FUNDMANAGER.co.uk

Premium Brands Holdings

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	71.46000 -0.37	72.51	70.40	72.13	225,175
19 Oct 26	71.83000 -0.19	72.25	71.42	71.96	98,512
16 Oct 26	72.02000 +0.54	72.21	71.34	71.81	285,860
15 Oct 26	71.48000 +0.05	73.13	71.44	71.68	229,874
14 Oct 26	71.43000 +0.41	72.15	70.92	71.20	258,657
13 Oct 26	71.02000 +0.41	71.31	69.73	71.18	220,226
09 Oct 26	70.61000 -0.21	70.98	70.10	70.93	128,781
08 Oct 26	70.82000 +0.44	71.12	70.31	70.31	138,194
07 Oct 26	70.38000 -0.13	71.22	70.17	70.51	215,722
06 Oct 26	70.51000 +0.75	70.56	69.54	69.74	259,448
05 Oct 26	69.76000 -0.13	70.15	69.10	69.98	174,928
02 Oct 26	69.89000 -0.81	71.00	69.74	70.95	158,980
01 Oct 26	70.70000 +0.06	71.24	69.44	70.99	281,868
30 Sep 26	70.64000 +0.34	71.12	70.15	70.35	256,617
29 Sep 26	70.30000 -0.95	71.80	70.17	71.25	306,636
28 Sep 26	71.25000 -1.26	72.41	71.16	72.40	240,961
25 Sep 26	72.51000 -0.93	73.71	72.19	73.65	169,359
24 Sep 26	73.44000 -1.41	75.14	73.32	74.99	261,800
23 Sep 26	74.85000 -0.94	75.73	74.83	75.73	176,800
22 Sep 26	75.79000 -0.07	76.36	75.59	75.75	229,200
21 Sep 26	75.86000 -0.14	76.91	75.60	76.04	209,339
18 Sep 26	76.00000 +0.16	76.40	75.50	75.77	305,907
17 Sep 26	75.84000 +0.05	76.34	75.40	76.30	106,152
16 Sep 26	75.79000 +0.08	76.50	75.60	75.76	117,711
15 Sep 26	75.71000 -1.79	77.71	75.68	77.68	190,199
14 Sep 26	77.50000 +0.87	78.69	76.95	76.95	279,700
11 Sep 26	76.63000 +0.44	76.97	75.64	76.48	122,122
10 Sep 26	76.19000 -1.51	78.04	76.03	77.81	343,633
09 Sep 26	77.70000 +0.20	78.12	77.00	77.50	217,976
08 Sep 26	77.50000 -1.25	78.70	77.02	78.44	242,049
04 Sep 26	78.75000 -0.36	79.68	78.58	78.80	77,800
03 Sep 26	79.11000 -0.09	79.74	78.25	79.06	124,900
02 Sep 26	79.20000 +0.49	79.73	78.62	79.00	100,200
01 Sep 26	78.71000 -0.62	79.85	78.70	79.04	147,400
31 Aug 26	79.33000 +0.01	79.50	78.54	79.25	191,700
28 Aug 26	79.32000 -0.67	80.39	79.01	80.00	131,500
27 Aug 26	79.99000 +0.28	80.56	79.20	79.45	238,200
26 Aug 26	79.71000 +0.13	80.09	79.35	79.53	94,858
25 Aug 26	79.58000 -0.30	79.82	79.00	79.74	228,266
24 Aug 26	79.88000 -0.80	80.80	79.58	80.48	241,615
21 Aug 26	80.68000 +0.30	80.74	80.03	80.39	164,284
20 Aug 26	80.38000 -0.87	81.24	79.54	80.96	340,380
19 Aug 26	81.25000 +1.16	81.52	80.26	80.59	412,198
18 Aug 26	80.09000 -0.61	81.26	80.05	80.95	335,300
17 Aug 26	80.70000 -1.04	81.78	80.35	81.60	308,948
14 Aug 26	81.74000 -0.53	83.00	81.25	82.35	326,338
13 Aug 26	82.27000 -1.04	84.33	82.25	83.65	244,402
12 Aug 26	83.31000 -0.38	83.64	82.00	83.64	329,069
11 Aug 26	83.69000 +0.92	84.00	82.40	82.95	417,372
10 Aug 26	82.77000 -1.03	84.93	82.61	84.15	342,955
07 Aug 26	83.80000 +2.51	85.01	81.35	81.50	483,054
06 Aug 26	81.29000 -13.55	87.00	80.24	86.00	1,404,552
05 Aug 26	94.84000 -0.41	96.49	93.89	95.78	206,969
04 Aug 26	95.25000 +2.54	95.40	92.76	92.76	349,473
31 Jul 26	92.71000 -1.07	93.93	92.42	93.49	342,244
30 Jul 26	93.78000 -0.50	94.51	93.29	93.78	188,113
29 Jul 26	94.28000 +2.11	95.10	91.76	92.25	230,102
28 Jul 26	92.17000 +1.14	93.38	91.07	91.09	162,806
27 Jul 26	91.03000 +2.22	91.48	88.98	88.98	162,780
24 Jul 26	88.81000 +0.11	89.48	88.26	88.71	63,484
23 Jul 26	88.70000 -2.62	91.44	88.01	90.75	154,801
22 Jul 26	91.32000 +0.87	91.49	90.21	90.21	152,007
21 Jul 26	90.45000 -0.71	91.16	89.80	89.80	190,475
20 Jul 26	91.16000 +1.23	91.36	89.94	89.98	179,128
17 Jul 26	89.93000 -0.93	91.03	89.44	90.75	104,974
16 Jul 26	90.86000 +0.56	91.25	89.88	90.08	119,551
15 Jul 26	90.30000 +1.25	90.63	88.00	88.50	198,568
14 Jul 26	89.05000 +0.89	89.30	87.75	88.08	222,351
13 Jul 26	88.16000 -0.15	89.33	88.02	88.29	158,028
10 Jul 26	88.31000 +0.95	89.16	87.40	87.46	176,428
09 Jul 26	87.36000 +1.01	87.50	86.07	86.37	145,326
08 Jul 26	86.35000 +0.68	86.58	85.45	85.50	80,999
07 Jul 26	85.67000 -0.29	86.87	84.56	86.11	126,990
06 Jul 26	85.96000 +0.73	85.96	84.24	85.47	112,766
03 Jul 26	85.23000 +0.23	86.07	84.75	85.00	50,900
02 Jul 26	85.00000 +0.90	85.65	84.62	84.74	125,906
30 Jun 26	84.10000 -2.63	86.60	83.84	86.30	263,442
29 Jun 26	86.73000 -0.03	86.82	86.41	86.76	100,317
26 Jun 26	86.76000 -0.02	87.49	86.37	87.25	126,636
25 Jun 26	86.78000 +1.42	87.31	85.49	85.95	183,300
24 Jun 26	85.36000 +1.24	85.60	84.08	84.54	154,013
23 Jun 26	84.12000 +0.01	84.76	83.56	83.84	116,900
22 Jun 26	84.11000 -1.60	85.95	83.76	85.95	229,873
19 Jun 26	85.71000 -0.94	86.85	85.50	86.30	105,478
18 Jun 26	86.65000 +0.09	87.97	86.23	86.84	104,623
17 Jun 26	86.56000 -0.19	87.39	86.15	86.60	71,161
16 Jun 26	86.75000 -1.45	88.06	86.49	87.97	114,298
15 Jun 26	88.20000 +0.08	88.98	87.74	88.73	43,200
12 Jun 26	88.12000 +0.98	88.45	86.85	87.33	69,100
11 Jun 26	87.14000 +0.49	87.67	86.19	87.00	69,628
10 Jun 26	86.65000 +0.54	87.10	85.85	85.85	52,289
09 Jun 26	86.11000 +0.56	87.25	85.67	85.67	106,118
08 Jun 26	85.55000 -0.13	87.42	85.30	85.74	144,300
05 Jun 26	85.68000 -2.28	88.70	84.60	87.88	437,939
04 Jun 26	87.96000 -3.48	91.51	87.71	91.51	392,166
03 Jun 26	91.44000 -0.24	92.66	91.20	91.51	98,960
02 Jun 26	91.68000 -0.32	92.66	91.32	92.23	137,053
01 Jun 26	92.00000 +1.04	92.16	89.08	90.25	148,400
29 May 26	90.96000 -0.21	92.00	90.67	91.53	84,970
28 May 26	91.17000 -1.01	92.66	91.02	92.25	92,200
27 May 26	92.18000 +0.79	93.10	91.00	91.30	111,100
26 May 26	91.39000 +0.15	91.56	90.65	91.45	116,100
25 May 26	91.24000 +0.91	91.40	90.34	90.40	56,630
22 May 26	90.33000 +0.10	90.70	90.14	90.23	94,869
21 May 26	90.23000 +0.27	90.41	88.71	89.19	123,765
20 May 26	89.96000 +1.00	91.54	89.03	89.03	219,457
19 May 26	88.96000 +2.26	90.03	86.24	86.24	275,220
15 May 26	86.70000 -0.51	87.50	85.85	87.09	120,826
14 May 26	87.21000 +0.93	88.27	86.73	86.77	181,820
13 May 26	86.28000 -1.10	87.94	86.28	87.08	161,420
12 May 26	87.38000 -0.32	89.08	86.80	87.70	176,523
11 May 26	87.70000 -2.15	90.20	87.57	89.52	246,115
08 May 26	89.85000 +1.27	90.71	87.05	89.45	333,789
07 May 26	88.58000 +3.60	90.73	87.00	87.00	296,228
06 May 26	84.98000 +2.07	85.37	83.00	83.46	252,057
05 May 26	82.91000 -0.32	84.01	82.18	83.41	393,502
04 May 26	83.23000 -1.87	85.01	82.90	85.00	170,473
01 May 26	85.10000 -0.15	86.09	84.70	85.05	153,706
30 Apr 26	85.25000 +1.83	86.28	84.58	84.73	456,320
29 Apr 26	83.42000 +0.17	86.48	83.29	84.56	249,431
28 Apr 26	83.25000 +0.30	83.75	82.66	83.53	218,233
27 Apr 26	82.95000 -0.83	84.24	82.75	83.80	187,938
24 Apr 26	83.78000 +0.27	84.06	83.38	83.96	75,259
23 Apr 26	83.51000 -0.42	84.56	83.25	84.36	174,133
22 Apr 26	83.93000 -0.43	85.16	83.83	85.01	136,712
21 Apr 26	84.36000 -0.33	85.42	84.03	85.38	107,208
20 Apr 26	84.69000 -0.74	85.87	84.61	85.48	148,491
17 Apr 26	85.43000 +1.62	87.40	84.80	84.87	228,171
16 Apr 26	83.81000 +0.18	84.80	83.30	84.06	142,000
15 Apr 26	83.63000 -0.13	84.02	82.94	83.95	136,327
14 Apr 26	83.76000 +0.76	84.36	82.77	83.46	142,148
13 Apr 26	83.00000 -2.40	85.74	82.90	85.32	142,381
10 Apr 26	85.40000 -0.18	86.36	84.87	85.35	91,259
09 Apr 26	85.58000 +0.51	86.51	83.36	84.34	326,317
08 Apr 26	85.07000 +2.33	85.96	84.16	84.73	104,276
07 Apr 26	82.74000 -1.49	84.41	82.39	84.41	72,798
06 Apr 26	84.23000 +1.52	84.45	82.96	82.96	123,127
02 Apr 26	82.71000 -0.23	83.39	81.50	82.49	134,852
01 Apr 26	82.94000 +0.81	83.40	81.76	82.67	178,540
31 Mar 26	82.13000 +0.85	82.40	81.01	81.52	373,542
30 Mar 26	81.28000 -2.14	83.88	80.90	83.88	277,119
27 Mar 26	83.42000 -2.18	85.51	83.31	85.50	425,224
26 Mar 26	85.60000 -1.72	87.45	85.53	87.26	164,920
25 Mar 26	87.32000 +0.30	88.16	86.98	87.75	128,180
24 Mar 26	87.02000 -0.49	88.76	86.75	87.28	128,270
23 Mar 26	87.51000 +0.91	88.26	87.14	87.28	346,009
20 Mar 26	86.60000 -0.45	88.00	85.61	86.60	603,763
19 Mar 26	87.05000 -6.07	90.65	85.97	90.46	433,166
18 Mar 26	93.12000 -3.28	96.75	92.60	96.35	197,874
17 Mar 26	96.40000 +0.35	97.00	95.63	96.05	118,357
16 Mar 26	96.05000 +2.39	96.62	94.51	94.51	96,351
13 Mar 26	93.66000 +1.03	93.85	92.28	93.09	145,129
12 Mar 26	92.63000 -3.15	95.83	92.46	95.83	204,520
11 Mar 26	95.78000 -2.19	97.97	95.67	97.97	79,754
10 Mar 26	97.97000 -0.69	99.72	97.91	98.67	66,637
09 Mar 26	98.66000 -0.26	99.12	96.84	98.59	61,679
06 Mar 26	98.92000 -2.09	100.80	98.84	100.61	92,200
05 Mar 26	101.01000 +0.18	101.32	100.01	100.44	79,000
04 Mar 26	100.83000 -0.61	102.25	100.13	101.10	83,200
03 Mar 26	101.44000 -2.41	103.68	99.77	103.68	127,600
02 Mar 26	103.85000 -2.16	105.62	103.18	105.05	81,100
27 Feb 26	106.01000 +0.79	106.79	104.12	105.04	239,200
26 Feb 26	105.22000 +0.48	105.31	103.88	104.72	92,300
25 Feb 26	104.74000 -0.60	105.74	104.19	105.02	144,400
24 Feb 26	105.34000 -0.78	106.12	104.80	106.12	132,800
23 Feb 26	106.12000 +0.98	106.12	104.16	104.24	118,900
20 Feb 26	105.14000 +0.13	105.20	104.19	104.58	72,800
19 Feb 26	105.01000 +0.66	105.19	103.41	104.39	160,900
18 Feb 26	104.35000 -0.20	104.99	104.04	104.52	139,400
17 Feb 26	104.55000 +0.22	104.73	103.50	104.28	117,300
13 Feb 26	104.33000 +0.40	105.49	103.55	104.03	145,200
12 Feb 26	103.93000 +2.50	104.18	101.43	101.43	130,800
11 Feb 26	101.43000 +0.70	101.48	99.99	100.73	65,800
10 Feb 26	100.73000 -0.39	101.40	100.42	101.12	113,200
09 Feb 26	101.12000 +0.87	101.85	98.00	99.99	103,400
06 Feb 26	100.25000 +1.44	100.60	98.99	99.60	90,200
05 Feb 26	98.81000 -0.44	99.60	97.01	98.88	131,700
04 Feb 26	99.25000 +1.92	100.63	97.43	97.66	175,200
03 Feb 26	97.33000 +2.19	97.35	95.08	95.16	168,800
02 Feb 26	95.14000 +1.54	95.17	93.46	93.46	110,500
30 Jan 26	93.60000 +0.20	94.07	92.09	93.01	172,000
29 Jan 26	93.40000 -0.54	94.00	92.87	93.67	128,100
28 Jan 26	93.94000 +0.90	94.43	93.03	93.05	195,400
27 Jan 26	93.04000 -1.36	94.75	92.88	94.41	162,700
26 Jan 26	94.40000 -0.86	95.26	94.22	95.24	114,600
23 Jan 26	95.26000 -1.51	97.19	94.43	96.72	145,800
22 Jan 26	96.77000 +0.25	97.62	95.67	97.39	82,100
21 Jan 26	96.52000 -2.26	98.81	96.30	98.80	135,500
20 Jan 26	98.78000 -0.70	99.14	98.29	98.92	96,600
19 Jan 26	99.48000 -0.22	99.62	98.75	99.40	28,200
16 Jan 26	99.70000 +0.19	101.41	98.45	99.88	135,100
15 Jan 26	99.51000 +0.02	100.03	99.13	99.49	86,800
14 Jan 26	99.49000 -0.55	101.36	99.02	100.00	82,300
13 Jan 26	100.04000 -1.46	101.70	99.90	101.49	133,900
12 Jan 26	101.50000 +1.07	101.76	99.85	100.82	80,500
09 Jan 26	100.43000 +0.06	101.31	99.72	101.29	85,100
08 Jan 26	100.37000 +0.31	101.35	99.81	100.00	134,700
07 Jan 26	100.06000 -1.15	102.02	99.72	101.83	186,800
06 Jan 26	101.21000 -0.95	102.89	100.38	102.33	143,500
05 Jan 26	102.16000 -0.29	102.99	101.87	102.61	113,900
02 Jan 26	102.45000 +0.74	103.48	101.67	101.98	63,100
31 Dec 25	101.71000 -0.35	101.83	101.23	101.83	51,700
30 Dec 25	102.06000 +0.37	102.35	101.25	101.25	122,600
29 Dec 25	101.69000 -0.08	102.43	101.06	101.06	113,300
24 Dec 25	101.77000 -0.02	102.29	101.00	101.13	16,155
23 Dec 25	101.79000 -0.25	102.43	101.31	101.72	88,619
22 Dec 25	102.04000 +1.14	102.30	100.22	100.22	100,925
19 Dec 25	100.90000 -0.60	102.23	100.44	101.87	182,932
18 Dec 25	101.50000 +2.06	102.58	100.19	102.00	265,929
17 Dec 25	99.44000 +2.99	99.91	95.54	96.55	369,407
16 Dec 25	96.45000 -1.09	97.55	96.34	97.23	68,650
15 Dec 25	97.54000 +1.32	97.75	96.72	96.75	138,272
12 Dec 25	96.22000 +0.57	97.25	95.52	95.52	141,290
11 Dec 25	95.65000 -6.94	100.09	95.24	98.00	568,874
10 Dec 25	102.59000 -0.17	103.89	102.03	102.44	132,960
09 Dec 25	102.76000 +3.16	102.96	99.20	99.20	141,091
08 Dec 25	99.60000 +0.71	100.52	98.25	98.95	54,066
05 Dec 25	98.89000 -0.05	99.16	97.88	98.82	45,843
04 Dec 25	98.94000 -0.19	99.92	98.77	99.10	49,651
03 Dec 25	99.13000 +2.10	99.30	96.65	97.01	91,944
02 Dec 25	97.03000 -1.17	98.50	96.70	98.22	136,542
01 Dec 25	98.20000 -1.13	98.85	97.73	98.75	125,774
28 Nov 25	99.33000 +2.83	99.45	96.50	96.50	99,310
27 Nov 25	96.50000 -0.39	96.75	95.89	96.60	67,107
26 Nov 25	96.89000 +2.08	96.97	94.67	94.90	248,167
25 Nov 25	94.81000 +4.34	94.90	90.65	90.78	298,396
24 Nov 25	90.47000 -1.44	92.12	89.90	92.12	180,377
21 Nov 25	91.91000 +2.21	92.05	90.00	90.00	96,405
20 Nov 25	89.70000 -0.80	91.45	89.67	90.92	76,170
19 Nov 25	90.50000 +0.35	90.82	89.85	90.31	46,773
18 Nov 25	90.15000 +1.30	90.31	88.41	88.80	115,448
17 Nov 25	88.85000 +0.87	89.57	87.89	87.89	155,244
14 Nov 25	87.98000 -0.22	88.20	86.84	88.20	107,222
13 Nov 25	88.20000 -0.57	88.88	87.90	88.47	100,306
12 Nov 25	88.77000 +0.13	89.21	88.03	89.21	107,247
11 Nov 25	88.64000 -0.25	90.17	88.39	89.21	146,102
10 Nov 25	88.89000 -4.15	92.24	88.40	90.95	253,574
07 Nov 25	93.04000 +0.24	93.23	91.58	92.08	241,829
06 Nov 25	92.80000 -2.23	95.82	92.44	95.82	152,617
05 Nov 25	95.03000 -0.09	96.87	94.82	95.12	150,677
04 Nov 25	95.12000 -2.38	97.32	94.92	97.20	100,109
03 Nov 25	97.50000 +0.80	97.73	96.00	96.59	85,969
31 Oct 25	96.70000 +1.28	97.07	94.96	95.14	157,326
30 Oct 25	95.42000 +0.62	96.24	94.45	94.80	124,574
29 Oct 25	94.80000 -2.86	97.85	94.70	97.85	172,136
28 Oct 25	97.66000 +0.21	98.68	97.26	97.27	119,390
27 Oct 25	97.45000 +1.10	97.55	95.92	96.71	83,341
24 Oct 25	96.35000 +0.53	96.69	95.45	95.87	142,153
23 Oct 25	95.82000 -1.72	97.66	95.82	97.40	122,485
22 Oct 25	97.54000 +0.53	97.74	96.96	96.96	66,877
21 Oct 25	97.01000 -1.21	98.32	97.01	98.32	69,955
20 Oct 25	98.22000 +0.30	98.50	97.25	97.41	52,275
17 Oct 25	97.92000 +1.72	98.24	95.95	96.25	108,000
16 Oct 25	96.20000 -1.09	97.77	95.88	96.92	82,180
15 Oct 25	97.29000 +0.29	99.90	96.52	97.00	336,629
14 Oct 25	97.00000 +1.21	98.17	95.22	95.79	479,842
10 Oct 25	95.79000 +0.26	96.42	95.31	95.90	80,501
09 Oct 25	95.53000 +0.38	95.86	94.61	95.04	90,309
08 Oct 25	95.15000 +2.14	95.25	92.78	93.19	165,461
07 Oct 25	93.01000 -1.99	95.30	92.73	95.01	188,686
06 Oct 25	95.00000 -1.26	96.24	94.11	96.24	118,782
03 Oct 25	96.26000 +1.10	96.47	94.75	94.79	139,129
02 Oct 25	95.16000 +1.55	95.20	93.09	93.33	121,220
01 Oct 25	93.61000 +0.16	93.77	92.75	92.83	159,739
30 Sep 25	93.45000 +0.44	93.73	91.17	92.99	160,777
29 Sep 25	93.01000 +1.23	93.05	91.24	91.24	122,024
26 Sep 25	91.78000 +1.37	92.09	90.59	90.68	119,705
25 Sep 25	90.41000 -1.30	91.88	90.24	91.71	120,192
24 Sep 25	91.71000 -0.08	92.32	91.34	91.79	52,440
23 Sep 25	91.79000 +1.47	92.75	90.38	90.38	86,463
22 Sep 25	90.32000 -2.89	93.15	90.28	93.15	101,907
19 Sep 25	93.21000 +0.72	93.30	91.94	92.57	341,410
18 Sep 25	92.49000 -0.47	93.59	92.01	93.59	82,865
17 Sep 25	92.96000 -0.36	93.78	92.85	93.02	56,451
16 Sep 25	93.32000 -0.18	93.83	93.27	93.50	64,893
15 Sep 25	93.50000 -0.01	93.57	92.10	93.27	119,388
12 Sep 25	93.51000 -0.40	93.75	92.75	93.50	52,416
11 Sep 25	93.91000 +0.06	94.40	93.61	93.73	61,762
10 Sep 25	93.85000 -0.06	94.07	93.33	93.97	33,561
09 Sep 25	93.91000 -0.95	95.00	93.88	94.85	80,630
08 Sep 25	94.86000 +0.31	95.16	94.28	94.55	64,223
05 Sep 25	94.55000 +1.21	94.69	93.26	93.26	49,905
04 Sep 25	93.34000 +0.02	93.90	93.05	93.28	41,800
03 Sep 25	93.32000 +0.64	93.55	92.49	92.49	73,582
02 Sep 25	92.68000 -1.78	94.00	92.68	93.64	74,178
29 Aug 25	94.46000 +0.72	94.54	93.41	93.91	69,564
28 Aug 25	93.74000 -1.31	95.26	93.68	94.99	72,505
27 Aug 25	95.05000 +0.41	95.22	94.00	94.26	60,278
26 Aug 25	94.64000 -0.63	95.46	94.50	94.68	75,992
25 Aug 25	95.27000 -0.45	95.72	94.90	95.72	40,664
22 Aug 25	95.72000 +0.14	96.50	95.30	95.30	88,763
21 Aug 25	95.58000 +0.25	95.96	95.11	95.12	41,618
20 Aug 25	95.33000 -0.47	96.10	95.06	95.40	49,624
19 Aug 25	95.80000 +0.20	96.07	95.25	95.45	66,269
18 Aug 25	95.60000 +0.34	96.26	94.97	95.54	65,696
15 Aug 25	95.26000 +1.14	95.87	94.06	94.17	227,346
14 Aug 25	94.12000 -0.10	94.50	92.43	93.83	93,152
13 Aug 25	94.22000 +0.56	94.52	93.59	93.62	58,263
12 Aug 25	93.66000 +0.16	93.92	93.03	93.49	133,990
11 Aug 25	93.50000 +1.08	93.95	91.89	91.89	118,687
08 Aug 25	92.42000 +1.94	92.46	90.75	90.75	96,693
07 Aug 25	90.48000 -1.38	92.39	90.15	92.07	124,492
06 Aug 25	91.86000 +5.76	93.21	86.95	86.99	276,154
05 Aug 25	86.10000 -1.01	87.10	85.76	87.10	145,152
01 Aug 25	87.11000 -0.73	87.67	86.76	87.36	59,723
31 Jul 25	87.84000 -0.45	88.40	87.12	88.29	86,259
30 Jul 25	88.29000 -0.83	89.42	88.05	89.02	74,403
29 Jul 25	89.12000 +0.25	89.71	88.70	88.75	85,953
28 Jul 25	88.87000 -0.15	89.39	88.18	89.02	43,807
25 Jul 25	89.02000 +0.19	89.72	88.50	89.00	41,348
24 Jul 25	88.83000 -0.81	90.09	88.72	89.62	45,964
23 Jul 25	89.64000 -1.13	91.42	89.54	90.79	63,550
22 Jul 25	90.77000 +1.07	90.97	90.00	90.00	72,920
21 Jul 25	89.70000 -0.81	91.24	89.63	90.90	89,299
18 Jul 25	90.51000 +2.27	90.60	88.60	89.00	190,167
17 Jul 25	88.24000 +4.43	88.46	83.82	84.32	243,201
16 Jul 25	83.81000 +1.29	84.22	82.59	83.05	57,651
15 Jul 25	82.52000 -0.08	83.29	82.46	82.90	113,565
14 Jul 25	82.60000 -0.53	83.65	82.37	83.25	72,043
11 Jul 25	83.13000 -0.84	83.77	82.24	83.70	102,176
10 Jul 25	83.97000 +0.27	84.58	83.25	83.25	95,646
09 Jul 25	83.70000 -0.04	84.05	83.15	83.42	63,616
08 Jul 25	83.74000 +0.88	84.13	82.89	82.89	98,136
07 Jul 25	82.86000 -0.92	84.04	82.82	83.64	86,471
04 Jul 25	83.78000 +1.49	83.95	82.01	82.26	61,895
03 Jul 25	82.29000 +0.25	82.83	81.90	82.00	80,119
02 Jul 25	82.04000 +0.82	82.65	80.97	81.44	115,250
30 Jun 25	81.22000 +0.57	81.44	80.00	80.18	124,904
27 Jun 25	80.65000 +0.30	80.98	80.16	80.46	157,848
26 Jun 25	80.35000 -0.04	81.05	80.10	80.39	76,184
25 Jun 25	80.39000 -0.34	80.83	79.82	80.73	97,007
24 Jun 25	80.73000 +0.27	81.63	80.25	80.50	62,245
23 Jun 25	80.46000 +1.56	80.46	78.95	79.02	97,140
20 Jun 25	78.90000 -0.66	79.76	78.62	79.56	298,252
19 Jun 25	79.56000 -0.14	79.85	79.14	79.70	35,059
18 Jun 25	79.70000 +0.59	80.12	78.99	79.67	54,642
17 Jun 25	79.11000 -0.32	79.61	78.68	79.43	41,073
16 Jun 25	79.43000 -0.23	80.25	79.35	80.25	60,471
13 Jun 25	79.66000 -0.90	80.47	79.64	80.23	81,301
12 Jun 25	80.56000 -0.10	80.87	80.30	80.80	37,117
11 Jun 25	80.66000 -0.33	81.27	80.48	81.00	68,769
10 Jun 25	80.99000 +0.71	81.17	80.04	80.35	60,699
09 Jun 25	80.28000 +0.12	80.64	79.75	80.54	44,403
06 Jun 25	80.16000 -0.73	81.16	80.00	81.16	79,813
05 Jun 25	80.89000 -0.36	81.60	80.68	81.29	26,776
04 Jun 25	81.25000 -0.67	82.47	80.97	81.92	132,083
03 Jun 25	81.92000 +0.71	83.33	80.91	81.21	160,486
02 Jun 25	81.21000 -0.17	81.85	80.50	81.50	90,614
30 May 25	81.38000 +0.04	81.72	81.13	81.13	149,031
29 May 25	81.34000 -0.16	81.98	81.11	81.60	131,829
28 May 25	81.50000 +0.22	81.77	81.02	81.26	112,433
27 May 25	81.28000 +0.41	82.20	80.78	81.00	188,289
26 May 25	80.87000 +0.38	81.48	80.11	80.49	34,653
23 May 25	80.49000 -0.68	80.66	79.88	80.63	202,793
22 May 25	81.17000 +1.83	81.38	79.19	79.51	174,891
21 May 25	79.34000 -4.44	79.91	78.53	79.50	562,307
20 May 25	83.78000 +1.37	84.59	81.96	81.96	158,314
16 May 25	82.41000 -0.06	82.85	82.00	82.45	46,175
15 May 25	82.47000 -0.21	82.68	81.81	82.67	54,816
14 May 25	82.68000 -0.09	83.25	81.89	82.79	63,538
13 May 25	82.77000 -1.98	85.00	82.36	84.71	75,056
12 May 25	84.75000 +1.64	84.86	81.83	84.17	187,728
09 May 25	83.11000 +1.00	84.10	82.07	82.78	135,787
08 May 25	82.11000 +0.10	83.00	79.65	82.78	171,637
07 May 25	82.01000 +7.08	82.11	77.24	77.78	250,426
06 May 25	74.93000 +0.40	75.63	74.22	74.53	32,706
05 May 25	74.53000 -1.21	75.78	74.26	75.78	65,093
02 May 25	75.74000 -0.01	76.85	75.57	76.33	47,436
01 May 25	75.75000 -2.64	78.34	75.68	78.34	86,576
30 Apr 25	78.39000 +0.74	78.44	77.15	77.62	75,976
29 Apr 25	77.65000 -0.92	78.55	77.22	78.55	52,853
28 Apr 25	78.57000 +0.56	78.69	77.77	78.54	69,100
25 Apr 25	78.01000 +0.49	78.16	77.25	77.96	61,275
24 Apr 25	77.52000 -0.32	78.99	77.23	78.01	75,857
23 Apr 25	77.84000 +0.55	79.05	77.24	77.43	66,230
22 Apr 25	77.29000 -1.11	80.02	77.00	78.72	91,583
21 Apr 25	78.40000 +0.61	78.51	77.07	77.54	40,125
17 Apr 25	77.79000 +1.31	77.95	76.26	76.48	57,396
16 Apr 25	76.48000 +0.53	76.81	75.80	75.80	75,571
15 Apr 25	75.95000 -1.09	77.31	75.59	77.04	104,585
14 Apr 25	77.04000 +1.98	77.39	75.97	76.15	76,840
11 Apr 25	75.06000 +1.74	75.30	73.32	73.32	46,841
10 Apr 25	73.32000 -3.27	75.98	72.90	75.40	81,843
09 Apr 25	76.59000 +3.57	77.50	72.57	72.59	133,599
08 Apr 25	73.02000 -2.57	77.09	72.63	77.09	80,050
07 Apr 25	75.59000 -0.94	77.82	74.14	75.33	122,620
04 Apr 25	76.53000 -2.65	79.20	76.30	78.32	135,815
03 Apr 25	79.18000 +0.66	79.39	77.49	77.74	103,601
02 Apr 25	78.52000 +1.17	78.67	76.50	77.02	93,305
01 Apr 25	77.35000 -0.05	78.40	76.51	76.54	64,323
31 Mar 25	77.40000 -0.73	79.19	76.00	76.05	152,854
28 Mar 25	78.13000 -0.68	78.84	77.00	78.79	109,483
27 Mar 25	78.81000 -0.53	80.36	78.27	79.19	71,207
26 Mar 25	79.34000 -3.02	84.22	79.31	82.37	151,882
25 Mar 25	82.36000 +3.14	82.76	79.00	79.25	158,515
24 Mar 25	79.22000 +0.50	80.85	78.98	78.98	242,679
21 Mar 25	78.72000 +3.47	81.69	77.69	80.00	670,527
20 Mar 25	75.25000 -1.16	76.49	74.98	76.21	162,799
19 Mar 25	76.41000 +0.14	77.16	76.05	76.14	122,235
18 Mar 25	76.27000 -1.15	77.91	74.94	77.91	85,668
17 Mar 25	77.42000 +0.94	77.49	76.21	76.35	113,210
14 Mar 25	76.48000 +0.29	77.41	76.12	76.36	121,834
13 Mar 25	76.19000 -1.75	78.12	75.41	78.03	77,580
12 Mar 25	77.94000 -0.36	78.92	77.30	78.78	72,855
11 Mar 25	78.30000 -1.61	80.31	77.73	79.96	74,974
10 Mar 25	79.91000 -0.24	80.53	79.23	80.34	97,581
07 Mar 25	80.15000 +0.75	80.76	79.40	79.41	110,650
06 Mar 25	79.40000 +0.56	79.66	77.54	78.64	77,830
05 Mar 25	78.84000 +2.65	79.12	76.55	76.55	102,150
04 Mar 25	76.19000 -0.40	77.29	75.97	76.34	75,329
03 Mar 25	76.59000 -1.13	78.75	76.13	77.49	75,455
28 Feb 25	77.72000 -1.76	79.75	77.20	79.56	80,306
27 Feb 25	79.48000 -0.46	81.28	78.57	79.86	126,267
26 Feb 25	79.94000 +1.60	80.01	78.41	78.41	58,090
25 Feb 25	78.34000 -0.30	78.86	77.56	78.49	64,430
24 Feb 25	78.64000 +1.05	79.14	77.19	78.00	63,330
21 Feb 25	77.59000 +0.74	77.75	76.63	76.98	96,969
20 Feb 25	76.85000 -0.66	77.72	76.49	77.72	69,817
19 Feb 25	77.51000 +0.87	77.65	76.15	76.96	39,759
18 Feb 25	76.64000 +0.32	76.88	76.12	76.13	80,341
14 Feb 25	76.32000 +0.59	76.65	75.57	76.17	113,574
13 Feb 25	75.73000 +0.55	76.14	75.22	75.22	78,599
12 Feb 25	75.18000 -0.50	76.31	75.02	75.25	75,585
11 Feb 25	75.68000 +0.31	76.16	75.00	75.10	67,593
10 Feb 25	75.37000 +0.83	76.22	74.05	74.07	61,304
07 Feb 25	74.54000 -0.77	75.84	74.00	75.31	123,798
06 Feb 25	75.31000 -1.23	76.92	75.30	76.92	71,101
05 Feb 25	76.54000 +0.00	77.01	76.03	76.03	65,616
04 Feb 25	76.54000 +0.45	78.03	76.29	76.29	83,004
03 Feb 25	76.09000 -2.50	76.86	74.10	76.86	156,389
31 Jan 25	78.59000 -1.03	79.96	78.01	79.45	109,341
30 Jan 25	79.62000 +0.69	79.93	78.68	78.68	68,515
29 Jan 25	78.93000 -0.85	79.72	78.50	79.50	90,856
28 Jan 25	79.78000 -0.01	80.48	79.55	79.79	44,420
27 Jan 25	79.79000 -0.64	80.78	79.29	79.98	44,420
24 Jan 25	80.43000 +0.15	81.18	80.07	80.14	58,224
23 Jan 25	80.28000 +0.55	80.50	79.09	79.89	94,425
22 Jan 25	79.73000 +0.15	80.43	79.29	79.62	34,060
21 Jan 25	79.58000 +0.58	80.15	78.61	78.98	46,745
20 Jan 25	79.00000 +0.29	79.40	77.85	78.75	16,439
17 Jan 25	78.71000 +0.75	78.95	77.70	77.70	52,174
16 Jan 25	77.96000 -0.15	78.51	77.53	77.91	45,305
15 Jan 25	78.11000 -0.49	80.27	78.04	78.53	72,380
14 Jan 25	78.60000 -0.06	79.29	78.25	78.66	63,703
13 Jan 25	78.66000 +0.47	79.23	77.66	78.15	44,042
10 Jan 25	78.19000 -1.07	78.99	77.77	78.91	43,060
09 Jan 25	79.26000 +0.29	79.29	78.46	78.77	21,803
08 Jan 25	78.97000 -0.56	79.25	78.20	79.14	43,080
07 Jan 25	79.53000 -0.54	80.80	79.25	80.03	58,850
06 Jan 25	80.07000 -1.20	81.81	80.07	81.13	45,046
03 Jan 25	81.27000 +0.95	81.32	80.25	80.97	43,348
02 Jan 25	80.32000 +1.24	80.44	79.06	79.59	43,327
31 Dec 24	79.08000 +0.08	79.26	78.49	78.64	35,284
30 Dec 24	79.00000 -0.61	79.99	78.81	79.18	59,522
27 Dec 24	79.61000 +0.02	80.10	79.06	79.43	46,093
24 Dec 24	79.59000 -0.51	80.42	79.59	79.59	17,067
23 Dec 24	80.10000 +1.01	80.30	78.53	78.53	60,972
20 Dec 24	79.09000 +0.20	80.01	78.15	78.73	399,827
19 Dec 24	78.89000 +0.49	79.50	78.30	79.41	117,247
18 Dec 24	78.40000 -1.24	79.77	78.16	78.95	61,246
17 Dec 24	79.64000 +0.58	80.19	78.32	78.32	123,767
16 Dec 24	79.06000 -0.64	80.97	78.96	79.70	82,575
13 Dec 24	79.70000 +0.21	80.27	79.38	79.52	45,431
12 Dec 24	79.49000 -0.14	80.34	79.35	79.59	61,560
11 Dec 24	79.63000 -1.66	81.28	78.46	81.28	155,324
10 Dec 24	81.29000 +0.44	81.29	80.25	80.60	53,470
09 Dec 24	80.85000 -1.12	82.50	80.52	81.97	83,963
06 Dec 24	81.97000 -1.44	83.69	81.39	83.69	52,261
05 Dec 24	83.41000 -0.13	84.95	83.00	83.70	81,579
04 Dec 24	83.54000 +1.75	83.92	81.50	81.50	110,634
03 Dec 24	81.79000 +2.89	81.97	78.88	78.94	120,902
02 Dec 24	78.90000 +0.33	79.05	77.79	78.67	106,063
29 Nov 24	78.57000 +0.31	79.22	78.44	79.22	61,356
28 Nov 24	78.26000 +0.48	78.94	77.68	77.68	21,112
27 Nov 24	77.78000 -0.21	78.85	77.41	77.98	86,623
26 Nov 24	77.99000 -1.46	79.65	77.26	79.34	121,278
25 Nov 24	79.45000 -0.30	80.07	79.16	79.75	165,066
22 Nov 24	79.75000 +0.50	80.19	79.50	79.55	124,998
21 Nov 24	79.25000 -1.09	80.43	79.00	80.15	80,740
20 Nov 24	80.34000 -0.01	81.04	79.45	80.28	144,305
19 Nov 24	80.35000 -0.91	81.16	80.28	81.16	54,266
18 Nov 24	81.26000 +0.69	81.44	80.23	80.23	88,873
15 Nov 24	80.57000 -0.92	81.45	80.25	81.45	89,708
14 Nov 24	81.49000 -0.08	82.64	81.12	81.48	84,778
13 Nov 24	81.57000 +1.65	82.05	79.75	79.75	142,966
12 Nov 24	79.92000 +2.22	80.06	77.95	78.06	165,158
11 Nov 24	77.70000 +1.15	78.61	76.43	76.86	877,526
08 Nov 24	76.55000 +0.49	78.13	76.11	78.00	207,045
07 Nov 24	76.06000 -2.15	78.04	75.67	77.58	514,517
06 Nov 24	78.21000 -6.52	83.75	77.38	83.74	341,678
05 Nov 24	84.73000 -0.66	85.66	84.60	85.66	107,353
04 Nov 24	85.39000 -0.94	86.04	84.82	86.03	94,586
01 Nov 24	86.33000 -0.61	87.69	85.65	86.97	48,806
31 Oct 24	86.94000 -1.33	87.75	86.23	87.68	110,477
30 Oct 24	88.27000 -0.54	88.81	87.83	88.76	72,647
29 Oct 24	88.81000 -1.78	90.63	88.45	90.63	73,451
28 Oct 24	90.59000 -2.07	93.24	90.59	92.30	26,948
25 Oct 24	92.66000 +0.11	92.76	92.15	92.50	24,125
24 Oct 24	92.55000 +0.55	93.49	91.20	92.48	49,225
23 Oct 24	92.00000 -3.43	94.90	91.56	94.89	69,476
22 Oct 24	95.43000 -0.47	96.29	95.03	96.26	56,098
21 Oct 24	95.90000 -0.85	97.10	95.81	96.75	32,266
18 Oct 24	96.75000 +1.64	96.82	95.11	95.11	28,206
17 Oct 24	95.11000 +1.08	95.43	93.99	93.99	30,370
16 Oct 24	94.03000 -0.39	94.74	93.88	94.40	44,233
15 Oct 24	94.42000 +0.42	94.58	93.05	94.05	80,745
11 Oct 24	94.00000 +0.58	94.96	93.43	93.43	36,460
10 Oct 24	93.42000 -0.38	93.95	92.52	93.53	30,700
09 Oct 24	93.80000 +0.08	94.28	93.21	93.51	39,390
08 Oct 24	93.72000 +0.62	94.25	92.60	92.60	35,971
07 Oct 24	93.10000 -1.72	94.99	92.46	94.99	51,084
04 Oct 24	94.82000 -0.91	95.83	94.74	95.29	28,514
03 Oct 24	95.73000 -0.30	97.00	94.94	95.90	44,375
02 Oct 24	96.03000 +0.48	96.47	95.50	95.50	31,237
01 Oct 24	95.55000 -0.22	95.99	94.50	95.77	31,143
30 Sep 24	95.77000 +0.72	96.01	94.98	94.98	26,638
27 Sep 24	95.05000 -0.74	96.13	94.99	94.99	35,029
26 Sep 24	95.79000 -0.47	96.63	95.64	96.21	59,932
25 Sep 24	96.26000 +0.09	96.64	95.78	95.94	42,336
24 Sep 24	96.17000 +0.44	96.72	95.67	95.67	31,085
23 Sep 24	95.73000 +0.02	96.25	95.11	95.45	42,201
20 Sep 24	95.71000 +1.06	95.77	93.61	93.65	210,831
19 Sep 24	94.65000 +0.92	94.79	94.06	94.32	69,565
18 Sep 24	93.73000 -0.20	94.35	92.19	93.93	51,514
17 Sep 24	93.93000 +2.09	93.98	92.00	92.40	56,662
16 Sep 24	91.84000 +0.59	93.60	91.63	91.96	50,623
13 Sep 24	91.25000 +1.13	91.60	90.13	90.13	61,281
12 Sep 24	90.12000 +2.42	91.19	88.66	88.79	54,328
11 Sep 24	87.70000 +0.47	88.32	86.69	86.69	35,648
10 Sep 24	87.23000 +0.23	87.85	86.90	86.94	17,030
09 Sep 24	87.00000 +0.07	87.60	86.26	86.97	39,840
06 Sep 24	86.93000 -0.20	87.31	86.69	87.30	28,589
05 Sep 24	87.13000 +0.53	87.34	86.36	86.91	27,561
04 Sep 24	86.60000 +0.74	87.25	85.74	85.86	114,257
03 Sep 24	85.86000 -1.59	86.99	85.39	86.50	47,899
30 Aug 24	87.45000 +1.00	87.55	86.20	86.20	35,741
29 Aug 24	86.45000 -0.65	88.00	86.31	87.41	56,335
28 Aug 24	87.10000 +0.27	88.25	86.85	86.86	40,260
27 Aug 24	86.83000 -1.41	87.95	86.65	87.83	24,594
26 Aug 24	88.24000 +0.28	89.45	87.90	88.39	13,280
23 Aug 24	87.96000 +1.51	88.25	86.43	86.45	29,212
22 Aug 24	86.45000 -0.41	86.75	85.52	86.30	39,780
21 Aug 24	86.86000 +0.75	87.38	85.58	86.11	34,686
20 Aug 24	86.11000 -1.10	87.69	85.80	87.20	33,424
19 Aug 24	87.21000 +0.18	87.66	87.01	87.02	18,862
16 Aug 24	87.03000 -0.12	87.24	86.60	86.73	18,963
15 Aug 24	87.15000 -0.06	88.00	86.67	87.95	33,737
14 Aug 24	87.21000 +0.07	87.34	86.39	86.76	48,196
13 Aug 24	87.14000 +1.17	87.14	85.47	85.47	47,263
12 Aug 24	85.97000 -0.08	86.43	85.51	85.66	30,925
09 Aug 24	86.05000 -0.54	87.23	85.24	87.23	55,806
08 Aug 24	86.59000 -0.83	90.63	85.78	89.64	69,272
07 Aug 24	87.42000 +0.50	88.29	86.75	86.75	48,828
06 Aug 24	86.92000 -2.38	88.95	86.79	88.94	62,664
02 Aug 24	89.30000 -2.70	91.00	89.00	91.00	44,326
01 Aug 24	92.00000 -1.38	93.38	91.78	93.38	46,330
31 Jul 24	93.38000 +0.48	93.64	92.25	92.92	44,415
30 Jul 24	92.90000 -0.11	93.90	92.58	92.99	25,390
29 Jul 24	93.01000 +0.50	93.37	92.12	92.78	21,598
26 Jul 24	92.51000 +0.16	92.81	91.15	92.03	35,830
25 Jul 24	92.35000 -0.85	93.78	92.09	93.20	20,171
24 Jul 24	93.20000 -0.50	94.22	92.93	93.98	22,378
23 Jul 24	93.70000 -0.43	94.39	93.51	93.90	23,442
22 Jul 24	94.13000 +0.44	94.25	93.29	93.86	32,515
19 Jul 24	93.69000 +0.19	94.15	93.36	93.79	35,571
18 Jul 24	93.50000 +0.00	93.95	92.68	93.95	38,198
17 Jul 24	93.50000 +0.00	93.89	93.16	93.89	46,582
16 Jul 24	93.50000 +0.28	93.67	91.85	93.22	24,939
15 Jul 24	93.22000 -0.32	93.52	92.72	93.48	56,002
12 Jul 24	93.54000 +0.14	94.33	93.00	94.24	87,849
11 Jul 24	93.40000 +0.43	93.71	92.46	92.66	74,286
10 Jul 24	92.97000 -0.23	93.20	92.19	93.20	53,545
09 Jul 24	93.20000 +0.12	93.26	91.51	92.66	44,026
08 Jul 24	93.08000 -2.10	95.20	92.32	95.20	48,906
05 Jul 24	95.18000 -0.71	96.22	95.05	95.57	101,395
04 Jul 24	95.89000 -0.53	96.30	95.57	95.99	25,614
03 Jul 24	96.42000 +0.97	96.48	95.50	95.65	31,382
02 Jul 24	95.45000 +1.22	95.59	94.25	94.25	92,532
28 Jun 24	94.23000 -0.98	95.23	93.70	94.63	43,381
27 Jun 24	95.21000 +0.79	95.26	93.65	94.99	125,623
26 Jun 24	94.42000 +1.51	94.92	92.34	92.73	100,460
25 Jun 24	92.91000 +1.80	94.40	90.27	91.00	85,672
24 Jun 24	91.11000 +2.27	91.59	88.71	88.79	72,160
21 Jun 24	88.84000 -0.16	89.44	87.68	89.03	113,260
20 Jun 24	89.00000 +0.50	89.59	88.12	88.16	54,819
19 Jun 24	88.50000 +0.77	89.03	87.63	87.72	46,949
18 Jun 24	87.73000 +0.00	88.79	86.82	87.29	53,343
17 Jun 24	87.73000 +0.07	88.18	87.25	87.50	32,545
14 Jun 24	87.66000 -0.94	88.15	87.50	88.15	30,894
13 Jun 24	88.60000 -0.31	89.87	87.91	88.91	40,391
12 Jun 24	88.91000 -0.03	90.11	88.71	88.71	24,956
11 Jun 24	88.94000 -0.97	90.00	88.66	89.91	27,303
10 Jun 24	89.91000 +0.02	90.34	89.37	89.97	27,389
07 Jun 24	89.89000 -1.02	90.62	89.52	90.61	22,944
06 Jun 24	90.91000 -0.03	91.86	90.48	90.48	40,792
05 Jun 24	90.94000 +1.28	91.18	89.44	89.44	35,854
04 Jun 24	89.66000 -0.64	89.99	89.00	89.96	26,862
03 Jun 24	90.30000 +0.90	90.44	88.94	88.95	95,027
31 May 24	89.40000 +1.47	89.79	87.45	88.38	77,830
30 May 24	87.93000 -1.47	90.48	87.50	89.40	63,254
29 May 24	89.40000 -0.62	90.19	89.18	89.50	100,155
28 May 24	90.02000 +0.52	90.24	88.77	89.10	123,484
27 May 24	89.50000 -0.24	89.68	89.11	89.61	6,889
24 May 24	89.74000 +0.74	89.97	89.37	89.61	27,209
23 May 24	89.00000 -0.89	90.00	88.61	90.00	83,800
22 May 24	89.89000 -0.57	91.42	89.89	90.73	33,332
21 May 24	90.46000 -1.10	91.11	90.13	91.03	24,536
17 May 24	91.56000 -0.45	92.75	91.01	92.01	31,338
16 May 24	92.01000 +0.19	92.71	91.14	91.80	33,866
15 May 24	91.82000 -0.99	93.20	91.40	92.45	77,731
14 May 24	92.81000 +0.46	93.41	91.80	92.60	84,609
13 May 24	92.35000 +3.21	95.51	90.79	91.00	159,176
10 May 24	89.14000 -0.09	89.89	89.04	89.26	21,727
09 May 24	89.23000 +0.35	89.58	88.56	88.56	30,795
08 May 24	88.88000 +1.05	88.88	87.72	87.72	40,074
07 May 24	87.83000 -0.50	88.50	87.37	88.33	26,537
06 May 24	88.33000 +0.20	88.67	87.01	88.03	22,675
03 May 24	88.13000 +0.02	89.09	87.44	88.80	54,289
02 May 24	88.11000 -0.79	89.42	88.11	88.97	30,937
01 May 24	88.90000 -1.30	90.18	88.53	90.04	50,771
30 Apr 24	90.20000 -0.64	91.02	90.16	91.02	31,952
29 Apr 24	90.84000 +0.81	90.96	89.99	89.99	55,204
26 Apr 24	90.03000 +0.69	90.23	89.07	89.34	31,320
25 Apr 24	89.34000 +0.06	89.69	88.35	88.63	31,494
24 Apr 24	89.28000 +0.53	89.65	88.89	89.00	50,790
23 Apr 24	88.75000 +2.05	88.94	86.67	86.67	37,552
22 Apr 24	86.70000 -1.08	88.00	86.01	87.69	59,139
19 Apr 24	87.78000 +1.24	87.78	86.28	86.28	23,219
18 Apr 24	86.54000 +0.97	86.72	85.64	85.79	26,257
17 Apr 24	85.57000 +0.22	86.20	85.29	85.42	62,401
16 Apr 24	85.35000 +0.08	86.17	84.90	85.16	71,725
15 Apr 24	85.27000 +0.16	86.00	84.93	86.00	38,272
12 Apr 24	85.11000 -0.99	86.24	84.94	85.86	59,082
11 Apr 24	86.10000 -0.63	87.16	85.90	87.16	53,728
10 Apr 24	86.73000 -0.42	87.17	86.53	86.54	69,424
09 Apr 24	87.15000 +0.37	87.77	86.68	86.68	52,699
08 Apr 24	86.78000 -1.78	88.63	86.67	88.42	51,594
05 Apr 24	88.56000 -0.05	88.99	87.99	88.53	41,506
04 Apr 24	88.61000 -0.20	89.70	88.47	88.81	88,441
03 Apr 24	88.81000 -1.06	89.38	88.45	89.22	78,269
02 Apr 24	89.87000 +0.70	90.26	89.13	89.18	100,291
01 Apr 24	89.17000 +0.67	89.54	88.46	88.50	37,441
28 Mar 24	88.50000 -0.20	89.03	87.52	88.70	196,362
27 Mar 24	88.70000 +1.18	88.83	87.34	87.34	154,190
26 Mar 24	87.52000 +0.02	88.14	87.44	87.60	67,395
25 Mar 24	87.50000 -0.18	88.10	87.46	87.68	37,776
22 Mar 24	87.68000 -0.14	88.22	87.21	87.23	50,828
21 Mar 24	87.82000 -1.37	89.50	87.69	89.19	39,610
20 Mar 24	89.19000 +0.44	89.43	88.19	88.26	68,362
19 Mar 24	88.75000 -0.23	90.25	88.74	88.76	54,521
18 Mar 24	88.98000 +0.58	89.63	87.14	88.31	80,917
15 Mar 24	88.40000 -2.10	89.65	84.66	89.40	225,543
14 Mar 24	90.50000 -0.30	91.45	88.50	91.14	119,226
13 Mar 24	90.80000 +0.93	91.27	89.53	89.97	47,120
12 Mar 24	89.87000 +0.34	90.35	89.18	89.72	29,285
11 Mar 24	89.53000 +0.19	90.11	89.28	89.92	23,135
08 Mar 24	89.34000 -0.03	89.53	88.72	89.35	31,351
07 Mar 24	89.37000 +0.27	90.26	88.34	89.21	43,713
06 Mar 24	89.10000 +1.02	89.78	88.45	88.45	45,379
05 Mar 24	88.08000 -1.67	90.50	88.05	90.11	31,549
04 Mar 24	89.75000 -0.45	90.45	89.30	90.45	26,509
01 Mar 24	90.20000 +0.47	90.59	89.17	89.96	32,939
29 Feb 24	89.73000 -0.45	90.77	89.55	90.20	95,760
28 Feb 24	90.18000 -0.88	91.25	90.04	91.05	30,188
27 Feb 24	91.06000 +1.25	91.13	89.40	90.51	38,255
26 Feb 24	89.81000 -1.02	91.37	88.72	91.37	34,812
23 Feb 24	90.83000 -2.59	93.86	90.82	92.72	66,510
22 Feb 24	93.42000 +1.20	93.45	91.00	92.53	38,544
21 Feb 24	92.22000 +1.49	92.31	91.01	91.11	29,715
20 Feb 24	90.73000 -0.64	92.29	90.66	91.35	25,666
16 Feb 24	91.37000 -1.16	92.71	91.18	91.97	37,562
15 Feb 24	92.53000 +1.96	92.79	90.24	90.24	50,845
14 Feb 24	90.57000 -0.35	91.43	89.66	90.96	73,020
13 Feb 24	90.92000 -1.32	91.87	90.12	91.31	72,187
12 Feb 24	92.24000 +0.54	92.70	91.42	91.69	36,102
09 Feb 24	91.70000 -0.60	92.00	91.11	91.84	50,727
08 Feb 24	92.30000 -1.71	94.24	92.07	93.85	61,837
07 Feb 24	94.01000 -0.31	94.29	93.75	94.01	25,165
06 Feb 24	94.32000 +1.03	94.34	93.60	93.62	26,051
05 Feb 24	93.29000 -1.09	93.84	93.06	93.84	38,028
02 Feb 24	94.38000 +1.01	94.39	92.36	92.62	33,308
01 Feb 24	93.37000 +1.38	93.55	92.24	92.51	35,124
31 Jan 24	91.99000 -1.04	93.92	91.83	92.52	44,829
30 Jan 24	93.03000 -0.16	93.75	92.39	92.39	29,129
29 Jan 24	93.19000 +0.81	93.57	91.90	92.50	41,331
26 Jan 24	92.38000 -1.61	94.39	92.38	93.27	30,221
25 Jan 24	93.99000 +1.64	95.00	93.00	93.00	33,679
24 Jan 24	92.35000 -0.41	93.02	91.95	93.02	34,991
23 Jan 24	92.76000 +0.76	92.76	91.38	91.38	26,417
22 Jan 24	92.00000 -1.38	93.15	91.00	92.94	42,087
19 Jan 24	93.38000 -0.06	93.45	92.37	93.02	26,764
18 Jan 24	93.44000 +0.31	93.64	92.91	93.20	34,541
17 Jan 24	93.13000 -0.47	93.38	92.48	92.75	60,465
16 Jan 24	93.60000 -1.02	94.99	92.97	94.99	25,985
15 Jan 24	94.62000 +0.13	94.93	93.55	94.47	17,187
12 Jan 24	94.49000 +0.27	95.01	93.52	93.80	17,893
11 Jan 24	94.22000 -0.46	94.47	93.28	94.26	29,385
10 Jan 24	94.68000 +0.70	94.99	94.00	94.00	17,495
09 Jan 24	93.98000 -1.05	95.05	93.77	94.75	29,459
08 Jan 24	95.03000 +0.37	95.50	94.57	94.67	15,985
05 Jan 24	94.66000 -0.15	96.27	94.06	94.10	20,085
04 Jan 24	94.81000 +0.81	95.22	94.26	94.37	27,406
03 Jan 24	94.00000 -0.75	94.42	93.14	94.16	18,831
02 Jan 24	94.75000 +0.72	95.60	93.62	95.60	19,595
29 Dec 23	94.03000 +0.17	94.43	93.00	93.87	53,183
28 Dec 23	93.86000 -0.53	94.37	93.10	93.42	18,528
27 Dec 23	94.39000 -0.95	95.79	93.82	95.72	18,397
22 Dec 23	95.34000 +2.03	95.48	93.74	93.74	29,309
21 Dec 23	93.31000 -0.44	94.50	92.51	94.07	51,094
20 Dec 23	93.75000 -3.07	96.96	93.74	96.26	78,807
19 Dec 23	96.82000 +2.02	97.28	95.39	95.63	56,899
18 Dec 23	94.80000 +1.55	94.99	93.43	94.10	20,065
15 Dec 23	93.25000 -0.49	93.89	92.62	93.75	111,729
14 Dec 23	93.74000 +1.19	95.13	93.70	93.93	49,312
13 Dec 23	92.55000 +1.86	92.69	90.60	90.73	63,625
12 Dec 23	90.69000 +0.45	91.42	90.05	90.78	55,452
11 Dec 23	90.24000 -2.49	92.60	89.77	92.08	41,914
08 Dec 23	92.73000 +1.73	92.76	91.06	91.31	74,690
07 Dec 23	91.00000 +0.25	91.34	90.16	90.57	44,508
06 Dec 23	90.75000 +2.44	91.74	88.72	88.72	52,599
05 Dec 23	88.31000 -0.07	88.81	87.68	88.00	75,875
04 Dec 23	88.38000 -0.52	89.22	88.07	88.50	36,567
01 Dec 23	88.90000 +0.57	88.99	88.29	88.97	46,947
30 Nov 23	88.33000 -0.62	89.76	88.23	89.76	33,004
29 Nov 23	88.95000 -0.67	90.03	88.71	89.20	32,733
28 Nov 23	89.62000 -0.96	90.57	89.61	90.57	27,344
27 Nov 23	90.58000 -1.15	91.79	90.18	91.13	34,554
24 Nov 23	91.73000 +0.05	92.18	90.94	90.94	13,008
23 Nov 23	91.68000 -0.20	92.45	91.68	92.45	6,282
22 Nov 23	91.88000 +1.92	92.32	89.56	89.56	22,707
21 Nov 23	89.96000 -0.99	91.59	89.91	91.59	37,278
20 Nov 23	90.95000 -1.39	92.49	90.80	92.49	39,468
17 Nov 23	92.34000 +0.38	92.53	91.67	92.44	73,623
16 Nov 23	91.96000 +0.06	92.57	91.26	91.26	35,688
15 Nov 23	91.90000 +1.56	92.82	90.81	90.81	66,351
14 Nov 23	90.34000 +0.63	91.50	87.85	90.02	86,017
13 Nov 23	89.71000 -2.65	91.88	89.50	91.39	40,821
10 Nov 23	92.36000 -0.10	92.98	91.96	92.98	64,411
09 Nov 23	92.46000 +0.23	93.20	91.87	91.87	27,458
08 Nov 23	92.23000 +0.88	92.82	91.53	91.96	21,760
07 Nov 23	91.35000 -0.49	91.90	90.59	91.83	23,983
06 Nov 23	91.84000 -1.09	93.30	91.49	93.04	22,302
03 Nov 23	92.93000 +2.90	92.94	90.58	90.58	33,654
02 Nov 23	90.03000 +0.42	91.17	89.32	90.52	67,182
01 Nov 23	89.61000 +0.33	90.49	88.80	90.22	48,048
31 Oct 23	89.28000 -0.77	90.97	88.10	90.97	70,135
30 Oct 23	90.05000 +0.50	90.88	89.50	90.23	30,404
27 Oct 23	89.55000 -0.32	90.60	89.34	90.01	27,358
26 Oct 23	89.87000 -1.53	93.50	89.45	91.82	42,623
25 Oct 23	91.40000 -0.99	93.05	91.26	92.39	37,921
24 Oct 23	92.39000 -0.02	92.74	91.46	92.56	57,952
23 Oct 23	92.41000 +0.46	93.77	91.05	91.76	52,794
20 Oct 23	91.95000 -0.65	92.63	91.14	92.31	93,603
19 Oct 23	92.60000 -0.75	92.94	92.32	92.68	34,353
18 Oct 23	93.35000 -2.38	94.88	92.91	94.55	37,581
17 Oct 23	95.73000 +0.49	96.39	94.61	94.61	26,721
16 Oct 23	95.24000 +1.30	95.37	93.61	93.69	25,564
13 Oct 23	93.94000 -0.46	94.20	93.62	93.94	43,093
12 Oct 23	94.40000 -0.61	95.01	94.28	95.01	30,720
11 Oct 23	95.01000 +0.12	95.32	94.04	94.47	32,881
10 Oct 23	94.89000 +0.68	95.50	94.20	94.20	19,183
06 Oct 23	94.21000 +0.51	94.21	92.40	93.94	26,888
05 Oct 23	93.70000 -0.57	95.00	93.14	94.47	54,112
04 Oct 23	94.27000 +0.79	94.60	93.14	93.15	25,265
03 Oct 23	93.48000 -0.59	93.77	92.68	93.77	52,067
02 Oct 23	94.07000 -1.03	94.76	93.99	94.76	28,441
29 Sep 23	95.10000 -0.33	96.42	95.04	96.42	69,728
28 Sep 23	95.43000 +0.40	95.54	93.50	94.84	25,099
27 Sep 23	95.03000 -0.32	96.14	93.82	95.38	38,520
26 Sep 23	95.35000 -1.47	97.00	95.25	96.86	38,398
25 Sep 23	96.82000 -0.22	98.17	96.63	97.01	37,105
22 Sep 23	97.04000 -1.86	99.00	96.68	98.93	58,267
21 Sep 23	98.90000 -2.37	101.25	98.65	101.24	53,638
20 Sep 23	101.27000 -0.23	102.31	101.25	101.75	16,036
19 Sep 23	101.50000 -2.18	104.00	101.33	103.47	25,555
18 Sep 23	103.68000 -0.68	105.02	103.36	104.41	23,265
15 Sep 23	104.36000 +0.26	104.55	103.47	104.00	253,879
14 Sep 23	104.10000 +1.10	104.30	102.74	102.74	28,278
13 Sep 23	103.00000 -0.23	103.60	102.28	103.25	26,398
12 Sep 23	103.23000 -0.45	104.00	102.51	103.29	34,407
11 Sep 23	103.68000 +1.40	104.16	102.62	102.62	17,229
08 Sep 23	102.28000 +0.28	103.50	101.25	101.45	47,987
07 Sep 23	102.00000 -0.84	102.84	101.32	102.77	18,570
06 Sep 23	102.84000 -1.16	105.19	102.41	103.99	12,817
05 Sep 23	104.00000 -0.50	104.27	103.64	104.00	23,254
01 Sep 23	104.50000 +0.62	105.33	103.00	103.00	19,734
31 Aug 23	103.88000 -0.22	104.83	103.40	104.73	37,633
30 Aug 23	104.10000 -0.76	105.14	103.81	104.95	21,707
29 Aug 23	104.86000 +0.51	105.33	103.07	103.67	33,801
28 Aug 23	104.35000 +0.67	105.00	103.93	104.16	35,494
25 Aug 23	103.68000 +0.98	104.02	102.75	103.38	20,778
24 Aug 23	102.70000 +0.06	103.50	102.10	102.65	14,432
23 Aug 23	102.64000 +0.39	103.77	102.24	102.24	38,118
22 Aug 23	102.25000 +0.15	102.36	101.57	101.84	23,905
21 Aug 23	102.10000 -0.74	103.11	101.85	103.11	42,140
18 Aug 23	102.84000 +0.02	104.11	101.93	102.79	35,707
17 Aug 23	102.82000 -0.81	103.64	102.07	103.64	50,731
16 Aug 23	103.63000 +0.44	105.00	103.00	103.12	49,463
15 Aug 23	103.19000 -6.11	108.00	102.13	106.00	115,038
14 Aug 23	109.30000 -3.50	112.55	109.30	112.29	31,946
11 Aug 23	112.80000 +0.56	113.60	111.93	111.99	27,045
10 Aug 23	112.24000 +0.11	113.25	111.57	112.13	28,350
09 Aug 23	112.13000 +1.48	112.41	110.29	110.29	36,738
08 Aug 23	110.65000 +1.08	110.88	108.77	108.90	39,154
04 Aug 23	109.57000 +0.46	109.80	108.75	109.71	23,536
03 Aug 23	109.11000 +2.60	109.11	106.64	106.64	20,661
02 Aug 23	106.51000 -0.52	106.95	105.94	106.29	23,921
01 Aug 23	107.03000 -0.28	107.96	106.69	107.32	26,329
31 Jul 23	107.31000 -0.01	108.24	106.79	107.02	39,476
28 Jul 23	107.32000 -0.15	108.67	107.32	107.96	15,097
27 Jul 23	107.47000 -0.52	109.09	107.21	108.55	22,578
26 Jul 23	107.99000 -1.35	109.40	107.99	109.32	18,219
25 Jul 23	109.34000 +0.95	109.35	108.48	108.69	33,574
24 Jul 23	108.39000 +0.20	109.08	107.99	108.30	35,650
21 Jul 23	108.19000 +0.51	108.19	107.54	107.70	30,336
20 Jul 23	107.68000 +0.04	108.41	107.36	107.66	23,911
19 Jul 23	107.64000 -1.56	109.40	107.50	109.30	67,175
18 Jul 23	109.20000 +1.19	109.20	107.36	107.96	50,025
17 Jul 23	108.01000 -0.66	109.25	108.00	108.67	25,952
14 Jul 23	108.67000 +0.92	109.49	107.15	108.18	46,848
13 Jul 23	107.75000 +0.32	108.30	107.10	107.58	36,639
12 Jul 23	107.43000 +2.18	107.45	105.10	105.44	21,617
11 Jul 23	105.25000 -0.36	106.08	103.57	103.57	17,014
10 Jul 23	105.61000 -0.37	106.17	105.45	105.72	28,552
07 Jul 23	105.98000 -0.30	107.21	105.70	106.26	29,568
06 Jul 23	106.28000 -0.47	106.97	105.23	106.71	58,571
05 Jul 23	106.75000 +0.71	106.80	105.17	106.39	72,163
04 Jul 23	106.04000 +1.51	106.60	103.57	103.57	45,845
30 Jun 23	104.53000 +3.05	104.58	101.51	101.51	65,814
29 Jun 23	101.48000 -0.06	101.93	100.04	101.49	30,293
28 Jun 23	101.54000 +0.58	101.63	100.10	100.96	23,177
27 Jun 23	100.96000 +0.30	101.30	100.39	101.12	27,694
26 Jun 23	100.66000 -0.05	101.26	99.79	99.79	25,263
23 Jun 23	100.71000 +0.18	100.80	99.85	100.51	22,943
22 Jun 23	100.53000 -0.47	100.80	99.82	99.89	47,016
21 Jun 23	101.00000 +0.78	101.49	98.88	98.88	28,227
20 Jun 23	100.22000 +0.43	100.99	99.37	99.49	23,718
19 Jun 23	99.79000 -0.68	100.47	99.14	100.47	19,088
16 Jun 23	100.47000 -0.30	102.21	100.24	101.83	46,453
15 Jun 23	100.77000 +0.33	101.07	100.05	100.96	26,332
14 Jun 23	100.44000 +0.04	101.18	100.18	100.40	24,172
13 Jun 23	100.40000 +0.40	101.25	99.92	101.25	41,421
12 Jun 23	100.00000 -0.13	100.64	99.76	99.90	25,418
09 Jun 23	100.13000 -1.89	102.02	99.46	102.02	51,459
08 Jun 23	102.02000 -0.34	102.84	101.23	102.84	25,306
07 Jun 23	102.36000 -0.55	102.80	102.36	102.58	23,673
06 Jun 23	102.91000 +0.76	103.25	101.52	101.61	33,206
05 Jun 23	102.15000 +0.57	102.78	101.58	101.58	21,723
02 Jun 23	101.58000 +2.11	101.69	99.10	99.10	26,549
01 Jun 23	99.47000 -0.53	99.99	99.17	99.99	21,839
31 May 23	100.00000 -0.82	100.41	99.38	100.11	45,446
30 May 23	100.82000 -0.18	101.21	100.21	100.21	30,640
29 May 23	101.00000 +0.22	101.33	100.07	100.07	16,162
26 May 23	100.78000 -0.07	101.15	99.84	100.09	41,261
25 May 23	100.85000 +0.95	101.36	99.63	100.31	37,702
24 May 23	99.90000 -1.39	100.48	99.48	100.48	38,027
23 May 23	101.29000 -1.46	103.46	99.55	100.00	61,761
19 May 23	102.75000 +1.28	102.95	100.90	100.90	73,516
18 May 23	101.47000 +1.47	101.47	99.88	99.88	32,480
17 May 23	100.00000 +1.92	100.23	97.98	98.10	58,089
16 May 23	98.08000 +0.98	98.44	95.71	96.18	47,812
15 May 23	97.10000 -2.45	99.32	96.07	97.57	66,645
12 May 23	99.55000 -0.15	100.09	98.27	99.49	46,285
11 May 23	99.70000 -0.97	100.54	98.99	100.01	41,924
10 May 23	100.67000 +0.17	101.16	99.79	100.01	59,173
09 May 23	100.50000 -0.33	101.50	100.19	101.50	29,733
08 May 23	100.83000 +0.08	101.39	100.11	100.90	83,735
05 May 23	100.75000 +0.64	100.90	99.97	100.47	33,880
04 May 23	100.11000 -1.61	102.51	99.06	102.51	23,103
03 May 23	101.72000 -0.27	102.18	101.10	101.10	23,451
02 May 23	101.99000 +0.44	102.29	100.84	101.55	36,419
01 May 23	101.55000 -0.16	103.19	101.42	101.72	33,177
28 Apr 23	101.71000 +0.73	102.28	100.23	100.98	30,195
27 Apr 23	100.98000 +2.58	101.15	99.26	99.27	33,373
26 Apr 23	98.40000 -1.73	100.57	98.26	99.83	60,877
25 Apr 23	100.13000 -1.03	101.88	99.75	101.88	39,151
24 Apr 23	101.16000 -0.17	101.53	100.72	101.22	52,794
21 Apr 23	101.33000 +0.54	101.60	100.37	100.37	29,254
20 Apr 23	100.79000 -0.96	101.53	100.65	101.30	30,176
19 Apr 23	101.75000 +0.43	101.94	100.10	101.09	27,048
18 Apr 23	101.32000 -0.14	102.05	101.02	101.02	19,129
17 Apr 23	101.46000 +0.11	101.59	100.80	101.20	73,708
14 Apr 23	101.35000 -0.11	101.88	100.10	100.10	31,780
13 Apr 23	101.46000 -0.41	102.99	101.32	102.43	53,769
12 Apr 23	101.87000 -1.43	103.50	101.87	103.29	74,169
11 Apr 23	103.30000 +1.10	103.60	101.29	102.96	44,575
10 Apr 23	102.20000 +1.38	102.69	101.00	101.00	80,747
05 Apr 23	100.82000 +0.62	102.12	99.57	99.86	38,982
04 Apr 23	100.20000 +0.70	100.43	99.28	99.49	22,438
03 Apr 23	99.50000 -0.49	100.30	98.51	100.19	46,357
31 Mar 23	99.99000 +0.78	100.69	99.00	99.00	62,721
30 Mar 23	99.21000 +1.14	99.21	97.46	97.46	38,833
29 Mar 23	98.07000 +1.08	98.92	97.86	97.97	26,638
28 Mar 23	96.99000 -0.12	97.57	95.67	96.08	39,321
27 Mar 23	97.11000 +0.14	98.24	96.37	97.79	37,507
24 Mar 23	96.97000 +0.21	97.26	95.93	97.25	20,357
23 Mar 23	96.76000 +1.50	97.78	95.24	95.24	30,113
22 Mar 23	95.26000 -1.99	97.30	95.20	97.30	68,584
21 Mar 23	97.25000 +1.48	97.91	95.85	96.11	59,561
20 Mar 23	95.77000 +4.26	96.66	92.00	92.00	96,073
17 Mar 23	91.51000 -0.15	91.68	89.43	91.59	128,285
16 Mar 23	91.66000 -1.39	93.09	90.42	90.42	67,454
15 Mar 23	93.05000 +0.24	93.55	90.00	91.27	53,363
14 Mar 23	92.81000 +1.68	93.11	91.69	91.99	104,189
13 Mar 23	91.13000 -0.34	92.47	90.24	90.24	64,969
10 Mar 23	91.47000 -0.64	92.41	91.09	92.41	98,696
09 Mar 23	92.11000 -5.18	97.29	91.54	97.29	151,356
08 Mar 23	97.29000 -1.07	98.42	96.96	98.36	40,562
07 Mar 23	98.36000 -1.75	99.82	97.87	99.82	48,918
06 Mar 23	100.11000 -1.50	102.04	99.25	101.61	40,013
03 Mar 23	101.61000 +0.11	102.11	101.04	101.50	28,397
02 Mar 23	101.50000 +0.84	102.15	100.71	100.71	76,939
01 Mar 23	100.66000 +0.49	101.28	99.98	101.28	27,561
28 Feb 23	100.17000 -0.36	101.07	99.18	101.07	51,879
27 Feb 23	100.53000 +0.33	100.67	99.63	100.39	40,910
24 Feb 23	100.20000 -0.05	100.58	99.18	99.89	35,509
23 Feb 23	100.25000 +0.02	101.37	99.50	99.50	74,762
22 Feb 23	100.23000 +0.75	100.90	99.14	99.33	53,051
21 Feb 23	99.48000 +0.60	99.53	98.25	98.71	56,917
17 Feb 23	98.88000 +1.38	99.55	97.69	98.07	26,521
16 Feb 23	97.50000 -0.79	98.32	97.50	97.77	30,847
15 Feb 23	98.29000 +0.50	98.68	97.49	98.36	60,155
14 Feb 23	97.79000 -0.33	98.61	97.26	97.85	76,975
13 Feb 23	98.12000 +0.97	98.54	96.66	96.66	74,448
10 Feb 23	97.15000 +1.16	97.67	95.75	95.75	132,562
09 Feb 23	95.99000 +2.81	96.76	94.23	94.29	155,816
08 Feb 23	93.18000 +1.18	93.49	91.78	92.03	147,302
07 Feb 23	92.00000 +0.21	92.59	91.38	91.78	90,972
06 Feb 23	91.79000 -0.05	92.18	91.28	91.43	86,569
03 Feb 23	91.84000 +0.59	92.14	90.55	91.40	71,892
02 Feb 23	91.25000 -0.79	93.10	91.12	92.55	37,511
01 Feb 23	92.04000 -1.00	93.14	91.01	93.14	49,967
31 Jan 23	93.04000 -0.13	94.23	92.75	94.23	126,495
30 Jan 23	93.17000 +0.87	93.59	92.06	92.06	63,515
27 Jan 23	92.30000 +2.12	92.88	90.18	90.18	54,369
26 Jan 23	90.18000 +0.63	90.44	89.18	90.44	24,264
25 Jan 23	89.55000 +0.00	89.91	88.41	88.57	48,199
24 Jan 23	89.55000 -0.39	90.83	89.30	90.02	22,304
23 Jan 23	89.94000 +0.30	90.41	89.13	90.33	18,219
20 Jan 23	89.64000 -0.12	90.39	89.38	89.76	21,917
19 Jan 23	89.76000 -0.97	91.36	89.52	90.53	46,610
18 Jan 23	90.73000 -0.60	92.19	90.13	91.74	40,716
17 Jan 23	91.33000 +1.05	91.33	89.57	89.93	71,801
16 Jan 23	90.28000 +0.98	90.28	88.50	88.50	18,387
13 Jan 23	89.30000 +0.90	89.30	87.77	87.95	43,394
12 Jan 23	88.40000 +0.29	88.80	87.70	87.90	33,271
11 Jan 23	88.11000 -0.35	88.56	87.44	88.56	33,497
10 Jan 23	88.46000 -0.62	89.92	87.99	89.27	83,183
09 Jan 23	89.08000 +2.73	90.63	86.05	86.54	80,092
06 Jan 23	86.35000 +1.11	86.40	85.53	85.68	35,207
05 Jan 23	85.24000 -0.01	85.79	84.86	84.92	28,551
04 Jan 23	85.25000 +1.86	85.48	83.56	83.56	37,001
03 Jan 23	83.39000 +1.11	83.53	82.53	83.02	36,971
30 Dec 22	82.28000 +0.40	83.20	81.93	81.93	25,920
29 Dec 22	81.88000 +0.76	82.93	80.42	80.79	30,183
28 Dec 22	81.12000 -2.46	83.70	81.03	82.90	46,965
23 Dec 22	83.58000 +0.16	83.99	82.83	83.00	59,730
22 Dec 22	83.42000 -1.41	84.90	82.79	84.90	57,081
21 Dec 22	84.83000 +2.61	84.94	82.75	82.91	52,863
20 Dec 22	82.22000 -0.95	83.03	81.64	82.99	75,790
19 Dec 22	83.17000 -1.26	85.34	83.13	84.25	118,511
16 Dec 22	84.43000 +0.93	84.75	82.92	83.49	132,160
15 Dec 22	83.50000 -0.48	83.61	82.55	83.29	59,493
14 Dec 22	83.98000 -0.71	85.79	83.62	84.89	39,084
13 Dec 22	84.69000 +1.16	85.37	83.40	83.84	50,119
12 Dec 22	83.53000 +0.51	85.03	82.48	82.84	53,267
09 Dec 22	83.02000 +0.05	83.80	82.33	82.97	153,625
08 Dec 22	82.97000 -0.32	85.02	82.74	83.66	106,984
07 Dec 22	83.29000 +0.17	83.84	82.88	83.39	53,752
06 Dec 22	83.12000 +0.04	83.60	82.85	83.02	50,222
05 Dec 22	83.08000 -1.89	84.87	83.00	84.87	67,680
02 Dec 22	84.97000 -0.38	85.51	84.38	85.12	92,774
01 Dec 22	85.35000 +0.52	85.87	84.11	84.11	41,955
30 Nov 22	84.83000 +1.64	85.19	82.56	83.18	75,953
29 Nov 22	83.19000 -0.12	83.65	82.61	83.50	77,544
28 Nov 22	83.31000 -1.08	84.80	83.03	84.35	57,313
25 Nov 22	84.39000 +0.28	84.60	83.89	84.00	20,324
24 Nov 22	84.11000 +0.55	84.73	83.89	84.36	24,645
23 Nov 22	83.56000 +1.37	83.90	82.00	82.38	37,491
22 Nov 22	82.19000 +1.88	82.85	80.50	80.50	53,190
21 Nov 22	80.31000 +0.14	80.71	79.00	79.80	45,651
18 Nov 22	80.17000 -1.28	82.10	79.90	81.79	76,484
17 Nov 22	81.45000 -0.36	81.95	80.51	81.03	93,383
16 Nov 22	81.81000 +0.65	82.08	80.79	80.79	28,463
15 Nov 22	81.16000 -0.08	81.96	80.12	81.96	57,273
14 Nov 22	81.24000 -1.56	82.62	81.17	82.53	38,427
11 Nov 22	82.80000 +1.58	83.43	81.04	81.04	39,475
10 Nov 22	81.22000 +1.98	82.34	80.53	80.89	85,325
09 Nov 22	79.24000 -0.74	81.42	79.14	79.53	66,451
08 Nov 22	79.98000 +2.13	80.73	77.82	78.00	134,309
07 Nov 22	77.85000 -0.95	79.16	77.36	79.16	64,270
04 Nov 22	78.80000 +0.56	80.88	77.80	79.04	118,969
03 Nov 22	78.24000 -1.42	79.78	77.72	79.00	92,644
02 Nov 22	79.66000 -2.92	82.87	79.20	82.87	67,839
01 Nov 22	82.58000 +2.21	83.63	81.19	81.19	72,188
31 Oct 22	80.37000 -0.36	80.68	79.00	80.53	205,686
28 Oct 22	80.73000 -0.09	81.50	80.46	80.63	104,701
27 Oct 22	80.82000 +0.12	81.21	79.63	81.00	138,397
26 Oct 22	80.70000 -1.30	83.33	80.69	82.00	139,753
25 Oct 22	82.00000 +0.40	82.46	81.35	81.50	112,871
24 Oct 22	81.60000 +0.37	82.50	80.43	81.83	186,152
21 Oct 22	81.23000 -0.95	82.20	80.58	81.84	83,680
20 Oct 22	82.18000 -1.34	84.36	81.95	84.36	41,219
19 Oct 22	83.52000 -1.97	85.49	83.07	85.49	30,460
18 Oct 22	85.49000 +0.46	86.22	85.04	86.22	47,491
17 Oct 22	85.03000 +0.58	86.05	84.88	85.42	26,231
14 Oct 22	84.45000 -0.42	85.87	83.49	85.87	46,694
13 Oct 22	84.87000 +0.55	85.11	82.35	83.93	84,062
12 Oct 22	84.32000 +1.56	84.38	82.00	83.21	47,147
11 Oct 22	82.76000 -0.38	84.39	82.47	83.50	38,184
07 Oct 22	83.14000 -0.04	83.64	81.35	82.44	69,728
06 Oct 22	83.18000 -2.34	85.60	83.07	85.01	57,435
05 Oct 22	85.52000 -0.71	86.24	84.76	85.77	68,388
04 Oct 22	86.23000 +0.97	86.44	84.60	86.00	119,157
03 Oct 22	85.26000 +0.26	86.44	84.18	85.22	84,995
30 Sep 22	85.00000 -1.27	87.00	84.83	86.39	47,126
29 Sep 22	86.27000 -1.89	88.75	85.37	87.50	93,810
28 Sep 22	88.16000 +0.35	88.69	86.25	87.17	71,540
27 Sep 22	87.81000 -0.68	89.30	87.30	89.00	66,577
26 Sep 22	88.49000 -0.51	89.65	87.83	89.01	57,905
23 Sep 22	89.00000 -2.75	91.75	88.14	90.94	43,811
22 Sep 22	91.75000 -2.38	94.00	91.50	93.88	134,926
21 Sep 22	94.13000 -1.00	95.81	93.92	94.85	27,804
20 Sep 22	95.13000 -1.98	97.10	93.99	97.10	30,597
19 Sep 22	97.11000 +0.48	97.47	96.15	96.28	20,947
16 Sep 22	96.63000 -1.52	98.49	95.18	97.71	56,117
15 Sep 22	98.15000 +0.28	99.24	96.45	96.45	29,001
14 Sep 22	97.87000 +1.47	98.32	96.40	96.40	24,664
13 Sep 22	96.40000 -2.44	98.45	95.99	98.45	36,966
12 Sep 22	98.84000 -0.03	100.09	98.75	99.04	26,329
09 Sep 22	98.87000 +1.03	99.29	97.78	98.00	17,488
08 Sep 22	97.84000 +0.51	97.86	96.05	96.05	19,060
07 Sep 22	97.33000 +1.41	97.33	95.66	96.06	30,968
06 Sep 22	95.92000 -0.92	97.07	95.37	96.55	34,880
02 Sep 22	96.84000 +0.56	97.73	95.82	96.50	20,595
01 Sep 22	96.28000 -1.31	96.81	94.81	96.80	34,831
31 Aug 22	97.59000 -0.26	98.86	97.03	97.85	29,284
30 Aug 22	97.85000 -1.01	100.35	97.44	98.86	32,491
29 Aug 22	98.86000 -0.49	99.30	97.83	98.38	41,581
26 Aug 22	99.35000 -1.47	101.00	99.12	100.99	61,592
25 Aug 22	100.82000 +1.45	101.17	98.67	99.75	38,971
24 Aug 22	99.37000 +1.06	99.98	98.25	98.25	15,229
23 Aug 22	98.31000 -0.83	99.39	97.71	99.39	27,953
22 Aug 22	99.14000 -1.90	100.99	98.58	100.33	24,689
19 Aug 22	101.04000 -1.90	103.22	100.27	102.27	44,665
18 Aug 22	102.94000 +0.17	103.79	102.33	102.53	21,317
17 Aug 22	102.77000 +0.02	103.45	101.32	101.94	29,887
16 Aug 22	102.75000 +2.89	102.88	99.72	100.07	51,785
15 Aug 22	99.86000 -0.80	101.66	99.47	100.74	27,051
12 Aug 22	100.66000 +2.60	100.67	97.28	98.06	41,094
11 Aug 22	98.06000 +1.07	98.99	97.27	98.19	33,804
10 Aug 22	96.99000 +0.77	99.48	96.59	97.12	55,039
09 Aug 22	96.22000 -4.17	100.27	95.59	100.27	102,654
08 Aug 22	100.39000 +0.39	100.75	98.80	99.93	79,260
05 Aug 22	100.00000 -1.32	101.99	99.27	101.99	212,843
04 Aug 22	101.32000 -0.42	101.79	99.26	99.40	118,346
03 Aug 22	101.74000 -0.22	102.31	100.91	101.24	182,480
02 Aug 22	101.96000 -0.93	103.81	101.87	102.98	107,761
29 Jul 22	102.89000 +1.16	103.40	101.00	101.63	137,712
28 Jul 22	101.73000 +0.43	102.11	101.35	101.87	76,586
27 Jul 22	101.30000 -0.10	102.24	100.24	100.60	84,156
26 Jul 22	101.40000 +2.03	101.42	99.00	99.30	45,222
25 Jul 22	99.37000 -0.09	100.88	98.97	100.88	24,664
22 Jul 22	99.46000 -2.04	104.50	96.95	101.88	89,679
21 Jul 22	101.50000 +0.62	101.76	100.48	101.06	44,156
20 Jul 22	100.88000 +1.98	101.00	98.54	99.35	41,663
19 Jul 22	98.90000 +0.78	99.45	98.00	98.20	17,858
18 Jul 22	98.12000 +1.83	98.97	96.36	96.69	55,194
15 Jul 22	96.29000 +0.12	97.48	95.49	96.66	23,064
14 Jul 22	96.17000 -2.03	97.98	96.07	97.98	28,931
13 Jul 22	98.20000 +0.10	98.49	96.49	97.08	30,072
12 Jul 22	98.10000 +1.60	98.50	96.50	96.50	59,907
11 Jul 22	96.50000 +0.26	96.72	95.72	95.73	57,373
08 Jul 22	96.24000 -0.26	97.41	95.74	95.74	34,871
07 Jul 22	96.50000 +1.00	96.85	95.18	95.53	43,329
06 Jul 22	95.50000 -1.87	97.52	95.14	97.23	49,090
05 Jul 22	97.37000 +4.09	97.37	92.87	93.50	59,546
04 Jul 22	93.28000 -0.01	95.57	92.78	93.01	27,848
30 Jun 22	93.29000 -0.96	94.00	92.27	93.95	67,283
29 Jun 22	94.25000 +1.69	94.27	90.88	91.80	62,452
28 Jun 22	92.56000 -2.36	95.93	92.30	94.20	57,568
27 Jun 22	94.92000 +2.00	95.25	92.52	93.24	77,686
24 Jun 22	92.92000 +3.52	93.30	89.77	89.77	35,638
23 Jun 22	89.40000 +1.70	89.80	87.06	87.77	33,359
22 Jun 22	87.70000 -1.90	89.00	87.41	89.00	76,474
21 Jun 22	89.60000 -0.82	91.83	89.18	90.28	35,479
20 Jun 22	90.42000 -0.29	91.99	90.08	91.95	36,158
17 Jun 22	90.71000 -1.34	93.73	90.42	91.93	442,284
16 Jun 22	92.05000 -1.80	93.19	90.69	93.19	40,348
15 Jun 22	93.85000 +0.42	94.58	92.53	94.08	35,905
14 Jun 22	93.43000 -1.65	95.37	93.00	95.08	60,570
13 Jun 22	95.08000 +0.25	95.67	91.88	93.53	71,448
10 Jun 22	94.83000 -1.21	96.92	94.49	95.12	45,035
09 Jun 22	96.04000 -1.07	97.13	95.91	96.87	34,683
08 Jun 22	97.11000 -2.10	99.36	96.92	98.50	50,405
07 Jun 22	99.21000 +0.89	99.23	98.00	98.02	52,857
06 Jun 22	98.32000 +1.17	99.34	97.57	97.75	33,192
03 Jun 22	97.15000 -2.45	99.19	96.82	99.19	62,884
02 Jun 22	99.60000 +0.37	99.76	97.21	99.23	65,068
01 Jun 22	99.23000 -2.74	101.30	99.05	100.39	59,944
31 May 22	101.97000 -0.57	102.70	99.51	101.62	172,360
30 May 22	102.54000 +0.07	103.14	101.97	102.47	24,255
27 May 22	102.47000 -0.19	103.24	101.53	103.24	66,519
26 May 22	102.66000 +1.60	103.81	100.98	101.06	82,082
25 May 22	101.06000 +0.89	101.24	99.73	99.99	42,907
24 May 22	100.17000 -0.77	101.99	99.90	101.99	35,840
20 May 22	100.94000 +0.46	101.15	99.67	101.09	51,243
19 May 22	100.48000 +0.38	101.55	99.80	100.00	60,556
18 May 22	100.10000 -4.91	104.44	99.50	104.16	68,250
17 May 22	105.01000 +2.92	105.32	102.57	102.95	75,584
16 May 22	102.09000 -0.91	103.04	101.27	102.89	81,185
13 May 22	103.00000 +5.44	103.20	97.61	97.61	100,696
12 May 22	97.56000 +2.03	98.02	94.23	95.00	85,722
11 May 22	95.53000 -3.07	99.66	95.19	99.66	64,301
10 May 22	98.60000 -1.80	101.80	97.48	101.10	93,203
09 May 22	100.40000 -4.82	104.53	98.71	104.53	157,017
06 May 22	105.22000 +0.63	107.88	104.50	106.00	96,392
05 May 22	104.59000 -2.06	106.01	104.25	106.01	72,513
04 May 22	106.65000 +2.39	106.91	104.00	104.26	50,388
03 May 22	104.26000 -0.62	106.16	104.25	104.26	55,517
02 May 22	104.88000 +0.00	105.87	104.22	104.88	63,309
29 Apr 22	104.88000 -0.02	105.44	102.86	104.90	40,000
28 Apr 22	104.90000 +0.19	106.25	104.25	104.25	44,156
27 Apr 22	104.71000 +0.57	105.50	102.60	104.99	89,066
26 Apr 22	104.14000 -4.12	108.73	103.82	108.26	66,284
25 Apr 22	108.26000 +3.17	108.77	104.53	104.62	69,121
22 Apr 22	105.09000 +0.37	105.21	104.05	104.70	67,139
21 Apr 22	104.72000 -2.01	106.76	104.30	106.76	54,048
20 Apr 22	106.73000 -0.27	107.82	106.40	107.33	75,494
19 Apr 22	107.00000 +2.94	107.36	103.51	103.51	53,628
18 Apr 22	104.06000 +0.96	104.80	102.95	102.99	47,161
14 Apr 22	103.10000 +0.25	103.89	102.44	102.85	24,076
13 Apr 22	102.85000 +0.24	103.50	102.20	102.42	29,827
12 Apr 22	102.61000 -2.09	104.59	102.41	104.18	39,537
11 Apr 22	104.70000 -0.93	105.63	104.43	105.63	22,678
08 Apr 22	105.63000 +0.16	106.63	104.80	105.47	61,346
07 Apr 22	105.47000 +0.46	105.79	104.49	104.55	35,486
06 Apr 22	105.01000 -0.78	105.35	103.64	105.07	38,324
05 Apr 22	105.79000 -1.90	107.80	105.49	107.71	65,543
04 Apr 22	107.69000 +0.69	108.00	106.82	106.89	35,217
01 Apr 22	107.00000 -2.37	109.34	106.10	109.32	174,045
31 Mar 22	109.37000 -0.14	110.40	109.25	109.68	149,799
30 Mar 22	109.51000 -0.26	109.80	108.63	108.90	143,155
29 Mar 22	109.77000 +2.29	110.39	107.50	107.50	143,338
28 Mar 22	107.48000 +1.82	107.80	105.10	106.29	78,265
25 Mar 22	105.66000 -0.45	107.52	104.90	107.52	76,104
24 Mar 22	106.11000 -0.04	106.75	104.40	106.75	143,847
23 Mar 22	106.15000 -0.40	106.71	105.32	105.95	137,982
22 Mar 22	106.55000 +0.84	107.23	103.14	106.25	131,053
21 Mar 22	105.71000 +0.41	106.50	105.01	105.01	90,993
18 Mar 22	105.30000 +1.55	105.80	103.24	103.94	199,960
17 Mar 22	103.75000 -2.07	106.37	101.70	106.22	144,065
16 Mar 22	105.82000 +3.18	108.33	103.00	103.00	110,014
15 Mar 22	102.64000 +1.94	105.38	101.03	101.03	254,146
14 Mar 22	100.70000 -5.92	107.30	100.41	107.00	210,889
11 Mar 22	106.62000 -5.83	112.49	106.27	112.49	167,307
10 Mar 22	112.45000 +7.17	130.00	110.30	130.00	212,632
09 Mar 22	105.28000 -0.95	107.31	104.38	107.31	369,819
08 Mar 22	106.23000 -3.14	109.56	105.63	109.00	160,967
07 Mar 22	109.37000 -1.88	111.25	109.17	110.73	217,715
04 Mar 22	111.25000 -1.46	112.97	110.15	112.67	180,388
03 Mar 22	112.71000 -4.68	118.94	112.63	118.94	237,186
02 Mar 22	117.39000 +1.42	117.44	115.89	115.97	118,197
01 Mar 22	115.97000 -0.95	117.75	115.80	117.00	83,692
28 Feb 22	116.92000 -2.08	118.91	116.42	118.53	78,232
25 Feb 22	119.00000 +0.17	120.62	118.28	118.94	52,767
24 Feb 22	118.83000 -0.30	119.07	116.20	116.37	87,603
23 Feb 22	119.13000 -1.13	121.00	118.88	120.38	36,225
22 Feb 22	120.26000 -1.57	121.83	119.43	121.83	47,034
18 Feb 22	121.83000 -1.07	123.69	121.53	122.53	42,596
17 Feb 22	122.90000 -1.24	124.27	122.90	123.74	43,300
16 Feb 22	124.14000 -0.80	125.36	124.00	124.60	91,073
15 Feb 22	124.94000 +1.48	125.14	123.36	123.59	82,297
14 Feb 22	123.46000 +1.43	124.73	121.22	121.67	142,273
11 Feb 22	122.03000 +0.82	122.60	121.01	121.01	47,273
10 Feb 22	121.21000 -1.90	123.86	121.08	122.66	34,115
09 Feb 22	123.11000 -0.14	123.91	122.84	123.71	102,445
08 Feb 22	123.25000 +2.12	123.55	120.62	120.99	71,278
07 Feb 22	121.13000 -0.11	121.73	120.92	121.20	60,099
04 Feb 22	121.24000 -1.07	122.25	119.83	122.25	98,420
03 Feb 22	122.31000 +0.14	122.84	121.53	121.83	65,594
02 Feb 22	122.17000 +2.16	122.83	118.74	120.84	55,583
01 Feb 22	120.01000 +0.03	120.38	118.54	119.98	28,011
31 Jan 22	119.98000 +0.69	120.67	118.95	118.99	111,712
28 Jan 22	119.29000 +1.78	119.35	117.36	117.36	57,027
27 Jan 22	117.51000 +0.36	118.63	117.01	117.27	177,390
26 Jan 22	117.15000 +0.40	119.34	116.39	117.01	91,720
25 Jan 22	116.75000 -0.99	118.33	114.80	115.01	59,442
24 Jan 22	117.74000 -2.24	119.44	115.11	118.83	80,685
21 Jan 22	119.98000 -1.02	121.42	119.13	120.61	86,787
20 Jan 22	121.00000 +1.12	121.64	119.52	119.88	53,928
19 Jan 22	119.88000 -1.16	121.79	119.20	121.79	39,730
18 Jan 22	121.04000 -0.61	121.29	119.42	120.87	51,056
17 Jan 22	121.65000 -0.24	121.90	121.33	121.50	20,528
14 Jan 22	121.89000 -0.95	122.40	120.50	122.40	40,032
13 Jan 22	122.84000 -0.39	123.84	122.45	123.84	40,980
12 Jan 22	123.23000 +0.23	124.01	122.45	123.41	81,506
11 Jan 22	123.00000 +1.02	123.19	120.93	122.21	124,766
10 Jan 22	121.98000 -2.00	122.91	120.83	122.30	58,414
07 Jan 22	123.98000 -0.16	125.02	122.84	124.14	65,866
06 Jan 22	124.14000 +0.64	124.30	122.20	123.32	36,632
05 Jan 22	123.50000 -1.65	125.14	123.20	125.14	107,666
04 Jan 22	125.15000 -1.29	127.07	123.73	127.07	58,711
31 Dec 21	126.44000 +0.08	126.48	125.80	126.19	21,201
30 Dec 21	126.36000 -0.30	127.76	125.99	125.99	19,729
29 Dec 21	126.66000 -0.36	127.99	125.75	126.20	46,506
24 Dec 21	127.02000 -0.65	127.99	126.53	126.53	11,451
23 Dec 21	127.67000 +0.40	128.33	126.41	127.94	38,579
22 Dec 21	127.27000 +0.27	127.41	126.00	127.39	30,037
21 Dec 21	127.00000 +0.51	127.93	126.62	127.20	37,786
20 Dec 21	126.49000 -2.04	128.49	125.97	127.68	59,273
17 Dec 21	128.53000 -1.45	130.21	128.47	129.67	72,285
16 Dec 21	129.98000 -1.86	133.00	129.84	131.94	77,811
15 Dec 21	131.84000 +3.87	132.39	128.39	128.39	135,813
14 Dec 21	127.97000 +0.75	128.50	126.60	126.60	73,111
13 Dec 21	127.22000 +1.37	127.49	126.13	126.43	71,661
10 Dec 21	125.85000 +0.10	126.15	125.03	126.15	73,646
09 Dec 21	125.75000 -0.71	127.00	125.37	126.39	46,635
08 Dec 21	126.46000 -0.37	127.55	125.42	127.55	49,631
07 Dec 21	126.83000 +1.59	128.00	125.51	126.18	42,107
06 Dec 21	125.24000 +1.32	125.95	123.03	123.06	45,184
03 Dec 21	123.92000 -1.00	125.94	122.88	124.00	35,377
02 Dec 21	124.92000 +0.70	126.00	124.01	124.01	52,102
01 Dec 21	124.22000 -0.08	127.32	124.01	125.37	194,212
30 Nov 21	124.30000 -2.40	126.68	123.37	126.68	106,467
29 Nov 21	126.70000 +1.51	127.64	125.50	125.90	53,738
26 Nov 21	125.19000 -1.99	127.53	124.79	127.05	34,142
25 Nov 21	127.18000 -0.23	128.00	127.05	128.00	29,756
24 Nov 21	127.41000 -0.89	128.99	127.22	128.30	60,539
23 Nov 21	128.30000 -1.22	129.46	128.09	129.31	65,012
22 Nov 21	129.52000 -0.73	129.98	129.02	129.90	39,545
19 Nov 21	130.25000 -1.00	131.54	129.72	131.25	37,004
18 Nov 21	131.25000 +0.26	131.41	130.48	130.99	32,273
17 Nov 21	130.99001 -3.10	134.00	130.83	134.00	50,059
16 Nov 21	134.09000 +2.74	134.27	131.35	131.89	89,520
15 Nov 21	131.35001 -2.44	133.35	131.10	133.35	49,999
12 Nov 21	133.78999 -1.24	134.80	133.78	134.79	54,401
11 Nov 21	135.03000 -0.62	135.75	134.58	135.75	15,272
10 Nov 21	135.64999 -0.50	136.23	134.60	136.20	44,699
09 Nov 21	136.14999 +0.05	137.75	135.49	136.00	45,031
08 Nov 21	136.10001 -0.42	136.75	133.78	136.75	91,385
05 Nov 21	136.52000 +0.68	137.00	134.00	136.55	55,347
04 Nov 21	135.84000 +1.24	137.00	134.50	134.60	50,268
03 Nov 21	134.60001 +0.04	136.07	134.25	135.50	43,212
02 Nov 21	134.56000 +1.21	135.50	133.11	133.95	33,070
01 Nov 21	133.35001 -0.40	134.65	132.73	134.22	45,101
29 Oct 21	133.75000 -0.80	135.50	133.74	134.50	49,045
28 Oct 21	134.55000 +1.40	135.00	133.21	133.23	32,634
27 Oct 21	133.14999 -0.65	134.07	132.06	133.80	50,912
26 Oct 21	133.80000 -1.18	135.41	133.80	135.00	60,300
25 Oct 21	134.98000 +0.23	135.00	134.45	134.75	50,583
22 Oct 21	134.75000 +0.21	134.86	133.78	134.54	35,420
21 Oct 21	134.53999 +0.34	134.96	134.08	134.20	28,437
20 Oct 21	134.20000 +1.20	134.66	132.60	133.50	61,599
19 Oct 21	133.00000 -0.26	133.50	132.02	133.26	52,459
18 Oct 21	133.25999 +1.82	133.26	131.61	131.90	50,828
15 Oct 21	131.44000 -2.29	134.50	130.49	134.50	73,271
14 Oct 21	133.73000 -1.02	135.05	133.59	135.05	29,564
13 Oct 21	134.75000 +1.56	135.50	134.00	134.00	38,879
12 Oct 21	133.19000 -0.76	135.00	132.75	135.00	48,071
08 Oct 21	133.95000 +1.51	134.62	132.42	133.56	54,467
07 Oct 21	132.44000 +2.57	133.27	129.75	130.20	56,602
06 Oct 21	129.87000 -0.87	130.89	129.14	129.24	42,407
05 Oct 21	130.74001 +1.22	131.14	129.39	129.45	21,674
04 Oct 21	129.52000 -0.32	130.63	128.73	130.38	31,353
01 Oct 21	129.84000 +0.30	130.28	127.46	128.37	96,957
30 Sep 21	129.53999 -1.79	131.70	129.12	131.33	64,612
29 Sep 21	131.33000 +0.25	131.66	130.68	131.08	77,400
28 Sep 21	131.08000 -2.59	132.86	130.46	132.86	48,283
27 Sep 21	133.67000 -1.63	135.86	133.37	135.86	37,385
24 Sep 21	135.30000 +1.59	136.14	131.96	133.67	44,703
23 Sep 21	133.71001 -0.24	135.40	133.59	134.16	44,907
22 Sep 21	133.95000 +0.82	134.11	132.05	132.82	40,784
21 Sep 21	133.13000 +0.75	133.66	132.76	133.20	45,326
20 Sep 21	132.38000 +0.12	132.75	131.00	131.82	37,042
17 Sep 21	132.25999 -1.30	133.76	131.55	133.46	135,898
16 Sep 21	133.56000 +0.15	134.32	132.45	133.24	22,473
15 Sep 21	133.41000 +0.90	133.43	131.54	132.10	38,034
14 Sep 21	132.50999 -0.77	133.31	132.42	132.61	23,288
13 Sep 21	133.28000 -0.87	134.23	132.30	134.23	34,209
10 Sep 21	134.14999 +0.34	135.14	133.44	133.70	29,710
09 Sep 21	133.81000 -1.19	134.53	133.20	134.53	31,015
08 Sep 21	135.00000 +0.59	135.39	134.07	134.41	36,481
07 Sep 21	134.41000 -1.28	136.99	134.06	136.00	28,127
03 Sep 21	135.69000 +0.67	136.11	134.62	134.62	24,537
02 Sep 21	135.02000 -0.14	135.59	134.60	135.00	17,227
01 Sep 21	135.16000 +0.54	136.00	134.51	134.61	43,677
31 Aug 21	134.62000 +0.46	135.18	133.70	134.16	43,697
30 Aug 21	134.16000 +1.00	134.70	133.00	133.18	20,239
27 Aug 21	133.16000 -0.37	134.29	132.84	133.12	24,207
26 Aug 21	133.53000 +0.76	133.77	132.50	132.82	35,019
25 Aug 21	132.77000 -0.23	133.59	132.09	133.49	64,801
24 Aug 21	133.00000 +1.22	133.28	131.00	131.00	47,500
23 Aug 21	131.78000 +0.26	132.14	129.93	130.70	25,450
20 Aug 21	131.52000 -0.21	132.25	131.44	131.70	12,442
19 Aug 21	131.73000 +1.59	131.94	129.34	129.35	29,517
18 Aug 21	130.14000 -0.70	131.55	129.80	130.68	41,434
17 Aug 21	130.84000 +0.44	131.44	129.00	129.00	22,966
16 Aug 21	130.39999 +0.72	131.26	129.00	129.68	25,406
13 Aug 21	129.67999 +0.03	129.87	128.92	129.25	15,104
12 Aug 21	129.64999 -0.42	130.83	129.27	129.48	17,059
11 Aug 21	130.07001 +0.39	130.30	128.76	129.68	24,903
10 Aug 21	129.67999 -1.63	132.88	128.90	132.36	53,304
09 Aug 21	131.31000 +0.98	132.40	130.40	130.99	33,071
06 Aug 21	130.33000 +1.33	130.50	128.54	129.00	36,338
05 Aug 21	129.00000 +2.65	131.01	124.88	124.88	62,252
04 Aug 21	126.35000 -0.91	127.54	125.35	126.51	58,135
03 Aug 21	127.26000 -0.32	129.97	126.66	127.33	48,113
30 Jul 21	127.58000 +1.08	128.00	126.39	126.40	25,262
29 Jul 21	126.50000 -0.88	127.32	126.42	127.27	23,639
28 Jul 21	127.38000 -0.44	128.27	127.34	127.36	13,709
27 Jul 21	127.82000 -0.72	129.07	127.76	128.39	21,961
26 Jul 21	128.53999 -0.12	128.68	127.86	128.00	18,635
23 Jul 21	128.66000 +1.37	128.68	127.91	128.33	24,378
22 Jul 21	127.29000 -1.30	128.23	126.68	128.09	37,741
21 Jul 21	128.59000 +1.93	128.74	126.32	126.53	48,846
20 Jul 21	126.66000 +1.45	127.56	125.00	125.00	29,369
19 Jul 21	125.21000 +0.38	125.30	123.43	123.50	40,649
16 Jul 21	124.83000 -1.07	126.19	124.62	125.44	39,312
15 Jul 21	125.90000 +0.27	126.10	124.98	126.00	28,489
14 Jul 21	125.63000 +0.20	125.99	125.21	125.43	14,145
13 Jul 21	125.43000 -0.07	126.05	124.99	125.54	22,629
12 Jul 21	125.50000 -0.31	126.23	125.25	125.81	16,759
09 Jul 21	125.81000 +0.50	126.00	124.48	124.91	35,132
08 Jul 21	125.31000 +1.73	125.37	122.41	122.41	46,380
07 Jul 21	123.58000 -0.40	124.21	122.83	123.05	44,521
06 Jul 21	123.98000 -1.09	124.51	121.59	124.51	56,409
05 Jul 21	125.07000 -0.83	126.44	124.50	126.44	19,859
02 Jul 21	125.90000 -0.03	126.16	125.61	125.86	121,162
30 Jun 21	125.93000 -1.72	127.27	125.25	127.14	52,895
29 Jun 21	127.65000 +0.52	127.65	125.97	126.87	26,956
28 Jun 21	127.13000 -1.03	128.29	127.01	128.29	18,773
25 Jun 21	128.16000 +0.64	128.48	127.00	127.15	21,432
24 Jun 21	127.52000 +1.51	127.52	125.52	126.07	32,686
23 Jun 21	126.01000 -1.13	127.42	124.46	127.42	24,178
22 Jun 21	127.14000 +1.05	127.40	126.01	126.10	30,724
21 Jun 21	126.09000 +0.09	126.66	124.88	126.24	34,149
18 Jun 21	126.00000 +1.05	126.91	124.00	124.95	81,575
17 Jun 21	124.95000 +0.53	125.50	124.22	124.54	19,551
16 Jun 21	124.42000 -0.18	125.20	124.25	124.90	26,807
15 Jun 21	124.60000 +0.87	125.44	123.64	123.73	26,294
14 Jun 21	123.73000 -0.46	124.25	123.14	124.19	43,912
11 Jun 21	124.19000 -0.08	125.21	124.02	124.35	18,899
10 Jun 21	124.27000 +1.34	125.10	122.50	122.93	28,520
09 Jun 21	122.93000 -0.26	123.22	122.04	122.97	16,504
08 Jun 21	123.19000 -0.01	123.79	122.77	123.32	36,320
07 Jun 21	123.20000 -0.24	123.77	123.12	123.12	30,295
04 Jun 21	123.44000 +1.05	123.62	122.51	122.61	36,534
03 Jun 21	122.39000 +0.39	122.77	121.38	121.38	33,312
02 Jun 21	122.00000 +0.41	122.48	120.51	121.33	57,418
01 Jun 21	121.59000 -0.24	122.01	120.88	121.92	30,594
31 May 21	121.83000 -0.50	122.57	121.68	121.89	25,129
28 May 21	122.33000 -0.78	123.97	122.23	123.11	37,995
27 May 21	123.11000 +0.16	124.00	122.44	122.95	71,524
26 May 21	122.95000 +0.16	123.73	122.25	122.87	41,368
25 May 21	122.79000 +0.33	123.13	121.94	122.11	42,890
21 May 21	122.46000 -0.06	123.16	121.47	123.16	36,618
20 May 21	122.52000 +1.37	123.44	120.99	120.99	58,269
19 May 21	121.15000 +0.40	121.41	119.43	120.63	37,078
18 May 21	120.75000 +0.55	120.80	119.00	119.75	15,815
17 May 21	120.20000 -0.60	120.44	118.33	120.01	79,239
14 May 21	120.80000 -0.24	121.66	120.44	121.26	54,313
13 May 21	121.04000 +0.40	121.75	120.50	120.50	25,062
12 May 21	120.64000 -0.24	120.92	119.97	120.36	36,988
11 May 21	120.88000 +0.01	121.00	119.50	119.91	42,385
10 May 21	120.87000 -1.48	122.01	120.87	122.01	43,685
07 May 21	122.35000 +1.67	122.50	120.55	121.64	43,120
06 May 21	120.68000 +0.05	123.18	120.18	121.75	61,387
05 May 21	120.63000 -1.10	122.09	119.43	121.72	54,494
04 May 21	121.73000 +0.50	122.59	120.79	121.24	43,156
03 May 21	121.23000 +1.66	121.65	119.51	120.17	58,606
30 Apr 21	119.57000 +0.01	120.09	118.40	118.83	61,939
29 Apr 21	119.56000 +0.56	119.97	118.58	119.47	40,101
28 Apr 21	119.00000 +0.50	119.40	118.48	118.71	33,043
27 Apr 21	118.50000 -0.84	119.00	118.01	119.00	30,321
26 Apr 21	119.34000 -0.36	120.01	118.09	119.70	38,184
23 Apr 21	119.70000 -0.77	120.42	119.43	120.31	35,868
22 Apr 21	120.47000 -1.17	121.89	120.13	121.64	37,924
21 Apr 21	121.64000 -0.52	123.07	121.19	122.28	22,132
20 Apr 21	122.16000 +2.45	122.23	119.29	120.01	76,017
19 Apr 21	119.71000 -0.22	119.88	119.06	119.06	26,327
16 Apr 21	119.93000 -0.08	120.56	119.85	119.95	18,684
15 Apr 21	120.01000 -0.01	120.96	119.89	120.07	26,079
14 Apr 21	120.02000 +0.06	121.17	119.73	119.73	54,524
13 Apr 21	119.96000 +0.03	120.18	118.65	119.82	92,325
12 Apr 21	119.93000 +1.36	119.98	118.39	118.65	61,951
09 Apr 21	118.57000 -0.02	118.59	117.45	117.75	70,370
08 Apr 21	118.59000 -1.57	120.16	117.84	120.16	136,357
07 Apr 21	120.16000 -2.27	122.57	119.79	121.55	128,329
06 Apr 21	122.43000 +0.68	122.78	121.38	121.50	33,343
05 Apr 21	121.75000 +0.51	122.23	121.40	121.99	49,960
01 Apr 21	121.24000 +1.50	121.29	119.40	119.97	66,191
31 Mar 21	119.74000 -0.09	120.25	119.38	119.94	118,342
30 Mar 21	119.83000 -1.15	120.03	119.08	119.08	59,089
29 Mar 21	120.98000 +2.28	121.04	118.31	118.31	166,970
26 Mar 21	118.70000 -0.15	119.87	118.00	118.96	71,842
25 Mar 21	118.85000 +1.21	118.90	116.90	118.28	76,934
24 Mar 21	117.64000 -0.81	118.50	116.97	117.92	63,186
23 Mar 21	118.45000 +0.61	119.00	117.65	118.00	190,119
22 Mar 21	117.84000 +0.95	117.99	116.70	116.74	51,040
19 Mar 21	116.89000 +0.24	117.25	116.29	117.01	132,204
18 Mar 21	116.65000 -0.56	117.33	116.50	116.85	33,386
17 Mar 21	117.21000 -0.37	117.70	116.79	117.58	124,944
16 Mar 21	117.58000 +0.83	117.87	116.49	117.06	52,916
15 Mar 21	116.75000 +0.54	117.00	116.33	116.57	48,542
12 Mar 21	116.21000 +0.28	117.20	114.99	116.50	92,110
11 Mar 21	115.93000 +5.12	118.93	112.55	112.56	156,488
10 Mar 21	110.81000 +0.81	111.87	109.95	111.87	78,564
09 Mar 21	110.00000 +1.59	110.54	108.52	108.93	90,829
08 Mar 21	108.41000 +1.65	109.31	107.00	107.88	69,876
05 Mar 21	106.76000 +0.73	106.87	105.33	106.12	94,199
04 Mar 21	106.03000 +0.08	106.40	104.80	106.40	124,968
03 Mar 21	105.95000 +0.51	106.97	105.15	105.27	26,564
02 Mar 21	105.44000 +2.42	105.85	102.73	103.48	63,113
01 Mar 21	103.02000 +0.01	103.30	102.50	102.53	45,929
26 Feb 21	103.01000 +0.18	104.08	101.95	103.21	48,718
25 Feb 21	102.83000 +0.12	103.73	102.33	102.87	45,971
24 Feb 21	102.71000 +0.67	103.00	101.75	101.81	61,647
23 Feb 21	102.04000 -1.12	102.63	100.81	102.63	46,581
22 Feb 21	103.16000 -0.12	104.07	102.38	102.56	54,712
19 Feb 21	103.28000 -0.54	103.73	102.77	103.73	25,035
18 Feb 21	103.82000 -0.37	104.18	103.28	103.62	45,006
17 Feb 21	104.19000 -0.85	104.91	103.00	104.91	44,073
16 Feb 21	105.04000 -1.59	106.89	104.17	105.91	68,011
12 Feb 21	106.63000 -1.14	107.94	106.33	107.71	27,944
11 Feb 21	107.77000 +0.56	107.95	106.62	107.00	25,527
10 Feb 21	107.21000 -1.29	108.80	106.95	108.70	27,757
09 Feb 21	108.50000 +0.64	108.59	107.11	107.33	32,078
08 Feb 21	107.86000 +1.18	108.78	107.11	107.69	29,040
05 Feb 21	106.68000 -0.24	107.71	105.71	106.63	52,748
04 Feb 21	106.92000 +0.19	107.05	106.00	106.53	217,858
03 Feb 21	106.73000 -0.84	107.38	106.17	107.17	47,345
02 Feb 21	107.57000 +0.48	108.00	106.27	107.87	48,117
01 Feb 21	107.09000 +2.58	107.25	104.30	104.49	146,966
29 Jan 21	104.51000 -1.64	106.50	104.00	106.23	128,156
28 Jan 21	106.15000 +2.59	108.09	103.01	103.01	98,494
27 Jan 21	103.56000 -0.29	104.38	102.45	103.99	382,095
26 Jan 21	103.85000 +0.85	103.85	102.19	102.94	53,469
25 Jan 21	103.00000 +1.62	103.06	100.11	101.31	27,761
22 Jan 21	101.38000 -0.49	101.79	100.39	101.79	49,791
21 Jan 21	101.87000 +0.68	102.07	101.23	101.28	20,394
20 Jan 21	101.19000 +0.07	101.94	100.52	101.89	15,304
19 Jan 21	101.12000 -0.65	103.28	100.96	103.28	26,349
18 Jan 21	101.77000 +0.18	102.50	101.66	101.99	17,659
15 Jan 21	101.59000 +1.12	101.76	100.06	100.94	25,999
14 Jan 21	100.47000 -0.15	100.80	100.35	100.80	34,886
13 Jan 21	100.62000 -0.15	101.19	100.03	101.00	38,136
12 Jan 21	100.77000 +0.38	100.99	99.76	100.99	55,263
11 Jan 21	100.39000 -0.84	101.50	100.36	101.07	26,066
08 Jan 21	101.23000 +0.54	101.68	100.84	101.62	32,210
07 Jan 21	100.69000 -0.36	102.09	100.40	102.09	38,946
06 Jan 21	101.05000 +0.20	102.10	100.67	100.99	68,082
05 Jan 21	100.85000 -0.13	101.15	99.90	100.26	66,156
04 Jan 21	100.98000 +0.25	102.24	99.89	101.61	40,123
31 Dec 20	100.73000 -1.26	101.69	100.60	101.68	25,250
30 Dec 20	101.99000 -0.23	103.31	101.60	101.76	60,513
29 Dec 20	102.22000 +0.05	102.66	101.62	102.49	48,715
24 Dec 20	102.17000 +0.19	102.54	101.51	102.19	24,103
23 Dec 20	101.98000 +0.17	102.50	100.78	102.29	37,957
22 Dec 20	101.81000 +0.61	102.46	100.50	100.99	45,957
21 Dec 20	101.20000 -0.69	101.74	99.30	101.53	75,853
18 Dec 20	101.89000 -0.68	102.67	101.45	102.06	74,280
17 Dec 20	102.57000 -0.53	105.13	102.50	104.25	33,536
16 Dec 20	103.10000 -1.94	105.90	102.94	105.43	56,368
15 Dec 20	105.04000 +0.60	105.26	104.36	104.79	45,806
14 Dec 20	104.44000 +0.42	105.26	104.34	104.76	73,503
11 Dec 20	104.02000 -0.14	104.77	103.23	103.65	53,654
10 Dec 20	104.16000 -1.37	105.52	103.70	105.52	46,361
09 Dec 20	105.53000 -0.28	105.90	104.94	105.81	48,191
08 Dec 20	105.81000 +1.77	106.24	103.91	104.28	103,922
07 Dec 20	104.04000 +0.17	104.70	103.69	103.87	53,397
04 Dec 20	103.87000 -1.33	105.19	103.01	104.81	59,156
03 Dec 20	105.20000 +0.86	105.56	103.44	104.31	113,026
02 Dec 20	104.34000 +6.05	104.68	99.47	100.00	294,799
01 Dec 20	98.29000 -1.09	100.55	98.01	99.00	218,421
30 Nov 20	99.38000 +1.89	100.40	96.36	96.36	291,842
27 Nov 20	97.49000 +0.13	97.80	97.06	97.36	63,686
26 Nov 20	97.36000 +0.06	97.66	97.23	97.38	29,272
25 Nov 20	97.30000 +0.15	98.20	96.38	96.54	151,921
24 Nov 20	97.15000 +0.05	97.37	96.72	97.36	71,257
23 Nov 20	97.10000 +0.32	97.46	96.94	97.46	44,829
20 Nov 20	96.78000 +0.83	96.86	95.30	95.95	57,567
19 Nov 20	95.95000 +0.77	96.25	94.56	95.18	84,648
18 Nov 20	95.18000 -2.06	97.24	95.10	97.24	126,923
17 Nov 20	97.24000 -0.26	97.58	96.60	97.30	91,254
16 Nov 20	97.50000 +0.13	97.60	96.81	97.39	193,873
13 Nov 20	97.37000 +1.63	97.54	95.26	96.01	181,335
12 Nov 20	95.74000 -0.89	97.18	95.13	96.60	79,194
11 Nov 20	96.63000 +0.43	97.29	96.03	96.20	195,472
10 Nov 20	96.20000 -2.10	97.65	94.64	97.65	389,792
09 Nov 20	98.30000 -2.65	102.48	98.26	102.09	56,447
06 Nov 20	100.95000 +0.05	103.67	100.66	103.67	146,502
05 Nov 20	100.90000 +1.79	104.39	100.03	101.52	348,554
04 Nov 20	99.11000 +0.58	100.94	98.34	99.17	47,554
03 Nov 20	98.53000 +1.69	98.91	97.00	97.31	38,639
02 Nov 20	96.84000 +1.80	97.22	95.57	95.57	66,437
30 Oct 20	95.04000 -0.49	95.39	93.70	95.34	66,958
29 Oct 20	95.53000 -0.07	96.25	95.12	96.09	88,044
28 Oct 20	95.60000 -1.34	96.78	95.60	96.30	42,877
27 Oct 20	96.94000 +0.15	98.05	96.38	97.00	27,900
26 Oct 20	96.79000 -1.82	98.46	96.36	98.46	84,623
23 Oct 20	98.61000 -0.15	98.99	98.19	98.99	28,084
22 Oct 20	98.76000 +0.01	99.20	98.25	98.75	30,076
21 Oct 20	98.75000 +0.24	99.39	98.15	98.31	39,415
20 Oct 20	98.51000 +0.62	99.06	97.84	98.94	52,115
19 Oct 20	97.89000 +0.94	98.05	97.34	97.96	49,829
16 Oct 20	96.95000 -0.18	97.92	96.76	97.40	53,653
15 Oct 20	97.13000 +0.78	97.53	95.35	95.99	53,292
14 Oct 20	96.35000 +0.13	96.66	95.81	96.53	57,276
13 Oct 20	96.22000 -0.16	96.79	96.03	96.21	72,182
09 Oct 20	96.38000 -0.83	97.53	96.21	97.21	35,480
08 Oct 20	97.21000 -0.22	98.38	97.08	97.50	38,751
07 Oct 20	97.43000 -0.03	98.10	96.44	97.75	75,451
06 Oct 20	97.46000 -2.06	99.80	97.16	99.76	50,757
05 Oct 20	99.52000 -0.22	101.00	99.27	99.81	51,688
02 Oct 20	99.74000 -0.61	100.04	98.72	100.04	35,491
01 Oct 20	100.35000 -0.18	100.70	99.51	100.65	38,369
30 Sep 20	100.53000 +0.11	100.96	100.16	100.50	102,671
29 Sep 20	100.42000 -0.91	100.80	99.87	100.51	31,865
28 Sep 20	101.33000 +1.05	101.45	100.31	100.31	54,658
25 Sep 20	100.28000 +2.28	100.40	98.22	98.73	159,505
24 Sep 20	98.00000 +0.00	98.09	96.85	97.91	187,499
23 Sep 20	98.00000 -0.73	98.93	97.89	98.89	42,820
22 Sep 20	98.73000 +3.08	98.98	95.95	96.04	106,941
21 Sep 20	95.65000 -0.90	96.29	95.00	95.63	51,626
18 Sep 20	96.55000 -0.69	98.17	96.43	97.79	203,090
17 Sep 20	97.24000 +0.06	97.67	96.09	96.36	52,077
16 Sep 20	97.18000 -0.75	99.34	96.93	98.00	59,387
15 Sep 20	97.93000 +1.38	98.86	96.67	96.67	42,975
14 Sep 20	96.55000 +0.10	97.45	96.51	96.99	43,646
11 Sep 20	96.45000 +1.26	96.76	95.60	95.83	66,140
10 Sep 20	95.19000 -0.55	96.38	94.88	95.74	49,198
09 Sep 20	95.74000 +1.54	95.93	94.51	94.51	48,456
08 Sep 20	94.20000 -0.58	95.25	93.79	93.90	118,178
04 Sep 20	94.78000 -0.70	96.26	93.66	95.24	80,804
03 Sep 20	95.48000 -1.76	97.45	94.85	97.34	49,717
02 Sep 20	97.24000 -0.10	97.76	96.47	97.34	45,883
01 Sep 20	97.34000 +1.09	97.44	94.69	96.49	81,293
31 Aug 20	96.25000 -1.37	98.86	95.90	97.31	58,719
28 Aug 20	97.62000 -0.27	98.28	97.18	97.42	51,863
27 Aug 20	97.89000 -0.53	98.76	97.43	98.01	41,191
26 Aug 20	98.42000 +0.63	98.48	97.14	97.79	44,327
25 Aug 20	97.79000 -0.66	98.80	97.67	98.45	62,694
24 Aug 20	98.45000 -0.11	98.64	97.98	98.42	77,067
21 Aug 20	98.56000 +0.17	98.76	97.48	98.39	79,233
20 Aug 20	98.39000 -0.47	99.03	98.18	98.19	34,298
19 Aug 20	98.86000 +0.65	99.50	97.30	98.21	89,661
18 Aug 20	98.21000 -0.38	98.75	97.59	98.75	69,715
17 Aug 20	98.59000 -0.29	99.21	98.14	99.00	59,747
14 Aug 20	98.88000 +0.00	99.92	98.36	98.80	59,351
13 Aug 20	98.88000 +0.44	99.50	98.59	98.66	119,646
12 Aug 20	98.44000 +0.32	99.41	98.44	98.95	45,228
11 Aug 20	98.12000 -1.06	100.00	97.74	99.62	89,466
10 Aug 20	99.18000 -0.38	101.60	98.74	101.60	82,849
07 Aug 20	99.56000 +0.74	101.19	98.98	99.00	130,769
06 Aug 20	98.82000 +3.22	99.89	96.29	96.30	107,969
05 Aug 20	95.60000 +0.25	95.93	94.58	95.48	76,331
04 Aug 20	95.35000 +0.73	95.46	93.58	95.07	92,222
31 Jul 20	94.62000 -0.51	95.27	93.95	95.27	67,285
30 Jul 20	95.13000 +1.23	95.63	93.16	93.16	130,541
29 Jul 20	93.90000 +0.93	94.00	92.81	93.48	89,695
28 Jul 20	92.97000 +0.49	94.18	92.02	92.02	45,277
27 Jul 20	92.48000 +0.55	92.60	91.01	91.01	65,395
24 Jul 20	91.93000 +0.48	91.94	90.75	91.18	49,580
23 Jul 20	91.45000 +1.35	92.00	89.58	90.00	72,371
22 Jul 20	90.10000 +0.05	90.22	89.00	89.82	79,648
21 Jul 20	90.05000 -0.93	90.82	89.81	90.82	55,108
20 Jul 20	90.98000 -0.27	91.38	90.32	90.32	47,965
17 Jul 20	91.25000 +1.49	91.85	89.76	89.76	94,477
16 Jul 20	89.76000 +0.56	90.30	88.50	88.51	74,872
15 Jul 20	89.20000 +1.53	89.68	87.60	87.70	74,622
14 Jul 20	87.67000 -0.45	87.91	86.02	87.65	60,886
13 Jul 20	88.12000 +0.80	88.70	87.32	87.32	57,110
10 Jul 20	87.32000 +0.20	87.50	86.90	87.12	52,736
09 Jul 20	87.12000 +0.12	87.28	86.76	87.15	44,774
08 Jul 20	87.00000 -0.01	87.16	86.67	87.01	36,335
07 Jul 20	87.01000 -0.63	87.30	86.54	87.30	23,243
06 Jul 20	87.64000 +0.69	87.99	86.60	86.60	50,906
03 Jul 20	86.95000 +0.13	87.06	85.58	86.84	15,899
02 Jul 20	86.82000 +0.22	87.31	86.04	86.79	41,951
30 Jun 20	86.60000 +0.04	86.63	85.45	86.13	89,029
29 Jun 20	86.56000 -0.26	86.58	85.44	86.30	101,919
26 Jun 20	86.82000 -1.02	88.00	86.38	86.70	210,480
25 Jun 20	87.84000 +0.03	88.14	86.71	87.55	42,608
24 Jun 20	87.81000 -1.32	88.36	87.38	88.08	32,594
23 Jun 20	89.13000 -0.02	89.43	88.68	89.33	59,007
22 Jun 20	89.15000 -1.31	90.00	88.68	90.00	32,828
19 Jun 20	90.46000 +1.30	90.92	89.17	89.65	97,783
18 Jun 20	89.16000 +0.69	89.43	87.97	88.03	26,656
17 Jun 20	88.47000 -0.75	89.77	87.40	89.39	26,674
16 Jun 20	89.22000 +0.51	91.04	89.15	89.75	79,474
15 Jun 20	88.71000 +1.19	89.00	85.49	86.99	79,398
12 Jun 20	87.52000 +0.39	88.40	86.87	88.29	205,394
11 Jun 20	87.13000 -0.07	88.19	86.50	86.50	104,723
10 Jun 20	87.20000 +0.93	87.40	86.00	86.34	68,461
09 Jun 20	86.27000 -1.16	87.08	85.34	86.99	42,333
08 Jun 20	87.43000 +0.56	88.10	85.92	86.89	72,452
05 Jun 20	86.87000 +2.23	87.67	84.89	86.00	103,165
04 Jun 20	84.64000 -0.58	85.21	83.63	84.95	74,105
03 Jun 20	85.22000 +0.41	85.87	84.09	85.46	91,793
02 Jun 20	84.81000 -0.94	86.00	84.24	85.09	123,673
01 Jun 20	85.75000 -1.45	87.84	85.38	86.88	45,745
29 May 20	87.20000 +0.34	87.23	85.50	86.68	116,689
28 May 20	86.86000 +0.31	87.00	85.76	87.00	80,835
27 May 20	86.55000 +0.21	86.97	84.66	86.97	68,566
26 May 20	86.34000 +0.28	87.31	85.77	86.19	84,292
25 May 20	86.06000 -0.47	87.65	85.63	86.63	38,136
22 May 20	86.53000 +0.43	86.66	85.02	86.06	162,179
21 May 20	86.10000 -0.91	87.20	85.30	87.10	79,576
20 May 20	87.01000 +0.27	87.67	86.22	86.95	119,247
19 May 20	86.74000 +0.71	88.30	86.11	87.08	154,698
15 May 20	86.03000 +2.70	86.25	82.91	83.54	159,483
14 May 20	83.33000 +0.14	83.75	80.80	82.42	99,440
13 May 20	83.19000 -1.77	85.70	82.75	84.03	174,374
12 May 20	84.96000 -1.72	88.42	84.84	86.58	261,983
11 May 20	86.68000 +9.68	87.47	77.21	81.49	300,007
08 May 20	77.00000 -1.80	78.47	74.84	77.56	319,073
07 May 20	78.80000 -1.73	81.14	78.40	80.79	150,581
06 May 20	80.53000 -1.72	82.75	80.23	82.47	68,935
05 May 20	82.25000 +1.25	83.23	80.72	80.98	72,143
04 May 20	81.00000 -0.39	81.24	79.65	80.34	93,636
01 May 20	81.39000 -2.55	82.82	80.86	82.52	107,709
30 Apr 20	83.94000 -1.10	84.90	83.08	84.54	106,191
29 Apr 20	85.04000 +0.15	86.74	84.89	84.89	109,599
28 Apr 20	84.89000 -0.10	85.58	84.00	84.78	122,447
27 Apr 20	84.99000 -1.01	86.50	84.33	86.37	72,288
24 Apr 20	86.00000 +0.82	87.12	85.37	85.37	375,471
23 Apr 20	85.18000 -1.16	87.77	85.06	85.18	138,067
22 Apr 20	86.34000 +1.96	87.70	84.00	84.00	121,235
21 Apr 20	84.38000 -1.59	87.07	83.83	84.70	98,407
20 Apr 20	85.97000 +1.64	86.88	83.00	83.38	106,568
17 Apr 20	84.33000 +0.58	85.00	82.49	85.00	86,867
16 Apr 20	83.75000 +1.76	85.00	82.57	82.60	147,457
15 Apr 20	81.99000 +0.24	83.41	79.22	80.60	110,742
14 Apr 20	81.75000 +0.00	81.83	80.24	81.83	337,490
13 Apr 20	81.75000 -0.25	81.93	80.50	81.82	115,544
09 Apr 20	82.00000 -0.74	82.83	81.22	82.67	216,658
08 Apr 20	82.74000 +1.63	82.78	81.36	81.36	63,815
07 Apr 20	81.11000 +2.28	82.79	79.38	79.38	106,429
06 Apr 20	78.83000 +6.14	79.26	74.00	74.00	115,559
03 Apr 20	72.69000 -0.17	73.17	71.77	72.64	100,306
02 Apr 20	72.86000 +1.71	73.01	70.88	71.34	88,489
01 Apr 20	71.15000 -1.25	71.44	69.36	69.95	96,220
31 Mar 20	72.40000 +4.15	73.00	68.48	68.48	133,801
30 Mar 20	68.25000 -0.91	69.00	66.50	69.00	61,799
27 Mar 20	69.16000 -2.90	71.08	67.89	70.53	76,165
26 Mar 20	72.06000 +0.14	74.62	70.49	72.10	94,947
25 Mar 20	71.92000 +5.00	73.48	66.98	67.16	124,856
24 Mar 20	66.92000 +3.27	68.73	64.48	66.00	134,919
23 Mar 20	63.65000 -7.42	70.99	62.78	70.99	177,761
20 Mar 20	71.07000 -0.62	74.72	70.91	72.45	96,024
19 Mar 20	71.69000 +2.19	72.79	67.33	68.99	311,438
18 Mar 20	69.50000 -6.19	74.59	66.69	72.83	313,724
17 Mar 20	75.69000 +2.88	75.69	70.97	72.34	419,998
16 Mar 20	72.81000 -4.43	74.50	69.97	73.19	204,822
13 Mar 20	77.24000 +2.54	77.37	72.40	75.31	267,121
12 Mar 20	74.70000 -6.24	76.41	70.51	71.66	436,337
11 Mar 20	80.94000 -4.16	85.26	80.41	84.02	177,695
10 Mar 20	85.10000 -1.37	88.99	84.53	88.26	246,380
09 Mar 20	86.47000 -6.33	91.17	86.38	90.34	166,375
06 Mar 20	92.80000 -3.59	95.48	92.63	95.48	115,996
05 Mar 20	96.39000 +0.97	97.11	94.41	94.87	88,761
04 Mar 20	95.42000 +0.51	96.21	94.68	95.51	96,436
03 Mar 20	94.91000 +0.71	96.56	94.03	94.63	84,310
02 Mar 20	94.20000 +0.07	95.27	92.93	93.51	128,196
28 Feb 20	94.13000 -2.86	95.33	91.28	95.33	213,263
27 Feb 20	96.99000 -1.48	97.25	94.02	95.02	116,143
26 Feb 20	98.47000 -1.08	100.66	98.35	99.29	84,735
25 Feb 20	99.55000 -0.92	101.35	99.39	100.44	96,619
24 Feb 20	100.47000 -1.21	101.52	99.46	101.23	85,158
21 Feb 20	101.68000 +0.54	102.21	100.85	101.00	86,284
20 Feb 20	101.14000 -0.56	101.70	100.92	101.70	115,030
19 Feb 20	101.70000 -0.62	102.68	101.68	102.48	39,328
18 Feb 20	102.32000 +0.03	102.68	101.98	102.47	58,203
14 Feb 20	102.29000 +0.94	102.50	101.17	101.17	64,918
13 Feb 20	101.35000 +0.22	101.42	100.37	100.67	57,171
12 Feb 20	101.13000 -0.59	101.69	100.74	101.31	110,232
11 Feb 20	101.72000 +1.07	102.11	100.67	100.89	141,084
10 Feb 20	100.65000 +1.45	100.66	99.12	99.12	67,197
07 Feb 20	99.20000 +0.71	99.40	98.41	98.41	72,759
06 Feb 20	98.49000 +0.38	98.82	97.74	98.13	94,895
05 Feb 20	98.11000 -0.20	98.96	98.02	98.75	56,664
04 Feb 20	98.31000 +0.56	98.60	97.25	98.14	107,526
03 Feb 20	97.75000 +0.30	98.51	97.32	97.68	95,164
31 Jan 20	97.45000 +1.59	97.58	95.51	95.76	158,349
30 Jan 20	95.86000 +1.72	96.35	93.01	94.13	85,720
29 Jan 20	94.14000 -0.28	94.71	94.10	94.61	58,441
28 Jan 20	94.42000 +0.28	94.83	93.69	93.99	62,991
27 Jan 20	94.14000 -0.06	94.46	93.50	93.71	74,384
24 Jan 20	94.20000 -0.20	94.61	93.89	94.40	56,745
23 Jan 20	94.40000 -0.08	94.76	94.13	94.39	29,635
22 Jan 20	94.48000 +0.27	94.77	93.82	94.26	80,542
21 Jan 20	94.21000 +0.66	94.48	92.89	93.19	70,908
20 Jan 20	93.55000 -0.22	93.75	93.35	93.75	52,468
17 Jan 20	93.77000 -0.19	94.50	93.66	94.09	32,084
16 Jan 20	93.96000 +0.07	94.35	93.74	93.86	33,302
15 Jan 20	93.89000 +0.30	94.10	93.24	93.59	53,977
14 Jan 20	93.59000 +0.62	94.23	93.02	93.13	81,078
13 Jan 20	92.97000 +0.14	93.53	91.05	92.83	207,865
10 Jan 20	92.83000 +1.27	93.20	91.22	91.52	159,521
09 Jan 20	91.56000 +0.51	91.65	90.17	91.32	81,319
08 Jan 20	91.05000 -0.31	91.79	90.86	90.86	53,545
07 Jan 20	91.36000 +0.24	91.64	90.74	90.74	44,736
06 Jan 20	91.12000 +0.56	91.56	90.17	90.17	52,234
03 Jan 20	90.56000 +0.10	91.40	90.00	90.04	74,160
02 Jan 20	90.46000 -0.50	91.31	89.00	89.02	36,305
31 Dec 19	90.96000 -0.36	91.72	90.78	91.12	42,797
30 Dec 19	91.32000 -0.39	92.11	90.70	92.11	31,600
27 Dec 19	91.71000 +0.07	91.88	90.92	91.46	23,626
24 Dec 19	91.64000 +0.16	92.12	90.97	91.53	39,973
23 Dec 19	91.48000 +0.46	91.97	90.88	91.15	49,842
20 Dec 19	91.02000 +0.48	91.16	90.18	90.34	38,779
19 Dec 19	90.54000 +0.63	91.07	89.81	90.00	42,803
18 Dec 19	89.91000 -0.02	90.11	89.70	89.70	57,858
17 Dec 19	89.93000 +1.14	90.24	89.04	89.04	57,880
16 Dec 19	88.79000 +0.11	89.50	87.91	88.29	203,380
13 Dec 19	88.68000 +0.43	88.92	87.43	88.33	192,758
12 Dec 19	88.25000 -1.41	90.15	88.17	89.42	84,913
11 Dec 19	89.66000 -0.91	90.89	89.54	90.56	145,629
10 Dec 19	90.57000 +0.14	90.57	89.90	90.50	97,916
09 Dec 19	90.43000 -0.24	90.98	90.28	90.54	98,833
06 Dec 19	90.67000 +0.98	91.05	89.75	89.75	72,619
05 Dec 19	89.69000 +0.17	90.01	88.91	89.52	54,994
04 Dec 19	89.52000 +0.69	90.30	88.81	88.84	94,841
03 Dec 19	88.83000 +1.66	88.96	86.45	86.61	126,635
02 Dec 19	87.17000 -0.50	87.46	86.12	87.03	69,464
29 Nov 19	87.67000 -0.16	88.56	87.50	87.82	32,414
28 Nov 19	87.83000 -0.27	87.92	87.18	87.18	29,311
27 Nov 19	88.10000 +0.02	89.17	87.88	87.88	119,786
26 Nov 19	88.08000 +2.32	88.22	85.38	86.01	226,850
25 Nov 19	85.76000 +0.89	86.17	84.70	84.70	54,367
22 Nov 19	84.87000 -0.20	85.25	84.25	85.00	78,693
21 Nov 19	85.07000 +0.65	85.23	84.06	84.28	88,048
20 Nov 19	84.42000 +1.05	84.46	83.17	83.17	83,266
19 Nov 19	83.37000 -0.74	84.59	82.94	83.71	69,285
18 Nov 19	84.11000 +0.32	84.39	83.33	83.95	99,282
15 Nov 19	83.79000 +0.91	84.23	82.81	83.00	119,954
14 Nov 19	82.88000 +0.69	83.42	81.73	82.02	128,506
13 Nov 19	82.19000 +1.49	82.97	79.88	80.19	166,188
12 Nov 19	80.70000 -1.13	81.68	79.57	81.51	463,129
11 Nov 19	81.83000 -5.08	84.81	78.00	78.00	411,431
08 Nov 19	86.91000 +0.32	87.39	86.00	86.46	70,918
07 Nov 19	86.59000 -0.07	86.89	86.02	86.57	66,029
06 Nov 19	86.66000 +0.04	87.12	86.01	86.40	109,053
05 Nov 19	86.62000 +1.94	86.63	84.88	84.88	95,400
04 Nov 19	84.68000 -1.94	87.50	84.24	86.74	142,148
01 Nov 19	86.62000 -0.27	87.85	86.23	86.99	62,073
31 Oct 19	86.89000 +0.23	86.92	86.11	86.66	70,357
30 Oct 19	86.66000 -1.32	87.98	85.90	87.98	166,994
29 Oct 19	87.98000 +0.37	88.61	87.01	87.44	83,402
28 Oct 19	87.61000 -0.13	88.59	87.56	87.75	79,387
25 Oct 19	87.74000 -4.45	89.31	87.48	89.31	105,347
22 Oct 19	92.19000 -0.89	93.47	92.03	93.03	38,959
21 Oct 19	93.08000 +0.56	93.76	92.04	92.04	47,409
18 Oct 19	92.52000 -0.19	92.82	92.01	92.52	117,934
17 Oct 19	92.71000 -0.01	93.31	92.35	92.51	54,125
16 Oct 19	92.72000 +0.10	92.97	92.42	92.51	52,569
15 Oct 19	92.62000 -0.27	93.59	92.01	92.01	54,428
11 Oct 19	92.89000 -0.31	93.41	92.38	93.41	82,781
10 Oct 19	93.20000 -0.23	93.50	92.79	93.50	54,172
09 Oct 19	93.43000 +0.31	93.93	92.97	93.33	40,699
08 Oct 19	93.12000 -0.29	93.65	92.99	92.99	86,774
07 Oct 19	93.41000 -0.29	93.69	92.97	93.58	46,640
04 Oct 19	93.70000 +0.67	94.16	92.97	93.00	65,618
03 Oct 19	93.03000 +0.59	93.55	92.41	92.73	41,180
02 Oct 19	92.44000 -0.20	92.58	90.41	92.58	78,432
01 Oct 19	92.64000 -0.49	93.89	92.53	93.60	59,803
30 Sep 19	93.13000 +0.34	94.02	92.33	92.99	80,521
27 Sep 19	92.79000 +0.06	92.93	91.03	92.14	78,568
26 Sep 19	92.73000 -0.72	93.60	92.42	93.49	167,242
25 Sep 19	93.45000 -0.90	94.32	93.03	94.22	73,953
24 Sep 19	94.35000 +0.71	94.66	93.68	93.68	55,732
23 Sep 19	93.64000 -0.99	94.92	92.65	94.89	104,685
20 Sep 19	94.63000 -0.27	95.22	94.40	95.18	95,485
19 Sep 19	94.90000 +0.15	95.15	94.55	94.70	106,804
18 Sep 19	94.75000 -0.44	95.57	94.75	95.46	147,268
17 Sep 19	95.19000 +0.00	95.94	95.02	95.89	54,348
16 Sep 19	95.19000 -0.10	96.63	95.18	95.46	67,838
13 Sep 19	95.29000 -1.51	97.20	95.18	97.14	93,333
12 Sep 19	96.80000 -0.19	97.89	96.28	97.89	33,022
11 Sep 19	96.99000 +0.52	97.36	96.66	96.77	89,598
10 Sep 19	96.47000 -0.65	97.47	96.41	97.01	128,300
09 Sep 19	97.12000 -0.82	98.42	96.97	97.70	53,863
06 Sep 19	97.94000 -0.01	98.58	97.54	98.30	36,734
05 Sep 19	97.95000 -0.06	98.87	97.58	98.37	67,715
04 Sep 19	98.01000 +0.26	98.85	97.57	97.80	63,770
03 Sep 19	97.75000 -0.28	98.38	96.48	97.58	71,868
30 Aug 19	98.03000 +0.79	98.20	96.94	97.32	78,112
29 Aug 19	97.24000 -0.05	98.02	96.99	97.72	45,342
28 Aug 19	97.29000 -0.29	97.71	96.47	96.96	74,833
27 Aug 19	97.58000 +1.83	97.76	95.75	95.75	132,432
26 Aug 19	95.75000 +0.69	96.46	95.00	95.53	45,908
23 Aug 19	95.06000 -2.22	97.43	94.85	97.28	130,847
22 Aug 19	97.28000 +1.49	97.39	94.70	95.81	100,141
21 Aug 19	95.79000 -0.02	96.28	95.07	96.07	71,402
20 Aug 19	95.81000 +0.47	96.17	94.58	95.55	89,537
19 Aug 19	95.34000 +1.42	97.35	93.75	94.50	122,448
16 Aug 19	93.92000 +0.24	94.44	93.21	94.28	94,578
15 Aug 19	93.68000 +0.14	95.56	92.04	93.54	201,358
14 Aug 19	93.54000 +2.62	94.00	89.94	90.79	188,656
13 Aug 19	90.92000 -0.41	96.00	90.03	96.00	231,019
12 Aug 19	91.33000 -2.00	93.77	90.95	93.49	180,419
09 Aug 19	93.33000 -2.15	95.01	90.96	94.22	199,427
08 Aug 19	95.48000 +0.94	95.75	94.02	94.54	106,642
07 Aug 19	94.54000 -1.12	95.44	92.26	95.43	120,223
06 Aug 19	95.66000 -0.84	96.27	94.10	95.42	106,849
02 Aug 19	96.50000 +0.08	96.55	95.81	96.38	36,333
01 Aug 19	96.42000 +0.37	97.10	96.05	96.05	76,289
31 Jul 19	96.05000 -0.67	96.72	95.24	96.72	41,134
30 Jul 19	96.72000 -0.18	97.76	96.56	96.68	59,598
29 Jul 19	96.90000 +0.99	97.08	95.83	95.83	41,254
26 Jul 19	95.91000 +0.18	96.34	95.50	95.59	39,740
25 Jul 19	95.73000 +0.00	96.16	94.89	94.94	51,166
24 Jul 19	95.73000 +0.35	96.19	94.48	95.49	47,244
23 Jul 19	95.38000 +0.23	95.70	94.11	95.28	43,425
22 Jul 19	95.15000 -0.44	95.80	94.03	95.80	56,274
19 Jul 19	95.59000 +0.97	96.58	94.62	94.62	60,774
18 Jul 19	94.62000 +0.05	95.00	93.58	94.58	144,334
17 Jul 19	94.57000 +0.63	94.68	93.81	93.81	56,272
16 Jul 19	93.94000 +0.01	94.49	93.22	93.96	40,570
15 Jul 19	93.93000 -0.11	94.19	93.37	93.82	42,866
12 Jul 19	94.04000 -1.34	96.26	93.82	95.18	84,214
11 Jul 19	95.38000 +1.92	96.21	93.71	93.81	261,053
10 Jul 19	93.46000 +0.96	94.35	92.37	92.70	100,714
09 Jul 19	92.50000 +0.93	92.70	91.38	91.57	59,169
08 Jul 19	91.57000 -0.33	91.89	91.25	91.75	39,094
05 Jul 19	91.90000 -0.40	91.98	91.25	91.72	34,745
04 Jul 19	92.30000 -0.33	92.70	92.02	92.61	25,569
03 Jul 19	92.63000 +2.06	92.69	90.27	90.50	94,489
02 Jul 19	90.57000 +1.06	90.81	88.45	89.83	76,258
28 Jun 19	89.51000 -0.34	91.20	89.13	90.04	122,038
27 Jun 19	89.85000 +0.09	90.13	89.32	89.50	120,945
26 Jun 19	89.76000 +1.76	89.85	87.90	87.90	103,579
25 Jun 19	88.00000 +0.20	88.83	87.60	88.04	96,711
24 Jun 19	87.80000 +1.02	88.14	86.78	86.89	49,633
21 Jun 19	86.78000 -1.00	88.02	86.52	87.65	152,762
20 Jun 19	87.78000 -1.33	89.45	87.28	89.45	96,894
19 Jun 19	89.11000 -1.41	90.71	88.39	90.65	73,964
18 Jun 19	90.52000 +0.20	91.20	90.06	90.35	115,860
17 Jun 19	90.32000 -0.55	91.33	89.57	90.82	71,701
14 Jun 19	90.87000 +1.89	90.94	88.51	88.87	146,870
13 Jun 19	88.98000 -0.26	89.45	88.28	89.45	84,508
12 Jun 19	89.24000 +1.22	89.64	87.80	88.25	117,594
11 Jun 19	88.02000 -0.01	88.96	87.79	88.50	105,589
10 Jun 19	88.03000 +1.53	88.21	86.88	86.88	90,738
07 Jun 19	86.50000 +1.00	87.22	85.56	85.75	67,288
06 Jun 19	85.50000 +0.50	85.85	83.94	85.33	97,298
05 Jun 19	85.00000 +1.14	85.09	82.67	84.42	98,018
04 Jun 19	83.86000 +0.09	84.04	82.97	84.00	109,644
03 Jun 19	83.77000 -0.10	85.06	83.01	83.72	124,523
31 May 19	83.87000 -0.34	84.50	82.67	84.19	98,837
30 May 19	84.21000 +0.25	84.43	83.77	84.01	61,842
29 May 19	83.96000 +0.02	84.38	83.50	83.56	95,459
28 May 19	83.94000 -0.06	84.83	83.05	84.00	110,409
27 May 19	84.00000 -0.06	84.10	83.50	83.81	42,947
24 May 19	84.06000 -1.04	86.08	83.52	85.44	92,990
23 May 19	85.10000 -2.27	87.00	84.35	86.74	189,858
22 May 19	87.37000 +2.57	87.50	82.92	84.85	335,611
21 May 19	84.80000 +6.72	84.92	79.52	80.16	362,937
17 May 19	78.08000 +0.32	78.30	77.19	77.69	58,097
16 May 19	77.76000 +0.28	79.52	77.41	77.53	77,611
15 May 19	77.48000 -1.04	78.38	77.43	78.33	115,287
14 May 19	78.52000 +0.44	78.57	76.71	78.18	136,776
13 May 19	78.08000 +0.15	78.50	73.85	76.98	382,670
10 May 19	77.93000 -2.36	80.22	77.65	80.22	204,733
09 May 19	80.29000 -0.04	80.50	79.41	80.11	122,234
08 May 19	80.33000 -0.32	80.60	79.68	80.60	180,990
07 May 19	80.65000 -0.15	81.23	80.18	80.44	106,051
06 May 19	80.80000 -0.84	81.76	79.95	81.38	147,661
03 May 19	81.64000 +0.85	81.95	81.00	81.00	115,227
02 May 19	80.79000 -0.03	81.29	79.91	80.92	70,898
01 May 19	80.82000 +0.29	81.15	79.46	80.55	135,769
30 Apr 19	80.53000 +1.52	81.37	78.64	78.67	186,326
29 Apr 19	79.01000 +1.55	79.18	77.13	77.13	321,393
26 Apr 19	77.46000 +0.86	77.76	76.20	76.50	84,837
25 Apr 19	76.60000 +0.92	77.09	74.49	75.62	143,316
24 Apr 19	75.68000 -0.31	76.29	75.16	75.99	92,951
23 Apr 19	75.99000 +0.01	76.50	75.66	76.49	94,618
22 Apr 19	75.98000 +0.99	76.45	74.47	74.83	47,403
18 Apr 19	74.99000 +0.08	75.10	74.10	74.70	141,451
17 Apr 19	74.91000 -0.86	76.22	74.54	76.00	101,836
16 Apr 19	75.77000 -0.83	76.65	75.54	76.65	138,529
15 Apr 19	76.60000 +0.29	76.95	76.07	76.49	71,533
12 Apr 19	76.31000 -1.24	77.85	75.53	77.85	136,020
11 Apr 19	77.55000 -0.70	79.00	77.46	78.26	65,785
10 Apr 19	78.25000 -0.09	79.07	77.94	78.54	65,420
09 Apr 19	78.34000 -0.42	79.18	77.96	78.47	71,206
08 Apr 19	78.76000 +1.43	79.00	77.53	77.63	122,597
05 Apr 19	77.33000 +1.13	77.41	76.45	76.45	51,988
04 Apr 19	76.20000 -0.20	76.55	76.00	76.26	54,272
03 Apr 19	76.40000 -0.13	76.79	75.89	76.53	79,637
02 Apr 19	76.53000 -0.44	77.13	76.00	76.88	63,134
01 Apr 19	76.97000 -0.03	77.27	76.54	77.00	63,749
29 Mar 19	77.00000 -0.05	77.38	76.51	77.05	75,994
28 Mar 19	77.05000 +0.36	77.20	75.56	76.31	72,777
27 Mar 19	76.69000 +0.37	77.18	76.12	76.20	75,312
26 Mar 19	76.32000 +0.21	76.74	76.10	76.21	88,824
25 Mar 19	76.11000 -0.18	77.12	75.68	75.95	91,383
22 Mar 19	76.29000 -0.39	76.78	76.11	76.40	149,368
21 Mar 19	76.68000 +1.90	76.98	74.16	74.18	166,125
20 Mar 19	74.78000 +0.86	75.22	73.68	73.96	104,703
19 Mar 19	73.92000 -0.43	75.13	73.84	74.65	115,484
18 Mar 19	74.35000 +0.56	75.51	73.63	73.63	117,444
15 Mar 19	73.79000 +3.03	75.03	71.04	71.04	256,236
14 Mar 19	70.76000 -3.36	72.00	69.01	69.01	498,024
13 Mar 19	74.12000 -0.01	74.50	73.26	74.50	73,787
12 Mar 19	74.13000 +0.22	74.75	73.90	73.90	58,776
11 Mar 19	73.91000 +0.45	74.06	73.29	73.29	51,462
08 Mar 19	73.46000 +0.17	73.96	72.67	73.07	67,573
07 Mar 19	73.29000 -1.57	74.78	72.64	74.78	149,089
06 Mar 19	74.86000 -1.10	75.82	74.30	75.79	65,609
05 Mar 19	75.96000 -0.08	76.34	74.90	76.04	125,632
04 Mar 19	76.04000 +0.24	76.38	74.91	75.97	80,407
01 Mar 19	75.80000 +1.83	76.01	73.94	74.23	138,898
28 Feb 19	73.97000 -0.62	74.90	73.73	74.41	175,095
27 Feb 19	74.59000 -2.64	77.16	74.40	76.97	227,994
26 Feb 19	77.23000 +1.25	77.60	76.00	76.20	114,763
25 Feb 19	75.98000 +0.15	76.43	75.90	75.91	86,229
22 Feb 19	75.83000 -0.43	76.60	75.12	76.40	84,288
21 Feb 19	76.26000 -0.80	77.29	75.41	77.16	107,131
20 Feb 19	77.06000 -0.31	77.72	76.25	77.45	96,729
19 Feb 19	77.37000 -0.29	77.74	76.86	77.67	64,498
15 Feb 19	77.66000 -0.24	79.11	77.28	78.20	68,820
14 Feb 19	77.90000 -0.39	78.62	77.00	78.13	61,433
13 Feb 19	78.29000 +0.24	78.65	77.88	78.00	48,362
12 Feb 19	78.05000 +0.05	78.05	76.01	77.07	98,147
11 Feb 19	78.00000 -0.75	79.07	77.46	79.07	115,977
08 Feb 19	78.75000 -0.77	79.60	78.23	79.35	131,675
07 Feb 19	79.52000 -0.48	80.75	77.56	80.00	134,052
06 Feb 19	80.00000 +1.39	80.23	78.60	78.68	88,344
05 Feb 19	78.61000 +1.10	79.01	77.36	77.50	208,977
04 Feb 19	77.51000 +0.62	77.78	76.29	77.00	71,047
01 Feb 19	76.89000 -0.52	77.42	76.55	77.42	55,677
31 Jan 19	77.41000 +0.07	77.57	77.05	77.34	106,875
30 Jan 19	77.34000 +0.07	77.56	76.41	77.44	68,686
29 Jan 19	77.27000 -0.02	77.96	76.56	77.24	139,516
28 Jan 19	77.29000 -0.34	78.01	77.00	77.80	89,131
25 Jan 19	77.63000 +0.77	79.18	77.00	77.00	103,738
24 Jan 19	76.86000 +1.00	76.93	75.31	75.78	112,966
23 Jan 19	75.86000 -0.45	77.30	75.03	76.51	355,591
22 Jan 19	76.31000 -0.74	77.32	75.87	77.06	100,427
21 Jan 19	77.05000 +0.76	77.30	76.08	76.65	58,391
18 Jan 19	76.29000 +1.23	76.42	74.86	75.50	294,069
17 Jan 19	75.06000 -1.52	76.65	74.81	76.61	162,531
16 Jan 19	76.58000 -0.50	79.19	76.27	77.76	139,276
15 Jan 19	77.08000 -0.04	77.74	76.50	77.20	145,649
14 Jan 19	77.12000 -1.18	78.90	76.79	78.90	119,624
11 Jan 19	78.30000 -0.70	78.75	77.90	78.75	129,626
10 Jan 19	79.00000 -0.21	79.66	78.85	79.29	131,330
09 Jan 19	79.21000 +0.57	79.41	78.35	78.78	122,403
08 Jan 19	78.64000 +0.05	79.23	78.21	78.99	138,892
07 Jan 19	78.59000 +0.93	78.83	77.00	78.00	126,723
04 Jan 19	77.66000 +2.46	78.22	74.88	75.95	92,680
03 Jan 19	75.20000 -0.85	76.34	74.80	75.84	175,070
02 Jan 19	76.05000 +1.19	76.91	73.72	74.38	93,397
31 Dec 18	74.86000 +1.23	75.72	73.96	73.96	58,152
28 Dec 18	73.63000 +0.30	74.43	73.43	73.43	103,974
27 Dec 18	73.33000 +1.83	73.33	71.00	71.51	154,620
24 Dec 18	71.50000 -0.52	72.60	71.19	71.54	36,187
21 Dec 18	72.02000 -1.43	73.47	71.81	73.26	161,036
20 Dec 18	73.45000 -0.37	74.04	72.94	73.65	93,298
19 Dec 18	73.82000 -0.61	75.99	73.36	74.08	142,970
18 Dec 18	74.43000 +0.37	75.00	73.73	73.92	193,291
17 Dec 18	74.06000 -3.35	76.90	73.62	76.90	195,903
14 Dec 18	77.41000 -1.16	78.41	76.81	78.09	179,209
13 Dec 18	78.57000 -0.47	80.19	78.47	79.01	188,193
12 Dec 18	79.04000 +0.77	79.26	77.91	78.27	120,752
11 Dec 18	78.27000 +0.31	79.40	78.16	78.32	205,646
10 Dec 18	77.96000 -0.33	78.65	77.65	77.78	184,116
07 Dec 18	78.29000 -0.07	79.08	77.42	78.36	117,708
06 Dec 18	78.36000 -1.55	78.99	77.06	78.82	149,504
05 Dec 18	79.91000 -0.09	80.39	79.60	80.14	129,115
04 Dec 18	80.00000 +0.56	80.17	79.16	79.16	159,928
03 Dec 18	79.44000 +1.83	79.50	77.29	78.19	191,722
30 Nov 18	77.61000 -0.65	78.79	76.84	78.59	154,560
29 Nov 18	78.26000 +1.44	78.81	76.50	76.95	160,286
28 Nov 18	76.82000 +2.64	77.90	75.12	75.12	208,946
27 Nov 18	74.18000 +0.19	74.47	73.50	73.60	130,947
26 Nov 18	73.99000 +0.01	74.97	73.43	74.00	219,585
23 Nov 18	73.98000 +0.38	75.24	73.00	73.50	170,149
22 Nov 18	73.60000 +1.88	73.84	71.58	71.58	122,757
21 Nov 18	71.72000 +2.58	72.88	68.49	69.18	314,439
20 Nov 18	69.14000 -0.56	69.70	68.23	68.98	193,062
19 Nov 18	69.70000 -0.94	70.00	68.44	69.49	319,478
16 Nov 18	70.64000 +2.21	72.07	66.99	68.24	508,379
15 Nov 18	68.43000 -2.38	70.68	67.97	70.54	529,803
14 Nov 18	70.81000 -2.02	72.62	69.05	72.49	592,439
13 Nov 18	72.83000 -14.01	76.48	71.76	76.00	1,048,993
12 Nov 18	86.84000 -0.73	88.32	85.26	88.25	424,147
09 Nov 18	87.57000 -1.20	88.66	87.01	88.66	91,753
08 Nov 18	88.77000 -1.03	90.25	87.90	90.01	87,296
07 Nov 18	89.80000 +0.22	90.97	88.99	90.34	103,619
06 Nov 18	89.58000 +1.42	91.50	88.18	88.80	211,611
05 Nov 18	88.16000 +1.16	88.87	86.92	86.95	175,246
02 Nov 18	87.00000 -2.70	90.60	86.66	89.87	102,903
01 Nov 18	89.70000 +1.17	91.11	88.52	88.53	121,022
31 Oct 18	88.53000 -0.71	90.40	88.00	89.64	116,831
30 Oct 18	89.24000 +1.34	89.41	87.09	87.49	123,871
29 Oct 18	87.90000 -1.25	90.40	87.59	89.70	114,370
26 Oct 18	89.15000 -2.30	92.21	88.48	90.85	86,225
25 Oct 18	91.45000 +1.69	93.03	90.09	90.22	162,525
24 Oct 18	89.76000 -1.83	92.42	89.70	91.39	118,519
23 Oct 18	91.59000 -0.91	91.75	89.09	91.75	142,644
22 Oct 18	92.50000 -0.20	93.38	92.16	92.71	152,394
19 Oct 18	92.70000 +2.68	92.90	90.06	90.06	231,078
18 Oct 18	90.02000 +1.01	90.30	88.46	89.06	297,674
17 Oct 18	89.01000 +1.00	89.02	87.84	88.01	111,649
16 Oct 18	88.01000 +1.26	88.20	87.12	87.12	93,829
15 Oct 18	86.75000 +0.51	89.00	86.29	86.29	175,958
12 Oct 18	86.24000 +0.63	87.06	85.53	86.32	291,558
11 Oct 18	85.61000 -1.16	87.50	85.09	85.70	370,222
10 Oct 18	86.77000 -3.26	89.76	86.40	89.76	451,819
09 Oct 18	90.03000 -1.37	91.76	89.69	91.09	108,991
05 Oct 18	91.40000 -0.20	91.67	90.93	91.42	63,867
04 Oct 18	91.60000 -1.12	92.52	90.62	92.51	149,531
03 Oct 18	92.72000 +0.10	93.14	92.00	92.57	101,191
02 Oct 18	92.62000 -0.21	93.13	92.12	92.50	112,897
01 Oct 18	92.83000 -1.40	95.21	92.10	94.36	181,357
28 Sep 18	94.23000 -0.95	95.14	94.07	95.00	115,310
27 Sep 18	95.18000 -0.99	97.40	95.01	95.75	112,037
26 Sep 18	96.17000 -1.31	97.48	95.00	97.48	193,835
25 Sep 18	97.48000 -1.93	99.30	97.16	99.29	61,142
24 Sep 18	99.41000 -1.59	101.19	98.22	101.19	129,747
21 Sep 18	101.00000 -0.09	101.58	100.49	101.28	82,149
20 Sep 18	101.09000 +0.92	101.78	99.11	100.16	128,640
19 Sep 18	100.17000 -0.79	101.13	100.17	101.00	191,227
18 Sep 18	100.96000 +0.07	101.17	100.32	100.97	297,154
17 Sep 18	100.89000 +0.04	101.16	100.30	101.03	61,941
14 Sep 18	100.85000 +0.99	101.44	99.70	100.21	70,223
13 Sep 18	99.86000 -1.29	101.11	99.49	101.11	50,695
12 Sep 18	101.15000 +2.33	103.57	98.96	99.00	99,270
11 Sep 18	98.82000 +0.65	99.10	97.40	98.31	103,317
10 Sep 18	98.17000 +1.00	98.85	97.17	97.17	63,861
07 Sep 18	97.17000 +0.45	97.25	96.45	96.88	45,579
06 Sep 18	96.72000 +0.84	96.93	95.29	95.87	101,826
05 Sep 18	95.88000 -0.38	96.92	95.86	96.14	118,728
04 Sep 18	96.26000 -1.49	98.11	95.68	98.00	93,908
31 Aug 18	97.75000 -0.45	98.66	97.51	98.40	36,584
30 Aug 18	98.20000 +0.09	98.82	97.75	98.04	43,479
29 Aug 18	98.11000 +1.26	99.32	96.85	96.95	69,574
28 Aug 18	96.85000 -1.20	98.29	96.74	98.05	100,398
27 Aug 18	98.05000 +0.27	98.77	97.71	97.99	109,174
24 Aug 18	97.78000 -0.15	98.44	97.55	97.97	47,265
23 Aug 18	97.93000 +0.04	98.75	97.87	98.00	41,870
22 Aug 18	97.89000 -0.03	98.47	97.79	97.88	129,399
21 Aug 18	97.92000 -1.02	99.32	97.81	98.76	105,161
20 Aug 18	98.94000 -1.27	100.51	98.87	100.20	86,275
17 Aug 18	100.21000 -0.08	101.53	100.00	100.38	57,123
16 Aug 18	100.29000 -0.13	101.50	99.80	100.64	65,202
15 Aug 18	100.42000 -2.42	103.24	99.83	102.71	77,217
14 Aug 18	102.84000 -0.24	103.90	99.70	102.72	172,460
13 Aug 18	103.08000 +4.18	107.48	93.99	96.70	377,826
10 Aug 18	98.90000 -1.76	101.00	98.09	100.60	118,146
09 Aug 18	100.66000 -0.79	102.19	100.00	100.00	69,670
08 Aug 18	101.45000 -1.22	103.06	100.19	102.74	71,247
07 Aug 18	102.67000 -1.15	104.37	102.42	104.01	69,581
03 Aug 18	103.82000 +1.82	104.53	101.93	102.01	190,347
02 Aug 18	102.00000 +0.65	102.55	101.52	101.52	67,219
01 Aug 18	101.35000 -0.64	102.22	100.99	101.84	132,216
31 Jul 18	101.99000 -0.64	103.96	100.02	102.51	178,039
30 Jul 18	102.63000 -3.67	105.99	102.52	105.99	125,921
27 Jul 18	106.30000 -0.32	107.00	105.99	106.59	123,144
26 Jul 18	106.62000 +0.42	108.79	104.99	105.92	131,692
25 Jul 18	106.20000 -0.32	106.50	101.05	106.50	173,351
24 Jul 18	106.52000 -3.78	110.75	105.52	110.13	123,420
23 Jul 18	110.30000 -0.66	111.01	110.20	110.94	63,505
20 Jul 18	110.96000 -2.01	113.09	110.74	112.90	39,800
19 Jul 18	112.97000 +0.93	113.25	111.95	111.95	31,675
18 Jul 18	112.04000 -0.02	112.79	111.71	112.23	35,189
17 Jul 18	112.06000 -0.85	113.06	111.26	113.06	36,198
16 Jul 18	112.91000 -0.51	113.48	112.65	113.21	16,238
13 Jul 18	113.42000 -0.55	114.48	112.79	113.99	41,718
12 Jul 18	113.97000 +1.65	114.27	112.11	112.11	35,844
11 Jul 18	112.32000 +0.79	112.50	110.98	111.23	47,090
10 Jul 18	111.53000 -0.42	112.43	111.31	112.14	52,488
09 Jul 18	111.95000 +0.09	112.17	111.25	112.00	51,965
06 Jul 18	111.86000 +0.29	113.39	111.40	111.40	76,182
05 Jul 18	111.57000 -1.03	112.49	111.22	112.49	68,635
04 Jul 18	112.60000 +0.09	113.33	111.97	112.27	17,784
03 Jul 18	112.51000 -0.77	113.77	111.53	113.46	33,333
29 Jun 18	113.28000 -0.67	113.95	112.48	113.89	98,413
28 Jun 18	113.95000 -0.44	114.17	112.78	113.80	67,311
27 Jun 18	114.39000 -0.62	115.19	114.03	115.19	55,313
26 Jun 18	115.01000 +0.01	116.99	114.85	115.42	135,779
25 Jun 18	115.00000 -0.02	115.94	113.75	115.82	122,117
22 Jun 18	115.02000 +0.22	116.06	114.28	115.02	183,274
21 Jun 18	114.80000 +0.51	115.10	114.01	114.55	48,723
20 Jun 18	114.29000 +1.73	116.24	112.41	112.41	86,356
19 Jun 18	112.56000 +0.75	112.63	110.42	111.69	113,092
18 Jun 18	111.81000 -1.46	113.30	111.16	113.00	129,037
15 Jun 18	113.27000 -0.57	114.85	112.70	113.62	216,491
14 Jun 18	113.84000 -1.01	114.75	113.59	114.75	62,945
13 Jun 18	114.85000 -1.12	115.66	113.65	115.66	71,670
12 Jun 18	115.97000 +2.04	116.95	113.08	114.18	90,272
11 Jun 18	113.93000 -0.99	115.97	113.40	115.11	109,512
08 Jun 18	114.92000 +1.08	115.23	113.58	113.80	57,201
07 Jun 18	113.84000 -3.83	117.58	113.50	117.58	78,465
06 Jun 18	117.67000 -0.09	118.14	116.29	117.76	77,146
05 Jun 18	117.76000 -0.24	118.20	116.66	117.91	66,991
04 Jun 18	118.00000 +0.69	118.22	117.17	117.43	36,146
01 Jun 18	117.31000 +1.27	118.49	115.85	116.11	52,821
31 May 18	116.04000 +0.44	116.52	115.33	115.82	64,569
30 May 18	115.60000 +0.40	115.91	115.05	115.20	65,506
29 May 18	115.20000 -1.45	116.03	114.80	116.03	54,547
28 May 18	116.65000 +0.07	117.57	116.31	116.79	23,697
25 May 18	116.58000 +0.70	117.70	116.01	116.01	35,516
24 May 18	115.88000 -0.65	117.10	115.19	116.32	42,748
23 May 18	116.53000 +0.25	116.83	115.23	116.04	72,737
22 May 18	116.28000 -1.55	118.16	115.88	118.01	94,668
18 May 18	117.83000 -0.26	118.52	117.70	118.01	53,302
17 May 18	118.09000 -1.28	119.75	117.92	119.18	66,915
16 May 18	119.37000 -0.52	121.69	117.78	120.33	121,653
15 May 18	119.89000 +4.45	120.46	110.02	112.00	207,349
14 May 18	115.44000 -1.99	117.86	115.44	117.79	124,551
11 May 18	117.43000 -0.94	118.71	116.75	118.68	61,899
10 May 18	118.37000 +0.10	119.92	118.17	118.44	60,788
09 May 18	118.27000 -1.04	119.75	117.03	119.75	60,566
08 May 18	119.31000 +0.02	119.66	118.00	119.66	34,492
07 May 18	119.29000 -1.04	120.82	119.02	120.51	73,730
04 May 18	120.33000 -0.32	121.05	119.82	120.79	47,992
03 May 18	120.65000 +2.40	120.71	118.16	118.43	152,570
02 May 18	118.25000 -1.05	119.54	117.81	119.30	159,470
01 May 18	119.30000 -1.31	121.12	119.19	120.26	79,957
30 Apr 18	120.61000 +0.24	121.66	120.18	120.80	91,056
27 Apr 18	120.37000 +1.07	120.69	119.50	119.50	18,997
26 Apr 18	119.30000 -0.83	120.10	118.55	119.97	66,245
25 Apr 18	120.13000 +1.19	120.55	118.41	118.94	59,156
24 Apr 18	118.94000 -0.73	120.11	117.72	119.63	49,589
23 Apr 18	119.67000 -0.84	120.73	118.85	120.40	93,059
20 Apr 18	120.51000 +0.25	120.72	120.24	120.44	33,451
19 Apr 18	120.26000 -0.48	121.30	119.95	120.42	64,740
18 Apr 18	120.74000 -0.06	121.50	120.42	121.29	63,231
17 Apr 18	120.80000 -0.61	122.77	120.61	121.79	71,286
16 Apr 18	121.41000 +0.56	122.59	120.85	121.25	180,887
13 Apr 18	120.85000 +2.31	121.15	118.03	118.32	180,071
12 Apr 18	118.54000 -0.18	118.88	116.83	118.88	47,087
11 Apr 18	118.72000 +2.86	119.29	116.25	116.65	121,010
10 Apr 18	115.86000 +0.53	116.50	115.00	115.54	81,764
09 Apr 18	115.33000 -0.13	115.99	114.89	115.51	68,547
06 Apr 18	115.46000 -0.83	117.07	115.01	116.20	53,762
05 Apr 18	116.29000 -0.07	117.71	116.09	116.54	61,973
04 Apr 18	116.36000 +0.12	116.93	114.77	116.09	50,983
03 Apr 18	116.24000 -0.69	118.40	115.89	117.14	81,934
02 Apr 18	116.93000 -1.57	118.81	116.53	118.58	44,027
29 Mar 18	118.50000 +2.08	119.00	116.31	116.50	95,176
28 Mar 18	116.42000 +1.68	116.91	114.08	114.39	106,534
27 Mar 18	114.74000 -2.34	117.42	114.36	117.28	86,972
26 Mar 18	117.08000 +2.12	117.68	115.32	115.32	124,864
23 Mar 18	114.96000 +0.06	115.59	114.20	114.71	95,504
22 Mar 18	114.90000 -0.05	115.37	114.38	114.60	119,816
21 Mar 18	114.95000 +1.65	115.00	111.58	113.31	178,463
20 Mar 18	113.30000 +2.89	113.92	110.20	110.40	93,668
19 Mar 18	110.41000 +0.98	111.91	109.17	109.43	98,139
16 Mar 18	109.43000 -1.18	110.35	106.68	110.25	227,014
15 Mar 18	110.61000 +4.80	111.99	103.26	104.00	192,202
14 Mar 18	105.81000 +0.71	106.00	104.50	104.98	91,979
13 Mar 18	105.10000 +0.28	105.21	104.20	104.76	52,514
12 Mar 18	104.82000 +0.73	105.93	103.90	104.45	46,513
09 Mar 18	104.09000 -0.10	104.37	103.14	104.05	57,399
08 Mar 18	104.19000 -0.51	105.30	103.70	104.95	64,767
07 Mar 18	104.70000 -1.38	106.19	104.53	105.96	72,887
06 Mar 18	106.08000 +2.08	106.54	103.77	104.00	51,175
05 Mar 18	104.00000 -1.16	105.15	103.84	105.14	39,332
02 Mar 18	105.16000 +0.05	106.50	104.50	104.65	44,446
01 Mar 18	105.11000 +1.53	105.64	103.50	103.50	96,611
28 Feb 18	103.58000 -0.08	104.15	103.45	103.66	78,170
27 Feb 18	103.66000 -0.17	104.00	103.10	103.83	50,077
26 Feb 18	103.83000 -0.74	104.66	102.21	104.66	62,230
23 Feb 18	104.57000 +0.63	105.66	103.87	103.87	38,291
22 Feb 18	103.94000 -1.06	105.15	103.34	104.55	97,679
21 Feb 18	105.00000 -0.48	105.45	104.75	105.38	72,957
20 Feb 18	105.48000 -0.89	106.49	104.42	106.49	63,252
16 Feb 18	106.37000 +0.96	106.50	104.80	105.43	45,287
15 Feb 18	105.41000 -1.12	106.79	105.40	106.50	56,290
14 Feb 18	106.53000 -0.09	107.30	105.23	106.65	77,467
13 Feb 18	106.62000 +0.77	107.09	104.88	106.04	47,272
12 Feb 18	105.85000 +1.42	106.76	104.70	104.70	82,585
09 Feb 18	104.43000 +0.08	105.87	103.13	104.29	100,498
08 Feb 18	104.35000 +0.67	105.03	103.61	104.03	84,386
07 Feb 18	103.68000 -0.08	104.65	103.04	103.45	55,923
06 Feb 18	103.76000 -0.43	104.63	102.00	102.38	82,982
05 Feb 18	104.19000 -1.34	104.84	103.75	104.75	66,854
02 Feb 18	105.53000 -1.07	106.65	105.04	106.60	99,929
01 Feb 18	106.60000 -0.40	107.49	106.41	106.71	113,704
31 Jan 18	107.00000 -0.09	107.95	106.62	106.92	150,944
30 Jan 18	107.09000 +0.80	107.27	105.85	106.17	88,464
29 Jan 18	106.29000 +0.22	106.48	105.70	106.25	60,447
26 Jan 18	106.07000 +0.80	107.13	105.24	105.55	70,819
25 Jan 18	105.27000 -1.31	106.73	104.97	106.53	81,261
24 Jan 18	106.58000 +1.15	106.60	104.74	105.78	57,590
23 Jan 18	105.43000 -1.22	106.41	105.18	106.26	41,264
22 Jan 18	106.65000 -0.05	107.81	105.96	106.66	53,760
19 Jan 18	106.70000 +2.15	106.93	104.46	104.46	67,267
18 Jan 18	104.55000 +1.56	104.73	102.50	103.25	109,433
17 Jan 18	102.99000 +0.49	103.41	102.43	102.43	90,969
16 Jan 18	102.50000 -0.82	103.56	102.33	103.42	70,824
15 Jan 18	103.32000 -1.04	104.30	103.00	104.30	26,238
12 Jan 18	104.36000 +0.36	104.62	103.25	104.00	38,267
11 Jan 18	104.00000 +0.88	104.14	102.50	102.89	82,576
10 Jan 18	103.12000 +0.39	103.64	102.50	103.42	77,092
09 Jan 18	102.73000 -0.85	104.58	102.58	103.50	43,416
08 Jan 18	103.58000 +0.76	104.10	102.73	102.76	57,239
05 Jan 18	102.82000 -0.42	103.45	102.31	103.18	56,139
04 Jan 18	103.24000 -0.64	104.61	102.61	104.20	40,682
03 Jan 18	103.88000 +0.53	104.73	103.08	103.25	80,814
02 Jan 18	103.35000 +0.19	103.38	100.94	103.00	76,161
29 Dec 17	103.16000 -2.01	105.10	101.98	105.09	78,317
28 Dec 17	105.17000 +0.74	106.16	103.98	104.00	54,381
27 Dec 17	104.43000 +0.35	105.00	104.08	104.08	18,552
22 Dec 17	104.08000 -0.21	106.87	103.75	104.21	21,560
21 Dec 17	104.29000 -0.51	104.73	103.83	104.73	37,140
20 Dec 17	104.80000 -0.90	105.93	104.19	105.93	63,209
19 Dec 17	105.70000 +0.05	105.80	105.50	105.50	172,799
18 Dec 17	105.65000 +0.12	106.39	105.50	105.51	35,321
15 Dec 17	105.53000 -0.04	106.01	105.19	105.19	32,711
14 Dec 17	105.57000 -0.20	105.87	105.50	105.61	31,626
13 Dec 17	105.77000 +0.05	107.56	105.50	105.66	37,631
12 Dec 17	105.72000 +0.09	106.34	105.28	105.40	67,356
11 Dec 17	105.63000 -0.47	106.59	105.45	106.50	63,500
08 Dec 17	106.10000 +0.52	106.29	105.40	105.50	56,443
07 Dec 17	105.58000 +0.41	105.84	105.18	105.19	72,396
06 Dec 17	105.17000 +1.11	105.44	103.28	103.76	66,939
05 Dec 17	104.06000 -1.16	105.15	104.00	105.15	37,539
04 Dec 17	105.22000 +0.08	105.71	104.58	105.43	58,616
01 Dec 17	105.14000 -1.38	106.30	103.56	106.23	68,859
30 Nov 17	106.52000 +0.93	106.85	103.84	105.59	109,276
29 Nov 17	105.59000 -1.18	107.43	104.39	107.43	94,787
28 Nov 17	106.77000 +0.03	108.20	106.66	106.66	59,282
27 Nov 17	106.74000 -2.31	109.07	106.64	109.07	66,607
24 Nov 17	109.05000 +2.39	110.28	107.40	107.40	100,408
23 Nov 17	106.66000 +1.94	109.80	104.77	105.30	134,847
22 Nov 17	104.72000 +7.02	105.35	99.10	99.10	207,937
21 Nov 17	97.70000 -0.13	98.16	97.00	97.89	89,588
20 Nov 17	97.83000 +0.60	98.82	97.00	97.00	73,725
17 Nov 17	97.23000 -1.82	99.72	96.71	99.72	113,778
16 Nov 17	99.05000 -0.79	100.00	98.79	100.00	103,790
15 Nov 17	99.84000 +4.69	101.32	96.73	96.74	219,798
14 Nov 17	95.15000 -6.69	95.91	92.02	95.91	376,936
13 Nov 17	101.84000 -0.07	102.05	100.50	101.25	38,404
10 Nov 17	101.91000 -1.05	102.99	101.84	102.99	43,043
09 Nov 17	102.96000 +0.12	103.09	101.51	102.61	54,045
08 Nov 17	102.84000 -0.57	104.29	102.57	103.46	35,194
07 Nov 17	103.41000 -0.16	103.56	102.90	103.50	35,709
06 Nov 17	103.57000 -1.63	105.10	103.50	104.83	55,812
03 Nov 17	105.20000 +0.71	105.31	103.88	103.88	30,834
02 Nov 17	104.49000 -0.82	105.73	104.39	105.37	31,536
01 Nov 17	105.31000 +0.91	105.70	104.46	105.40	63,817
31 Oct 17	104.40000 -0.20	106.00	104.31	104.48	47,339
30 Oct 17	104.60000 -0.19	105.40	103.50	105.40	40,343
27 Oct 17	104.79000 +0.18	105.32	103.82	104.88	37,038
26 Oct 17	104.61000 +0.58	104.90	102.86	104.34	49,630
25 Oct 17	104.03000 +0.17	104.33	102.34	103.86	68,191
24 Oct 17	103.86000 -0.18	104.41	103.83	104.41	21,280
23 Oct 17	104.04000 -0.01	105.50	103.95	104.30	45,097
20 Oct 17	104.05000 +0.48	104.41	103.69	104.00	55,601
19 Oct 17	103.57000 -0.19	103.65	103.09	103.60	41,444
18 Oct 17	103.76000 +0.60	104.29	103.32	103.33	81,478
17 Oct 17	103.16000 +0.72	103.40	102.40	102.40	36,417
16 Oct 17	102.44000 -0.46	103.54	102.20	102.83	57,234
13 Oct 17	102.90000 +0.54	103.24	102.01	102.01	52,881
12 Oct 17	102.36000 +0.05	103.09	101.76	102.17	35,856
11 Oct 17	102.31000 +0.01	102.75	101.70	102.55	51,990
10 Oct 17	102.30000 +0.63	103.78	101.55	101.95	69,357
06 Oct 17	101.67000 +0.73	101.77	100.85	100.91	41,875
05 Oct 17	100.94000 +0.27	101.37	100.34	100.34	50,120
04 Oct 17	100.67000 +0.87	100.68	99.56	99.58	38,880
03 Oct 17	99.80000 +0.17	100.80	98.94	99.96	49,828
02 Oct 17	99.63000 +0.13	99.82	98.75	99.51	51,600
29 Sep 17	99.50000 +1.39	99.83	98.26	98.53	72,929
28 Sep 17	98.11000 +0.35	99.99	97.81	97.90	55,391
27 Sep 17	97.76000 -0.25	98.15	96.15	98.15	69,981
26 Sep 17	98.01000 +0.47	98.14	96.06	98.11	89,834
25 Sep 17	97.54000 -1.10	98.70	97.19	98.50	82,479
22 Sep 17	98.64000 +0.30	99.73	98.36	98.36	45,498
21 Sep 17	98.34000 -1.39	99.75	98.27	99.75	48,707
20 Sep 17	99.73000 -0.51	100.71	99.30	100.07	41,232
19 Sep 17	100.24000 +1.41	100.35	98.87	98.90	86,377
18 Sep 17	98.83000 -1.61	100.84	98.55	100.43	60,488
15 Sep 17	100.44000 +0.52	100.77	99.90	99.90	80,530
14 Sep 17	99.92000 +0.42	100.55	98.84	99.48	78,647
13 Sep 17	99.50000 -1.26	100.51	99.06	100.51	55,263
12 Sep 17	100.76000 +0.60	101.26	99.86	100.11	62,077
11 Sep 17	100.16000 +0.47	100.65	99.29	99.91	69,175
08 Sep 17	99.69000 -1.49	101.00	99.43	101.00	55,318
07 Sep 17	101.18000 +2.93	101.29	97.66	98.42	118,616
06 Sep 17	98.25000 -0.49	99.96	98.20	98.72	54,505
05 Sep 17	98.74000 +0.05	98.74	96.64	98.51	65,002
01 Sep 17	98.69000 +0.08	99.03	98.38	98.48	26,165
31 Aug 17	98.61000 -0.87	99.57	97.91	99.48	69,178
30 Aug 17	99.48000 +1.69	99.92	97.51	97.79	66,606
29 Aug 17	97.79000 +0.76	97.99	96.70	96.95	54,039
28 Aug 17	97.03000 -0.57	97.79	97.00	97.36	27,405
25 Aug 17	97.60000 -0.40	98.41	97.00	98.00	33,599
24 Aug 17	98.00000 -0.75	98.74	97.50	98.70	41,644
23 Aug 17	98.75000 +0.41	99.18	97.54	98.00	43,524
22 Aug 17	98.34000 -0.58	99.25	97.82	99.09	51,256
21 Aug 17	98.92000 -0.43	99.43	98.78	99.00	32,432
18 Aug 17	99.35000 -0.42	99.84	98.94	99.84	40,755
17 Aug 17	99.77000 +0.19	100.01	99.20	99.70	148,111
16 Aug 17	99.58000 -0.05	100.13	99.23	99.66	76,991
15 Aug 17	99.63000 +3.21	102.01	96.50	96.90	273,650
14 Aug 17	96.42000 +6.53	97.25	90.55	90.55	211,197
11 Aug 17	89.89000 -0.04	90.11	89.70	89.93	46,775
10 Aug 17	89.93000 -0.09	90.65	89.55	89.78	40,439
09 Aug 17	90.02000 -1.17	91.50	89.76	91.06	44,521
08 Aug 17	91.19000 +0.90	91.66	90.40	90.40	34,739
04 Aug 17	90.29000 +0.47	90.29	90.29	90.29	53,743
03 Aug 17	89.82000 -0.57	91.07	89.42	90.48	22,288
02 Aug 17	90.39000 +0.14	91.97	89.92	90.45	65,471
01 Aug 17	90.25000 +0.22	91.39	89.45	90.37	68,230
31 Jul 17	90.03000 +0.59	90.11	89.38	89.39	73,947
28 Jul 17	89.44000 -0.65	89.80	89.30	89.71	57,141
27 Jul 17	90.09000 -0.25	90.96	89.00	90.35	114,742
26 Jul 17	90.34000 -0.58	90.80	89.76	90.80	57,005
25 Jul 17	90.92000 +0.02	91.99	90.48	90.98	48,986
24 Jul 17	90.90000 +0.29	91.44	89.66	90.42	46,716
21 Jul 17	90.61000 -1.15	91.00	88.69	90.75	118,429
20 Jul 17	91.76000 -0.78	92.49	91.64	92.48	42,997
19 Jul 17	92.54000 +0.06	92.90	92.20	92.34	47,893
18 Jul 17	92.48000 -0.62	92.81	91.98	92.66	29,413
17 Jul 17	93.10000 -0.01	93.27	92.65	92.65	55,147
14 Jul 17	93.11000 -0.07	93.38	92.69	92.99	23,990
13 Jul 17	93.18000 -0.01	93.20	92.37	93.00	28,925
12 Jul 17	93.19000 +1.23	93.60	92.04	92.04	69,502
11 Jul 17	91.96000 -1.62	93.47	91.61	93.35	60,321
10 Jul 17	93.58000 -0.17	94.06	93.23	93.38	49,334
07 Jul 17	93.75000 +1.01	93.79	91.50	92.62	55,658
06 Jul 17	92.74000 -0.82	93.48	92.52	93.41	56,512
05 Jul 17	93.56000 +0.95	94.43	92.68	92.79	53,176
04 Jul 17	92.61000 -0.43	93.02	92.36	93.01	24,614
30 Jun 17	93.04000 +1.66	93.23	91.35	91.35	63,507
29 Jun 17	91.38000 +0.40	91.52	90.75	90.86	52,599
28 Jun 17	90.98000 -1.76	92.50	90.57	92.50	79,779
27 Jun 17	92.74000 -0.38	93.62	92.14	93.00	61,589
26 Jun 17	93.12000 -1.62	95.20	93.12	94.74	33,027
23 Jun 17	94.74000 +2.11	94.96	92.33	92.63	77,140
22 Jun 17	92.63000 -0.91	93.92	92.47	93.54	64,282
21 Jun 17	93.54000 -0.82	94.60	93.16	94.60	53,154
20 Jun 17	94.36000 +1.41	94.83	92.86	92.95	93,129
19 Jun 17	92.95000 +1.47	93.44	91.50	91.50	72,185
16 Jun 17	91.48000 -1.48	93.01	90.50	93.00	229,097
15 Jun 17	92.96000 -2.60	95.13	92.63	95.13	85,744
14 Jun 17	95.56000 -0.12	96.68	95.24	95.60	103,475
13 Jun 17	95.68000 +1.31	95.85	94.25	94.25	112,654
12 Jun 17	94.37000 -0.47	95.23	94.05	94.33	61,585
09 Jun 17	94.84000 +1.11	95.12	93.99	93.99	88,363
08 Jun 17	93.73000 -0.33	94.32	93.30	93.89	22,794
07 Jun 17	94.06000 -0.13	94.55	93.54	94.37	44,757
06 Jun 17	94.19000 +0.85	94.45	93.16	93.23	50,562
05 Jun 17	93.34000 -1.16	94.22	93.01	94.00	63,805
02 Jun 17	94.50000 +0.41	94.62	93.43	94.08	49,335
01 Jun 17	94.09000 +1.76	94.70	92.31	92.56	93,652
31 May 17	92.33000 -0.64	93.59	91.80	92.97	72,543
30 May 17	92.97000 +0.24	93.27	91.50	92.88	75,181
29 May 17	92.73000 +0.13	92.91	92.34	92.75	22,163
26 May 17	92.60000 -0.24	93.14	92.50	92.76	37,988
25 May 17	92.84000 -0.66	93.87	92.57	93.79	81,963
24 May 17	93.50000 -0.08	93.74	93.05	93.69	71,370
23 May 17	93.58000 +1.75	93.82	92.41	92.48	113,179
19 May 17	91.83000 +0.52	93.19	91.47	91.77	122,615
18 May 17	91.31000 +1.21	91.86	90.05	90.05	152,826
17 May 17	90.10000 -1.43	91.75	88.90	91.74	128,429
16 May 17	91.53000 +2.02	91.64	89.51	90.61	231,335
15 May 17	89.51000 +4.23	89.92	87.00	88.31	302,179
12 May 17	85.28000 -0.60	86.72	83.66	85.75	150,643
11 May 17	85.88000 -1.85	87.87	85.64	87.54	60,538
10 May 17	87.73000 +1.85	89.10	85.88	85.88	125,225
09 May 17	85.88000 -0.40	86.94	85.48	86.69	59,870
08 May 17	86.28000 -0.04	86.85	85.97	86.45	44,793
05 May 17	86.32000 +0.47	86.41	85.64	85.96	76,648
04 May 17	85.85000 -0.75	87.01	85.64	86.43	67,485
03 May 17	86.60000 +0.03	87.25	86.19	86.30	71,161
02 May 17	86.57000 +1.08	87.24	85.15	85.15	77,678
01 May 17	85.49000 +0.05	86.46	84.85	85.06	98,713
28 Apr 17	85.44000 +1.37	85.68	83.87	83.87	60,911
27 Apr 17	84.07000 +0.07	84.19	82.16	83.79	138,687
26 Apr 17	84.00000 -1.85	86.26	83.67	85.88	155,718
25 Apr 17	85.85000 -0.62	87.23	85.68	86.29	95,417
24 Apr 17	86.47000 -0.19	87.66	86.40	86.75	190,699
21 Apr 17	86.66000 +0.17	87.29	86.31	86.68	80,477
20 Apr 17	86.49000 +0.44	87.29	85.85	85.91	103,588
19 Apr 17	86.05000 +0.01	86.36	85.79	86.16	81,210
18 Apr 17	86.04000 +0.96	86.32	85.20	85.20	155,371
17 Apr 17	85.08000 +0.24	85.36	84.84	84.84	46,836
13 Apr 17	84.84000 +0.19	85.60	84.62	84.82	61,882
12 Apr 17	84.65000 +1.03	84.94	83.37	83.37	144,146
11 Apr 17	83.62000 +0.15	83.66	82.74	83.63	198,009
10 Apr 17	83.47000 +1.89	83.59	81.41	81.50	136,434
07 Apr 17	81.58000 -1.20	82.77	81.48	82.77	87,635
06 Apr 17	82.78000 +1.12	82.78	81.00	81.41	143,397
05 Apr 17	81.66000 -1.39	83.19	81.21	82.63	440,345
04 Apr 17	83.05000 -1.71	83.86	82.63	83.55	191,380
03 Apr 17	84.76000 -0.39	86.71	84.43	85.15	205,681
31 Mar 17	85.15000 +1.04	85.23	83.99	84.12	85,395
30 Mar 17	84.11000 +0.94	84.19	82.99	83.02	91,846
29 Mar 17	83.17000 +0.31	83.63	82.63	82.90	121,892
28 Mar 17	82.86000 +0.45	82.95	81.80	82.55	88,673
27 Mar 17	82.41000 +0.98	82.65	81.02	81.02	118,144
24 Mar 17	81.43000 +0.03	81.91	80.25	81.12	83,406
23 Mar 17	81.40000 -0.63	82.18	80.95	82.18	86,085
22 Mar 17	82.03000 +0.83	82.22	80.75	80.86	122,018
21 Mar 17	81.20000 -0.06	81.62	80.80	81.25	133,692
20 Mar 17	81.26000 +1.80	81.28	79.28	79.49	222,682
17 Mar 17	79.46000 +1.96	80.22	77.00	77.00	824,847
16 Mar 17	77.50000 +4.20	80.00	76.05	76.68	623,051
15 Mar 17	73.30000 +0.79	73.91	72.32	72.51	155,040
14 Mar 17	72.51000 +0.22	72.80	72.07	72.14	88,401
13 Mar 17	72.29000 +0.35	72.37	71.29	71.80	77,498
10 Mar 17	71.94000 +0.70	72.44	71.20	71.56	131,226
09 Mar 17	71.24000 +0.95	71.59	70.12	70.12	54,864
08 Mar 17	70.29000 +0.01	70.69	69.76	70.12	75,018
07 Mar 17	70.28000 -0.82	71.18	70.01	70.72	96,387
06 Mar 17	71.10000 -0.78	72.09	70.87	71.88	70,328
03 Mar 17	71.88000 +0.28	72.40	71.50	71.75	71,938
02 Mar 17	71.60000 +0.08	71.90	70.94	71.50	83,969
01 Mar 17	71.52000 +0.94	71.85	70.59	70.61	85,392
28 Feb 17	70.58000 +0.53	70.97	69.79	69.79	68,535
27 Feb 17	70.05000 -0.25	70.42	69.55	70.19	106,376
24 Feb 17	70.30000 +0.20	71.13	69.15	69.76	71,949
23 Feb 17	70.10000 +0.25	70.72	69.68	70.00	59,995
22 Feb 17	69.85000 +0.30	69.92	69.07	69.55	42,001
21 Feb 17	69.55000 -0.28	70.00	69.25	69.79	66,526
17 Feb 17	69.83000 -0.13	70.30	69.69	70.30	28,792
16 Feb 17	69.96000 -0.12	70.51	69.66	70.24	55,797
15 Feb 17	70.08000 +0.77	70.18	69.25	69.26	47,623
14 Feb 17	69.31000 -0.13	69.92	69.25	69.55	33,219
13 Feb 17	69.44000 +0.02	70.00	69.17	69.43	37,529
10 Feb 17	69.42000 -0.32	70.03	69.23	69.65	29,468
09 Feb 17	69.74000 +0.00	70.15	68.85	69.92	42,536
08 Feb 17	69.74000 +0.22	70.50	69.52	69.52	119,867
07 Feb 17	69.52000 +0.03	69.77	69.08	69.49	25,935
06 Feb 17	69.49000 -0.13	69.60	68.90	69.58	33,680
03 Feb 17	69.62000 -0.05	70.43	69.40	69.76	44,061
02 Feb 17	69.67000 +0.17	69.85	69.35	69.44	34,920
01 Feb 17	69.50000 -0.23	70.12	68.88	69.70	82,393
31 Jan 17	69.73000 +0.21	70.01	69.34	69.60	59,578
30 Jan 17	69.52000 +0.23	69.84	69.08	69.30	155,755
27 Jan 17	69.29000 +1.06	69.65	68.24	68.24	160,184
26 Jan 17	68.23000 -0.29	69.30	68.08	68.33	97,852
25 Jan 17	68.52000 +0.34	68.78	67.81	68.39	65,567
24 Jan 17	68.18000 +0.51	68.48	67.57	67.73	44,680
23 Jan 17	67.67000 +0.59	67.99	67.00	67.03	46,720
20 Jan 17	67.08000 +0.54	67.57	66.79	66.79	59,078
19 Jan 17	66.54000 +0.68	66.96	65.78	66.01	74,241
18 Jan 17	65.86000 +0.67	66.25	65.26	65.43	48,021
17 Jan 17	65.19000 -0.91	66.16	64.98	66.16	81,744
16 Jan 17	66.10000 +1.74	66.50	64.87	64.87	64,033
13 Jan 17	64.36000 +0.17	64.52	63.16	64.00	83,201
12 Jan 17	64.19000 -1.54	65.47	64.06	65.47	123,768
11 Jan 17	65.73000 +0.11	65.83	65.40	65.49	45,584
10 Jan 17	65.62000 -0.74	66.54	65.45	66.37	53,505
09 Jan 17	66.36000 +0.19	66.74	65.75	66.11	43,442
06 Jan 17	66.17000 -1.72	67.30	66.00	67.25	86,862
05 Jan 17	67.89000 +1.24	67.92	66.47	66.67	76,126
04 Jan 17	66.65000 -0.61	67.10	65.64	67.10	118,596
03 Jan 17	67.26000 -1.70	69.40	66.76	68.96	84,929
30 Dec 16	68.96000 +0.08	70.53	68.26	69.17	75,461
29 Dec 16	68.88000 +1.84	69.19	66.85	67.14	114,221
28 Dec 16	67.04000 -0.24	67.13	66.33	67.06	152,420
23 Dec 16	67.28000 +1.08	67.39	66.17	66.17	45,504
22 Dec 16	66.20000 +0.70	66.36	65.02	65.09	53,042
21 Dec 16	65.50000 -0.75	66.40	65.20	66.25	61,186
20 Dec 16	66.25000 -0.36	66.92	66.12	66.61	89,156
19 Dec 16	66.61000 +0.63	67.52	66.22	66.22	81,209
16 Dec 16	65.98000 +0.75	66.60	65.28	65.44	56,617
15 Dec 16	65.23000 -0.17	65.67	64.90	65.40	101,701
14 Dec 16	65.40000 -0.05	66.47	65.01	65.25	66,532
13 Dec 16	65.45000 +0.15	66.05	64.95	65.35	103,406
12 Dec 16	65.30000 -1.48	67.12	65.13	66.98	76,891
09 Dec 16	66.78000 -0.42	67.70	66.43	67.22	46,814
08 Dec 16	67.20000 +0.84	67.65	65.75	66.30	82,188
07 Dec 16	66.36000 +0.10	67.11	65.71	67.00	102,759
06 Dec 16	66.26000 +0.58	66.64	64.97	64.97	99,640
05 Dec 16	65.68000 -1.79	67.71	64.49	67.10	225,932
02 Dec 16	67.47000 -0.18	68.52	67.00	68.05	81,067
01 Dec 16	67.65000 -2.94	71.89	67.62	71.73	98,241
30 Nov 16	70.59000 -0.82	71.98	68.52	71.98	130,677
29 Nov 16	71.41000 +1.30	71.87	69.93	70.23	82,876
28 Nov 16	70.11000 +1.24	70.39	68.80	69.01	125,643
25 Nov 16	68.87000 +0.00	69.41	68.30	68.85	30,232
24 Nov 16	68.87000 -0.86	70.11	68.35	69.99	49,096
23 Nov 16	69.73000 +0.55	70.00	68.93	69.78	68,655
22 Nov 16	69.18000 +1.14	69.54	68.15	68.42	62,030
21 Nov 16	68.04000 +0.49	68.47	67.79	67.79	71,865
18 Nov 16	67.55000 +0.73	68.20	67.17	67.18	62,864
17 Nov 16	66.82000 -0.51	67.33	66.36	67.33	78,858
16 Nov 16	67.33000 +2.33	67.35	65.00	65.00	126,477
15 Nov 16	65.00000 +0.64	65.50	64.32	64.50	174,881
14 Nov 16	64.36000 -0.69	65.05	63.50	64.89	79,712
11 Nov 16	65.05000 -0.19	65.44	64.28	65.32	74,643
10 Nov 16	65.24000 -1.40	66.77	64.65	66.77	108,990
09 Nov 16	66.64000 -1.21	68.28	66.64	67.25	97,381
08 Nov 16	67.85000 +1.33	67.97	66.16	66.49	91,597
07 Nov 16	66.52000 +1.24	66.81	65.15	65.21	76,354
04 Nov 16	65.28000 +1.19	65.85	64.10	64.51	78,646
03 Nov 16	64.09000 +0.63	64.16	62.97	63.72	42,133
02 Nov 16	63.46000 -0.41	64.10	62.94	63.95	43,080
01 Nov 16	63.87000 -1.04	65.09	63.29	65.00	84,798
31 Oct 16	64.91000 +0.11	65.30	64.72	65.00	58,815
28 Oct 16	64.80000 +0.39	65.29	64.09	64.20	59,043
27 Oct 16	64.41000 -0.15	65.08	64.34	64.56	40,874
26 Oct 16	64.56000 +0.33	65.03	64.01	64.23	37,412
25 Oct 16	64.23000 -0.33	64.53	64.00	64.50	46,601
24 Oct 16	64.56000 -0.29	64.90	64.21	64.79	38,709
21 Oct 16	64.85000 +0.89	65.05	63.46	63.96	70,985
20 Oct 16	63.96000 -1.09	65.11	63.90	65.04	64,340
19 Oct 16	65.05000 +0.19	65.28	64.44	65.11	54,096
18 Oct 16	64.86000 -0.90	65.87	64.53	65.80	94,366
17 Oct 16	65.76000 -0.28	66.17	65.11	66.17	60,221
14 Oct 16	66.04000 +1.71	66.10	64.30	64.61	128,619
13 Oct 16	64.33000 +3.19	64.79	61.39	61.39	173,423
12 Oct 16	61.14000 +0.94	61.39	60.01	60.32	39,476
11 Oct 16	60.20000 -0.65	60.99	59.12	60.75	134,518
07 Oct 16	60.85000 +0.00	61.09	60.43	60.54	40,832
06 Oct 16	60.85000 -0.64	61.21	60.64	61.20	61,439
05 Oct 16	61.49000 +0.79	61.97	60.51	60.51	66,551
04 Oct 16	60.70000 -0.25	61.27	60.39	61.06	63,776
03 Oct 16	60.95000 -0.85	61.92	60.73	61.80	73,977
30 Sep 16	61.80000 -0.77	62.85	61.80	62.59	53,595
29 Sep 16	62.57000 -0.19	63.25	62.25	62.81	72,127
28 Sep 16	62.76000 -1.62	64.16	62.62	64.13	79,257
27 Sep 16	64.38000 +1.35	64.38	62.74	62.90	47,461
26 Sep 16	63.03000 -0.58	63.78	62.85	63.73	48,001
23 Sep 16	63.61000 -0.79	64.35	63.36	64.21	55,002
22 Sep 16	64.40000 +0.51	64.90	63.85	63.97	47,196
21 Sep 16	63.89000 +1.02	64.12	62.75	63.48	69,821
20 Sep 16	62.87000 -0.05	63.67	62.67	62.94	51,779
19 Sep 16	62.92000 +0.04	63.30	62.59	63.20	71,083
16 Sep 16	62.88000 -0.13	63.53	62.75	63.01	110,011
15 Sep 16	63.01000 +0.53	63.65	62.30	62.30	92,616
14 Sep 16	62.48000 +1.65	63.06	60.84	60.84	86,134
13 Sep 16	60.83000 -1.53	62.29	60.19	62.17	95,509
12 Sep 16	62.36000 +0.59	62.54	60.76	61.18	68,763
09 Sep 16	61.77000 -1.65	63.44	61.12	63.44	113,038
08 Sep 16	63.42000 +0.12	63.69	62.88	63.36	27,629
07 Sep 16	63.30000 -0.28	63.66	62.92	63.50	60,026
06 Sep 16	63.58000 +0.16	64.42	63.28	63.34	72,122
02 Sep 16	63.42000 -0.48	64.09	62.77	63.99	70,704
01 Sep 16	63.90000 +1.68	64.12	62.08	62.08	99,849
31 Aug 16	62.22000 +0.07	62.26	61.36	62.15	70,711
30 Aug 16	62.15000 +0.05	62.40	61.30	62.28	111,869
29 Aug 16	62.10000 -0.65	63.00	62.05	62.61	72,530
26 Aug 16	62.75000 -0.01	63.19	62.25	62.74	48,504
25 Aug 16	62.76000 +0.46	63.22	62.24	62.45	115,725
24 Aug 16	62.30000 -1.70	64.03	62.12	63.94	173,076
23 Aug 16	64.00000 +1.55	64.12	62.18	62.64	167,618
22 Aug 16	62.45000 +1.19	62.47	61.14	61.14	49,795
19 Aug 16	61.26000 -0.23	61.77	60.88	61.65	46,229
18 Aug 16	61.49000 -0.02	61.60	60.79	61.38	77,410
17 Aug 16	61.51000 +1.06	61.61	60.06	60.30	63,000
16 Aug 16	60.45000 -0.25	60.77	60.00	60.70	115,491
15 Aug 16	60.70000 -0.78	61.52	60.16	61.21	124,355
12 Aug 16	61.48000 +0.28	61.70	61.00	61.28	95,461
11 Aug 16	61.20000 -0.87	62.52	61.14	61.96	146,828
10 Aug 16	62.07000 +2.47	62.43	59.52	59.52	216,975
09 Aug 16	59.60000 +2.95	59.81	57.00	57.08	186,575
08 Aug 16	56.65000 -0.14	57.29	56.37	56.70	82,297
05 Aug 16	56.79000 -0.08	57.07	56.50	56.96	35,249
04 Aug 16	56.87000 +0.46	57.35	56.48	56.48	60,282
03 Aug 16	56.41000 -0.28	57.00	56.35	56.52	74,435
02 Aug 16	56.69000 +0.36	57.11	56.30	56.34	91,559
29 Jul 16	56.33000 -0.42	56.85	56.25	56.72	51,405
28 Jul 16	56.75000 +0.47	56.90	56.13	56.16	61,946
27 Jul 16	56.28000 +0.08	56.43	55.77	56.32	59,439
26 Jul 16	56.20000 -0.11	56.43	55.65	56.20	64,696
25 Jul 16	56.31000 +0.11	56.53	55.95	56.16	58,112
22 Jul 16	56.20000 -0.21	56.58	56.05	56.31	43,734
21 Jul 16	56.41000 +0.08	56.57	55.85	56.33	77,308
20 Jul 16	56.33000 +0.27	56.71	55.73	56.35	101,775
19 Jul 16	56.06000 +0.10	56.28	55.18	55.96	101,139
18 Jul 16	55.96000 -0.62	56.71	55.87	56.71	48,166
15 Jul 16	56.58000 +0.05	56.84	56.36	56.53	59,143
14 Jul 16	56.53000 -0.39	57.00	56.33	56.73	66,069
13 Jul 16	56.92000 +0.18	56.95	56.50	56.60	77,476
12 Jul 16	56.74000 +0.23	56.81	56.10	56.71	84,728
11 Jul 16	56.51000 -0.86	58.05	56.43	57.73	111,649
08 Jul 16	57.37000 -0.17	57.60	56.38	57.53	133,563
07 Jul 16	57.54000 +3.09	57.65	54.24	54.40	427,245
06 Jul 16	54.45000 +0.19	54.64	53.48	54.12	89,905
05 Jul 16	54.26000 -0.64	54.74	53.82	54.62	146,243
04 Jul 16	54.90000 +0.50	55.05	53.93	54.40	42,812
30 Jun 16	54.40000 -0.19	55.02	54.21	54.59	81,953
29 Jun 16	54.59000 -0.46	55.50	54.27	55.20	93,499
28 Jun 16	55.05000 +1.76	55.18	53.35	53.40	244,666
27 Jun 16	53.29000 +0.59	53.45	52.50	52.50	94,248
24 Jun 16	52.70000 -0.32	53.26	51.00	52.26	135,165
23 Jun 16	53.02000 +0.35	53.39	52.70	52.80	65,061
22 Jun 16	52.67000 -0.21	53.40	52.26	52.57	167,189
21 Jun 16	52.88000 -0.27	54.02	52.65	53.32	76,457
20 Jun 16	53.15000 +1.00	53.88	52.56	52.56	139,856
17 Jun 16	52.15000 -1.04	53.23	51.95	53.06	256,491
16 Jun 16	53.19000 -0.31	53.52	53.05	53.26	52,284
15 Jun 16	53.50000 +0.16	53.60	53.10	53.59	145,996
14 Jun 16	53.34000 -0.18	54.03	53.12	53.39	58,949
13 Jun 16	53.52000 +0.17	53.75	52.75	52.94	222,541
10 Jun 16	53.35000 -0.70	54.12	52.82	53.98	53,846
09 Jun 16	54.05000 -1.32	55.25	53.68	55.19	292,924
08 Jun 16	55.37000 +0.11	55.86	55.20	55.20	275,356
07 Jun 16	55.26000 +2.06	55.73	53.12	53.70	150,190
06 Jun 16	53.20000 +0.09	53.75	53.14	53.26	94,435
03 Jun 16	53.11000 -0.19	53.81	52.92	53.00	76,254
02 Jun 16	53.30000 -0.22	53.63	53.10	53.60	55,450
01 Jun 16	53.52000 +0.80	53.71	52.75	52.75	207,542
31 May 16	52.72000 -0.33	53.40	52.51	53.00	99,991
30 May 16	53.05000 -0.31	53.65	52.95	53.25	69,701
27 May 16	53.36000 +0.21	53.75	53.08	53.08	76,274
26 May 16	53.15000 +0.67	53.57	52.30	52.30	151,414
25 May 16	52.48000 -0.92	53.47	52.30	53.47	233,957
24 May 16	53.40000 -0.57	54.24	53.13	53.73	213,356
20 May 16	53.97000 -0.35	54.26	53.78	54.07	103,364
19 May 16	54.32000 +0.12	54.60	53.96	54.02	380,775
18 May 16	54.20000 +0.17	55.10	53.62	53.62	219,826
17 May 16	54.03000 -2.60	56.65	53.19	56.65	255,014
16 May 16	56.63000 -1.52	58.59	56.30	58.59	130,128
13 May 16	58.15000 +3.25	58.65	54.39	54.87	221,437
12 May 16	54.90000 -4.78	58.11	54.80	57.89	243,019
11 May 16	59.68000 +0.97	59.81	58.48	58.50	109,300
10 May 16	58.71000 -0.48	59.39	58.41	59.20	77,999
09 May 16	59.19000 +0.30	59.50	57.88	59.22	102,030
06 May 16	58.89000 +1.01	59.22	57.76	57.88	132,223
05 May 16	57.88000 -0.51	58.98	57.36	58.50	159,636
04 May 16	58.39000 +3.35	58.43	55.07	55.07	197,844
03 May 16	55.04000 +0.58	55.04	53.78	54.78	113,438
02 May 16	54.46000 +0.34	55.05	53.55	53.55	199,781
29 Apr 16	54.12000 -1.24	55.41	53.54	55.41	173,598
28 Apr 16	55.36000 -1.61	57.25	55.26	56.72	202,067
27 Apr 16	56.97000 +0.30	57.17	56.39	56.92	121,451
26 Apr 16	56.67000 +0.61	57.20	56.04	56.04	101,308
25 Apr 16	56.06000 -0.14	56.44	55.30	55.90	109,258
22 Apr 16	56.20000 +0.68	56.54	54.13	55.06	147,669
21 Apr 16	55.52000 -2.38	57.94	55.29	57.94	171,894
20 Apr 16	57.90000 +0.58	57.90	57.05	57.64	123,213
19 Apr 16	57.32000 -0.63	58.21	56.99	58.00	111,638
18 Apr 16	57.95000 +0.16	58.00	57.44	57.69	249,796
15 Apr 16	57.79000 -0.20	58.17	57.58	57.80	77,680
14 Apr 16	57.99000 +0.19	58.58	57.38	57.77	205,512
13 Apr 16	57.80000 +1.38	58.05	56.72	56.72	261,971
12 Apr 16	56.42000 -0.27	57.50	55.92	56.86	157,614
11 Apr 16	56.69000 +0.33	57.50	56.05	56.40	162,779
08 Apr 16	56.36000 -0.59	56.92	55.81	56.75	90,340
07 Apr 16	56.95000 +0.03	57.67	56.29	56.88	247,031
06 Apr 16	56.92000 +1.42	56.96	55.25	55.40	269,853
05 Apr 16	55.50000 +0.11	55.55	54.31	55.53	101,666
04 Apr 16	55.39000 -0.20	55.82	55.01	55.79	133,840
01 Apr 16	55.59000 +0.78	55.60	54.61	54.61	168,052
31 Mar 16	54.81000 -0.06	55.26	54.05	54.95	167,692
30 Mar 16	54.87000 +1.30	55.20	53.60	53.84	230,442
29 Mar 16	53.57000 +1.08	53.57	52.06	52.26	134,697
28 Mar 16	52.49000 +0.14	53.05	52.00	52.35	85,766
24 Mar 16	52.35000 -0.91	53.31	51.97	53.25	105,434
23 Mar 16	53.26000 +1.21	54.32	52.05	52.05	341,884
22 Mar 16	52.05000 +0.20	52.13	50.98	51.65	129,973
21 Mar 16	51.85000 -0.13	52.15	51.57	51.99	136,162
18 Mar 16	51.98000 -0.15	52.68	51.51	52.25	1,656,589
17 Mar 16	52.13000 -0.80	53.17	51.80	52.50	235,654
16 Mar 16	52.93000 +0.38	53.20	51.64	53.20	285,852
15 Mar 16	52.55000 +1.09	52.83	51.44	51.44	237,202
14 Mar 16	51.46000 +0.61	52.85	51.00	51.52	385,653
11 Mar 16	50.85000 +2.46	52.00	48.85	48.99	384,664
10 Mar 16	48.39000 +2.12	49.38	47.01	47.01	339,865
09 Mar 16	46.27000 +1.14	46.92	45.12	45.13	100,368
08 Mar 16	45.13000 -0.47	46.05	45.13	45.51	97,554
07 Mar 16	45.60000 +0.02	46.06	44.20	45.29	204,042
04 Mar 16	45.58000 -0.96	46.47	45.14	46.47	94,738
03 Mar 16	46.54000 -0.84	47.91	46.35	47.45	83,466
02 Mar 16	47.38000 -0.07	47.77	46.50	47.77	79,058
01 Mar 16	47.45000 +0.60	47.87	46.86	47.11	107,217
29 Feb 16	46.85000 -0.38	47.31	46.36	47.28	77,078
26 Feb 16	47.23000 -0.50	47.70	47.07	47.70	127,221
25 Feb 16	47.73000 +1.45	47.93	46.43	46.46	98,939
24 Feb 16	46.28000 +0.21	46.46	45.68	45.96	70,875
23 Feb 16	46.07000 +0.06	46.42	45.87	45.99	85,390
22 Feb 16	46.01000 -0.68	47.18	45.89	46.97	108,134
19 Feb 16	46.69000 -0.53	47.08	46.41	47.03	125,959
18 Feb 16	47.22000 +0.53	47.45	46.73	46.73	144,679
17 Feb 16	46.69000 +1.02	46.79	45.74	45.90	286,191
16 Feb 16	45.67000 +1.32	45.79	44.40	44.40	176,156
12 Feb 16	44.35000 +1.15	45.00	43.22	43.22	112,934
11 Feb 16	43.20000 -0.76	43.90	41.79	43.80	132,823
10 Feb 16	43.96000 -0.47	45.00	43.90	44.48	393,252
09 Feb 16	44.43000 +0.56	44.61	43.29	43.56	111,756
08 Feb 16	43.87000 -0.78	44.56	43.11	44.50	191,897
05 Feb 16	44.65000 +0.20	44.93	44.01	44.02	384,869
04 Feb 16	44.45000 +0.55	44.57	43.32	43.79	202,204
03 Feb 16	43.90000 +0.39	44.00	43.02	43.45	207,357
02 Feb 16	43.51000 +0.26	43.71	42.36	42.95	159,566
01 Feb 16	43.25000 +1.25	43.42	41.65	41.83	143,845
29 Jan 16	42.00000 +1.07	43.00	40.94	40.98	276,357
28 Jan 16	40.93000 +1.63	41.05	39.33	39.49	150,057
27 Jan 16	39.30000 -0.36	40.31	39.07	39.51	70,931
26 Jan 16	39.66000 +0.46	40.14	39.03	39.11	183,366
25 Jan 16	39.20000 +0.35	39.50	38.95	38.95	159,173
22 Jan 16	38.85000 +1.03	38.95	38.06	38.06	131,219
21 Jan 16	37.82000 +0.14	38.49	37.54	37.63	128,141
20 Jan 16	37.68000 -0.24	37.86	36.51	37.23	110,696
19 Jan 16	37.92000 +1.52	38.14	36.53	36.53	107,977
18 Jan 16	36.40000 -1.33	37.41	35.78	36.88	75,796
15 Jan 16	37.73000 -0.35	37.92	36.50	37.51	108,031
14 Jan 16	38.08000 -0.03	38.64	37.75	38.00	78,232
13 Jan 16	38.11000 -0.19	39.47	38.01	38.59	78,353
12 Jan 16	38.30000 +0.01	39.00	37.92	38.47	86,868
11 Jan 16	38.29000 -0.50	38.80	37.88	38.80	91,055
08 Jan 16	38.79000 +0.60	39.23	38.06	38.16	186,717
07 Jan 16	38.19000 -0.31	38.47	37.79	38.16	136,342
06 Jan 16	38.50000 -0.13	39.11	38.20	38.87	96,907
05 Jan 16	38.63000 -0.20	39.33	38.19	38.85	106,396
04 Jan 16	38.83000 +0.64	38.91	37.51	37.77	149,826
31 Dec 15	38.19000 -0.87	39.02	37.95	38.94	58,891
30 Dec 15	39.06000 -0.10	39.58	38.96	39.08	33,015
29 Dec 15	39.16000 -0.10	39.34	38.74	39.34	41,287
24 Dec 15	39.26000 -0.12	39.41	38.89	39.35	16,536
23 Dec 15	39.38000 +0.29	39.65	39.00	39.13	53,233
22 Dec 15	39.09000 -0.63	39.74	38.54	39.74	62,873
21 Dec 15	39.72000 +1.03	40.25	38.69	38.83	159,874
18 Dec 15	38.69000 -0.11	39.22	38.48	38.71	114,436
17 Dec 15	38.80000 +0.06	39.01	38.00	38.63	174,526
16 Dec 15	38.74000 +0.81	38.77	37.72	37.94	167,129
15 Dec 15	37.93000 +0.35	38.21	37.44	37.68	96,690
14 Dec 15	37.58000 -0.28	37.84	37.38	37.82	75,812
11 Dec 15	37.86000 +0.93	38.05	37.00	37.00	99,029
10 Dec 15	36.93000 -0.04	37.14	36.50	36.88	89,143
09 Dec 15	36.97000 -0.45	37.70	36.33	37.32	76,764
08 Dec 15	37.42000 -0.14	37.68	37.13	37.25	91,806
07 Dec 15	37.56000 -0.12	37.78	37.35	37.69	74,292
04 Dec 15	37.68000 +0.30	37.83	37.33	37.35	47,949
03 Dec 15	37.38000 -0.69	38.17	37.10	38.17	54,043
02 Dec 15	38.07000 +0.04	38.35	37.83	38.23	170,830
01 Dec 15	38.03000 +0.11	38.26	37.84	37.92	93,108
30 Nov 15	37.92000 +0.01	37.96	37.60	37.92	103,810
27 Nov 15	37.91000 -0.32	38.16	37.67	38.06	64,815
26 Nov 15	38.23000 +0.06	38.28	38.01	38.01	58,118
25 Nov 15	38.17000 -0.09	38.35	38.00	38.35	93,343
24 Nov 15	38.26000 -0.12	38.50	38.00	38.28	75,259
23 Nov 15	38.38000 +0.64	38.73	37.89	37.89	126,182
20 Nov 15	37.74000 -0.04	37.95	37.36	37.75	112,118
19 Nov 15	37.78000 -0.08	38.00	37.62	37.90	53,601
18 Nov 15	37.86000 +0.38	38.20	37.05	37.40	72,942
17 Nov 15	37.48000 +0.49	37.51	36.90	36.92	70,517
16 Nov 15	36.99000 +0.36	37.10	36.25	36.59	42,534
13 Nov 15	36.63000 +0.01	36.90	36.33	36.63	69,212
12 Nov 15	36.62000 +0.62	37.00	36.00	36.19	115,456
11 Nov 15	36.00000 +0.99	37.15	35.78	35.98	214,190
10 Nov 15	35.01000 +0.13	35.01	34.29	34.94	51,198
09 Nov 15	34.88000 -0.10	34.95	34.45	34.88	37,010
06 Nov 15	34.98000 +0.29	35.30	34.73	34.74	52,228
05 Nov 15	34.69000 -0.06	35.14	34.61	34.61	27,592
04 Nov 15	34.75000 +0.06	35.45	34.65	34.75	57,520
03 Nov 15	34.69000 +0.60	34.70	34.21	34.25	119,956
02 Nov 15	34.09000 -0.28	34.48	34.02	34.33	59,306
30 Oct 15	34.37000 -0.27	34.93	34.25	34.69	46,479
29 Oct 15	34.64000 -0.49	35.14	34.51	35.14	45,989
28 Oct 15	35.13000 +0.14	35.37	34.50	35.29	42,078
27 Oct 15	34.99000 -0.75	35.74	34.90	35.52	54,780
26 Oct 15	35.74000 -0.32	36.09	35.62	36.01	37,652
23 Oct 15	36.06000 +0.37	36.65	35.87	35.95	94,918
22 Oct 15	35.69000 +0.37	36.00	35.27	35.40	61,526
21 Oct 15	35.32000 +0.66	35.88	34.66	34.66	79,176
20 Oct 15	34.66000 -0.51	35.25	34.60	35.10	97,286
19 Oct 15	35.17000 +0.30	35.17	34.52	35.02	71,198
16 Oct 15	34.87000 +1.61	35.15	33.50	33.68	300,306
15 Oct 15	33.26000 +0.33	33.49	33.01	33.24	19,187
14 Oct 15	32.93000 -0.14	33.22	32.75	33.01	18,815
13 Oct 15	33.07000 -0.05	33.94	33.02	33.05	48,291
09 Oct 15	33.12000 +1.01	33.22	32.23	32.49	40,706
08 Oct 15	32.11000 -0.08	32.22	31.98	32.01	17,896
07 Oct 15	32.19000 +0.27	32.64	31.80	31.99	56,134
06 Oct 15	31.92000 -0.20	32.36	31.91	31.98	34,766
05 Oct 15	32.12000 +0.30	32.32	31.62	31.74	23,161
02 Oct 15	31.82000 -0.03	31.94	31.55	31.58	13,666
01 Oct 15	31.85000 +0.52	32.09	31.30	31.31	30,185
30 Sep 15	31.33000 +0.03	31.65	31.00	31.50	58,182
29 Sep 15	31.30000 +0.35	31.58	30.92	30.95	44,798
28 Sep 15	30.95000 -0.92	31.64	30.74	31.64	42,011
25 Sep 15	31.87000 -0.62	32.69	31.57	32.51	29,161
24 Sep 15	32.49000 -0.21	33.02	32.00	32.68	26,103
23 Sep 15	32.70000 -0.04	33.09	32.15	32.96	27,500
22 Sep 15	32.74000 +0.16	32.91	32.09	32.26	14,688
21 Sep 15	32.58000 -0.26	33.00	32.35	33.00	16,089
18 Sep 15	32.84000 +0.18	33.50	32.29	32.60	62,766
17 Sep 15	32.66000 +0.32	32.72	32.29	32.35	27,381
16 Sep 15	32.34000 +0.65	32.48	31.70	31.73	65,079
15 Sep 15	31.69000 -0.21	32.15	31.50	31.90	34,356
14 Sep 15	31.90000 -0.14	32.09	31.70	32.09	18,049
11 Sep 15	32.04000 +0.01	32.23	31.33	31.90	20,801
10 Sep 15	32.03000 -0.15	32.05	31.66	32.01	27,360
09 Sep 15	32.18000 +0.69	32.56	31.50	31.52	111,976
08 Sep 15	31.49000 +0.33	31.78	31.16	31.16	32,172
04 Sep 15	31.16000 -0.30	31.58	30.91	31.40	17,199
03 Sep 15	31.46000 +0.46	31.60	30.80	31.18	39,703
02 Sep 15	31.00000 +0.21	31.15	30.65	31.01	23,807
01 Sep 15	30.79000 -0.50	31.24	30.27	31.02	37,958
31 Aug 15	31.29000 -0.19	31.50	30.75	31.50	52,606
28 Aug 15	31.48000 +0.16	31.79	31.09	31.35	43,566
27 Aug 15	31.32000 +0.12	31.82	31.00	31.58	32,937
26 Aug 15	31.20000 +0.34	31.49	30.05	31.49	49,524
25 Aug 15	30.86000 +0.85	31.05	30.16	30.94	49,001
24 Aug 15	30.01000 -0.56	30.25	26.50	26.50	125,682
21 Aug 15	30.57000 -0.86	31.14	29.50	30.83	99,641
20 Aug 15	31.43000 -1.28	32.50	30.75	32.50	97,170
19 Aug 15	32.71000 -0.42	33.05	32.30	33.04	32,981
18 Aug 15	33.13000 +0.05	33.16	32.92	33.15	17,761
17 Aug 15	33.08000 -0.07	33.48	32.87	33.02	64,938
14 Aug 15	33.15000 -0.12	33.58	33.10	33.48	53,248
13 Aug 15	33.27000 +0.40	33.85	32.61	33.85	77,781
12 Aug 15	32.87000 -0.33	33.20	32.23	33.20	41,663
11 Aug 15	33.20000 -0.05	33.55	32.63	33.39	55,433
10 Aug 15	33.25000 -0.92	34.37	33.20	34.03	90,223
07 Aug 15	34.17000 +0.23	34.42	33.53	33.93	45,424
06 Aug 15	33.94000 +0.01	34.00	32.83	34.00	80,228
05 Aug 15	33.93000 -0.02	34.53	33.80	33.80	60,044
04 Aug 15	33.95000 +0.24	34.25	33.54	33.54	37,087
31 Jul 15	33.71000 -0.07	34.00	33.38	33.70	24,203
30 Jul 15	33.78000 -0.03	33.95	33.12	33.70	38,897
29 Jul 15	33.81000 +0.95	33.90	32.90	32.90	30,753
28 Jul 15	32.86000 +0.33	32.92	32.23	32.39	25,161
27 Jul 15	32.53000 -0.72	33.10	32.25	33.02	30,259
24 Jul 15	33.25000 -0.55	33.98	32.65	33.98	38,724
23 Jul 15	33.80000 -0.04	34.10	33.65	33.88	32,997
22 Jul 15	33.84000 -0.62	34.40	33.71	34.40	36,413
21 Jul 15	34.46000 +0.32	34.60	34.00	34.02	94,544
20 Jul 15	34.14000 +0.00	34.48	33.71	34.29	60,424
17 Jul 15	34.14000 +0.59	34.60	33.65	33.80	88,771
16 Jul 15	33.55000 +0.10	33.95	33.55	33.59	24,365
15 Jul 15	33.45000 +0.27	33.84	33.19	33.28	32,694
14 Jul 15	33.18000 +0.69	33.33	32.31	32.31	41,205
13 Jul 15	32.49000 +0.53	32.78	31.97	31.98	49,457
10 Jul 15	31.96000 +0.19	32.06	31.47	31.80	26,094
09 Jul 15	31.77000 +0.27	32.21	31.03	31.65	39,425
08 Jul 15	31.50000 -0.37	32.00	31.15	31.89	37,982
07 Jul 15	31.87000 -0.14	32.19	31.65	31.80	33,206
06 Jul 15	32.01000 -0.37	32.29	31.92	32.19	20,454
03 Jul 15	32.38000 +0.28	32.60	32.00	32.10	18,961
02 Jul 15	32.10000 +0.00	32.10	31.71	32.10	38,426
30 Jun 15	32.10000 -0.14	32.30	31.68	32.30	52,162
29 Jun 15	32.24000 -1.36	33.33	31.89	33.33	40,539
26 Jun 15	33.60000 -0.42	34.00	33.29	34.00	33,855
25 Jun 15	34.02000 +0.97	34.26	33.07	33.19	58,895
24 Jun 15	33.05000 +0.54	33.10	32.41	32.50	55,402
23 Jun 15	32.51000 -0.16	32.65	32.35	32.61	46,713
22 Jun 15	32.67000 -0.11	33.09	32.48	32.93	38,474
19 Jun 15	32.78000 -0.05	32.94	32.70	32.87	32,098
18 Jun 15	32.83000 +0.01	32.97	32.65	32.88	80,066
17 Jun 15	32.82000 -0.49	33.46	32.65	33.31	122,889
16 Jun 15	33.31000 -0.03	33.40	33.26	33.35	29,191
15 Jun 15	33.34000 +0.19	33.35	32.98	33.15	36,898
12 Jun 15	33.15000 +0.45	33.15	32.55	32.69	48,675
11 Jun 15	32.70000 +0.17	32.77	32.33	32.33	31,296
10 Jun 15	32.53000 -0.07	32.67	32.25	32.67	28,331
09 Jun 15	32.60000 -0.43	33.24	32.18	32.95	0
08 Jun 15	33.03000 +0.68	33.38	32.39	32.58	0
05 Jun 15	32.35000 +0.37	32.46	32.00	32.25	60,626
04 Jun 15	31.98000 +0.63	32.29	31.27	31.35	69,162
03 Jun 15	31.35000 +0.15	31.48	31.00	31.27	32,368
02 Jun 15	31.20000 -0.54	31.75	31.06	31.75	21,621
01 Jun 15	31.74000 +0.34	31.85	30.77	31.47	78,833
29 May 15	31.40000 +0.16	31.45	30.96	31.15	35,859
28 May 15	31.24000 -0.13	31.37	30.60	31.29	30,945
27 May 15	31.37000 +1.08	31.54	30.22	30.28	67,584
26 May 15	30.29000 +0.31	30.40	29.40	30.04	90,057
25 May 15	29.98000 -0.34	30.42	29.62	30.33	51,803
22 May 15	30.32000 -0.20	30.85	30.32	30.46	35,857
21 May 15	30.52000 -0.17	30.99	30.25	30.46	122,651
20 May 15	30.69000 -0.81	31.43	30.52	31.43	66,112
19 May 15	31.50000 -0.05	31.63	31.30	31.39	41,879
15 May 15	31.55000 -0.04	31.75	31.00	31.55	702,291
14 May 15	31.59000 -0.23	31.96	31.50	31.75	35,100
13 May 15	31.82000 +0.48	31.90	31.18	31.18	50,809
12 May 15	31.34000 +0.28	31.44	30.95	31.06	74,003
11 May 15	31.06000 +0.04	31.45	30.97	31.00	65,906
08 May 15	31.02000 +0.03	31.44	31.00	31.15	58,205
07 May 15	30.99000 +0.47	31.50	30.66	30.66	199,327
06 May 15	30.52000 -0.74	31.25	29.93	31.20	71,636
05 May 15	31.26000 -0.06	31.40	30.90	31.30	37,949
04 May 15	31.32000 -0.47	31.80	30.90	31.79	57,035
01 May 15	31.79000 +0.10	32.08	31.50	31.73	90,967
30 Apr 15	31.69000 +0.30	31.94	31.36	31.38	121,518
29 Apr 15	31.39000 +0.22	31.81	31.16	31.30	51,555
28 Apr 15	31.17000 +0.35	31.29	30.32	30.90	73,888
27 Apr 15	30.82000 +0.37	30.90	30.45	30.62	57,811
24 Apr 15	30.45000 +0.32	30.55	30.08	30.14	79,884
23 Apr 15	30.13000 +0.07	30.13	30.00	30.06	133,896
22 Apr 15	30.06000 -0.01	30.16	30.00	30.07	194,084
21 Apr 15	30.07000 +0.07	30.15	29.80	30.00	360,213
20 Apr 15	30.00000 +0.06	30.10	29.92	29.92	77,921
17 Apr 15	29.94000 -0.07	30.22	29.75	29.77	162,530
16 Apr 15	30.01000 -0.02	30.09	29.91	30.00	57,944
15 Apr 15	30.03000 -0.08	30.14	29.89	30.05	64,199
14 Apr 15	30.11000 -0.14	30.19	29.99	30.07	64,408
13 Apr 15	30.24500 +0.38	30.30	29.82	29.82	38,766
10 Apr 15	29.87000 -0.13	30.05	29.63	30.05	38,451
09 Apr 15	30.00000 +0.90	30.10	29.24	29.27	38,638
08 Apr 15	29.10000 +0.25	29.16	28.80	28.80	95,885
07 Apr 15	28.85000 +0.65	28.90	28.16	28.20	25,992
06 Apr 15	28.20000 -0.35	28.99	28.08	28.58	16,046
02 Apr 15	28.55000 -0.14	28.76	28.35	28.67	21,924
01 Apr 15	28.69000 -0.44	29.22	27.95	29.13	39,137
31 Mar 15	29.13000 +0.56	29.25	28.45	28.59	37,916
30 Mar 15	28.57000 +0.12	28.60	28.40	28.40	27,049
27 Mar 15	28.45000 +0.53	28.93	27.82	27.91	55,391
26 Mar 15	27.92000 +0.02	27.92	27.50	27.90	50,430
25 Mar 15	27.90000 +0.06	28.16	27.74	27.80	25,289
24 Mar 15	27.84000 +0.28	27.89	27.52	27.60	17,359
23 Mar 15	27.56000 +0.41	27.77	27.25	27.31	25,362
20 Mar 15	27.15000 +0.00	27.23	26.78	26.78	18,036
19 Mar 15	27.15000 +0.34	27.15	26.50	26.81	32,808
18 Mar 15	26.81000 +0.02	26.81	26.60	26.70	19,242
17 Mar 15	26.79000 +0.14	26.93	26.64	26.64	11,493
16 Mar 15	26.65000 -0.11	27.05	26.63	26.89	31,785
13 Mar 15	26.76000 +0.59	26.90	26.38	26.45	44,051
12 Mar 15	26.17000 +0.86	26.25	25.35	25.48	42,157
11 Mar 15	25.31000 -0.19	25.64	25.25	25.60	6,535
10 Mar 15	25.50000 +0.00	25.67	25.40	25.40	22,695
09 Mar 15	25.50000 +0.00	25.70	25.50	25.60	8,477
06 Mar 15	25.50000 -0.07	25.58	25.43	25.43	16,511
05 Mar 15	25.57000 -0.18	25.78	25.51	25.77	10,168
04 Mar 15	25.75000 +0.00	25.80	25.70	25.70	10,170
03 Mar 15	25.75000 -0.05	25.87	25.44	25.87	12,323
02 Mar 15	25.80000 -0.20	26.16	25.80	26.16	16,238
27 Feb 15	26.00000 +0.29	26.04	25.85	25.88	22,289
26 Feb 15	25.71000 -0.89	26.55	25.70	26.42	70,237
25 Feb 15	26.60000 +0.70	26.61	25.79	25.79	45,311
24 Feb 15	25.90000 +0.24	25.98	25.65	25.70	37,019
23 Feb 15	25.66000 -0.03	25.75	25.43	25.72	35,212
20 Feb 15	25.69000 +0.43	25.70	25.43	25.43	21,646
19 Feb 15	25.26000 +0.75	25.50	24.68	24.68	90,186
18 Feb 15	24.51000 -0.19	24.75	24.51	24.70	17,997
17 Feb 15	24.70000 +0.15	24.70	24.55	24.55	17,968
13 Feb 15	24.55000 -0.05	24.78	24.50	24.60	23,022
12 Feb 15	24.60000 +0.00	24.74	24.55	24.58	12,367
11 Feb 15	24.60000 +0.02	24.75	24.55	24.75	10,873
10 Feb 15	24.58000 -0.42	25.00	24.58	25.00	11,450
09 Feb 15	25.00000 +0.05	25.00	24.75	24.96	13,228
06 Feb 15	24.95000 +0.05	25.10	24.87	24.87	13,178
05 Feb 15	24.90000 +0.22	25.00	24.79	24.80	13,995
04 Feb 15	24.68000 -0.22	24.83	24.61	24.80	18,102
03 Feb 15	24.90000 +0.02	25.00	24.81	24.87	14,766
02 Feb 15	24.88000 +0.39	24.89	24.51	24.51	16,417
30 Jan 15	24.49000 -0.06	24.73	24.25	24.55	8,243
29 Jan 15	24.55000 +0.05	24.77	24.36	24.54	20,871
28 Jan 15	24.50000 +0.47	24.60	24.04	24.15	13,275
27 Jan 15	24.03000 -0.05	24.23	24.03	24.05	10,177
26 Jan 15	24.08000 -0.08	24.24	24.03	24.20	10,549
23 Jan 15	24.16000 -0.08	24.34	24.15	24.25	7,667
22 Jan 15	24.24000 +0.09	24.24	24.11	24.11	13,429
21 Jan 15	24.15000 +0.14	24.24	23.95	24.05	15,630
20 Jan 15	24.01000 -0.33	24.31	23.99	24.28	17,675
19 Jan 15	24.34000 +0.20	24.43	24.15	24.19	7,955
16 Jan 15	24.14000 +0.05	24.45	24.10	24.13	10,849
15 Jan 15	24.09000 +0.10	24.60	23.89	23.89	12,057
14 Jan 15	23.99000 -0.01	24.12	23.81	24.04	15,750
13 Jan 15	24.00000 -0.12	24.18	24.00	24.04	3,736
12 Jan 15	24.12000 -0.29	24.41	23.82	24.41	13,170
09 Jan 15	24.41000 +0.21	24.56	24.16	24.49	13,066
08 Jan 15	24.20000 +0.19	24.42	23.93	23.93	17,562
07 Jan 15	24.01000 +0.31	24.25	23.81	23.81	12,479
06 Jan 15	23.70000 -0.05	23.85	22.89	23.22	27,019
05 Jan 15	23.75000 -0.80	24.47	23.50	24.47	32,623
02 Jan 15	24.55000 +0.13	24.60	24.29	24.40	10,941
31 Dec 14	24.42000 -0.71	25.23	24.33	25.12	16,392
30 Dec 14	25.13000 +0.23	25.20	24.80	24.80	19,601
29 Dec 14	24.90000 +0.58	25.09	24.35	24.39	31,241
24 Dec 14	24.32000 +0.51	24.45	23.77	23.77	8,005
23 Dec 14	23.81000 +0.08	23.83	23.75	23.75	7,427
22 Dec 14	23.73000 -0.04	23.83	23.67	23.67	13,969
19 Dec 14	23.77000 +0.27	23.88	23.50	23.60	21,922
18 Dec 14	23.50000 +0.20	23.70	23.38	23.50	34,352
17 Dec 14	23.30000 +0.09	23.35	23.20	23.35	13,978
16 Dec 14	23.21000 +0.32	23.39	22.90	22.90	29,048
15 Dec 14	22.89000 -0.26	23.24	22.45	23.24	21,975
12 Dec 14	23.15000 -0.13	23.40	23.15	23.27	18,513
11 Dec 14	23.28000 +0.11	23.29	23.02	23.02	13,476
10 Dec 14	23.17000 -0.31	23.55	23.00	23.55	20,775
09 Dec 14	23.48000 -0.22	23.70	23.45	23.70	16,784
08 Dec 14	23.70000 -0.63	24.18	23.64	24.18	21,521
05 Dec 14	24.33000 -0.06	24.58	24.33	24.50	9,498
04 Dec 14	24.39000 -0.11	24.51	24.20	24.45	54,813
03 Dec 14	24.50000 +0.29	24.50	24.45	24.45	17,482
02 Dec 14	24.21000 -0.30	24.63	24.21	24.63	19,521
01 Dec 14	24.51000 -0.27	24.93	24.40	24.93	6,262
28 Nov 14	24.78000 +0.13	24.89	24.44	24.44	19,174
27 Nov 14	24.65000 +0.36	24.89	24.25	24.40	19,993
26 Nov 14	24.29000 +0.09	24.32	24.20	24.20	17,953
25 Nov 14	24.20000 -0.01	24.32	24.20	24.24	7,513
24 Nov 14	24.21000 -0.14	24.40	24.15	24.39	16,308
21 Nov 14	24.35000 +0.06	24.41	24.29	24.34	8,790
20 Nov 14	24.29000 +0.09	24.40	24.25	24.30	6,523
19 Nov 14	24.20000 +0.00	24.35	24.20	24.29	3,886
18 Nov 14	24.20000 -0.14	24.40	24.15	24.39	17,649
17 Nov 14	24.34000 +0.14	24.40	24.06	24.20	28,452
14 Nov 14	24.20000 -0.17	24.28	24.03	24.28	5,781
13 Nov 14	24.37000 +0.12	24.43	24.20	24.35	11,103
12 Nov 14	24.25000 -0.68	24.93	24.25	24.93	28,856
11 Nov 14	24.93000 -0.23	25.05	24.81	25.02	16,302
10 Nov 14	25.16000 +0.18	25.48	24.77	24.91	27,630
07 Nov 14	24.98000 +0.13	24.99	24.75	24.81	10,335
06 Nov 14	24.85000 +0.57	24.88	24.18	24.25	21,955
05 Nov 14	24.28000 -0.33	24.61	24.09	24.51	9,588
04 Nov 14	24.61000 -0.13	24.80	24.51	24.80	8,167
03 Nov 14	24.74000 -0.01	24.79	24.29	24.76	24,783
31 Oct 14	24.75000 -0.19	25.05	24.72	25.00	50,325
30 Oct 14	24.94000 +0.91	25.00	24.05	24.05	42,463
29 Oct 14	24.03000 +0.43	24.04	23.60	23.60	22,340
28 Oct 14	23.60000 +0.25	23.68	23.28	23.31	20,941
27 Oct 14	23.35000 +0.04	23.43	23.25	23.31	17,933
24 Oct 14	23.31000 -0.14	23.63	23.31	23.45	15,974
23 Oct 14	23.45000 +0.19	23.50	23.28	23.38	8,387
22 Oct 14	23.26000 -0.01	23.46	23.26	23.42	10,367
21 Oct 14	23.27000 +0.00	23.55	23.27	23.27	41,687
20 Oct 14	23.27000 -0.03	23.50	23.25	23.30	10,318
17 Oct 14	23.30000 +0.38	23.65	22.77	22.77	34,810
16 Oct 14	22.92000 +0.34	23.33	22.01	22.03	38,464
15 Oct 14	22.58000 +0.00	22.80	22.35	22.35	24,008
14 Oct 14	22.58000 -0.58	23.07	22.48	22.48	29,333
10 Oct 14	23.16000 -0.54	23.59	22.26	23.59	32,921
09 Oct 14	23.70000 -0.07	23.90	23.65	23.66	14,448
08 Oct 14	23.77000 -0.43	24.10	23.75	24.06	15,294
07 Oct 14	24.20000 +0.00	24.20	24.07	24.08	10,506
06 Oct 14	24.20000 +0.05	24.33	24.00	24.25	27,862
03 Oct 14	24.15000 +0.16	24.18	23.95	23.95	22,728
02 Oct 14	23.99000 -0.31	24.37	23.70	24.37	35,031
01 Oct 14	24.30000 -0.32	24.61	24.20	24.61	21,514
30 Sep 14	24.62000 +0.10	24.68	24.46	24.55	15,380
29 Sep 14	24.52000 +0.23	24.52	24.21	24.25	25,577
26 Sep 14	24.29000 +0.29	24.34	23.97	23.98	21,350
25 Sep 14	24.00000 -0.25	24.32	24.00	24.31	22,492
24 Sep 14	24.25000 +0.00	24.37	24.22	24.22	7,955
23 Sep 14	24.25000 +0.04	24.36	24.20	24.20	13,183
22 Sep 14	24.21000 -0.19	24.40	24.20	24.22	19,717
19 Sep 14	24.40000 +0.04	24.49	24.25	24.45	24,645
18 Sep 14	24.36000 +0.10	24.55	24.24	24.36	21,077
17 Sep 14	24.26000 -0.14	24.49	24.25	24.45	23,453
16 Sep 14	24.40000 +0.02	24.71	24.25	24.50	22,427
15 Sep 14	24.38000 +0.48	24.41	23.90	23.95	13,099
12 Sep 14	23.90000 +0.01	24.04	23.78	23.78	25,655
11 Sep 14	23.89000 -0.41	24.30	23.84	24.30	28,099
10 Sep 14	24.30000 -0.20	24.50	24.24	24.50	17,217
09 Sep 14	24.50000 -0.05	24.63	24.45	24.51	11,527
08 Sep 14	24.55000 +0.10	24.61	24.28	24.28	14,536
05 Sep 14	24.45000 -0.20	24.70	24.44	24.65	30,649
04 Sep 14	24.65000 -0.19	24.76	24.65	24.72	13,915
03 Sep 14	24.84000 +0.23	24.90	24.60	24.60	12,794
02 Sep 14	24.61000 +0.17	24.71	24.52	24.57	20,024
29 Aug 14	24.44000 -0.03	24.64	24.36	24.60	12,442
28 Aug 14	24.47000 +0.10	24.60	24.23	24.23	26,849
27 Aug 14	24.37000 +0.59	24.40	23.70	23.85	27,085
26 Aug 14	23.78000 -0.22	24.10	23.74	24.00	25,549
25 Aug 14	24.00000 +0.05	24.10	23.76	23.90	26,558
22 Aug 14	23.95000 +0.06	23.95	23.82	23.93	6,845
21 Aug 14	23.89000 +0.28	23.89	23.59	23.59	22,894
20 Aug 14	23.61000 -0.19	23.82	23.60	23.75	8,499
19 Aug 14	23.80000 +0.20	23.85	23.62	23.62	14,759
18 Aug 14	23.60000 +0.12	23.65	23.50	23.55	19,776
15 Aug 14	23.48000 +0.33	23.48	23.15	23.15	22,045
14 Aug 14	23.15000 +0.05	23.20	23.13	23.15	6,630
13 Aug 14	23.10000 -0.22	23.29	23.10	23.29	15,698
12 Aug 14	23.32000 -0.17	23.40	23.16	23.40	11,708
11 Aug 14	23.49000 +0.52	23.50	23.00	23.00	24,026
08 Aug 14	22.97000 +0.57	22.97	22.39	22.39	24,714
07 Aug 14	22.40000 +0.18	22.48	22.15	22.48	9,652
06 Aug 14	22.22000 +0.01	22.34	22.05	22.05	14,752
05 Aug 14	22.21000 +0.19	22.24	22.00	22.00	16,148
01 Aug 14	22.02000 -0.30	22.29	22.02	22.29	2,613
31 Jul 14	22.32000 -0.05	22.43	22.16	22.34	33,285
30 Jul 14	22.37000 +0.22	22.41	22.11	22.11	36,662
29 Jul 14	22.15000 +0.80	22.17	21.35	21.35	40,462
28 Jul 14	21.35000 +0.10	21.40	21.20	21.20	9,554
25 Jul 14	21.25000 -0.24	21.41	21.25	21.40	11,490
24 Jul 14	21.49000 +0.19	21.52	21.25	21.40	8,910
23 Jul 14	21.30000 +0.26	21.30	20.95	21.05	17,497
22 Jul 14	21.04000 +0.24	21.05	20.80	20.87	12,085
21 Jul 14	20.80000 -0.10	20.95	20.75	20.81	12,334
18 Jul 14	20.90000 -0.11	21.11	20.85	21.00	6,465
17 Jul 14	21.01000 -0.12	21.15	21.01	21.03	9,241
16 Jul 14	21.13000 +0.08	21.15	20.96	21.15	23,519
15 Jul 14	21.05000 +0.04	21.15	20.88	20.90	29,361
14 Jul 14	21.01000 -0.08	21.05	20.97	21.01	9,960
11 Jul 14	21.09000 +0.11	21.10	20.86	21.00	9,860
10 Jul 14	20.98000 +0.00	21.12	20.71	20.86	14,549
09 Jul 14	20.98000 +0.33	20.99	20.60	20.60	11,755
08 Jul 14	20.65000 -0.50	21.02	20.50	21.02	31,590
07 Jul 14	21.15000 -0.27	21.36	20.91	21.36	22,017
04 Jul 14	21.42000 -0.08	21.50	21.34	21.38	6,765
03 Jul 14	21.50000 -0.15	21.73	21.40	21.61	23,660
02 Jul 14	21.65000 -0.06	21.70	21.53	21.69	7,806
30 Jun 14	21.71000 -0.07	21.74	21.53	21.67	13,003
27 Jun 14	21.78000 -0.17	21.90	21.56	21.82	78,845
26 Jun 14	21.95000 +0.03	22.00	21.65	21.72	29,803
25 Jun 14	21.92000 -0.17	22.05	21.90	22.05	7,850
24 Jun 14	22.09000 +0.17	22.10	21.91	22.01	82,450
23 Jun 14	21.92000 -0.18	22.17	21.92	22.15	11,621
20 Jun 14	22.10000 -0.62	22.69	21.92	22.57	13,582
19 Jun 14	22.72000 -0.03	22.85	22.60	22.75	40,378
18 Jun 14	22.75000 +0.47	22.98	22.28	22.29	14,886
17 Jun 14	22.28000 +0.48	22.34	21.80	21.81	26,181
16 Jun 14	21.80000 -0.01	21.88	21.75	21.76	10,949
13 Jun 14	21.81000 -0.14	21.93	21.81	21.86	9,490
12 Jun 14	21.95000 -0.04	21.98	21.90	21.98	5,374
11 Jun 14	21.99000 +0.10	22.00	21.84	21.85	6,111
10 Jun 14	21.89000 -0.24	22.05	21.79	21.96	16,679
09 Jun 14	22.13000 +0.09	22.24	22.00	22.05	10,382
06 Jun 14	22.04000 +0.16	22.11	21.88	21.89	18,823
05 Jun 14	21.88000 -0.22	22.05	21.84	22.05	6,140
04 Jun 14	22.10000 -0.07	22.31	22.10	22.24	10,765
03 Jun 14	22.17000 -0.22	22.37	22.16	22.37	7,044
02 Jun 14	22.39000 +0.04	22.39	22.23	22.23	5,113
30 May 14	22.35000 -0.05	22.45	22.17	22.34	22,248
29 May 14	22.40000 +0.19	22.45	22.01	22.13	15,355
28 May 14	22.21000 +0.50	22.33	21.75	21.79	36,622
27 May 14	21.71000 -0.05	21.85	21.68	21.68	30,115
26 May 14	21.76000 +0.09	21.83	21.55	21.60	8,072
23 May 14	21.67000 +0.22	21.75	21.36	21.39	15,304
22 May 14	21.45000 +0.03	21.50	21.33	21.48	6,763
21 May 14	21.42000 +0.04	21.48	21.30	21.32	21,557
20 May 14	21.38000 +0.08	21.39	21.25	21.25	7,843
16 May 14	21.30000 -0.05	21.40	21.25	21.40	15,145
15 May 14	21.35000 -0.03	21.35	21.15	21.31	23,335
14 May 14	21.38000 -0.15	21.51	21.30	21.51	10,781
13 May 14	21.53000 +0.10	21.53	21.28	21.45	17,338
12 May 14	21.43000 -0.05	21.48	21.20	21.48	20,089
09 May 14	21.48000 +0.24	21.49	21.17	21.25	16,232
08 May 14	21.24000 -0.05	21.40	21.01	21.37	23,491
07 May 14	21.29000 +0.35	21.35	21.17	21.18	21,959
06 May 14	20.94000 -0.36	21.43	20.94	21.35	21,455
05 May 14	21.30000 +0.10	21.35	21.14	21.15	10,317
02 May 14	21.20000 -0.06	21.45	21.20	21.39	14,739
01 May 14	21.26000 +0.11	21.35	21.17	21.17	5,922
30 Apr 14	21.15000 -0.19	21.40	21.06	21.40	24,347
29 Apr 14	21.34000 -0.03	21.51	21.25	21.44	31,979
28 Apr 14	21.37000 +0.31	21.41	21.10	21.21	17,601
25 Apr 14	21.06000 +0.01	21.21	21.01	21.01	30,719
24 Apr 14	21.05000 +0.30	21.15	20.85	20.88	18,663
23 Apr 14	20.75000 -0.39	21.14	20.65	21.14	42,784
22 Apr 14	21.14000 -0.33	21.41	20.98	21.40	26,324
21 Apr 14	21.47000 +0.02	21.55	21.41	21.55	15,263
17 Apr 14	21.45000 +0.30	21.55	21.16	21.16	36,474
16 Apr 14	21.15000 +0.30	21.23	20.94	20.94	360,695
15 Apr 14	20.85000 -0.15	21.00	20.85	20.85	44,858
14 Apr 14	21.00000 +0.07	21.00	20.80	20.94	26,649
11 Apr 14	20.93000 +0.20	20.95	20.65	20.65	15,755
10 Apr 14	20.73000 -0.07	20.94	20.65	20.85	31,750
09 Apr 14	20.80000 -0.09	20.92	20.69	20.86	16,511
08 Apr 14	20.89000 +0.12	21.30	20.80	20.94	34,083
07 Apr 14	20.77000 +0.17	20.83	20.44	20.55	22,630
04 Apr 14	20.60000 -0.06	20.68	20.58	20.65	19,707
03 Apr 14	20.66000 +0.09	20.68	20.49	20.54	12,461
02 Apr 14	20.57000 -0.15	20.82	20.18	20.82	52,406
01 Apr 14	20.72000 -0.24	21.04	20.59	20.88	25,761
31 Mar 14	20.96000 -0.07	21.25	20.80	20.99	44,832
28 Mar 14	21.03000 +0.56	21.10	20.00	20.48	75,668
27 Mar 14	20.47000 -0.53	21.00	20.30	20.93	39,658
26 Mar 14	21.00000 -0.10	21.21	21.00	21.21	33,374
25 Mar 14	21.10000 -0.02	21.20	20.89	21.01	43,920
24 Mar 14	21.12000 -0.03	21.29	20.86	21.29	44,813
21 Mar 14	21.15000 +0.01	21.38	20.86	21.15	29,557
20 Mar 14	21.14000 -0.22	21.38	21.05	21.26	21,372
19 Mar 14	21.36000 -0.41	21.87	21.31	21.87	18,944
18 Mar 14	21.77000 +0.53	21.99	21.25	21.25	104,519
17 Mar 14	21.24000 +0.14	21.31	20.85	20.99	56,837
14 Mar 14	21.10000 -0.21	21.51	20.88	21.36	63,931
13 Mar 14	21.31000 -1.89	22.92	21.27	22.82	165,742
12 Mar 14	23.20000 -0.25	23.27	23.01	23.27	14,871
11 Mar 14	23.45000 +0.00	23.56	23.40	23.51	29,605
10 Mar 14	23.45000 -0.40	23.85	22.83	23.81	94,509
07 Mar 14	23.85000 -0.05	23.90	23.75	23.90	29,215
06 Mar 14	23.90000 +0.08	23.90	23.77	23.85	24,517
05 Mar 14	23.82000 -0.02	23.88	23.77	23.77	13,718
04 Mar 14	23.84000 +0.02	24.00	23.75	23.86	13,028
03 Mar 14	23.82000 -0.50	23.92	23.70	23.82	68,451
28 Feb 14	24.32000 +0.25	24.55	24.01	24.02	29,826
27 Feb 14	24.07000 +0.47	24.07	23.60	23.60	19,707
26 Feb 14	23.60000 +0.35	23.86	23.11	23.15	36,603
25 Feb 14	23.25000 -0.10	23.40	23.18	23.31	10,809
24 Feb 14	23.35000 +0.24	23.45	23.01	23.01	15,317
21 Feb 14	23.11000 -0.26	23.38	23.00	23.34	25,694
20 Feb 14	23.37000 +0.42	23.42	22.88	22.95	13,898
19 Feb 14	22.95000 -0.33	23.28	22.93	23.28	28,744
18 Feb 14	23.28000 +0.72	23.43	22.58	22.60	31,281
14 Feb 14	22.56000 -0.03	22.65	22.51	22.56	27,521
13 Feb 14	22.59000 +0.08	22.60	22.51	22.51	14,084
12 Feb 14	22.51000 -0.04	22.60	22.41	22.60	18,604
11 Feb 14	22.55000 -0.02	22.61	22.55	22.60	15,917
10 Feb 14	22.57000 -0.24	22.80	22.55	22.80	13,181
07 Feb 14	22.81000 +0.23	22.81	22.59	22.60	11,435
06 Feb 14	22.58000 +0.01	22.60	22.51	22.60	19,252
05 Feb 14	22.57000 -0.03	22.65	22.53	22.56	13,358
04 Feb 14	22.60000 -0.04	22.73	22.55	22.73	12,050
03 Feb 14	22.64000 -0.25	22.90	22.54	22.83	46,397
31 Jan 14	22.89000 +0.28	23.00	22.50	22.59	15,009
30 Jan 14	22.61000 +0.04	22.61	22.41	22.52	76,271
29 Jan 14	22.57000 +0.07	22.57	22.45	22.50	18,239
28 Jan 14	22.50000 -0.15	22.65	22.50	22.65	20,191
27 Jan 14	22.65000 +0.12	22.69	22.53	22.53	14,568
24 Jan 14	22.53000 -0.07	22.63	22.51	22.60	16,557
23 Jan 14	22.60000 -0.09	22.70	22.60	22.68	14,735
22 Jan 14	22.69000 +0.04	22.73	22.61	22.65	11,074
21 Jan 14	22.65000 +0.14	22.65	22.48	22.51	23,101
20 Jan 14	22.51000 -0.02	22.60	22.45	22.60	10,681
17 Jan 14	22.53000 -0.10	22.73	22.50	22.73	11,161
16 Jan 14	22.63000 +0.10	22.73	22.50	22.50	11,814
15 Jan 14	22.53000 +0.03	22.60	22.50	22.50	19,085
14 Jan 14	22.50000 +0.04	22.57	22.46	22.46	6,439
13 Jan 14	22.46000 -0.69	23.31	22.45	23.31	19,422
10 Jan 14	23.15000 +0.09	23.20	23.00	23.02	16,357
09 Jan 14	23.06000 +0.11	23.15	22.75	23.00	28,867
08 Jan 14	22.95000 +0.32	23.00	22.55	22.61	11,079
07 Jan 14	22.63000 +0.18	22.74	22.45	22.45	22,449
06 Jan 14	22.45000 +0.00	22.50	22.45	22.48	9,635
03 Jan 14	22.45000 +0.00	22.51	22.43	22.49	4,363
02 Jan 14	22.45000 -0.22	22.55	22.40	22.55	15,827
31 Dec 13	22.67000 +0.18	22.88	22.27	22.27	11,698
30 Dec 13	22.49000 +0.39	22.49	22.15	22.15	9,714
27 Dec 13	22.10000 -0.15	22.20	22.00	22.15	22,948
24 Dec 13	22.25000 -0.08	22.70	22.25	22.43	8,355
23 Dec 13	22.33000 +0.08	22.44	22.14	22.14	8,727
20 Dec 13	22.25000 +0.25	22.49	21.99	22.03	22,743
19 Dec 13	22.00000 +0.04	22.09	21.95	22.09	4,472
18 Dec 13	21.96000 -0.04	22.15	21.95	22.00	14,651
17 Dec 13	22.00000 +0.14	22.00	21.85	21.86	11,619
16 Dec 13	21.86000 +0.16	21.87	21.70	21.85	15,730
13 Dec 13	21.70000 +0.17	21.92	21.64	21.64	21,348
12 Dec 13	21.53000 -0.68	22.27	21.51	22.27	33,240
11 Dec 13	22.21000 -0.26	22.48	22.13	22.40	30,372
10 Dec 13	22.47000 +0.32	22.72	22.14	22.14	16,280
09 Dec 13	22.15000 +0.26	22.21	21.88	21.90	12,934
06 Dec 13	21.89000 -0.16	22.09	21.81	21.98	23,695
05 Dec 13	22.05000 +0.10	22.05	21.73	21.90	24,848
04 Dec 13	21.95000 +0.33	21.95	21.60	21.60	20,849
03 Dec 13	21.62000 -0.09	21.78	21.54	21.60	13,764
02 Dec 13	21.71000 -0.01	21.79	21.66	21.72	26,025
29 Nov 13	21.72000 -0.02	21.78	21.70	21.74	7,419
28 Nov 13	21.74000 +0.03	21.78	21.70	21.70	9,907
27 Nov 13	21.71000 +0.26	21.78	21.48	21.48	28,098
26 Nov 13	21.45000 -0.01	21.79	21.45	21.50	39,878
25 Nov 13	21.46000 -0.01	21.60	21.43	21.43	7,349
22 Nov 13	21.47000 +0.08	21.49	21.37	21.40	6,766
21 Nov 13	21.39000 +0.12	21.46	21.36	21.40	12,312
20 Nov 13	21.27000 +0.08	21.30	21.18	21.19	11,148
19 Nov 13	21.19000 -0.11	21.25	21.00	21.25	19,306
18 Nov 13	21.30000 +0.30	21.30	20.91	21.00	20,442
15 Nov 13	21.00000 +0.07	21.00	20.70	20.89	46,486
14 Nov 13	20.93000 +0.35	20.95	20.50	20.51	16,163
13 Nov 13	20.58000 +0.04	20.77	20.50	20.60	29,556
12 Nov 13	20.54000 +0.20	20.54	20.30	20.34	13,763
11 Nov 13	20.34000 -0.09	20.43	20.30	20.43	6,689
08 Nov 13	20.43000 +0.23	20.45	20.05	20.09	22,798
07 Nov 13	20.20000 -0.53	20.89	20.10	20.89	26,361
06 Nov 13	20.73000 +0.38	20.91	20.31	20.45	28,087
05 Nov 13	20.35000 +0.30	20.36	20.00	20.09	19,848
04 Nov 13	20.05000 +0.04	20.07	19.78	19.98	20,353
01 Nov 13	20.01000 +0.07	20.02	19.90	19.93	22,352
31 Oct 13	19.94000 +0.05	19.94	19.75	19.88	15,620
30 Oct 13	19.89000 +0.39	19.89	19.38	19.58	30,916
29 Oct 13	19.50000 +0.06	19.59	19.36	19.39	22,587
28 Oct 13	19.44000 -0.06	19.55	19.43	19.48	15,900
25 Oct 13	19.50000 +0.15	19.60	19.35	19.35	50,236
24 Oct 13	19.35000 -0.06	19.45	19.26	19.43	33,917
23 Oct 13	19.41000 -0.04	19.48	19.35	19.40	8,379
22 Oct 13	19.45000 +0.00	19.45	19.33	19.39	19,315
21 Oct 13	19.45000 +0.15	19.49	19.26	19.26	24,964
18 Oct 13	19.30000 -0.01	19.31	19.15	19.20	17,498
17 Oct 13	19.31000 +0.09	19.31	18.91	19.12	20,110
16 Oct 13	19.22000 -0.13	19.35	19.20	19.34	13,072
15 Oct 13	19.35000 +0.10	19.39	19.10	19.20	15,792
11 Oct 13	19.25000 +0.10	19.27	19.10	19.15	8,281
10 Oct 13	19.15000 +0.22	19.20	19.03	19.03	11,862
09 Oct 13	18.93000 -0.12	19.40	18.93	18.97	24,924
08 Oct 13	19.05000 +0.20	19.05	18.76	18.89	20,828
07 Oct 13	18.85000 +0.03	18.85	18.68	18.79	9,953
04 Oct 13	18.82000 -0.06	18.97	18.75	18.97	11,932
03 Oct 13	18.88000 -0.07	18.95	18.80	18.93	5,708
02 Oct 13	18.95000 -0.24	19.15	18.92	19.15	36,359
01 Oct 13	19.19000 -0.11	19.35	19.08	19.12	5,105
30 Sep 13	19.30000 +0.11	19.30	19.11	19.13	16,415
27 Sep 13	19.19000 +0.23	19.20	18.86	18.88	15,994
26 Sep 13	18.96000 +0.05	19.05	18.70	18.86	24,073
25 Sep 13	18.91000 -0.25	18.96	18.86	18.86	21,343
24 Sep 13	19.16000 +0.08	19.18	19.08	19.15	18,455
23 Sep 13	19.08000 -0.02	19.25	18.97	19.04	21,746
20 Sep 13	19.10000 +0.20	19.10	18.84	18.90	14,360
19 Sep 13	18.90000 +0.21	19.10	18.87	18.89	19,033
18 Sep 13	18.69000 +0.19	18.75	18.55	18.59	10,492
17 Sep 13	18.50000 +0.26	18.50	18.23	18.24	22,791
16 Sep 13	18.24000 -0.05	18.39	18.15	18.38	25,226
13 Sep 13	18.29000 -0.02	18.31	18.13	18.31	17,994
12 Sep 13	18.31000 -0.02	18.37	18.26	18.30	10,866
11 Sep 13	18.33000 +0.23	18.39	18.10	18.10	56,088
10 Sep 13	18.10000 -0.23	18.39	18.10	18.28	23,374
09 Sep 13	18.33000 -0.22	18.55	18.17	18.55	38,110
06 Sep 13	18.55000 -0.15	18.84	18.55	18.74	20,350
05 Sep 13	18.70000 -0.10	18.95	18.70	18.80	14,284
04 Sep 13	18.80000 -0.03	18.85	18.75	18.81	8,350
03 Sep 13	18.83000 -0.01	18.95	18.83	18.95	5,159
30 Aug 13	18.84000 -0.05	19.00	18.81	18.94	9,205
29 Aug 13	18.89000 -0.06	19.14	18.88	19.14	24,314
28 Aug 13	18.95000 +0.04	19.05	18.85	19.05	14,516
27 Aug 13	18.91000 -0.34	19.27	18.78	19.27	16,261
26 Aug 13	19.25000 +0.01	19.35	19.06	19.24	25,659
23 Aug 13	19.24000 +0.39	19.25	18.75	18.94	20,312
22 Aug 13	18.85000 -0.08	18.99	18.80	18.95	28,804
21 Aug 13	18.93000 -0.05	18.96	18.84	18.90	18,296
20 Aug 13	18.98000 -0.08	19.14	18.95	19.14	12,152
19 Aug 13	19.06000 -0.06	19.28	19.00	19.21	11,325
16 Aug 13	19.12000 +0.05	19.12	19.05	19.10	7,178
15 Aug 13	19.07000 -0.05	19.16	19.00	19.15	10,854
14 Aug 13	19.12000 -0.23	19.35	19.12	19.35	16,308
13 Aug 13	19.35000 -0.18	19.43	19.31	19.43	9,090
12 Aug 13	19.53000 +0.13	19.56	19.25	19.37	15,274
09 Aug 13	19.40000 +0.22	19.40	19.18	19.18	45,266
08 Aug 13	19.18000 +0.19	19.20	19.07	19.09	30,488
07 Aug 13	18.99000 +0.09	19.15	18.97	18.98	19,804
06 Aug 13	18.90000 -0.14	19.20	18.90	19.10	15,730
02 Aug 13	19.04000 -0.06	19.17	18.96	19.02	14,793
01 Aug 13	19.10000 -0.05	19.20	19.10	19.13	12,097
31 Jul 13	19.15000 -0.15	19.30	19.09	19.30	43,499
30 Jul 13	19.30000 +0.30	19.34	19.04	19.05	14,672
29 Jul 13	19.00000 +0.05	19.05	18.86	18.91	10,620
26 Jul 13	18.95000 -0.11	19.05	18.76	19.05	18,546
25 Jul 13	19.06000 -0.12	19.20	19.05	19.15	23,963
24 Jul 13	19.18000 -0.29	19.40	19.11	19.25	38,316
23 Jul 13	19.47000 -0.04	19.50	19.03	19.50	18,208
22 Jul 13	19.51000 -0.21	19.65	19.46	19.65	16,159
19 Jul 13	19.72000 +0.12	19.75	19.55	19.56	13,259
18 Jul 13	19.60000 +0.06	19.60	19.42	19.59	25,499
17 Jul 13	19.54000 +0.03	19.63	19.53	19.53	13,499
16 Jul 13	19.51000 -0.08	19.68	19.51	19.59	10,909
15 Jul 13	19.59000 -0.07	19.88	19.59	19.72	16,797
12 Jul 13	19.66000 +0.08	19.75	19.58	19.64	9,596
11 Jul 13	19.58000 +0.15	19.66	19.56	19.64	11,749
10 Jul 13	19.43000 -0.17	19.69	19.40	19.69	21,802
09 Jul 13	19.60000 +0.11	19.92	19.55	19.92	13,674
08 Jul 13	19.49000 +0.00	19.50	19.41	19.48	12,000
05 Jul 13	19.49000 +0.18	19.50	19.31	19.39	9,345
04 Jul 13	19.31000 +0.08	19.39	19.15	19.34	13,243
03 Jul 13	19.23000 -0.11	19.29	19.15	19.25	11,278
02 Jul 13	19.34000 +0.19	19.35	19.15	19.33	8,635
28 Jun 13	19.15000 -0.04	19.45	19.15	19.20	20,894
27 Jun 13	19.19000 +0.00	19.20	18.99	19.15	28,642
26 Jun 13	19.19000 -0.26	19.40	19.00	19.33	19,677
25 Jun 13	19.45000 +0.21	19.45	19.11	19.19	34,768
24 Jun 13	19.24000 +0.16	19.31	18.92	19.07	23,087
21 Jun 13	19.08000 +0.15	19.14	19.00	19.00	8,003
20 Jun 13	18.93000 -0.17	19.10	18.92	19.07	28,891
19 Jun 13	19.10000 +0.01	19.12	19.02	19.04	16,684
18 Jun 13	19.09000 +0.20	19.18	18.88	18.90	12,709
17 Jun 13	18.89000 -0.43	19.50	18.85	19.38	27,897
14 Jun 13	19.32000 +0.39	19.34	19.01	19.01	9,460
13 Jun 13	18.93000 +0.04	19.17	18.83	18.87	29,113
12 Jun 13	18.89000 +0.18	18.90	18.75	18.78	16,318
11 Jun 13	18.71000 +0.00	18.75	18.62	18.71	14,846
10 Jun 13	18.71000 -0.01	18.80	18.61	18.71	17,902
07 Jun 13	18.72000 -0.03	18.74	18.60	18.70	5,594
06 Jun 13	18.75000 -0.12	18.87	18.55	18.87	33,000
05 Jun 13	18.87000 +0.07	18.90	18.70	18.80	18,682
04 Jun 13	18.80000 +0.14	18.88	18.70	18.70	23,939
03 Jun 13	18.66000 -0.06	18.95	18.66	18.84	33,603
31 May 13	18.72000 +0.32	18.93	18.45	18.51	33,510
30 May 13	18.40000 +0.04	18.45	18.35	18.45	30,715
29 May 13	18.36000 -0.09	18.50	17.90	18.50	51,193
28 May 13	18.45000 -0.20	18.74	18.45	18.71	32,852
27 May 13	18.65000 -0.15	18.75	18.65	18.70	16,817
24 May 13	18.80000 +0.16	18.80	18.61	18.64	15,816
23 May 13	18.64000 +0.04	18.69	18.52	18.52	14,235
22 May 13	18.60000 +0.09	18.70	18.51	18.51	29,021
21 May 13	18.51000 -0.09	18.71	18.51	18.69	42,063
17 May 13	18.60000 -0.06	18.71	18.60	18.71	19,394
16 May 13	18.66000 -0.04	18.75	18.66	18.70	16,119
15 May 13	18.70000 +0.08	18.70	18.60	18.60	6,705
14 May 13	18.62000 -0.07	18.80	18.62	18.74	9,483
13 May 13	18.69000 -0.07	18.80	18.60	18.80	21,198
10 May 13	18.76000 -0.17	18.95	18.70	18.92	10,236
09 May 13	18.93000 +0.23	18.93	18.60	18.72	27,207
08 May 13	18.70000 +0.01	18.75	18.60	18.72	14,813
07 May 13	18.69000 +0.09	18.69	18.60	18.63	24,442
06 May 13	18.60000 -0.06	18.66	18.60	18.61	17,243
03 May 13	18.66000 +0.04	18.70	18.60	18.70	18,462
02 May 13	18.62000 -0.12	18.74	18.60	18.74	16,975
01 May 13	18.74000 -0.01	18.74	18.60	18.72	9,643
30 Apr 13	18.75000 +0.00	18.78	18.70	18.75	19,943
29 Apr 13	18.75000 +0.00	18.75	18.70	18.72	13,888
26 Apr 13	18.75000 +0.00	18.75	18.66	18.73	14,411
25 Apr 13	18.75000 +0.09	18.75	18.70	18.75	7,682
24 Apr 13	18.66000 -0.09	18.80	18.66	18.78	11,963
23 Apr 13	18.75000 +0.35	18.75	18.35	18.35	26,489
22 Apr 13	18.40000 -0.52	18.90	18.39	18.90	30,844
19 Apr 13	18.92000 +0.12	18.98	18.80	18.80	9,631
18 Apr 13	18.80000 +0.09	18.85	18.71	18.72	6,119
17 Apr 13	18.71000 +0.01	18.92	18.70	18.91	14,507
16 Apr 13	18.70000 -0.20	18.90	18.70	18.81	16,403
15 Apr 13	18.90000 +0.05	18.99	18.75	18.99	25,992
12 Apr 13	18.85000 +0.25	18.89	18.69	18.74	21,010
11 Apr 13	18.60000 +0.00	18.70	18.50	18.65	9,218
10 Apr 13	18.60000 +0.10	18.60	18.43	18.49	16,978
09 Apr 13	18.50000 +0.02	18.50	18.33	18.33	8,932
08 Apr 13	18.48000 +0.38	18.49	18.05	18.22	15,045
05 Apr 13	18.10000 -0.41	18.50	18.00	18.40	25,099
04 Apr 13	18.51000 -0.02	18.55	18.34	18.55	8,214
03 Apr 13	18.53000 -0.09	18.70	18.46	18.66	13,902
02 Apr 13	18.62000 -0.07	18.73	18.60	18.72	19,259
01 Apr 13	18.69000 -0.30	18.90	18.39	18.90	20,513
28 Mar 13	18.99000 +0.86	19.29	18.20	18.24	56,597
27 Mar 13	18.13000 +0.46	18.24	17.70	17.81	69,185
26 Mar 13	17.67000 -0.14	17.78	17.50	17.78	37,581
25 Mar 13	17.81000 -0.19	18.30	17.67	18.09	47,629
22 Mar 13	18.00000 -0.13	18.20	17.99	18.19	15,305
21 Mar 13	18.13000 +0.13	18.28	18.02	18.09	11,013
20 Mar 13	18.00000 +0.01	18.15	17.98	17.98	18,923
19 Mar 13	17.99000 +0.09	17.99	17.90	17.91	9,920
18 Mar 13	17.90000 +0.02	17.97	17.88	17.93	9,161
15 Mar 13	17.88000 -0.09	17.95	17.85	17.90	19,050
14 Mar 13	17.97000 +0.35	17.98	17.66	17.66	37,121
13 Mar 13	17.62000 +0.02	17.66	17.60	17.63	9,647
12 Mar 13	17.60000 -0.27	17.88	17.57	17.87	16,406
11 Mar 13	17.87000 +0.09	17.88	17.71	17.78	7,982
08 Mar 13	17.78000 -0.10	17.98	17.78	17.98	25,024
07 Mar 13	17.88000 -0.09	17.99	17.80	17.93	73,014
06 Mar 13	17.97000 +0.06	17.97	17.81	17.92	9,524
05 Mar 13	17.91000 +0.02	17.99	17.91	17.96	13,122
04 Mar 13	17.89000 +0.08	17.90	17.81	17.89	16,097
01 Mar 13	17.81000 -0.24	17.97	17.81	17.97	8,705
28 Feb 13	18.05000 +0.15	18.05	17.85	17.98	15,043
27 Feb 13	17.90000 -0.07	18.00	17.88	17.99	8,321
26 Feb 13	17.97000 +0.37	18.02	17.71	17.79	13,115
25 Feb 13	17.60000 -0.39	18.02	17.60	17.89	25,188
22 Feb 13	17.99000 -0.08	18.16	17.89	18.16	7,954
21 Feb 13	18.07000 +0.32	18.24	17.70	17.70	30,294
20 Feb 13	17.75000 +0.04	17.75	17.66	17.72	9,929
19 Feb 13	17.71000 +0.21	17.71	17.51	17.51	9,703
15 Feb 13	17.50000 -0.08	17.65	17.48	17.60	10,072
14 Feb 13	17.58000 +0.08	17.62	17.53	17.53	9,062
13 Feb 13	17.50000 -0.09	17.67	17.49	17.67	30,882
12 Feb 13	17.59000 +0.09	17.60	17.54	17.55	9,663
11 Feb 13	17.50000 -0.10	17.70	17.50	17.69	18,035
08 Feb 13	17.60000 -0.04	17.65	17.50	17.64	21,927
07 Feb 13	17.64000 +0.09	17.72	17.50	17.54	22,074
06 Feb 13	17.55000 +0.05	17.55	17.38	17.38	17,971
05 Feb 13	17.50000 +0.05	17.50	17.25	17.48	60,539
04 Feb 13	17.45000 +0.09	17.50	17.41	17.41	18,913
01 Feb 13	17.36000 +0.16	17.50	17.15	17.15	22,270
31 Jan 13	17.20000 +0.04	17.25	17.12	17.22	21,623
30 Jan 13	17.16000 -0.17	17.28	17.05	17.25	14,447
29 Jan 13	17.33000 +0.07	17.50	17.17	17.30	17,656
28 Jan 13	17.26000 -0.24	17.50	17.26	17.50	20,562
25 Jan 13	17.50000 +0.19	17.50	17.32	17.34	13,458
24 Jan 13	17.31000 -0.10	17.49	17.26	17.42	12,424
23 Jan 13	17.41000 -0.08	17.50	17.38	17.48	6,707
22 Jan 13	17.49000 +0.06	17.50	17.40	17.40	10,418
21 Jan 13	17.43000 +0.11	17.50	17.27	17.27	12,649
18 Jan 13	17.32000 +0.04	17.41	17.26	17.26	16,860
17 Jan 13	17.28000 +0.08	17.39	17.19	17.19	10,489
16 Jan 13	17.20000 -0.05	17.34	17.10	17.15	7,401
15 Jan 13	17.25000 +0.24	17.25	16.95	17.01	22,445
14 Jan 13	17.01000 +0.06	17.05	16.95	17.00	18,391
11 Jan 13	16.95000 +0.00	16.96	16.89	16.95	22,049
10 Jan 13	16.95000 -0.05	17.05	16.89	17.00	88,362
09 Jan 13	17.00000 +0.02	17.00	16.89	16.89	24,469
08 Jan 13	16.98000 -0.12	17.10	16.75	17.09	46,088
07 Jan 13	17.10000 -0.17	17.24	17.08	17.24	19,038
04 Jan 13	17.27000 -0.10	17.36	17.20	17.34	7,775
03 Jan 13	17.37000 +0.08	17.37	17.20	17.25	13,410
02 Jan 13	17.29000 +0.14	17.30	17.04	17.17	13,642
31 Dec 12	17.15000 +0.01	17.15	17.00	17.14	9,437
28 Dec 12	17.14000 +0.04	17.20	17.12	17.13	4,544
27 Dec 12	17.10000 -0.34	17.12	16.90	17.01	28,142
24 Dec 12	17.44000 -0.06	17.50	17.40	17.40	6,582
21 Dec 12	17.50000 +0.10	17.50	17.30	17.40	14,430
20 Dec 12	17.40000 +0.11	17.40	17.28	17.29	11,084
19 Dec 12	17.29000 -0.06	17.39	17.24	17.39	16,939
18 Dec 12	17.35000 +0.02	17.40	17.28	17.35	13,927
17 Dec 12	17.33000 -0.04	17.38	17.30	17.31	14,494
14 Dec 12	17.37000 -0.12	17.50	17.31	17.47	18,411
13 Dec 12	17.49000 +0.04	17.50	17.40	17.45	12,323
12 Dec 12	17.45000 -0.05	17.50	17.45	17.50	10,627
11 Dec 12	17.50000 +0.11	17.50	17.33	17.35	10,559
10 Dec 12	17.39000 -0.11	17.50	17.31	17.49	19,038
07 Dec 12	17.50000 +0.14	17.50	17.44	17.44	9,809
06 Dec 12	17.36000 -0.07	17.50	17.31	17.49	13,288
05 Dec 12	17.43000 -0.07	17.50	17.41	17.50	10,569
04 Dec 12	17.50000 +0.06	17.50	17.40	17.40	4,774
03 Dec 12	17.44000 -0.16	17.55	17.40	17.55	11,790
30 Nov 12	17.60000 +0.15	17.60	17.37	17.45	13,307
29 Nov 12	17.45000 -0.23	17.74	17.44	17.66	13,183
28 Nov 12	17.68000 -0.19	17.90	17.62	17.75	13,612
27 Nov 12	17.87000 +0.10	17.95	17.80	17.81	8,643
26 Nov 12	17.77000 +0.37	17.79	17.40	17.45	24,248
23 Nov 12	17.40000 +0.02	17.59	17.40	17.40	6,744
22 Nov 12	17.38000 +0.02	17.41	17.26	17.36	7,931
21 Nov 12	17.36000 +0.25	17.40	17.10	17.13	20,174
20 Nov 12	17.11000 -0.27	17.34	17.03	17.28	16,841
19 Nov 12	17.38000 +0.44	17.44	17.00	17.01	35,453
16 Nov 12	16.94000 -0.16	17.25	16.44	16.96	28,455
15 Nov 12	17.10000 -0.05	17.22	17.02	17.13	22,590
14 Nov 12	17.15000 -0.13	17.31	17.15	17.22	18,316
13 Nov 12	17.28000 -0.30	17.53	17.26	17.52	23,789
12 Nov 12	17.58000 -0.42	18.00	17.49	18.00	13,197
09 Nov 12	18.00000 -0.08	18.08	17.98	18.01	9,469
08 Nov 12	18.08000 -0.26	18.33	18.00	18.33	22,540
07 Nov 12	18.34000 +0.19	18.34	18.08	18.15	11,634
06 Nov 12	18.15000 -0.01	18.22	18.10	18.21	17,400
05 Nov 12	18.16000 -0.09	18.25	18.12	18.25	11,528
02 Nov 12	18.25000 -0.05	18.26	18.14	18.17	14,254
01 Nov 12	18.30000 +0.12	18.36	18.16	18.16	16,475
31 Oct 12	18.18000 +0.13	18.35	18.11	18.15	21,480
30 Oct 12	18.05000 +0.07	18.06	17.95	17.98	8,114
29 Oct 12	17.98000 +0.00	17.98	17.88	17.90	11,022
26 Oct 12	17.98000 +0.04	17.98	17.90	17.96	9,887
25 Oct 12	17.94000 +0.10	17.95	17.81	17.83	5,896
24 Oct 12	17.84000 +0.11	17.85	17.71	17.71	5,846
23 Oct 12	17.73000 -0.25	17.91	17.66	17.91	21,238
22 Oct 12	17.98000 +0.01	17.98	17.92	17.93	5,215
19 Oct 12	17.97000 -0.07	18.03	17.90	18.00	11,682
18 Oct 12	18.04000 -0.01	18.15	18.00	18.08	12,044
17 Oct 12	18.05000 -0.06	18.11	18.00	18.00	8,378
16 Oct 12	18.11000 +0.17	18.11	17.90	17.91	27,619
15 Oct 12	17.94000 -0.02	17.98	17.82	17.97	18,942
12 Oct 12	17.96000 +0.14	17.98	17.89	17.90	18,413
11 Oct 12	17.82000 -0.13	17.95	17.82	17.94	5,551
10 Oct 12	17.95000 +0.33	17.98	17.58	17.65	17,523
09 Oct 12	17.62000 +0.07	17.68	17.50	17.66	11,529
05 Oct 12	17.55000 -0.20	17.75	17.55	17.75	12,628
04 Oct 12	17.75000 +0.25	17.75	17.51	17.55	15,609
03 Oct 12	17.50000 -0.01	17.75	17.50	17.66	7,409
02 Oct 12	17.51000 +0.14	17.51	17.30	17.41	13,722
01 Oct 12	17.37000 -0.58	17.97	17.33	17.77	12,705
28 Sep 12	17.95000 +0.40	17.95	17.54	17.54	17,909
27 Sep 12	17.55000 +0.11	17.64	17.41	17.44	22,732
26 Sep 12	17.44000 +0.17	17.50	17.11	17.19	38,573
25 Sep 12	17.27000 +0.12	17.29	17.15	17.27	26,936
24 Sep 12	17.15000 +0.00	17.20	17.10	17.20	31,953
21 Sep 12	17.15000 -0.07	17.25	17.15	17.20	79,391
20 Sep 12	17.22000 -0.08	17.32	17.17	17.32	18,012
19 Sep 12	17.30000 +0.12	17.30	17.16	17.21	15,006
18 Sep 12	17.18000 +0.07	17.25	17.10	17.17	28,563
17 Sep 12	17.11000 -0.18	17.30	17.11	17.30	36,914
14 Sep 12	17.29000 +0.11	17.35	17.20	17.24	30,937
13 Sep 12	17.18000 +0.00	17.24	17.18	17.18	20,067
12 Sep 12	17.18000 -0.01	17.25	17.15	17.15	27,439
11 Sep 12	17.19000 -0.05	17.25	17.13	17.20	17,559
10 Sep 12	17.24000 -0.06	17.30	17.23	17.25	19,869
07 Sep 12	17.30000 +0.12	17.30	17.06	17.10	34,750
06 Sep 12	17.18000 -0.04	17.25	17.03	17.23	49,962
05 Sep 12	17.22000 -0.31	17.55	17.05	17.55	21,970
04 Sep 12	17.53000 +0.00	17.80	17.50	17.55	19,843
31 Aug 12	17.53000 -0.14	17.78	17.53	17.66	13,495
30 Aug 12	17.67000 +0.07	17.84	17.64	17.82	10,217
29 Aug 12	17.60000 -0.02	17.65	17.57	17.65	7,884
28 Aug 12	17.62000 -0.03	17.74	17.58	17.74	12,362
27 Aug 12	17.65000 -0.05	17.74	17.60	17.74	9,200
24 Aug 12	17.70000 -0.19	17.86	17.57	17.86	19,054
23 Aug 12	17.89000 -0.29	18.17	17.89	18.05	12,149
22 Aug 12	18.18000 +0.13	18.18	17.90	18.00	13,949
21 Aug 12	18.05000 -0.10	18.20	18.05	18.08	8,597
20 Aug 12	18.15000 -0.02	18.20	18.00	18.20	6,287
17 Aug 12	18.17000 +0.37	18.28	17.81	17.81	14,255
16 Aug 12	17.80000 +0.06	17.88	17.55	17.55	23,673
15 Aug 12	17.74000 -0.11	17.85	17.65	17.85	12,589
14 Aug 12	17.85000 -0.09	17.95	17.80	17.95	16,571
13 Aug 12	17.94000 -0.09	18.14	17.94	18.03	19,369
10 Aug 12	18.03000 -0.08	18.05	17.91	18.05	11,468
09 Aug 12	18.11000 +0.13	18.15	18.00	18.13	16,961
08 Aug 12	17.98000 +0.16	18.00	17.85	17.85	18,807
07 Aug 12	17.82000 +0.35	18.01	17.61	17.61	15,578
03 Aug 12	17.47000 +0.17	17.49	17.03	17.04	25,601
02 Aug 12	17.30000 -0.60	17.97	17.30	17.97	19,647
01 Aug 12	17.90000 -0.27	18.10	17.77	18.07	11,487
31 Jul 12	18.17000 +0.00	18.29	18.01	18.17	36,079
30 Jul 12	18.17000 +0.00	18.25	18.10	18.17	12,765
27 Jul 12	18.17000 +0.15	18.17	18.00	18.15	11,977
26 Jul 12	18.02000 -0.16	18.12	18.00	18.03	13,363
25 Jul 12	18.18000 -0.12	18.38	18.06	18.31	14,678
24 Jul 12	18.30000 -0.09	18.46	18.28	18.36	11,796
23 Jul 12	18.39000 -0.14	18.58	18.38	18.53	13,564
20 Jul 12	18.53000 -0.02	18.60	18.43	18.60	23,545
19 Jul 12	18.55000 +0.20	18.60	18.34	18.49	32,962
18 Jul 12	18.35000 +0.04	18.36	18.28	18.35	25,987
17 Jul 12	18.31000 -0.19	18.50	18.26	18.50	24,638
16 Jul 12	18.50000 +0.01	18.50	18.30	18.49	20,725
13 Jul 12	18.49000 +0.20	18.49	18.20	18.29	25,994
12 Jul 12	18.29000 +0.18	18.42	18.00	18.15	14,962
11 Jul 12	18.11000 +0.17	18.15	17.92	17.92	12,574
10 Jul 12	17.94000 -0.02	18.03	17.82	18.03	12,336
09 Jul 12	17.96000 +0.02	18.00	17.82	18.00	9,294
06 Jul 12	17.94000 -0.19	18.17	17.83	18.17	12,021
05 Jul 12	18.13000 -0.08	18.30	18.13	18.20	7,544
04 Jul 12	18.21000 +0.05	18.31	18.07	18.17	21,098
03 Jul 12	18.16000 -0.19	18.36	18.10	18.36	18,212
29 Jun 12	18.35000 +0.33	18.35	18.03	18.10	13,217
28 Jun 12	18.02000 -0.04	18.16	18.02	18.02	15,869
27 Jun 12	18.06000 -0.32	18.35	17.99	18.35	796,600
26 Jun 12	18.38000 -0.26	18.63	18.35	18.62	33,971
25 Jun 12	18.64000 +0.06	18.73	18.55	18.58	13,112
22 Jun 12	18.58000 +0.13	18.75	18.49	18.53	13,976
21 Jun 12	18.45000 -0.05	18.73	18.34	18.59	21,685
20 Jun 12	18.50000 -0.01	18.73	18.49	18.57	28,947
19 Jun 12	18.51000 +0.26	18.55	18.20	18.20	17,550
18 Jun 12	18.25000 +0.30	18.25	17.90	17.90	17,427
15 Jun 12	17.95000 -0.01	18.04	17.95	17.95	28,119
14 Jun 12	17.96000 -0.19	18.19	17.96	18.14	28,153
13 Jun 12	18.15000 -0.14	18.30	18.08	18.22	35,286
12 Jun 12	18.29000 -0.01	18.29	18.16	18.24	25,883
11 Jun 12	18.30000 +0.07	18.35	18.12	18.35	46,638
08 Jun 12	18.23000 -0.17	18.39	18.20	18.39	20,490
07 Jun 12	18.40000 -0.35	18.69	18.29	18.69	21,792
06 Jun 12	18.75000 -0.15	18.85	18.68	18.85	27,112
05 Jun 12	18.90000 +0.57	18.93	18.30	18.38	22,966
04 Jun 12	18.33000 -0.20	18.62	18.03	18.62	50,095
01 Jun 12	18.53000 -0.21	18.85	18.45	18.84	44,974
31 May 12	18.74000 +0.24	19.41	18.28	18.47	224,490
30 May 12	18.50000 +0.07	18.86	18.43	18.43	47,113
29 May 12	18.43000 -0.02	18.54	18.35	18.49	32,803
28 May 12	18.45000 +0.13	18.51	18.24	18.33	21,348
25 May 12	18.32000 -0.18	18.49	18.11	18.49	37,966
24 May 12	18.50000 +0.42	18.50	18.03	18.10	39,189
23 May 12	18.08000 +0.16	18.10	17.87	17.91	63,887
22 May 12	17.92000 +0.06	17.93	17.80	17.85	12,753
18 May 12	17.86000 +0.04	17.86	17.75	17.78	15,437
17 May 12	17.82000 -0.11	17.93	17.75	17.85	39,176
16 May 12	17.93000 +0.12	17.93	17.82	17.89	18,671
15 May 12	17.81000 -0.12	18.04	17.81	17.91	21,029
14 May 12	17.93000 -0.23	18.05	17.90	17.98	22,784
11 May 12	18.16000 +0.09	18.18	17.92	18.07	17,785
10 May 12	18.07000 +0.23	18.31	17.85	17.89	68,757
09 May 12	17.84000 +0.00	17.86	17.71	17.80	27,308
08 May 12	17.84000 +0.05	17.84	17.59	17.82	30,037
07 May 12	17.79000 -0.03	17.92	17.68	17.89	22,401
04 May 12	17.82000 +0.06	17.82	17.65	17.81	10,073
03 May 12	17.76000 +0.01	17.81	17.64	17.79	15,827
02 May 12	17.75000 -0.04	17.79	17.65	17.79	14,075
01 May 12	17.79000 +0.38	17.86	17.42	17.47	22,007
30 Apr 12	17.41000 -0.10	17.50	17.30	17.50	47,138
27 Apr 12	17.51000 +0.12	17.53	17.35	17.42	20,729
26 Apr 12	17.39000 +0.01	17.41	17.33	17.38	9,707
25 Apr 12	17.38000 +0.00	17.48	17.28	17.38	8,927
24 Apr 12	17.38000 +0.00	17.41	17.34	17.38	17,983
23 Apr 12	17.38000 +0.13	17.38	17.27	17.28	12,423
20 Apr 12	17.25000 +0.02	17.45	17.18	17.23	26,427
19 Apr 12	17.23000 -0.02	17.25	17.15	17.25	14,942
18 Apr 12	17.25000 +0.09	17.33	17.16	17.16	19,250
17 Apr 12	17.16000 -0.12	17.43	17.16	17.43	29,460
16 Apr 12	17.28000 -0.07	17.45	17.24	17.40	18,604
13 Apr 12	17.35000 +0.15	17.36	17.08	17.21	46,201
12 Apr 12	17.20000 -0.10	17.38	17.15	17.32	21,483
11 Apr 12	17.30000 +0.08	17.34	17.20	17.22	27,140
10 Apr 12	17.22000 +0.10	17.25	17.10	17.15	49,288
09 Apr 12	17.12000 +0.03	17.17	17.09	17.14	10,180
05 Apr 12	17.09000 -0.02	17.17	17.05	17.16	24,482
04 Apr 12	17.11000 -0.16	17.36	16.89	17.13	36,600
03 Apr 12	17.27000 -0.19	17.54	17.27	17.44	16,119
02 Apr 12	17.46000 -0.03	17.59	17.34	17.57	20,207
30 Mar 12	17.49000 +0.09	17.55	17.33	17.33	19,427
29 Mar 12	17.40000 +0.10	17.41	17.28	17.28	18,194
28 Mar 12	17.30000 -0.40	17.48	17.26	17.46	36,890
27 Mar 12	17.70000 -0.26	17.96	17.67	17.96	43,936
26 Mar 12	17.96000 +0.57	17.96	17.49	17.52	53,069
23 Mar 12	17.39000 +0.00	17.45	17.16	17.26	33,000
22 Mar 12	17.39000 +0.21	17.46	17.09	17.20	46,703
21 Mar 12	17.18000 -0.07	17.37	17.12	17.33	39,512
20 Mar 12	17.25000 +0.13	17.35	17.09	17.15	81,168
19 Mar 12	17.12000 -0.10	17.32	17.09	17.30	31,322
16 Mar 12	17.22000 +0.10	17.40	17.10	17.21	57,038
15 Mar 12	17.12000 +0.03	17.14	17.00	17.00	59,768
14 Mar 12	17.09000 -0.16	17.29	17.09	17.25	13,563
13 Mar 12	17.25000 -0.09	17.34	17.24	17.28	25,303
12 Mar 12	17.34000 -0.05	17.37	17.30	17.30	25,397
09 Mar 12	17.39000 +0.27	17.39	17.17	17.18	27,965
08 Mar 12	17.12000 +0.05	17.20	17.09	17.11	23,553
07 Mar 12	17.07000 +0.05	17.08	16.85	17.07	22,656
06 Mar 12	17.02000 -0.22	17.18	17.02	17.18	54,561
05 Mar 12	17.24000 +0.08	17.24	17.10	17.17	11,336
02 Mar 12	17.16000 -0.08	17.24	17.08	17.24	13,001
01 Mar 12	17.24000 +0.01	17.24	17.10	17.23	16,604
29 Feb 12	17.23000 -0.02	17.23	17.16	17.20	11,821
28 Feb 12	17.25000 +0.22	17.26	17.02	17.02	40,920
27 Feb 12	17.03000 -0.03	17.07	17.00	17.01	8,731
24 Feb 12	17.06000 -0.08	17.16	17.00	17.10	29,910
23 Feb 12	17.14000 +0.02	17.15	17.00	17.06	13,975
22 Feb 12	17.12000 -0.08	17.24	17.11	17.24	14,730
21 Feb 12	17.20000 -0.04	17.24	17.18	17.24	17,195
17 Feb 12	17.24000 -0.01	17.25	17.18	17.25	12,042
16 Feb 12	17.25000 +0.20	17.25	17.05	17.05	34,762
15 Feb 12	17.05000 +0.05	17.05	16.93	17.00	71,971
14 Feb 12	17.00000 +0.09	17.00	16.91	16.91	103,219
13 Feb 12	16.91000 -0.09	17.08	16.91	17.08	23,160
10 Feb 12	17.00000 +0.02	17.00	16.85	16.90	14,552
09 Feb 12	16.98000 -0.09	17.05	16.95	17.05	17,761
08 Feb 12	17.07000 -0.02	17.14	17.05	17.09	15,746
07 Feb 12	17.09000 +0.02	17.18	17.00	17.09	41,626
06 Feb 12	17.07000 +0.05	17.09	17.02	17.02	13,978
03 Feb 12	17.02000 -0.08	17.08	16.90	17.08	28,231
02 Feb 12	17.10000 +0.05	17.10	16.96	17.00	9,551
01 Feb 12	17.05000 -0.05	17.10	16.91	17.02	19,520
31 Jan 12	17.10000 +0.25	17.10	16.91	16.99	22,258
30 Jan 12	16.85000 -0.15	17.00	16.85	17.00	10,321
27 Jan 12	17.00000 +0.05	17.09	16.85	16.96	15,413
26 Jan 12	16.95000 -0.10	17.10	16.91	17.10	23,789
25 Jan 12	17.05000 +0.08	17.10	17.00	17.02	54,080
24 Jan 12	16.97000 +0.02	16.97	16.80	16.92	14,655
23 Jan 12	16.95000 -0.08	17.00	16.75	17.00	13,567
20 Jan 12	17.03000 +0.23	17.03	16.81	16.87	19,619
19 Jan 12	16.80000 -0.20	17.05	16.80	17.04	32,939
18 Jan 12	17.00000 +0.18	17.00	16.65	16.69	24,937
17 Jan 12	16.82000 +0.13	16.83	16.65	16.69	4,616
16 Jan 12	16.69000 +0.11	16.70	16.46	16.60	22,857
13 Jan 12	16.58000 -0.02	16.65	16.41	16.50	34,392
12 Jan 12	16.60000 -0.15	16.86	16.60	16.67	17,891
11 Jan 12	16.75000 -0.12	17.00	16.70	16.80	21,772
10 Jan 12	16.87000 -0.18	17.09	16.85	17.09	25,644
09 Jan 12	17.05000 +0.05	17.17	16.90	17.00	24,058
06 Jan 12	17.00000 +0.13	17.03	16.84	16.87	22,714
05 Jan 12	16.87000 +0.27	16.90	16.65	16.65	21,161
04 Jan 12	16.60000 +0.14	16.60	16.49	16.49	10,014
03 Jan 12	16.46000 -0.19	16.56	16.38	16.52	16,934
30 Dec 11	16.65000 -0.11	16.84	16.65	16.80	7,254
29 Dec 11	16.76000 +0.01	16.84	16.51	16.77	14,075
28 Dec 11	16.75000 -0.08	16.83	16.75	16.83	10,097
23 Dec 11	16.83000 -0.06	16.90	16.78	16.88	11,594
22 Dec 11	16.89000 -0.01	16.89	16.75	16.85	2,805
21 Dec 11	16.90000 +0.08	16.94	16.71	16.73	14,175
20 Dec 11	16.82000 +0.14	16.95	16.70	16.82	17,199
19 Dec 11	16.68000 -0.10	16.80	16.65	16.80	21,039
16 Dec 11	16.78000 +0.27	16.79	16.54	16.59	27,972
15 Dec 11	16.51000 +0.28	16.51	16.26	16.30	36,296
14 Dec 11	16.23000 -0.17	16.40	16.17	16.40	14,146
13 Dec 11	16.40000 +0.05	16.50	16.24	16.35	35,227
12 Dec 11	16.35000 +0.20	16.40	16.15	16.16	14,079
09 Dec 11	16.15000 +0.02	16.35	16.10	16.10	20,435
08 Dec 11	16.13000 -0.02	16.14	16.07	16.08	7,865
07 Dec 11	16.15000 +0.05	16.15	16.00	16.03	12,843
06 Dec 11	16.10000 +0.05	16.10	15.99	16.05	9,141
05 Dec 11	16.05000 +0.08	16.05	15.95	15.97	9,629
02 Dec 11	15.97000 -0.06	16.05	15.95	16.01	18,618
01 Dec 11	16.03000 -0.10	16.16	16.01	16.14	12,018
30 Nov 11	16.13000 +0.05	16.17	16.08	16.11	11,042
29 Nov 11	16.08000 +0.08	16.21	16.07	16.18	20,277
28 Nov 11	16.00000 -0.11	16.30	15.84	16.30	23,046
25 Nov 11	16.11000 -0.09	16.28	16.08	16.10	17,436
24 Nov 11	16.20000 +0.10	16.27	16.11	16.13	3,690
23 Nov 11	16.10000 +0.06	16.45	15.92	15.92	24,158
22 Nov 11	16.04000 +0.14	16.04	15.90	15.90	18,131
21 Nov 11	15.90000 -0.10	16.00	15.90	16.00	20,786
18 Nov 11	16.00000 +0.09	16.05	15.91	15.92	12,094
17 Nov 11	15.91000 -0.13	16.02	15.90	15.99	17,804
16 Nov 11	16.04000 +0.01	16.04	15.95	16.04	12,638
15 Nov 11	16.03000 +0.13	16.09	15.93	15.93	15,263
14 Nov 11	15.90000 -0.14	15.99	15.79	15.99	10,009
11 Nov 11	16.04000 -0.02	16.14	16.04	16.06	11,343
10 Nov 11	16.06000 +0.22	16.10	15.71	15.71	26,214
09 Nov 11	15.84000 -0.01	15.85	15.75	15.75	23,302
08 Nov 11	15.85000 +0.15	15.90	15.70	15.71	50,351
07 Nov 11	15.70000 +0.19	15.70	15.52	15.52	20,269
04 Nov 11	15.51000 -0.10	15.70	15.51	15.64	31,048
03 Nov 11	15.61000 +0.05	15.75	15.56	15.75	58,736
02 Nov 11	15.56000 -0.13	15.80	15.54	15.60	21,256
01 Nov 11	15.69000 +0.04	15.70	15.41	15.64	26,631
31 Oct 11	15.65000 -0.03	15.68	15.55	15.68	11,461
28 Oct 11	15.68000 +0.00	15.85	15.57	15.60	22,404
27 Oct 11	15.68000 +0.12	15.97	15.54	15.80	42,301
26 Oct 11	15.56000 -0.10	15.87	15.54	15.87	17,197
25 Oct 11	15.66000 -0.10	15.80	15.65	15.80	19,933
24 Oct 11	15.76000 +0.02	15.87	15.68	15.83	13,164
21 Oct 11	15.74000 +0.19	15.74	15.55	15.56	5,552
20 Oct 11	15.55000 +0.00	15.90	15.54	15.59	17,494
19 Oct 11	15.55000 -0.23	15.85	15.55	15.79	7,807
18 Oct 11	15.78000 -0.02	15.80	15.55	15.79	19,501
17 Oct 11	15.80000 +0.12	15.88	15.68	15.68	8,977
14 Oct 11	15.68000 +0.19	15.68	15.43	15.49	8,520
13 Oct 11	15.49000 +0.14	15.49	15.20	15.25	8,715
12 Oct 11	15.35000 +0.16	15.50	15.10	15.10	18,694
11 Oct 11	15.19000 +0.08	15.69	15.10	15.42	14,543
07 Oct 11	15.11000 -0.27	15.40	15.11	15.40	12,610
06 Oct 11	15.38000 +0.53	15.39	14.89	14.89	27,789
05 Oct 11	14.85000 +0.34	14.90	14.60	14.60	23,206
04 Oct 11	14.51000 -0.33	14.78	14.08	14.78	50,421
03 Oct 11	14.84000 -0.53	15.31	14.80	15.20	48,325
30 Sep 11	15.37000 -0.02	15.38	15.05	15.30	30,797
29 Sep 11	15.39000 -0.22	15.67	15.26	15.65	9,033
28 Sep 11	15.61000 -0.29	15.80	15.50	15.80	17,476
27 Sep 11	15.90000 +0.14	16.05	15.90	15.98	85,081
26 Sep 11	15.76000 +0.30	15.85	15.28	15.63	25,267
23 Sep 11	15.46000 +0.01	15.50	15.31	15.39	16,475
22 Sep 11	15.45000 -0.47	15.80	15.39	15.80	42,992
21 Sep 11	15.92000 -0.10	16.05	15.92	16.00	37,175
20 Sep 11	16.02000 -0.03	16.05	16.00	16.05	15,342
19 Sep 11	16.05000 +0.00	16.05	16.00	16.05	19,394
16 Sep 11	16.05000 +0.00	16.05	15.92	16.01	56,452
15 Sep 11	16.05000 +0.00	16.10	16.00	16.10	22,807
14 Sep 11	16.05000 -0.09	16.13	16.00	16.07	10,603
13 Sep 11	16.14000 -0.05	16.22	16.00	16.17	12,412
12 Sep 11	16.19000 +0.09	16.30	15.90	16.10	23,876
09 Sep 11	16.10000 -0.20	16.30	16.10	16.30	6,917
08 Sep 11	16.30000 +0.11	16.30	16.10	16.10	15,790
07 Sep 11	16.19000 -0.28	16.45	16.12	16.45	18,991
06 Sep 11	16.47000 -0.08	16.47	16.02	16.39	13,915
02 Sep 11	16.55000 +0.03	16.55	16.35	16.43	12,834
01 Sep 11	16.52000 +0.03	16.70	16.52	16.66	10,785
31 Aug 11	16.49000 -0.06	16.75	16.41	16.55	73,113
30 Aug 11	16.55000 +0.39	16.60	16.15	16.15	74,275
29 Aug 11	16.16000 -0.08	16.49	16.15	16.49	19,827
26 Aug 11	16.24000 -0.01	16.25	16.11	16.20	15,324
25 Aug 11	16.25000 +0.37	16.30	15.97	15.97	34,384
24 Aug 11	15.88000 +0.23	15.94	15.41	15.41	7,811
23 Aug 11	15.65000 +0.21	15.65	15.38	15.38	18,352
22 Aug 11	15.44000 -0.06	15.49	15.19	15.46	14,314
19 Aug 11	15.50000 +0.00	15.50	15.35	15.40	18,611
18 Aug 11	15.50000 -0.24	15.61	15.40	15.56	92,978
17 Aug 11	15.74000 +0.14	15.75	15.55	15.57	11,910
16 Aug 11	15.60000 +0.16	15.64	15.49	15.49	86,012
15 Aug 11	15.44000 +0.19	15.65	15.30	15.64	123,553
12 Aug 11	15.25000 +0.02	15.25	15.05	15.25	71,971
11 Aug 11	15.23000 +0.58	15.25	14.60	14.60	39,096
10 Aug 11	14.65000 +0.15	14.87	14.39	14.85	34,902
09 Aug 11	14.50000 +0.30	14.84	14.31	14.31	89,447
08 Aug 11	14.20000 -1.30	15.00	14.05	14.05	112,215
05 Aug 11	15.50000 +0.80	15.50	14.04	14.75	49,051
04 Aug 11	14.70000 -0.13	15.37	14.65	14.85	43,737
03 Aug 11	14.83000 -0.46	15.15	14.40	15.15	51,008
02 Aug 11	15.29000 -0.07	15.49	15.10	15.45	18,470
29 Jul 11	15.36000 +0.46	15.36	14.75	14.90	38,641
28 Jul 11	14.90000 -0.12	15.00	14.82	14.90	39,259
27 Jul 11	15.02000 -0.08	15.27	14.90	15.00	23,304
26 Jul 11	15.10000 -0.25	15.30	15.00	15.30	18,598
25 Jul 11	15.35000 +0.00	15.46	15.20	15.35	29,550
22 Jul 11	15.35000 +0.08	15.50	15.28	15.30	24,365
21 Jul 11	15.27000 +0.03	15.31	15.11	15.24	18,606
20 Jul 11	15.24000 +0.04	15.32	15.10	15.29	17,055
19 Jul 11	15.20000 +0.05	15.25	15.10	15.21	11,756
18 Jul 11	15.15000 -0.19	15.34	15.10	15.25	13,412
15 Jul 11	15.34000 +0.04	15.38	15.19	15.23	14,539
14 Jul 11	15.30000 +0.20	15.30	15.10	15.10	34,807
13 Jul 11	15.10000 +0.05	15.16	14.97	14.98	44,555
12 Jul 11	15.05000 -0.22	15.16	14.26	15.16	142,178
11 Jul 11	15.27000 -0.64	15.95	15.15	15.95	83,174
08 Jul 11	15.91000 -0.09	16.10	15.90	15.90	10,607
07 Jul 11	16.00000 -0.23	16.23	15.85	16.21	34,343
06 Jul 11	16.23000 -0.02	16.25	16.16	16.16	3,206
05 Jul 11	16.25000 -0.02	16.36	16.20	16.36	7,914
04 Jul 11	16.27000 -0.08	16.46	16.26	16.46	6,693
30 Jun 11	16.35000 -0.24	16.65	16.35	16.60	21,393
29 Jun 11	16.59000 -0.01	16.69	16.50	16.60	23,819
28 Jun 11	16.60000 -0.09	16.70	16.47	16.66	27,058
27 Jun 11	16.69000 +0.04	16.72	16.51	16.72	16,937
24 Jun 11	16.65000 -0.13	16.88	16.65	16.88	7,733
23 Jun 11	16.78000 -0.12	16.95	16.74	16.81	24,058
22 Jun 11	16.90000 +0.57	17.00	16.39	16.39	33,521
21 Jun 11	16.33000 +0.21	16.34	16.08	16.15	18,541
20 Jun 11	16.12000 -0.01	16.15	16.00	16.03	25,740
17 Jun 11	16.13000 +0.06	16.18	16.01	16.04	7,914
16 Jun 11	16.07000 +0.08	16.22	15.83	15.96	15,039
15 Jun 11	15.99000 -0.12	16.10	15.96	16.09	21,610
14 Jun 11	16.11000 +0.11	16.18	15.76	15.96	40,513
13 Jun 11	16.00000 -0.70	16.90	15.76	16.85	52,528
10 Jun 11	16.70000 -0.01	16.78	16.63	16.71	12,252
09 Jun 11	16.71000 -0.06	16.90	16.70	16.76	12,690
08 Jun 11	16.77000 +0.10	16.90	16.60	16.73	11,606
07 Jun 11	16.67000 -0.03	16.85	16.50	16.75	28,223
06 Jun 11	16.70000 -0.44	17.25	16.69	17.15	17,207
03 Jun 11	17.14000 -0.21	17.54	17.13	17.54	17,484
02 Jun 11	17.35000 +0.07	17.39	17.25	17.25	12,349
01 Jun 11	17.28000 -0.19	17.56	17.25	17.55	32,981
31 May 11	17.47000 +0.07	17.50	17.41	17.41	32,463
30 May 11	17.40000 -0.10	17.50	17.25	17.45	10,959
27 May 11	17.50000 +0.25	17.50	17.15	17.20	37,205
26 May 11	17.25000 +0.35	17.25	16.90	16.90	55,031
25 May 11	16.90000 +0.00	16.90	16.80	16.90	19,030
24 May 11	16.90000 +0.10	16.90	16.70	16.85	15,124
20 May 11	16.80000 -0.03	16.90	16.80	16.83	13,320
19 May 11	16.83000 -0.05	16.90	16.76	16.88	15,562
18 May 11	16.88000 +0.12	16.88	16.79	16.85	30,699
17 May 11	16.76000 +0.04	16.80	16.65	16.73	15,270
16 May 11	16.72000 +0.17	16.84	16.60	16.69	13,768
13 May 11	16.55000 -0.10	16.80	16.55	16.66	18,024
12 May 11	16.65000 -0.15	16.80	16.62	16.80	28,047
11 May 11	16.80000 +0.00	16.85	16.71	16.80	17,052
10 May 11	16.80000 +0.15	16.80	16.65	16.74	32,961
09 May 11	16.65000 +0.15	16.73	16.54	16.54	50,217
06 May 11	16.50000 -0.15	16.66	16.45	16.60	57,185
05 May 11	16.65000 +0.01	16.65	16.36	16.46	17,290
04 May 11	16.64000 -0.06	16.75	16.59	16.74	27,506
03 May 11	16.70000 +0.18	16.70	16.55	16.60	16,560
02 May 11	16.52000 +0.15	16.60	16.41	16.50	24,737
29 Apr 11	16.37000 -0.18	16.52	16.35	16.45	26,259
28 Apr 11	16.55000 +0.20	16.55	16.32	16.36	18,182
27 Apr 11	16.35000 -0.25	16.60	16.35	16.60	43,518
26 Apr 11	16.60000 -0.20	16.78	16.55	16.78	39,385
25 Apr 11	16.80000 -0.05	16.90	16.75	16.90	11,270
21 Apr 11	16.85000 +0.02	16.95	16.72	16.95	19,368
20 Apr 11	16.83000 +0.00	16.95	16.72	16.85	32,820
19 Apr 11	16.83000 -0.02	16.90	16.80	16.85	12,943
18 Apr 11	16.85000 -0.05	16.85	16.75	16.85	11,078
15 Apr 11	16.90000 +0.00	16.95	16.85	16.85	16,228
14 Apr 11	16.90000 +0.12	16.90	16.75	16.78	21,581
13 Apr 11	16.78000 +0.42	16.80	16.45	16.68	27,280
12 Apr 11	16.36000 -0.45	16.73	16.31	16.73	60,339
11 Apr 11	16.81000 -0.06	16.95	16.80	16.95	17,467
08 Apr 11	16.87000 -0.03	16.90	16.83	16.90	30,436
07 Apr 11	16.90000 +0.03	16.90	16.80	16.87	19,691
06 Apr 11	16.87000 +0.11	16.95	16.86	16.90	50,402
05 Apr 11	16.76000 +0.11	16.90	16.65	16.65	28,173
04 Apr 11	16.65000 -0.24	16.89	16.56	16.89	22,941
01 Apr 11	16.89000 -0.18	17.10	16.70	17.10	33,091
31 Mar 11	17.07000 -0.04	17.19	16.98	17.10	48,851
30 Mar 11	17.11000 +0.00	17.18	16.90	17.18	47,265
29 Mar 11	17.11000 -0.43	17.52	17.00	17.52	61,616
28 Mar 11	17.54000 +0.14	17.72	17.45	17.60	61,179
25 Mar 11	17.40000 +0.28	17.50	17.05	17.05	38,794
24 Mar 11	17.12000 +0.03	17.19	16.87	17.10	39,505
23 Mar 11	17.09000 +0.14	17.10	16.83	16.94	39,401
22 Mar 11	16.95000 +0.25	16.95	16.64	16.80	50,803
21 Mar 11	16.70000 +0.13	16.79	16.63	16.78	15,560
18 Mar 11	16.57000 +0.17	16.74	16.45	16.53	12,152
17 Mar 11	16.40000 +0.14	16.69	16.36	16.43	26,034
16 Mar 11	16.26000 -0.12	16.68	16.25	16.54	38,539
15 Mar 11	16.38000 -0.12	16.40	16.21	16.40	35,769
14 Mar 11	16.50000 +0.45	16.50	16.07	16.07	15,587
11 Mar 11	16.05000 +0.35	16.19	15.55	15.61	42,403
10 Mar 11	15.70000 -0.64	16.07	15.33	16.01	80,997
09 Mar 11	16.34000 -0.23	16.67	16.15	16.60	22,896
08 Mar 11	16.57000 -0.13	16.70	16.55	16.65	10,451
07 Mar 11	16.70000 -0.16	16.86	16.60	16.86	33,118
04 Mar 11	16.86000 +0.35	16.86	16.59	16.59	22,507
03 Mar 11	16.51000 +0.06	16.72	16.47	16.60	30,438
02 Mar 11	16.45000 -0.06	16.82	16.45	16.52	42,199
01 Mar 11	16.51000 -0.15	16.95	16.50	16.88	47,208
28 Feb 11	16.66000 +0.46	16.76	16.30	16.30	47,096
25 Feb 11	16.20000 +0.34	16.26	15.90	15.90	47,514
24 Feb 11	15.86000 +0.11	15.90	15.66	15.68	31,903
23 Feb 11	15.75000 -0.13	15.89	15.58	15.89	28,303
22 Feb 11	15.88000 -0.03	15.95	15.76	15.90	16,395
18 Feb 11	15.91000 -0.15	16.19	15.87	16.17	21,355
17 Feb 11	16.06000 -0.04	16.21	15.95	16.14	25,113
16 Feb 11	16.10000 -0.06	16.18	15.99	16.18	12,985
15 Feb 11	16.16000 +0.41	16.20	15.84	15.84	33,578
14 Feb 11	15.75000 +0.05	15.90	15.57	15.69	27,445
11 Feb 11	15.70000 +0.20	15.70	15.40	15.40	15,103
10 Feb 11	15.50000 +0.00	15.50	15.40	15.41	16,529
09 Feb 11	15.50000 -0.39	15.89	15.44	15.89	102,942
08 Feb 11	15.89000 +0.45	15.89	15.56	15.58	40,393
07 Feb 11	15.44000 +0.31	15.44	15.18	15.25	30,313
04 Feb 11	15.13000 +0.10	15.13	15.02	15.07	23,544
03 Feb 11	15.03000 -0.22	15.17	14.82	15.16	72,457
02 Feb 11	15.25000 +0.10	15.34	15.15	15.34	22,282
01 Feb 11	15.15000 +0.21	15.26	14.98	15.07	43,313
31 Jan 11	14.94000 +0.13	14.95	14.85	14.85	27,329
28 Jan 11	14.81000 +0.11	14.99	14.70	14.70	36,399
27 Jan 11	14.70000 +0.17	14.70	14.50	14.50	26,890
26 Jan 11	14.53000 +0.14	14.53	14.37	14.40	27,776
25 Jan 11	14.39000 +0.07	14.40	14.30	14.33	25,572
24 Jan 11	14.32000 +0.07	14.35	14.24	14.25	30,156
21 Jan 11	14.25000 +0.20	14.25	14.00	14.05	44,651
20 Jan 11	14.05000 +0.03	14.05	13.96	14.03	60,250
19 Jan 11	14.02000 +0.05	14.03	13.94	13.97	39,851
18 Jan 11	13.97000 +0.02	13.97	13.92	13.95	43,547
17 Jan 11	13.95000 +0.09	13.95	13.80	13.85	73,093
14 Jan 11	13.86000 -0.09	13.94	13.85	13.94	52,888
13 Jan 11	13.95000 +0.00	13.97	13.89	13.95	64,903
12 Jan 11	13.95000 -0.02	13.99	13.92	13.98	48,286
11 Jan 11	13.97000 +0.02	13.98	13.89	13.93	54,249
10 Jan 11	13.95000 -0.04	14.00	13.93	13.98	30,576
07 Jan 11	13.99000 +0.08	13.99	13.93	13.95	115,649
06 Jan 11	13.91000 +0.06	13.95	13.76	13.88	112,709
05 Jan 11	13.85000 -0.12	13.95	13.76	13.94	76,408
04 Jan 11	13.97000 -0.01	14.00	13.89	13.98	47,439
31 Dec 10	13.98000 -0.02	14.00	13.94	14.00	24,766
30 Dec 10	14.00000 +0.01	14.03	13.93	13.99	32,424
29 Dec 10	13.99000 -0.06	14.01	13.80	14.01	42,757
24 Dec 10	14.05000 -0.05	14.12	14.00	14.12	25,915
23 Dec 10	14.10000 +0.05	14.15	13.99	14.07	77,743
22 Dec 10	14.05000 +0.01	14.10	14.00	14.10	54,419
21 Dec 10	14.04000 -0.03	14.05	14.00	14.05	50,092
20 Dec 10	14.07000 +0.05	14.13	14.00	14.13	54,120
17 Dec 10	14.02000 -0.02	14.08	14.01	14.07	53,174
16 Dec 10	14.04000 +0.02	14.14	14.01	14.05	55,412
15 Dec 10	14.02000 -0.06	14.15	14.02	14.13	49,304
14 Dec 10	14.08000 +0.04	14.15	14.01	14.05	58,800
13 Dec 10	14.04000 -0.06	14.22	14.03	14.13	103,865
10 Dec 10	14.10000 +0.00	14.15	14.02	14.15	20,859
09 Dec 10	14.10000 +0.10	14.16	13.97	14.00	26,762
08 Dec 10	14.00000 +0.00	14.00	13.90	13.98	50,384
07 Dec 10	14.00000 +0.00	14.00	13.90	14.00	30,817
06 Dec 10	14.00000 +0.00	14.05	13.99	14.04	37,142
03 Dec 10	14.00000 +0.00	14.04	13.99	14.00	49,655
02 Dec 10	14.00000 +0.00	14.05	13.99	14.00	46,604
01 Dec 10	14.00000 +0.00	14.05	13.95	14.00	27,014
30 Nov 10	14.00000 +0.00	14.00	13.97	14.00	41,658
29 Nov 10	14.00000 +0.02	14.00	13.97	13.99	44,106
26 Nov 10	13.98000 -0.02	14.04	13.95	14.03	15,790
25 Nov 10	14.00000 -0.10	14.16	14.00	14.15	51,761
24 Nov 10	14.10000 +0.10	14.16	13.99	14.07	58,393
23 Nov 10	14.00000 +0.00	14.01	13.97	14.00	20,640
22 Nov 10	14.00000 +0.00	14.00	13.96	14.00	14,924
19 Nov 10	14.00000 -0.05	14.05	13.97	14.00	28,181
18 Nov 10	14.05000 +0.09	14.12	14.03	14.05	30,707
17 Nov 10	13.96000 -0.04	14.10	13.96	14.00	24,365
16 Nov 10	14.00000 +0.05	14.00	13.92	13.99	27,925
15 Nov 10	13.95000 +0.00	14.05	13.95	13.98	56,212
12 Nov 10	13.95000 -0.21	14.20	13.92	14.20	60,818
11 Nov 10	14.16000 -0.07	14.31	14.15	14.27	53,427
10 Nov 10	14.23000 +0.09	14.30	14.16	14.30	57,808
09 Nov 10	14.14000 -0.02	14.25	14.11	14.25	39,738
08 Nov 10	14.16000 -0.04	14.29	14.15	14.18	77,036
05 Nov 10	14.20000 +0.04	14.35	14.15	14.19	67,954
04 Nov 10	14.16000 -0.19	14.45	14.16	14.36	76,153
03 Nov 10	14.35000 -0.12	14.46	14.20	14.46	44,144
02 Nov 10	14.47000 +0.29	14.47	14.18	14.18	62,020
01 Nov 10	14.18000 -0.07	14.35	14.15	14.25	77,505
29 Oct 10	14.25000 +0.15	14.33	14.10	14.10	60,435
28 Oct 10	14.10000 +0.05	14.17	14.05	14.14	90,588
27 Oct 10	14.05000 -0.13	14.20	14.05	14.20	65,140
26 Oct 10	14.18000 +0.00	14.25	14.12	14.23	83,879
25 Oct 10	14.18000 +0.02	14.39	14.16	14.35	62,595
22 Oct 10	14.16000 -0.09	14.47	14.15	14.39	50,016
21 Oct 10	14.25000 -0.11	14.41	14.15	14.37	80,852
20 Oct 10	14.36000 +0.16	14.47	14.05	14.35	298,381
19 Oct 10	14.20000 +0.25	14.50	14.10	14.20	92,151
18 Oct 10	13.95000 -0.08	14.00	13.90	14.00	20,683
15 Oct 10	14.03000 +0.01	14.04	13.99	14.04	13,317
14 Oct 10	14.02000 -0.01	14.04	14.00	14.04	9,273
13 Oct 10	14.03000 +0.04	14.04	13.95	13.97	21,145
12 Oct 10	13.99000 +0.19	13.99	13.81	13.81	26,739
08 Oct 10	13.80000 -0.25	14.10	13.80	14.10	16,850
07 Oct 10	14.05000 +0.09	14.13	13.95	13.98	31,351
06 Oct 10	13.96000 +0.05	13.98	13.96	13.98	14,323
05 Oct 10	13.91000 +0.01	13.98	13.90	13.91	27,919
04 Oct 10	13.90000 -0.08	13.98	13.80	13.98	19,410
01 Oct 10	13.98000 -0.02	13.99	13.88	13.99	13,433
30 Sep 10	14.00000 +0.04	14.09	13.90	14.00	14,535
29 Sep 10	13.96000 -0.14	14.09	13.96	14.08	16,077
28 Sep 10	14.10000 -0.20	14.10	13.90	14.10	34,722
27 Sep 10	14.30000 +0.20	14.34	14.08	14.10	53,693
24 Sep 10	14.10000 -0.02	14.25	14.10	14.19	25,822
23 Sep 10	14.12000 -0.07	14.25	14.10	14.20	24,024
22 Sep 10	14.19000 +0.09	14.37	14.10	14.10	41,884
21 Sep 10	14.10000 -0.05	14.25	14.09	14.25	57,181
20 Sep 10	14.15000 +0.00	14.38	14.15	14.17	26,761
17 Sep 10	14.15000 -0.03	14.20	14.05	14.16	24,537
16 Sep 10	14.18000 +0.08	14.20	14.00	14.11	25,923
15 Sep 10	14.10000 +0.10	14.10	14.00	14.00	17,828
14 Sep 10	14.00000 +0.10	14.00	13.75	13.90	19,666
13 Sep 10	13.90000 +0.35	13.95	13.58	13.79	15,021
10 Sep 10	13.55000 +0.08	13.61	13.47	13.50	15,700
09 Sep 10	13.47000 +0.12	13.49	13.25	13.35	24,765
08 Sep 10	13.35000 +0.11	13.41	13.11	13.41	17,250
07 Sep 10	13.24000 +0.05	13.24	13.03	13.23	17,516
03 Sep 10	13.19000 +0.07	13.20	13.05	13.12	26,997
02 Sep 10	13.12000 +0.00	13.27	13.00	13.27	42,054
01 Sep 10	13.12000 +0.01	13.29	13.00	13.16	45,663
31 Aug 10	13.11000 -0.17	13.40	13.10	13.39	23,338
30 Aug 10	13.28000 -0.13	13.49	13.25	13.48	35,988
27 Aug 10	13.41000 +0.01	13.46	13.27	13.40	17,165
26 Aug 10	13.40000 +0.03	13.41	13.30	13.41	12,250
25 Aug 10	13.37000 +0.01	13.55	13.35	13.55	13,195
24 Aug 10	13.36000 -0.19	13.55	13.32	13.55	11,008
23 Aug 10	13.55000 +0.27	13.55	13.30	13.30	8,263
20 Aug 10	13.28000 -0.14	13.38	13.18	13.31	20,978
19 Aug 10	13.42000 +0.07	13.55	13.37	13.54	10,120
18 Aug 10	13.35000 +0.10	13.68	13.31	13.38	32,010
17 Aug 10	13.25000 +0.10	13.35	13.18	13.21	20,155
16 Aug 10	13.15000 +0.10	13.20	13.05	13.05	13,610
13 Aug 10	13.05000 +0.10	13.29	13.05	13.05	46,919
12 Aug 10	12.95000 -0.10	13.10	12.95	13.05	39,877
11 Aug 10	13.05000 -0.06	13.10	13.00	13.10	26,550
10 Aug 10	13.11000 -0.14	13.25	13.11	13.16	39,082
09 Aug 10	13.25000 -0.05	13.30	13.20	13.30	24,710
06 Aug 10	13.30000 -0.10	13.35	13.20	13.31	26,560
05 Aug 10	13.40000 +0.00	13.40	13.11	13.40	10,160
04 Aug 10	13.40000 +0.15	13.46	13.25	13.25	33,295
03 Aug 10	13.25000 +0.15	13.25	13.10	13.21	11,113
30 Jul 10	13.10000 +0.05	13.16	12.93	13.07	18,320
29 Jul 10	13.05000 +0.04	13.10	12.90	13.10	21,194
28 Jul 10	13.01000 +0.01	13.11	12.97	13.00	23,826
27 Jul 10	13.00000 +0.15	13.08	12.80	12.85	44,856
26 Jul 10	12.85000 +0.06	12.85	12.83	12.84	17,389
23 Jul 10	12.79000 +0.07	12.80	12.70	12.70	15,050
22 Jul 10	12.72000 -0.03	12.80	12.72	12.80	17,369
21 Jul 10	12.75000 -0.09	12.85	12.75	12.84	26,198
20 Jul 10	12.84000 +0.02	12.85	12.70	12.82	19,360
19 Jul 10	12.82000 -0.02	12.82	12.75	12.76	10,650
16 Jul 10	12.84000 +0.02	12.84	12.70	12.76	16,576
15 Jul 10	12.82000 +0.12	12.85	12.75	12.85	18,463
14 Jul 10	12.70000 -0.15	12.85	12.70	12.85	24,409
13 Jul 10	12.85000 +0.00	12.85	12.80	12.85	10,000
12 Jul 10	12.85000 +0.00	12.85	12.79	12.85	18,895
09 Jul 10	12.85000 +0.00	12.85	12.71	12.85	15,224
08 Jul 10	12.85000 +0.00	12.95	12.81	12.95	9,358
07 Jul 10	12.85000 +0.09	13.00	12.80	13.00	25,612
06 Jul 10	12.76000 +0.21	12.80	12.50	12.55	34,420
05 Jul 10	12.55000 -0.05	12.75	12.50	12.75	11,596
02 Jul 10	12.60000 -0.15	12.77	12.54	12.77	6,069
30 Jun 10	12.75000 +0.15	12.99	12.55	12.55	16,277
29 Jun 10	12.60000 -0.25	12.85	12.60	12.85	9,354
28 Jun 10	12.85000 -0.40	13.15	12.71	13.15	13,152
25 Jun 10	13.25000 +0.23	13.33	13.00	13.00	27,710
24 Jun 10	13.02000 +0.02	13.10	13.00	13.05	23,306
23 Jun 10	13.00000 +0.01	13.00	12.95	13.00	6,200
22 Jun 10	12.99000 +0.12	13.04	12.95	12.99	18,433
21 Jun 10	12.87000 -0.02	13.00	12.81	12.81	32,760
18 Jun 10	12.89000 +0.24	12.89	12.70	12.70	17,295
17 Jun 10	12.65000 +0.03	12.85	12.58	12.72	19,297
16 Jun 10	12.62000 -0.17	12.85	12.61	12.84	23,405
15 Jun 10	12.79000 -0.21	13.00	12.20	13.00	64,165
14 Jun 10	13.00000 +0.03	13.04	12.95	13.00	14,075
11 Jun 10	12.97000 -0.01	13.00	12.95	13.00	14,360
10 Jun 10	12.98000 -0.07	13.04	12.94	13.04	26,284
09 Jun 10	13.05000 +0.05	13.20	12.96	13.19	13,851
08 Jun 10	13.00000 -0.20	13.25	13.00	13.25	9,689
07 Jun 10	13.20000 -0.15	13.60	13.20	13.35	14,432
04 Jun 10	13.35000 -0.25	13.50	13.26	13.50	3,110
03 Jun 10	13.60000 +0.00	13.62	13.41	13.62	24,731
02 Jun 10	13.60000 +0.01	13.62	13.48	13.48	1,150
01 Jun 10	13.59000 +0.09	13.60	13.50	13.50	22,907
31 May 10	13.50000 +0.10	13.62	13.50	13.50	6,961
28 May 10	13.40000 +0.11	13.40	13.23	13.25	11,720
27 May 10	13.29000 +0.14	13.49	13.20	13.20	23,509
26 May 10	13.15000 +0.15	13.25	13.15	13.25	10,326
25 May 10	13.00000 +0.29	13.00	12.71	12.75	14,772
21 May 10	12.71000 +0.21	12.75	12.10	12.25	44,821
20 May 10	12.50000 -0.75	13.20	12.50	13.20	48,584
19 May 10	13.25000 -0.05	13.50	13.11	13.25	15,882
18 May 10	13.30000 -0.25	13.77	13.30	13.70	30,270
17 May 10	13.55000 +0.09	13.68	13.45	13.45	18,795
14 May 10	13.46000 -0.15	13.60	13.45	13.60	13,635
13 May 10	13.61000 +0.26	13.85	13.29	13.29	14,741
12 May 10	13.35000 +0.55	13.35	12.82	12.93	125,866
11 May 10	12.80000 -0.15	13.17	12.80	13.12	23,284
10 May 10	12.95000 +0.48	13.10	12.73	12.99	50,084
07 May 10	12.47000 -0.53	12.75	12.20	12.75	76,969
06 May 10	13.00000 -0.17	13.23	12.00	13.23	51,156
05 May 10	13.17000 -0.01	13.23	13.10	13.12	50,461
04 May 10	13.18000 -0.32	13.50	13.00	13.50	67,657
03 May 10	13.50000 -0.20	13.65	13.50	13.65	50,684
30 Apr 10	13.70000 -0.25	14.07	13.50	14.07	35,655
29 Apr 10	13.95000 +0.01	14.05	13.75	14.05	33,556
28 Apr 10	13.94000 -0.01	14.05	13.80	14.05	17,811
27 Apr 10	13.95000 -0.17	14.10	13.95	14.05	29,962
26 Apr 10	14.12000 -0.16	14.35	14.07	14.21	21,340
23 Apr 10	14.28000 -0.02	14.40	14.15	14.40	5,380
22 Apr 10	14.30000 +0.04	14.36	14.15	14.32	14,085
21 Apr 10	14.26000 -0.14	14.41	14.26	14.41	3,808
20 Apr 10	14.40000 -0.02	14.47	14.20	14.47	51,937
19 Apr 10	14.42000 +0.09	14.43	14.21	14.21	23,001
16 Apr 10	14.33000 -0.02	14.33	14.16	14.16	11,060
15 Apr 10	14.35000 +0.01	14.35	14.15	14.34	14,129
14 Apr 10	14.34000 +0.14	14.35	14.21	14.35	20,770
13 Apr 10	14.20000 -0.15	14.36	13.81	14.36	17,611
12 Apr 10	14.35000 +0.00	14.38	14.25	14.36	22,883
09 Apr 10	14.35000 +0.10	14.45	14.33	14.45	8,540
08 Apr 10	14.25000 -0.20	14.50	14.14	14.50	12,245
07 Apr 10	14.45000 -0.04	14.50	14.45	14.49	6,271
06 Apr 10	14.49000 -0.09	14.60	14.40	14.58	13,300
05 Apr 10	14.58000 +0.19	14.60	14.39	14.56	16,285
01 Apr 10	14.39000 +0.23	14.39	14.22	14.30	9,159
31 Mar 10	14.16000 -0.37	14.62	14.00	14.62	62,911
30 Mar 10	14.53000 -0.14	14.59	14.41	14.56	18,460
29 Mar 10	14.67000 -0.03	14.70	14.36	14.40	24,239
26 Mar 10	14.70000 +0.20	14.71	14.49	14.59	70,240
25 Mar 10	14.50000 +0.25	14.70	14.25	14.30	50,454
24 Mar 10	14.25000 +0.00	14.50	14.17	14.35	28,587
23 Mar 10	14.25000 +0.16	14.36	14.09	14.12	36,485
22 Mar 10	14.09000 +0.44	14.24	13.67	13.80	45,439
19 Mar 10	13.65000 -0.35	14.00	12.70	14.00	163,055
18 Mar 10	14.00000 -0.75	14.70	13.95	14.70	131,442
17 Mar 10	14.75000 +0.15	14.75	14.65	14.75	17,879
16 Mar 10	14.60000 -0.10	14.75	14.60	14.75	22,459
15 Mar 10	14.70000 +0.05	14.70	14.55	14.70	21,820
12 Mar 10	14.65000 -0.15	14.76	14.60	14.76	40,879
11 Mar 10	14.80000 -0.06	14.86	14.75	14.85	13,623
10 Mar 10	14.86000 +0.16	14.90	14.72	14.72	11,710
09 Mar 10	14.70000 -0.05	14.85	14.65	14.85	14,210
08 Mar 10	14.75000 +0.05	14.80	14.62	14.70	21,035
05 Mar 10	14.70000 +0.10	14.70	14.60	14.68	17,707
04 Mar 10	14.60000 +0.01	14.70	14.50	14.70	15,286
03 Mar 10	14.59000 -0.11	14.70	14.40	14.70	27,778
02 Mar 10	14.70000 +0.03	14.70	14.53	14.70	29,241
01 Mar 10	14.67000 +0.12	14.95	14.45	14.74	27,655
26 Feb 10	14.55000 +0.20	14.55	14.34	14.35	34,664
25 Feb 10	14.35000 +0.37	14.35	13.96	14.00	24,364
24 Feb 10	13.98000 -0.02	14.00	13.96	14.00	19,589
23 Feb 10	14.00000 +0.10	14.10	13.90	13.96	27,792
22 Feb 10	13.90000 +0.05	14.00	13.88	13.99	20,451
19 Feb 10	13.85000 -0.05	14.00	13.81	13.90	18,578
18 Feb 10	13.90000 +0.10	14.00	13.60	13.99	16,570
17 Feb 10	13.80000 -0.09	13.99	13.75	13.90	20,124
16 Feb 10	13.89000 +0.40	14.21	13.66	13.66	40,702
12 Feb 10	13.49000 +0.09	13.50	13.42	13.45	15,071
11 Feb 10	13.40000 -0.09	13.49	13.30	13.49	14,217
10 Feb 10	13.49000 -0.01	13.59	13.25	13.59	17,639
09 Feb 10	13.50000 +0.00	13.60	13.35	13.60	33,768
08 Feb 10	13.50000 +0.01	13.59	13.40	13.49	12,396
05 Feb 10	13.49000 +0.01	13.53	13.30	13.30	19,874
04 Feb 10	13.48000 -0.02	13.58	13.29	13.50	26,301
03 Feb 10	13.50000 -0.09	13.70	13.50	13.70	22,970
02 Feb 10	13.59000 +0.05	13.60	13.51	13.60	26,010
01 Feb 10	13.54000 +0.14	13.74	13.51	13.74	17,199
29 Jan 10	13.40000 +0.20	13.65	13.12	13.39	97,914
28 Jan 10	13.20000 -0.90	14.39	13.12	14.39	193,982
27 Jan 10	14.10000 -0.19	14.50	14.10	14.49	47,832
26 Jan 10	14.29000 +0.04	14.90	14.15	14.25	41,212
25 Jan 10	14.25000 +0.34	14.25	13.94	13.95	38,926
22 Jan 10	13.91000 +0.06	13.95	13.75	13.90	38,880
21 Jan 10	13.85000 -0.04	13.90	13.85	13.90	18,868
20 Jan 10	13.89000 -0.01	13.90	13.86	13.90	13,610
19 Jan 10	13.90000 +0.00	13.90	13.80	13.83	18,506
18 Jan 10	13.90000 +0.15	13.95	13.80	13.89	23,658
15 Jan 10	13.75000 -0.04	13.84	13.62	13.84	32,007
14 Jan 10	13.79000 -0.02	13.88	13.75	13.88	10,607
13 Jan 10	13.81000 -0.01	13.88	13.74	13.88	15,884
12 Jan 10	13.82000 +0.02	13.88	13.75	13.88	27,339
11 Jan 10	13.80000 +0.14	13.90	13.75	13.89	17,510
08 Jan 10	13.66000 -0.04	13.94	13.65	13.77	50,604
07 Jan 10	13.70000 +0.05	13.70	13.61	13.70	27,114
06 Jan 10	13.65000 -0.05	13.70	13.65	13.70	24,663
05 Jan 10	13.70000 +0.04	13.70	13.67	13.70	28,906
04 Jan 10	13.66000 +0.05	13.85	13.60	13.76	33,941
31 Dec 09	13.61000 -0.01	13.72	13.50	13.72	20,366
30 Dec 09	13.62000 +0.02	13.63	13.45	13.60	15,920
29 Dec 09	13.60000 +0.00	13.75	13.46	13.70	33,340

Premium Brands Holdings

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	71.46000 -0.37	72.51	70.40	72.13	225,175
19 Oct 26	71.83000 -0.19	72.25	71.42	71.96	98,512
16 Oct 26	72.02000 +0.54	72.21	71.34	71.81	285,860
15 Oct 26	71.48000 +0.05	73.13	71.44	71.68	229,874
14 Oct 26	71.43000 +0.41	72.15	70.92	71.20	258,657
13 Oct 26	71.02000 +0.41	71.31	69.73	71.18	220,226
09 Oct 26	70.61000 -0.21	70.98	70.10	70.93	128,781
08 Oct 26	70.82000 +0.44	71.12	70.31	70.31	138,194
07 Oct 26	70.38000 -0.13	71.22	70.17	70.51	215,722
06 Oct 26	70.51000 +0.75	70.56	69.54	69.74	259,448
05 Oct 26	69.76000 -0.13	70.15	69.10	69.98	174,928
02 Oct 26	69.89000 -0.81	71.00	69.74	70.95	158,980
01 Oct 26	70.70000 +0.06	71.24	69.44	70.99	281,868
30 Sep 26	70.64000 +0.34	71.12	70.15	70.35	256,617
29 Sep 26	70.30000 -0.95	71.80	70.17	71.25	306,636
28 Sep 26	71.25000 -1.26	72.41	71.16	72.40	240,961
25 Sep 26	72.51000 -0.93	73.71	72.19	73.65	169,359
24 Sep 26	73.44000 -1.41	75.14	73.32	74.99	261,800
23 Sep 26	74.85000 -0.94	75.73	74.83	75.73	176,800
22 Sep 26	75.79000 -0.07	76.36	75.59	75.75	229,200
21 Sep 26	75.86000 -0.14	76.91	75.60	76.04	209,339
18 Sep 26	76.00000 +0.16	76.40	75.50	75.77	305,907
17 Sep 26	75.84000 +0.05	76.34	75.40	76.30	106,152
16 Sep 26	75.79000 +0.08	76.50	75.60	75.76	117,711
15 Sep 26	75.71000 -1.79	77.71	75.68	77.68	190,199
14 Sep 26	77.50000 +0.87	78.69	76.95	76.95	279,700
11 Sep 26	76.63000 +0.44	76.97	75.64	76.48	122,122
10 Sep 26	76.19000 -1.51	78.04	76.03	77.81	343,633
09 Sep 26	77.70000 +0.20	78.12	77.00	77.50	217,976
08 Sep 26	77.50000 -1.25	78.70	77.02	78.44	242,049
04 Sep 26	78.75000 -0.36	79.68	78.58	78.80	77,800
03 Sep 26	79.11000 -0.09	79.74	78.25	79.06	124,900
02 Sep 26	79.20000 +0.49	79.73	78.62	79.00	100,200
01 Sep 26	78.71000 -0.62	79.85	78.70	79.04	147,400
31 Aug 26	79.33000 +0.01	79.50	78.54	79.25	191,700
28 Aug 26	79.32000 -0.67	80.39	79.01	80.00	131,500
27 Aug 26	79.99000 +0.28	80.56	79.20	79.45	238,200
26 Aug 26	79.71000 +0.13	80.09	79.35	79.53	94,858
25 Aug 26	79.58000 -0.30	79.82	79.00	79.74	228,266
24 Aug 26	79.88000 -0.80	80.80	79.58	80.48	241,615
21 Aug 26	80.68000 +0.30	80.74	80.03	80.39	164,284
20 Aug 26	80.38000 -0.87	81.24	79.54	80.96	340,380
19 Aug 26	81.25000 +1.16	81.52	80.26	80.59	412,198
18 Aug 26	80.09000 -0.61	81.26	80.05	80.95	335,300
17 Aug 26	80.70000 -1.04	81.78	80.35	81.60	308,948
14 Aug 26	81.74000 -0.53	83.00	81.25	82.35	326,338
13 Aug 26	82.27000 -1.04	84.33	82.25	83.65	244,402
12 Aug 26	83.31000 -0.38	83.64	82.00	83.64	329,069
11 Aug 26	83.69000 +0.92	84.00	82.40	82.95	417,372
10 Aug 26	82.77000 -1.03	84.93	82.61	84.15	342,955
07 Aug 26	83.80000 +2.51	85.01	81.35	81.50	483,054
06 Aug 26	81.29000 -13.55	87.00	80.24	86.00	1,404,552
05 Aug 26	94.84000 -0.41	96.49	93.89	95.78	206,969
04 Aug 26	95.25000 +2.54	95.40	92.76	92.76	349,473
31 Jul 26	92.71000 -1.07	93.93	92.42	93.49	342,244
30 Jul 26	93.78000 -0.50	94.51	93.29	93.78	188,113
29 Jul 26	94.28000 +2.11	95.10	91.76	92.25	230,102
28 Jul 26	92.17000 +1.14	93.38	91.07	91.09	162,806
27 Jul 26	91.03000 +2.22	91.48	88.98	88.98	162,780
24 Jul 26	88.81000 +0.11	89.48	88.26	88.71	63,484
23 Jul 26	88.70000 -2.62	91.44	88.01	90.75	154,801
22 Jul 26	91.32000 +0.87	91.49	90.21	90.21	152,007
21 Jul 26	90.45000 -0.71	91.16	89.80	89.80	190,475
20 Jul 26	91.16000 +1.23	91.36	89.94	89.98	179,128
17 Jul 26	89.93000 -0.93	91.03	89.44	90.75	104,974
16 Jul 26	90.86000 +0.56	91.25	89.88	90.08	119,551
15 Jul 26	90.30000 +1.25	90.63	88.00	88.50	198,568
14 Jul 26	89.05000 +0.89	89.30	87.75	88.08	222,351
13 Jul 26	88.16000 -0.15	89.33	88.02	88.29	158,028
10 Jul 26	88.31000 +0.95	89.16	87.40	87.46	176,428
09 Jul 26	87.36000 +1.01	87.50	86.07	86.37	145,326
08 Jul 26	86.35000 +0.68	86.58	85.45	85.50	80,999
07 Jul 26	85.67000 -0.29	86.87	84.56	86.11	126,990
06 Jul 26	85.96000 +0.73	85.96	84.24	85.47	112,766
03 Jul 26	85.23000 +0.23	86.07	84.75	85.00	50,900
02 Jul 26	85.00000 +0.90	85.65	84.62	84.74	125,906
30 Jun 26	84.10000 -2.63	86.60	83.84	86.30	263,442
29 Jun 26	86.73000 -0.03	86.82	86.41	86.76	100,317
26 Jun 26	86.76000 -0.02	87.49	86.37	87.25	126,636
25 Jun 26	86.78000 +1.42	87.31	85.49	85.95	183,300
24 Jun 26	85.36000 +1.24	85.60	84.08	84.54	154,013
23 Jun 26	84.12000 +0.01	84.76	83.56	83.84	116,900
22 Jun 26	84.11000 -1.60	85.95	83.76	85.95	229,873
19 Jun 26	85.71000 -0.94	86.85	85.50	86.30	105,478
18 Jun 26	86.65000 +0.09	87.97	86.23	86.84	104,623
17 Jun 26	86.56000 -0.19	87.39	86.15	86.60	71,161
16 Jun 26	86.75000 -1.45	88.06	86.49	87.97	114,298
15 Jun 26	88.20000 +0.08	88.98	87.74	88.73	43,200
12 Jun 26	88.12000 +0.98	88.45	86.85	87.33	69,100
11 Jun 26	87.14000 +0.49	87.67	86.19	87.00	69,628
10 Jun 26	86.65000 +0.54	87.10	85.85	85.85	52,289
09 Jun 26	86.11000 +0.56	87.25	85.67	85.67	106,118
08 Jun 26	85.55000 -0.13	87.42	85.30	85.74	144,300
05 Jun 26	85.68000 -2.28	88.70	84.60	87.88	437,939
04 Jun 26	87.96000 -3.48	91.51	87.71	91.51	392,166
03 Jun 26	91.44000 -0.24	92.66	91.20	91.51	98,960
02 Jun 26	91.68000 -0.32	92.66	91.32	92.23	137,053
01 Jun 26	92.00000 +1.04	92.16	89.08	90.25	148,400
29 May 26	90.96000 -0.21	92.00	90.67	91.53	84,970
28 May 26	91.17000 -1.01	92.66	91.02	92.25	92,200
27 May 26	92.18000 +0.79	93.10	91.00	91.30	111,100
26 May 26	91.39000 +0.15	91.56	90.65	91.45	116,100
25 May 26	91.24000 +0.91	91.40	90.34	90.40	56,630
22 May 26	90.33000 +0.10	90.70	90.14	90.23	94,869
21 May 26	90.23000 +0.27	90.41	88.71	89.19	123,765
20 May 26	89.96000 +1.00	91.54	89.03	89.03	219,457
19 May 26	88.96000 +2.26	90.03	86.24	86.24	275,220
15 May 26	86.70000 -0.51	87.50	85.85	87.09	120,826
14 May 26	87.21000 +0.93	88.27	86.73	86.77	181,820
13 May 26	86.28000 -1.10	87.94	86.28	87.08	161,420
12 May 26	87.38000 -0.32	89.08	86.80	87.70	176,523
11 May 26	87.70000 -2.15	90.20	87.57	89.52	246,115
08 May 26	89.85000 +1.27	90.71	87.05	89.45	333,789
07 May 26	88.58000 +3.60	90.73	87.00	87.00	296,228
06 May 26	84.98000 +2.07	85.37	83.00	83.46	252,057
05 May 26	82.91000 -0.32	84.01	82.18	83.41	393,502
04 May 26	83.23000 -1.87	85.01	82.90	85.00	170,473
01 May 26	85.10000 -0.15	86.09	84.70	85.05	153,706
30 Apr 26	85.25000 +1.83	86.28	84.58	84.73	456,320
29 Apr 26	83.42000 +0.17	86.48	83.29	84.56	249,431
28 Apr 26	83.25000 +0.30	83.75	82.66	83.53	218,233
27 Apr 26	82.95000 -0.83	84.24	82.75	83.80	187,938
24 Apr 26	83.78000 +0.27	84.06	83.38	83.96	75,259
23 Apr 26	83.51000 -0.42	84.56	83.25	84.36	174,133
22 Apr 26	83.93000 -0.43	85.16	83.83	85.01	136,712
21 Apr 26	84.36000 -0.33	85.42	84.03	85.38	107,208
20 Apr 26	84.69000 -0.74	85.87	84.61	85.48	148,491
17 Apr 26	85.43000 +1.62	87.40	84.80	84.87	228,171
16 Apr 26	83.81000 +0.18	84.80	83.30	84.06	142,000
15 Apr 26	83.63000 -0.13	84.02	82.94	83.95	136,327
14 Apr 26	83.76000 +0.76	84.36	82.77	83.46	142,148
13 Apr 26	83.00000 -2.40	85.74	82.90	85.32	142,381
10 Apr 26	85.40000 -0.18	86.36	84.87	85.35	91,259
09 Apr 26	85.58000 +0.51	86.51	83.36	84.34	326,317
08 Apr 26	85.07000 +2.33	85.96	84.16	84.73	104,276
07 Apr 26	82.74000 -1.49	84.41	82.39	84.41	72,798
06 Apr 26	84.23000 +1.52	84.45	82.96	82.96	123,127
02 Apr 26	82.71000 -0.23	83.39	81.50	82.49	134,852
01 Apr 26	82.94000 +0.81	83.40	81.76	82.67	178,540
31 Mar 26	82.13000 +0.85	82.40	81.01	81.52	373,542
30 Mar 26	81.28000 -2.14	83.88	80.90	83.88	277,119
27 Mar 26	83.42000 -2.18	85.51	83.31	85.50	425,224
26 Mar 26	85.60000 -1.72	87.45	85.53	87.26	164,920
25 Mar 26	87.32000 +0.30	88.16	86.98	87.75	128,180
24 Mar 26	87.02000 -0.49	88.76	86.75	87.28	128,270
23 Mar 26	87.51000 +0.91	88.26	87.14	87.28	346,009
20 Mar 26	86.60000 -0.45	88.00	85.61	86.60	603,763
19 Mar 26	87.05000 -6.07	90.65	85.97	90.46	433,166
18 Mar 26	93.12000 -3.28	96.75	92.60	96.35	197,874
17 Mar 26	96.40000 +0.35	97.00	95.63	96.05	118,357
16 Mar 26	96.05000 +2.39	96.62	94.51	94.51	96,351
13 Mar 26	93.66000 +1.03	93.85	92.28	93.09	145,129
12 Mar 26	92.63000 -3.15	95.83	92.46	95.83	204,520
11 Mar 26	95.78000 -2.19	97.97	95.67	97.97	79,754
10 Mar 26	97.97000 -0.69	99.72	97.91	98.67	66,637
09 Mar 26	98.66000 -0.26	99.12	96.84	98.59	61,679
06 Mar 26	98.92000 -2.09	100.80	98.84	100.61	92,200
05 Mar 26	101.01000 +0.18	101.32	100.01	100.44	79,000
04 Mar 26	100.83000 -0.61	102.25	100.13	101.10	83,200
03 Mar 26	101.44000 -2.41	103.68	99.77	103.68	127,600
02 Mar 26	103.85000 -2.16	105.62	103.18	105.05	81,100
27 Feb 26	106.01000 +0.79	106.79	104.12	105.04	239,200
26 Feb 26	105.22000 +0.48	105.31	103.88	104.72	92,300
25 Feb 26	104.74000 -0.60	105.74	104.19	105.02	144,400
24 Feb 26	105.34000 -0.78	106.12	104.80	106.12	132,800
23 Feb 26	106.12000 +0.98	106.12	104.16	104.24	118,900
20 Feb 26	105.14000 +0.13	105.20	104.19	104.58	72,800
19 Feb 26	105.01000 +0.66	105.19	103.41	104.39	160,900
18 Feb 26	104.35000 -0.20	104.99	104.04	104.52	139,400
17 Feb 26	104.55000 +0.22	104.73	103.50	104.28	117,300
13 Feb 26	104.33000 +0.40	105.49	103.55	104.03	145,200
12 Feb 26	103.93000 +2.50	104.18	101.43	101.43	130,800
11 Feb 26	101.43000 +0.70	101.48	99.99	100.73	65,800
10 Feb 26	100.73000 -0.39	101.40	100.42	101.12	113,200
09 Feb 26	101.12000 +0.87	101.85	98.00	99.99	103,400
06 Feb 26	100.25000 +1.44	100.60	98.99	99.60	90,200
05 Feb 26	98.81000 -0.44	99.60	97.01	98.88	131,700
04 Feb 26	99.25000 +1.92	100.63	97.43	97.66	175,200
03 Feb 26	97.33000 +2.19	97.35	95.08	95.16	168,800
02 Feb 26	95.14000 +1.54	95.17	93.46	93.46	110,500
30 Jan 26	93.60000 +0.20	94.07	92.09	93.01	172,000
29 Jan 26	93.40000 -0.54	94.00	92.87	93.67	128,100
28 Jan 26	93.94000 +0.90	94.43	93.03	93.05	195,400
27 Jan 26	93.04000 -1.36	94.75	92.88	94.41	162,700
26 Jan 26	94.40000 -0.86	95.26	94.22	95.24	114,600
23 Jan 26	95.26000 -1.51	97.19	94.43	96.72	145,800
22 Jan 26	96.77000 +0.25	97.62	95.67	97.39	82,100
21 Jan 26	96.52000 -2.26	98.81	96.30	98.80	135,500
20 Jan 26	98.78000 -0.70	99.14	98.29	98.92	96,600
19 Jan 26	99.48000 -0.22	99.62	98.75	99.40	28,200
16 Jan 26	99.70000 +0.19	101.41	98.45	99.88	135,100
15 Jan 26	99.51000 +0.02	100.03	99.13	99.49	86,800
14 Jan 26	99.49000 -0.55	101.36	99.02	100.00	82,300
13 Jan 26	100.04000 -1.46	101.70	99.90	101.49	133,900
12 Jan 26	101.50000 +1.07	101.76	99.85	100.82	80,500
09 Jan 26	100.43000 +0.06	101.31	99.72	101.29	85,100
08 Jan 26	100.37000 +0.31	101.35	99.81	100.00	134,700
07 Jan 26	100.06000 -1.15	102.02	99.72	101.83	186,800
06 Jan 26	101.21000 -0.95	102.89	100.38	102.33	143,500
05 Jan 26	102.16000 -0.29	102.99	101.87	102.61	113,900
02 Jan 26	102.45000 +0.74	103.48	101.67	101.98	63,100
31 Dec 25	101.71000 -0.35	101.83	101.23	101.83	51,700
30 Dec 25	102.06000 +0.37	102.35	101.25	101.25	122,600
29 Dec 25	101.69000 -0.08	102.43	101.06	101.06	113,300
24 Dec 25	101.77000 -0.02	102.29	101.00	101.13	16,155
23 Dec 25	101.79000 -0.25	102.43	101.31	101.72	88,619
22 Dec 25	102.04000 +1.14	102.30	100.22	100.22	100,925
19 Dec 25	100.90000 -0.60	102.23	100.44	101.87	182,932
18 Dec 25	101.50000 +2.06	102.58	100.19	102.00	265,929
17 Dec 25	99.44000 +2.99	99.91	95.54	96.55	369,407
16 Dec 25	96.45000 -1.09	97.55	96.34	97.23	68,650
15 Dec 25	97.54000 +1.32	97.75	96.72	96.75	138,272
12 Dec 25	96.22000 +0.57	97.25	95.52	95.52	141,290
11 Dec 25	95.65000 -6.94	100.09	95.24	98.00	568,874
10 Dec 25	102.59000 -0.17	103.89	102.03	102.44	132,960
09 Dec 25	102.76000 +3.16	102.96	99.20	99.20	141,091
08 Dec 25	99.60000 +0.71	100.52	98.25	98.95	54,066
05 Dec 25	98.89000 -0.05	99.16	97.88	98.82	45,843
04 Dec 25	98.94000 -0.19	99.92	98.77	99.10	49,651
03 Dec 25	99.13000 +2.10	99.30	96.65	97.01	91,944
02 Dec 25	97.03000 -1.17	98.50	96.70	98.22	136,542
01 Dec 25	98.20000 -1.13	98.85	97.73	98.75	125,774
28 Nov 25	99.33000 +2.83	99.45	96.50	96.50	99,310
27 Nov 25	96.50000 -0.39	96.75	95.89	96.60	67,107
26 Nov 25	96.89000 +2.08	96.97	94.67	94.90	248,167
25 Nov 25	94.81000 +4.34	94.90	90.65	90.78	298,396
24 Nov 25	90.47000 -1.44	92.12	89.90	92.12	180,377
21 Nov 25	91.91000 +2.21	92.05	90.00	90.00	96,405
20 Nov 25	89.70000 -0.80	91.45	89.67	90.92	76,170
19 Nov 25	90.50000 +0.35	90.82	89.85	90.31	46,773
18 Nov 25	90.15000 +1.30	90.31	88.41	88.80	115,448
17 Nov 25	88.85000 +0.87	89.57	87.89	87.89	155,244
14 Nov 25	87.98000 -0.22	88.20	86.84	88.20	107,222
13 Nov 25	88.20000 -0.57	88.88	87.90	88.47	100,306
12 Nov 25	88.77000 +0.13	89.21	88.03	89.21	107,247
11 Nov 25	88.64000 -0.25	90.17	88.39	89.21	146,102
10 Nov 25	88.89000 -4.15	92.24	88.40	90.95	253,574
07 Nov 25	93.04000 +0.24	93.23	91.58	92.08	241,829
06 Nov 25	92.80000 -2.23	95.82	92.44	95.82	152,617
05 Nov 25	95.03000 -0.09	96.87	94.82	95.12	150,677
04 Nov 25	95.12000 -2.38	97.32	94.92	97.20	100,109
03 Nov 25	97.50000 +0.80	97.73	96.00	96.59	85,969
31 Oct 25	96.70000 +1.28	97.07	94.96	95.14	157,326
30 Oct 25	95.42000 +0.62	96.24	94.45	94.80	124,574
29 Oct 25	94.80000 -2.86	97.85	94.70	97.85	172,136
28 Oct 25	97.66000 +0.21	98.68	97.26	97.27	119,390
27 Oct 25	97.45000 +1.10	97.55	95.92	96.71	83,341
24 Oct 25	96.35000 +0.53	96.69	95.45	95.87	142,153
23 Oct 25	95.82000 -1.72	97.66	95.82	97.40	122,485
22 Oct 25	97.54000 +0.53	97.74	96.96	96.96	66,877
21 Oct 25	97.01000 -1.21	98.32	97.01	98.32	69,955
20 Oct 25	98.22000 +0.30	98.50	97.25	97.41	52,275
17 Oct 25	97.92000 +1.72	98.24	95.95	96.25	108,000
16 Oct 25	96.20000 -1.09	97.77	95.88	96.92	82,180
15 Oct 25	97.29000 +0.29	99.90	96.52	97.00	336,629
14 Oct 25	97.00000 +1.21	98.17	95.22	95.79	479,842
10 Oct 25	95.79000 +0.26	96.42	95.31	95.90	80,501
09 Oct 25	95.53000 +0.38	95.86	94.61	95.04	90,309
08 Oct 25	95.15000 +2.14	95.25	92.78	93.19	165,461
07 Oct 25	93.01000 -1.99	95.30	92.73	95.01	188,686
06 Oct 25	95.00000 -1.26	96.24	94.11	96.24	118,782
03 Oct 25	96.26000 +1.10	96.47	94.75	94.79	139,129
02 Oct 25	95.16000 +1.55	95.20	93.09	93.33	121,220
01 Oct 25	93.61000 +0.16	93.77	92.75	92.83	159,739
30 Sep 25	93.45000 +0.44	93.73	91.17	92.99	160,777
29 Sep 25	93.01000 +1.23	93.05	91.24	91.24	122,024
26 Sep 25	91.78000 +1.37	92.09	90.59	90.68	119,705
25 Sep 25	90.41000 -1.30	91.88	90.24	91.71	120,192
24 Sep 25	91.71000 -0.08	92.32	91.34	91.79	52,440
23 Sep 25	91.79000 +1.47	92.75	90.38	90.38	86,463
22 Sep 25	90.32000 -2.89	93.15	90.28	93.15	101,907
19 Sep 25	93.21000 +0.72	93.30	91.94	92.57	341,410
18 Sep 25	92.49000 -0.47	93.59	92.01	93.59	82,865
17 Sep 25	92.96000 -0.36	93.78	92.85	93.02	56,451
16 Sep 25	93.32000 -0.18	93.83	93.27	93.50	64,893
15 Sep 25	93.50000 -0.01	93.57	92.10	93.27	119,388
12 Sep 25	93.51000 -0.40	93.75	92.75	93.50	52,416
11 Sep 25	93.91000 +0.06	94.40	93.61	93.73	61,762
10 Sep 25	93.85000 -0.06	94.07	93.33	93.97	33,561
09 Sep 25	93.91000 -0.95	95.00	93.88	94.85	80,630
08 Sep 25	94.86000 +0.31	95.16	94.28	94.55	64,223
05 Sep 25	94.55000 +1.21	94.69	93.26	93.26	49,905
04 Sep 25	93.34000 +0.02	93.90	93.05	93.28	41,800
03 Sep 25	93.32000 +0.64	93.55	92.49	92.49	73,582
02 Sep 25	92.68000 -1.78	94.00	92.68	93.64	74,178
29 Aug 25	94.46000 +0.72	94.54	93.41	93.91	69,564
28 Aug 25	93.74000 -1.31	95.26	93.68	94.99	72,505
27 Aug 25	95.05000 +0.41	95.22	94.00	94.26	60,278
26 Aug 25	94.64000 -0.63	95.46	94.50	94.68	75,992
25 Aug 25	95.27000 -0.45	95.72	94.90	95.72	40,664
22 Aug 25	95.72000 +0.14	96.50	95.30	95.30	88,763
21 Aug 25	95.58000 +0.25	95.96	95.11	95.12	41,618
20 Aug 25	95.33000 -0.47	96.10	95.06	95.40	49,624
19 Aug 25	95.80000 +0.20	96.07	95.25	95.45	66,269
18 Aug 25	95.60000 +0.34	96.26	94.97	95.54	65,696
15 Aug 25	95.26000 +1.14	95.87	94.06	94.17	227,346
14 Aug 25	94.12000 -0.10	94.50	92.43	93.83	93,152
13 Aug 25	94.22000 +0.56	94.52	93.59	93.62	58,263
12 Aug 25	93.66000 +0.16	93.92	93.03	93.49	133,990
11 Aug 25	93.50000 +1.08	93.95	91.89	91.89	118,687
08 Aug 25	92.42000 +1.94	92.46	90.75	90.75	96,693
07 Aug 25	90.48000 -1.38	92.39	90.15	92.07	124,492
06 Aug 25	91.86000 +5.76	93.21	86.95	86.99	276,154
05 Aug 25	86.10000 -1.01	87.10	85.76	87.10	145,152
01 Aug 25	87.11000 -0.73	87.67	86.76	87.36	59,723
31 Jul 25	87.84000 -0.45	88.40	87.12	88.29	86,259
30 Jul 25	88.29000 -0.83	89.42	88.05	89.02	74,403
29 Jul 25	89.12000 +0.25	89.71	88.70	88.75	85,953
28 Jul 25	88.87000 -0.15	89.39	88.18	89.02	43,807
25 Jul 25	89.02000 +0.19	89.72	88.50	89.00	41,348
24 Jul 25	88.83000 -0.81	90.09	88.72	89.62	45,964
23 Jul 25	89.64000 -1.13	91.42	89.54	90.79	63,550
22 Jul 25	90.77000 +1.07	90.97	90.00	90.00	72,920
21 Jul 25	89.70000 -0.81	91.24	89.63	90.90	89,299
18 Jul 25	90.51000 +2.27	90.60	88.60	89.00	190,167
17 Jul 25	88.24000 +4.43	88.46	83.82	84.32	243,201
16 Jul 25	83.81000 +1.29	84.22	82.59	83.05	57,651
15 Jul 25	82.52000 -0.08	83.29	82.46	82.90	113,565
14 Jul 25	82.60000 -0.53	83.65	82.37	83.25	72,043
11 Jul 25	83.13000 -0.84	83.77	82.24	83.70	102,176
10 Jul 25	83.97000 +0.27	84.58	83.25	83.25	95,646
09 Jul 25	83.70000 -0.04	84.05	83.15	83.42	63,616
08 Jul 25	83.74000 +0.88	84.13	82.89	82.89	98,136
07 Jul 25	82.86000 -0.92	84.04	82.82	83.64	86,471
04 Jul 25	83.78000 +1.49	83.95	82.01	82.26	61,895
03 Jul 25	82.29000 +0.25	82.83	81.90	82.00	80,119
02 Jul 25	82.04000 +0.82	82.65	80.97	81.44	115,250
30 Jun 25	81.22000 +0.57	81.44	80.00	80.18	124,904
27 Jun 25	80.65000 +0.30	80.98	80.16	80.46	157,848
26 Jun 25	80.35000 -0.04	81.05	80.10	80.39	76,184
25 Jun 25	80.39000 -0.34	80.83	79.82	80.73	97,007
24 Jun 25	80.73000 +0.27	81.63	80.25	80.50	62,245
23 Jun 25	80.46000 +1.56	80.46	78.95	79.02	97,140
20 Jun 25	78.90000 -0.66	79.76	78.62	79.56	298,252
19 Jun 25	79.56000 -0.14	79.85	79.14	79.70	35,059
18 Jun 25	79.70000 +0.59	80.12	78.99	79.67	54,642
17 Jun 25	79.11000 -0.32	79.61	78.68	79.43	41,073
16 Jun 25	79.43000 -0.23	80.25	79.35	80.25	60,471
13 Jun 25	79.66000 -0.90	80.47	79.64	80.23	81,301
12 Jun 25	80.56000 -0.10	80.87	80.30	80.80	37,117
11 Jun 25	80.66000 -0.33	81.27	80.48	81.00	68,769
10 Jun 25	80.99000 +0.71	81.17	80.04	80.35	60,699
09 Jun 25	80.28000 +0.12	80.64	79.75	80.54	44,403
06 Jun 25	80.16000 -0.73	81.16	80.00	81.16	79,813
05 Jun 25	80.89000 -0.36	81.60	80.68	81.29	26,776
04 Jun 25	81.25000 -0.67	82.47	80.97	81.92	132,083
03 Jun 25	81.92000 +0.71	83.33	80.91	81.21	160,486
02 Jun 25	81.21000 -0.17	81.85	80.50	81.50	90,614
30 May 25	81.38000 +0.04	81.72	81.13	81.13	149,031
29 May 25	81.34000 -0.16	81.98	81.11	81.60	131,829
28 May 25	81.50000 +0.22	81.77	81.02	81.26	112,433
27 May 25	81.28000 +0.41	82.20	80.78	81.00	188,289
26 May 25	80.87000 +0.38	81.48	80.11	80.49	34,653
23 May 25	80.49000 -0.68	80.66	79.88	80.63	202,793
22 May 25	81.17000 +1.83	81.38	79.19	79.51	174,891
21 May 25	79.34000 -4.44	79.91	78.53	79.50	562,307
20 May 25	83.78000 +1.37	84.59	81.96	81.96	158,314
16 May 25	82.41000 -0.06	82.85	82.00	82.45	46,175
15 May 25	82.47000 -0.21	82.68	81.81	82.67	54,816
14 May 25	82.68000 -0.09	83.25	81.89	82.79	63,538
13 May 25	82.77000 -1.98	85.00	82.36	84.71	75,056
12 May 25	84.75000 +1.64	84.86	81.83	84.17	187,728
09 May 25	83.11000 +1.00	84.10	82.07	82.78	135,787
08 May 25	82.11000 +0.10	83.00	79.65	82.78	171,637
07 May 25	82.01000 +7.08	82.11	77.24	77.78	250,426
06 May 25	74.93000 +0.40	75.63	74.22	74.53	32,706
05 May 25	74.53000 -1.21	75.78	74.26	75.78	65,093
02 May 25	75.74000 -0.01	76.85	75.57	76.33	47,436
01 May 25	75.75000 -2.64	78.34	75.68	78.34	86,576
30 Apr 25	78.39000 +0.74	78.44	77.15	77.62	75,976
29 Apr 25	77.65000 -0.92	78.55	77.22	78.55	52,853
28 Apr 25	78.57000 +0.56	78.69	77.77	78.54	69,100
25 Apr 25	78.01000 +0.49	78.16	77.25	77.96	61,275
24 Apr 25	77.52000 -0.32	78.99	77.23	78.01	75,857
23 Apr 25	77.84000 +0.55	79.05	77.24	77.43	66,230
22 Apr 25	77.29000 -1.11	80.02	77.00	78.72	91,583
21 Apr 25	78.40000 +0.61	78.51	77.07	77.54	40,125
17 Apr 25	77.79000 +1.31	77.95	76.26	76.48	57,396
16 Apr 25	76.48000 +0.53	76.81	75.80	75.80	75,571
15 Apr 25	75.95000 -1.09	77.31	75.59	77.04	104,585
14 Apr 25	77.04000 +1.98	77.39	75.97	76.15	76,840
11 Apr 25	75.06000 +1.74	75.30	73.32	73.32	46,841
10 Apr 25	73.32000 -3.27	75.98	72.90	75.40	81,843
09 Apr 25	76.59000 +3.57	77.50	72.57	72.59	133,599
08 Apr 25	73.02000 -2.57	77.09	72.63	77.09	80,050
07 Apr 25	75.59000 -0.94	77.82	74.14	75.33	122,620
04 Apr 25	76.53000 -2.65	79.20	76.30	78.32	135,815
03 Apr 25	79.18000 +0.66	79.39	77.49	77.74	103,601
02 Apr 25	78.52000 +1.17	78.67	76.50	77.02	93,305
01 Apr 25	77.35000 -0.05	78.40	76.51	76.54	64,323
31 Mar 25	77.40000 -0.73	79.19	76.00	76.05	152,854
28 Mar 25	78.13000 -0.68	78.84	77.00	78.79	109,483
27 Mar 25	78.81000 -0.53	80.36	78.27	79.19	71,207
26 Mar 25	79.34000 -3.02	84.22	79.31	82.37	151,882
25 Mar 25	82.36000 +3.14	82.76	79.00	79.25	158,515
24 Mar 25	79.22000 +0.50	80.85	78.98	78.98	242,679
21 Mar 25	78.72000 +3.47	81.69	77.69	80.00	670,527
20 Mar 25	75.25000 -1.16	76.49	74.98	76.21	162,799
19 Mar 25	76.41000 +0.14	77.16	76.05	76.14	122,235
18 Mar 25	76.27000 -1.15	77.91	74.94	77.91	85,668
17 Mar 25	77.42000 +0.94	77.49	76.21	76.35	113,210
14 Mar 25	76.48000 +0.29	77.41	76.12	76.36	121,834
13 Mar 25	76.19000 -1.75	78.12	75.41	78.03	77,580
12 Mar 25	77.94000 -0.36	78.92	77.30	78.78	72,855
11 Mar 25	78.30000 -1.61	80.31	77.73	79.96	74,974
10 Mar 25	79.91000 -0.24	80.53	79.23	80.34	97,581
07 Mar 25	80.15000 +0.75	80.76	79.40	79.41	110,650
06 Mar 25	79.40000 +0.56	79.66	77.54	78.64	77,830
05 Mar 25	78.84000 +2.65	79.12	76.55	76.55	102,150
04 Mar 25	76.19000 -0.40	77.29	75.97	76.34	75,329
03 Mar 25	76.59000 -1.13	78.75	76.13	77.49	75,455
28 Feb 25	77.72000 -1.76	79.75	77.20	79.56	80,306
27 Feb 25	79.48000 -0.46	81.28	78.57	79.86	126,267
26 Feb 25	79.94000 +1.60	80.01	78.41	78.41	58,090
25 Feb 25	78.34000 -0.30	78.86	77.56	78.49	64,430
24 Feb 25	78.64000 +1.05	79.14	77.19	78.00	63,330
21 Feb 25	77.59000 +0.74	77.75	76.63	76.98	96,969
20 Feb 25	76.85000 -0.66	77.72	76.49	77.72	69,817
19 Feb 25	77.51000 +0.87	77.65	76.15	76.96	39,759
18 Feb 25	76.64000 +0.32	76.88	76.12	76.13	80,341
14 Feb 25	76.32000 +0.59	76.65	75.57	76.17	113,574
13 Feb 25	75.73000 +0.55	76.14	75.22	75.22	78,599
12 Feb 25	75.18000 -0.50	76.31	75.02	75.25	75,585
11 Feb 25	75.68000 +0.31	76.16	75.00	75.10	67,593
10 Feb 25	75.37000 +0.83	76.22	74.05	74.07	61,304
07 Feb 25	74.54000 -0.77	75.84	74.00	75.31	123,798
06 Feb 25	75.31000 -1.23	76.92	75.30	76.92	71,101
05 Feb 25	76.54000 +0.00	77.01	76.03	76.03	65,616
04 Feb 25	76.54000 +0.45	78.03	76.29	76.29	83,004
03 Feb 25	76.09000 -2.50	76.86	74.10	76.86	156,389
31 Jan 25	78.59000 -1.03	79.96	78.01	79.45	109,341
30 Jan 25	79.62000 +0.69	79.93	78.68	78.68	68,515
29 Jan 25	78.93000 -0.85	79.72	78.50	79.50	90,856
28 Jan 25	79.78000 -0.01	80.48	79.55	79.79	44,420
27 Jan 25	79.79000 -0.64	80.78	79.29	79.98	44,420
24 Jan 25	80.43000 +0.15	81.18	80.07	80.14	58,224
23 Jan 25	80.28000 +0.55	80.50	79.09	79.89	94,425
22 Jan 25	79.73000 +0.15	80.43	79.29	79.62	34,060
21 Jan 25	79.58000 +0.58	80.15	78.61	78.98	46,745
20 Jan 25	79.00000 +0.29	79.40	77.85	78.75	16,439
17 Jan 25	78.71000 +0.75	78.95	77.70	77.70	52,174
16 Jan 25	77.96000 -0.15	78.51	77.53	77.91	45,305
15 Jan 25	78.11000 -0.49	80.27	78.04	78.53	72,380
14 Jan 25	78.60000 -0.06	79.29	78.25	78.66	63,703
13 Jan 25	78.66000 +0.47	79.23	77.66	78.15	44,042
10 Jan 25	78.19000 -1.07	78.99	77.77	78.91	43,060
09 Jan 25	79.26000 +0.29	79.29	78.46	78.77	21,803
08 Jan 25	78.97000 -0.56	79.25	78.20	79.14	43,080
07 Jan 25	79.53000 -0.54	80.80	79.25	80.03	58,850
06 Jan 25	80.07000 -1.20	81.81	80.07	81.13	45,046
03 Jan 25	81.27000 +0.95	81.32	80.25	80.97	43,348
02 Jan 25	80.32000 +1.24	80.44	79.06	79.59	43,327
31 Dec 24	79.08000 +0.08	79.26	78.49	78.64	35,284
30 Dec 24	79.00000 -0.61	79.99	78.81	79.18	59,522
27 Dec 24	79.61000 +0.02	80.10	79.06	79.43	46,093
24 Dec 24	79.59000 -0.51	80.42	79.59	79.59	17,067
23 Dec 24	80.10000 +1.01	80.30	78.53	78.53	60,972
20 Dec 24	79.09000 +0.20	80.01	78.15	78.73	399,827
19 Dec 24	78.89000 +0.49	79.50	78.30	79.41	117,247
18 Dec 24	78.40000 -1.24	79.77	78.16	78.95	61,246
17 Dec 24	79.64000 +0.58	80.19	78.32	78.32	123,767
16 Dec 24	79.06000 -0.64	80.97	78.96	79.70	82,575
13 Dec 24	79.70000 +0.21	80.27	79.38	79.52	45,431
12 Dec 24	79.49000 -0.14	80.34	79.35	79.59	61,560
11 Dec 24	79.63000 -1.66	81.28	78.46	81.28	155,324
10 Dec 24	81.29000 +0.44	81.29	80.25	80.60	53,470
09 Dec 24	80.85000 -1.12	82.50	80.52	81.97	83,963
06 Dec 24	81.97000 -1.44	83.69	81.39	83.69	52,261
05 Dec 24	83.41000 -0.13	84.95	83.00	83.70	81,579
04 Dec 24	83.54000 +1.75	83.92	81.50	81.50	110,634
03 Dec 24	81.79000 +2.89	81.97	78.88	78.94	120,902
02 Dec 24	78.90000 +0.33	79.05	77.79	78.67	106,063
29 Nov 24	78.57000 +0.31	79.22	78.44	79.22	61,356
28 Nov 24	78.26000 +0.48	78.94	77.68	77.68	21,112
27 Nov 24	77.78000 -0.21	78.85	77.41	77.98	86,623
26 Nov 24	77.99000 -1.46	79.65	77.26	79.34	121,278
25 Nov 24	79.45000 -0.30	80.07	79.16	79.75	165,066
22 Nov 24	79.75000 +0.50	80.19	79.50	79.55	124,998
21 Nov 24	79.25000 -1.09	80.43	79.00	80.15	80,740
20 Nov 24	80.34000 -0.01	81.04	79.45	80.28	144,305
19 Nov 24	80.35000 -0.91	81.16	80.28	81.16	54,266
18 Nov 24	81.26000 +0.69	81.44	80.23	80.23	88,873
15 Nov 24	80.57000 -0.92	81.45	80.25	81.45	89,708
14 Nov 24	81.49000 -0.08	82.64	81.12	81.48	84,778
13 Nov 24	81.57000 +1.65	82.05	79.75	79.75	142,966
12 Nov 24	79.92000 +2.22	80.06	77.95	78.06	165,158
11 Nov 24	77.70000 +1.15	78.61	76.43	76.86	877,526
08 Nov 24	76.55000 +0.49	78.13	76.11	78.00	207,045
07 Nov 24	76.06000 -2.15	78.04	75.67	77.58	514,517
06 Nov 24	78.21000 -6.52	83.75	77.38	83.74	341,678
05 Nov 24	84.73000 -0.66	85.66	84.60	85.66	107,353
04 Nov 24	85.39000 -0.94	86.04	84.82	86.03	94,586
01 Nov 24	86.33000 -0.61	87.69	85.65	86.97	48,806
31 Oct 24	86.94000 -1.33	87.75	86.23	87.68	110,477
30 Oct 24	88.27000 -0.54	88.81	87.83	88.76	72,647
29 Oct 24	88.81000 -1.78	90.63	88.45	90.63	73,451
28 Oct 24	90.59000 -2.07	93.24	90.59	92.30	26,948
25 Oct 24	92.66000 +0.11	92.76	92.15	92.50	24,125
24 Oct 24	92.55000 +0.55	93.49	91.20	92.48	49,225
23 Oct 24	92.00000 -3.43	94.90	91.56	94.89	69,476
22 Oct 24	95.43000 -0.47	96.29	95.03	96.26	56,098
21 Oct 24	95.90000 -0.85	97.10	95.81	96.75	32,266
18 Oct 24	96.75000 +1.64	96.82	95.11	95.11	28,206
17 Oct 24	95.11000 +1.08	95.43	93.99	93.99	30,370
16 Oct 24	94.03000 -0.39	94.74	93.88	94.40	44,233
15 Oct 24	94.42000 +0.42	94.58	93.05	94.05	80,745
11 Oct 24	94.00000 +0.58	94.96	93.43	93.43	36,460
10 Oct 24	93.42000 -0.38	93.95	92.52	93.53	30,700
09 Oct 24	93.80000 +0.08	94.28	93.21	93.51	39,390
08 Oct 24	93.72000 +0.62	94.25	92.60	92.60	35,971
07 Oct 24	93.10000 -1.72	94.99	92.46	94.99	51,084
04 Oct 24	94.82000 -0.91	95.83	94.74	95.29	28,514
03 Oct 24	95.73000 -0.30	97.00	94.94	95.90	44,375
02 Oct 24	96.03000 +0.48	96.47	95.50	95.50	31,237
01 Oct 24	95.55000 -0.22	95.99	94.50	95.77	31,143
30 Sep 24	95.77000 +0.72	96.01	94.98	94.98	26,638
27 Sep 24	95.05000 -0.74	96.13	94.99	94.99	35,029
26 Sep 24	95.79000 -0.47	96.63	95.64	96.21	59,932
25 Sep 24	96.26000 +0.09	96.64	95.78	95.94	42,336
24 Sep 24	96.17000 +0.44	96.72	95.67	95.67	31,085
23 Sep 24	95.73000 +0.02	96.25	95.11	95.45	42,201
20 Sep 24	95.71000 +1.06	95.77	93.61	93.65	210,831
19 Sep 24	94.65000 +0.92	94.79	94.06	94.32	69,565
18 Sep 24	93.73000 -0.20	94.35	92.19	93.93	51,514
17 Sep 24	93.93000 +2.09	93.98	92.00	92.40	56,662
16 Sep 24	91.84000 +0.59	93.60	91.63	91.96	50,623
13 Sep 24	91.25000 +1.13	91.60	90.13	90.13	61,281
12 Sep 24	90.12000 +2.42	91.19	88.66	88.79	54,328
11 Sep 24	87.70000 +0.47	88.32	86.69	86.69	35,648
10 Sep 24	87.23000 +0.23	87.85	86.90	86.94	17,030
09 Sep 24	87.00000 +0.07	87.60	86.26	86.97	39,840
06 Sep 24	86.93000 -0.20	87.31	86.69	87.30	28,589
05 Sep 24	87.13000 +0.53	87.34	86.36	86.91	27,561
04 Sep 24	86.60000 +0.74	87.25	85.74	85.86	114,257
03 Sep 24	85.86000 -1.59	86.99	85.39	86.50	47,899
30 Aug 24	87.45000 +1.00	87.55	86.20	86.20	35,741
29 Aug 24	86.45000 -0.65	88.00	86.31	87.41	56,335
28 Aug 24	87.10000 +0.27	88.25	86.85	86.86	40,260
27 Aug 24	86.83000 -1.41	87.95	86.65	87.83	24,594
26 Aug 24	88.24000 +0.28	89.45	87.90	88.39	13,280
23 Aug 24	87.96000 +1.51	88.25	86.43	86.45	29,212
22 Aug 24	86.45000 -0.41	86.75	85.52	86.30	39,780
21 Aug 24	86.86000 +0.75	87.38	85.58	86.11	34,686
20 Aug 24	86.11000 -1.10	87.69	85.80	87.20	33,424
19 Aug 24	87.21000 +0.18	87.66	87.01	87.02	18,862
16 Aug 24	87.03000 -0.12	87.24	86.60	86.73	18,963
15 Aug 24	87.15000 -0.06	88.00	86.67	87.95	33,737
14 Aug 24	87.21000 +0.07	87.34	86.39	86.76	48,196
13 Aug 24	87.14000 +1.17	87.14	85.47	85.47	47,263
12 Aug 24	85.97000 -0.08	86.43	85.51	85.66	30,925
09 Aug 24	86.05000 -0.54	87.23	85.24	87.23	55,806
08 Aug 24	86.59000 -0.83	90.63	85.78	89.64	69,272
07 Aug 24	87.42000 +0.50	88.29	86.75	86.75	48,828
06 Aug 24	86.92000 -2.38	88.95	86.79	88.94	62,664
02 Aug 24	89.30000 -2.70	91.00	89.00	91.00	44,326
01 Aug 24	92.00000 -1.38	93.38	91.78	93.38	46,330
31 Jul 24	93.38000 +0.48	93.64	92.25	92.92	44,415
30 Jul 24	92.90000 -0.11	93.90	92.58	92.99	25,390
29 Jul 24	93.01000 +0.50	93.37	92.12	92.78	21,598
26 Jul 24	92.51000 +0.16	92.81	91.15	92.03	35,830
25 Jul 24	92.35000 -0.85	93.78	92.09	93.20	20,171
24 Jul 24	93.20000 -0.50	94.22	92.93	93.98	22,378
23 Jul 24	93.70000 -0.43	94.39	93.51	93.90	23,442
22 Jul 24	94.13000 +0.44	94.25	93.29	93.86	32,515
19 Jul 24	93.69000 +0.19	94.15	93.36	93.79	35,571
18 Jul 24	93.50000 +0.00	93.95	92.68	93.95	38,198
17 Jul 24	93.50000 +0.00	93.89	93.16	93.89	46,582
16 Jul 24	93.50000 +0.28	93.67	91.85	93.22	24,939
15 Jul 24	93.22000 -0.32	93.52	92.72	93.48	56,002
12 Jul 24	93.54000 +0.14	94.33	93.00	94.24	87,849
11 Jul 24	93.40000 +0.43	93.71	92.46	92.66	74,286
10 Jul 24	92.97000 -0.23	93.20	92.19	93.20	53,545
09 Jul 24	93.20000 +0.12	93.26	91.51	92.66	44,026
08 Jul 24	93.08000 -2.10	95.20	92.32	95.20	48,906
05 Jul 24	95.18000 -0.71	96.22	95.05	95.57	101,395
04 Jul 24	95.89000 -0.53	96.30	95.57	95.99	25,614
03 Jul 24	96.42000 +0.97	96.48	95.50	95.65	31,382
02 Jul 24	95.45000 +1.22	95.59	94.25	94.25	92,532
28 Jun 24	94.23000 -0.98	95.23	93.70	94.63	43,381
27 Jun 24	95.21000 +0.79	95.26	93.65	94.99	125,623
26 Jun 24	94.42000 +1.51	94.92	92.34	92.73	100,460
25 Jun 24	92.91000 +1.80	94.40	90.27	91.00	85,672
24 Jun 24	91.11000 +2.27	91.59	88.71	88.79	72,160
21 Jun 24	88.84000 -0.16	89.44	87.68	89.03	113,260
20 Jun 24	89.00000 +0.50	89.59	88.12	88.16	54,819
19 Jun 24	88.50000 +0.77	89.03	87.63	87.72	46,949
18 Jun 24	87.73000 +0.00	88.79	86.82	87.29	53,343
17 Jun 24	87.73000 +0.07	88.18	87.25	87.50	32,545
14 Jun 24	87.66000 -0.94	88.15	87.50	88.15	30,894
13 Jun 24	88.60000 -0.31	89.87	87.91	88.91	40,391
12 Jun 24	88.91000 -0.03	90.11	88.71	88.71	24,956
11 Jun 24	88.94000 -0.97	90.00	88.66	89.91	27,303
10 Jun 24	89.91000 +0.02	90.34	89.37	89.97	27,389
07 Jun 24	89.89000 -1.02	90.62	89.52	90.61	22,944
06 Jun 24	90.91000 -0.03	91.86	90.48	90.48	40,792
05 Jun 24	90.94000 +1.28	91.18	89.44	89.44	35,854
04 Jun 24	89.66000 -0.64	89.99	89.00	89.96	26,862
03 Jun 24	90.30000 +0.90	90.44	88.94	88.95	95,027
31 May 24	89.40000 +1.47	89.79	87.45	88.38	77,830
30 May 24	87.93000 -1.47	90.48	87.50	89.40	63,254
29 May 24	89.40000 -0.62	90.19	89.18	89.50	100,155
28 May 24	90.02000 +0.52	90.24	88.77	89.10	123,484
27 May 24	89.50000 -0.24	89.68	89.11	89.61	6,889
24 May 24	89.74000 +0.74	89.97	89.37	89.61	27,209
23 May 24	89.00000 -0.89	90.00	88.61	90.00	83,800
22 May 24	89.89000 -0.57	91.42	89.89	90.73	33,332
21 May 24	90.46000 -1.10	91.11	90.13	91.03	24,536
17 May 24	91.56000 -0.45	92.75	91.01	92.01	31,338
16 May 24	92.01000 +0.19	92.71	91.14	91.80	33,866
15 May 24	91.82000 -0.99	93.20	91.40	92.45	77,731
14 May 24	92.81000 +0.46	93.41	91.80	92.60	84,609
13 May 24	92.35000 +3.21	95.51	90.79	91.00	159,176
10 May 24	89.14000 -0.09	89.89	89.04	89.26	21,727
09 May 24	89.23000 +0.35	89.58	88.56	88.56	30,795
08 May 24	88.88000 +1.05	88.88	87.72	87.72	40,074
07 May 24	87.83000 -0.50	88.50	87.37	88.33	26,537
06 May 24	88.33000 +0.20	88.67	87.01	88.03	22,675
03 May 24	88.13000 +0.02	89.09	87.44	88.80	54,289
02 May 24	88.11000 -0.79	89.42	88.11	88.97	30,937
01 May 24	88.90000 -1.30	90.18	88.53	90.04	50,771
30 Apr 24	90.20000 -0.64	91.02	90.16	91.02	31,952
29 Apr 24	90.84000 +0.81	90.96	89.99	89.99	55,204
26 Apr 24	90.03000 +0.69	90.23	89.07	89.34	31,320
25 Apr 24	89.34000 +0.06	89.69	88.35	88.63	31,494
24 Apr 24	89.28000 +0.53	89.65	88.89	89.00	50,790
23 Apr 24	88.75000 +2.05	88.94	86.67	86.67	37,552
22 Apr 24	86.70000 -1.08	88.00	86.01	87.69	59,139
19 Apr 24	87.78000 +1.24	87.78	86.28	86.28	23,219
18 Apr 24	86.54000 +0.97	86.72	85.64	85.79	26,257
17 Apr 24	85.57000 +0.22	86.20	85.29	85.42	62,401
16 Apr 24	85.35000 +0.08	86.17	84.90	85.16	71,725
15 Apr 24	85.27000 +0.16	86.00	84.93	86.00	38,272
12 Apr 24	85.11000 -0.99	86.24	84.94	85.86	59,082
11 Apr 24	86.10000 -0.63	87.16	85.90	87.16	53,728
10 Apr 24	86.73000 -0.42	87.17	86.53	86.54	69,424
09 Apr 24	87.15000 +0.37	87.77	86.68	86.68	52,699
08 Apr 24	86.78000 -1.78	88.63	86.67	88.42	51,594
05 Apr 24	88.56000 -0.05	88.99	87.99	88.53	41,506
04 Apr 24	88.61000 -0.20	89.70	88.47	88.81	88,441
03 Apr 24	88.81000 -1.06	89.38	88.45	89.22	78,269
02 Apr 24	89.87000 +0.70	90.26	89.13	89.18	100,291
01 Apr 24	89.17000 +0.67	89.54	88.46	88.50	37,441
28 Mar 24	88.50000 -0.20	89.03	87.52	88.70	196,362
27 Mar 24	88.70000 +1.18	88.83	87.34	87.34	154,190
26 Mar 24	87.52000 +0.02	88.14	87.44	87.60	67,395
25 Mar 24	87.50000 -0.18	88.10	87.46	87.68	37,776
22 Mar 24	87.68000 -0.14	88.22	87.21	87.23	50,828
21 Mar 24	87.82000 -1.37	89.50	87.69	89.19	39,610
20 Mar 24	89.19000 +0.44	89.43	88.19	88.26	68,362
19 Mar 24	88.75000 -0.23	90.25	88.74	88.76	54,521
18 Mar 24	88.98000 +0.58	89.63	87.14	88.31	80,917
15 Mar 24	88.40000 -2.10	89.65	84.66	89.40	225,543
14 Mar 24	90.50000 -0.30	91.45	88.50	91.14	119,226
13 Mar 24	90.80000 +0.93	91.27	89.53	89.97	47,120
12 Mar 24	89.87000 +0.34	90.35	89.18	89.72	29,285
11 Mar 24	89.53000 +0.19	90.11	89.28	89.92	23,135
08 Mar 24	89.34000 -0.03	89.53	88.72	89.35	31,351
07 Mar 24	89.37000 +0.27	90.26	88.34	89.21	43,713
06 Mar 24	89.10000 +1.02	89.78	88.45	88.45	45,379
05 Mar 24	88.08000 -1.67	90.50	88.05	90.11	31,549
04 Mar 24	89.75000 -0.45	90.45	89.30	90.45	26,509
01 Mar 24	90.20000 +0.47	90.59	89.17	89.96	32,939
29 Feb 24	89.73000 -0.45	90.77	89.55	90.20	95,760
28 Feb 24	90.18000 -0.88	91.25	90.04	91.05	30,188
27 Feb 24	91.06000 +1.25	91.13	89.40	90.51	38,255
26 Feb 24	89.81000 -1.02	91.37	88.72	91.37	34,812
23 Feb 24	90.83000 -2.59	93.86	90.82	92.72	66,510
22 Feb 24	93.42000 +1.20	93.45	91.00	92.53	38,544
21 Feb 24	92.22000 +1.49	92.31	91.01	91.11	29,715
20 Feb 24	90.73000 -0.64	92.29	90.66	91.35	25,666
16 Feb 24	91.37000 -1.16	92.71	91.18	91.97	37,562
15 Feb 24	92.53000 +1.96	92.79	90.24	90.24	50,845
14 Feb 24	90.57000 -0.35	91.43	89.66	90.96	73,020
13 Feb 24	90.92000 -1.32	91.87	90.12	91.31	72,187
12 Feb 24	92.24000 +0.54	92.70	91.42	91.69	36,102
09 Feb 24	91.70000 -0.60	92.00	91.11	91.84	50,727
08 Feb 24	92.30000 -1.71	94.24	92.07	93.85	61,837
07 Feb 24	94.01000 -0.31	94.29	93.75	94.01	25,165
06 Feb 24	94.32000 +1.03	94.34	93.60	93.62	26,051
05 Feb 24	93.29000 -1.09	93.84	93.06	93.84	38,028
02 Feb 24	94.38000 +1.01	94.39	92.36	92.62	33,308
01 Feb 24	93.37000 +1.38	93.55	92.24	92.51	35,124
31 Jan 24	91.99000 -1.04	93.92	91.83	92.52	44,829
30 Jan 24	93.03000 -0.16	93.75	92.39	92.39	29,129
29 Jan 24	93.19000 +0.81	93.57	91.90	92.50	41,331
26 Jan 24	92.38000 -1.61	94.39	92.38	93.27	30,221
25 Jan 24	93.99000 +1.64	95.00	93.00	93.00	33,679
24 Jan 24	92.35000 -0.41	93.02	91.95	93.02	34,991
23 Jan 24	92.76000 +0.76	92.76	91.38	91.38	26,417
22 Jan 24	92.00000 -1.38	93.15	91.00	92.94	42,087
19 Jan 24	93.38000 -0.06	93.45	92.37	93.02	26,764
18 Jan 24	93.44000 +0.31	93.64	92.91	93.20	34,541
17 Jan 24	93.13000 -0.47	93.38	92.48	92.75	60,465
16 Jan 24	93.60000 -1.02	94.99	92.97	94.99	25,985
15 Jan 24	94.62000 +0.13	94.93	93.55	94.47	17,187
12 Jan 24	94.49000 +0.27	95.01	93.52	93.80	17,893
11 Jan 24	94.22000 -0.46	94.47	93.28	94.26	29,385
10 Jan 24	94.68000 +0.70	94.99	94.00	94.00	17,495
09 Jan 24	93.98000 -1.05	95.05	93.77	94.75	29,459
08 Jan 24	95.03000 +0.37	95.50	94.57	94.67	15,985
05 Jan 24	94.66000 -0.15	96.27	94.06	94.10	20,085
04 Jan 24	94.81000 +0.81	95.22	94.26	94.37	27,406
03 Jan 24	94.00000 -0.75	94.42	93.14	94.16	18,831
02 Jan 24	94.75000 +0.72	95.60	93.62	95.60	19,595
29 Dec 23	94.03000 +0.17	94.43	93.00	93.87	53,183
28 Dec 23	93.86000 -0.53	94.37	93.10	93.42	18,528
27 Dec 23	94.39000 -0.95	95.79	93.82	95.72	18,397
22 Dec 23	95.34000 +2.03	95.48	93.74	93.74	29,309
21 Dec 23	93.31000 -0.44	94.50	92.51	94.07	51,094
20 Dec 23	93.75000 -3.07	96.96	93.74	96.26	78,807
19 Dec 23	96.82000 +2.02	97.28	95.39	95.63	56,899
18 Dec 23	94.80000 +1.55	94.99	93.43	94.10	20,065
15 Dec 23	93.25000 -0.49	93.89	92.62	93.75	111,729
14 Dec 23	93.74000 +1.19	95.13	93.70	93.93	49,312
13 Dec 23	92.55000 +1.86	92.69	90.60	90.73	63,625
12 Dec 23	90.69000 +0.45	91.42	90.05	90.78	55,452
11 Dec 23	90.24000 -2.49	92.60	89.77	92.08	41,914
08 Dec 23	92.73000 +1.73	92.76	91.06	91.31	74,690
07 Dec 23	91.00000 +0.25	91.34	90.16	90.57	44,508
06 Dec 23	90.75000 +2.44	91.74	88.72	88.72	52,599
05 Dec 23	88.31000 -0.07	88.81	87.68	88.00	75,875
04 Dec 23	88.38000 -0.52	89.22	88.07	88.50	36,567
01 Dec 23	88.90000 +0.57	88.99	88.29	88.97	46,947
30 Nov 23	88.33000 -0.62	89.76	88.23	89.76	33,004
29 Nov 23	88.95000 -0.67	90.03	88.71	89.20	32,733
28 Nov 23	89.62000 -0.96	90.57	89.61	90.57	27,344
27 Nov 23	90.58000 -1.15	91.79	90.18	91.13	34,554
24 Nov 23	91.73000 +0.05	92.18	90.94	90.94	13,008
23 Nov 23	91.68000 -0.20	92.45	91.68	92.45	6,282
22 Nov 23	91.88000 +1.92	92.32	89.56	89.56	22,707
21 Nov 23	89.96000 -0.99	91.59	89.91	91.59	37,278
20 Nov 23	90.95000 -1.39	92.49	90.80	92.49	39,468
17 Nov 23	92.34000 +0.38	92.53	91.67	92.44	73,623
16 Nov 23	91.96000 +0.06	92.57	91.26	91.26	35,688
15 Nov 23	91.90000 +1.56	92.82	90.81	90.81	66,351
14 Nov 23	90.34000 +0.63	91.50	87.85	90.02	86,017
13 Nov 23	89.71000 -2.65	91.88	89.50	91.39	40,821
10 Nov 23	92.36000 -0.10	92.98	91.96	92.98	64,411
09 Nov 23	92.46000 +0.23	93.20	91.87	91.87	27,458
08 Nov 23	92.23000 +0.88	92.82	91.53	91.96	21,760
07 Nov 23	91.35000 -0.49	91.90	90.59	91.83	23,983
06 Nov 23	91.84000 -1.09	93.30	91.49	93.04	22,302
03 Nov 23	92.93000 +2.90	92.94	90.58	90.58	33,654
02 Nov 23	90.03000 +0.42	91.17	89.32	90.52	67,182
01 Nov 23	89.61000 +0.33	90.49	88.80	90.22	48,048
31 Oct 23	89.28000 -0.77	90.97	88.10	90.97	70,135
30 Oct 23	90.05000 +0.50	90.88	89.50	90.23	30,404
27 Oct 23	89.55000 -0.32	90.60	89.34	90.01	27,358
26 Oct 23	89.87000 -1.53	93.50	89.45	91.82	42,623
25 Oct 23	91.40000 -0.99	93.05	91.26	92.39	37,921
24 Oct 23	92.39000 -0.02	92.74	91.46	92.56	57,952
23 Oct 23	92.41000 +0.46	93.77	91.05	91.76	52,794
20 Oct 23	91.95000 -0.65	92.63	91.14	92.31	93,603
19 Oct 23	92.60000 -0.75	92.94	92.32	92.68	34,353
18 Oct 23	93.35000 -2.38	94.88	92.91	94.55	37,581
17 Oct 23	95.73000 +0.49	96.39	94.61	94.61	26,721
16 Oct 23	95.24000 +1.30	95.37	93.61	93.69	25,564
13 Oct 23	93.94000 -0.46	94.20	93.62	93.94	43,093
12 Oct 23	94.40000 -0.61	95.01	94.28	95.01	30,720
11 Oct 23	95.01000 +0.12	95.32	94.04	94.47	32,881
10 Oct 23	94.89000 +0.68	95.50	94.20	94.20	19,183
06 Oct 23	94.21000 +0.51	94.21	92.40	93.94	26,888
05 Oct 23	93.70000 -0.57	95.00	93.14	94.47	54,112
04 Oct 23	94.27000 +0.79	94.60	93.14	93.15	25,265
03 Oct 23	93.48000 -0.59	93.77	92.68	93.77	52,067
02 Oct 23	94.07000 -1.03	94.76	93.99	94.76	28,441
29 Sep 23	95.10000 -0.33	96.42	95.04	96.42	69,728
28 Sep 23	95.43000 +0.40	95.54	93.50	94.84	25,099
27 Sep 23	95.03000 -0.32	96.14	93.82	95.38	38,520
26 Sep 23	95.35000 -1.47	97.00	95.25	96.86	38,398
25 Sep 23	96.82000 -0.22	98.17	96.63	97.01	37,105
22 Sep 23	97.04000 -1.86	99.00	96.68	98.93	58,267
21 Sep 23	98.90000 -2.37	101.25	98.65	101.24	53,638
20 Sep 23	101.27000 -0.23	102.31	101.25	101.75	16,036
19 Sep 23	101.50000 -2.18	104.00	101.33	103.47	25,555
18 Sep 23	103.68000 -0.68	105.02	103.36	104.41	23,265
15 Sep 23	104.36000 +0.26	104.55	103.47	104.00	253,879
14 Sep 23	104.10000 +1.10	104.30	102.74	102.74	28,278
13 Sep 23	103.00000 -0.23	103.60	102.28	103.25	26,398
12 Sep 23	103.23000 -0.45	104.00	102.51	103.29	34,407
11 Sep 23	103.68000 +1.40	104.16	102.62	102.62	17,229
08 Sep 23	102.28000 +0.28	103.50	101.25	101.45	47,987
07 Sep 23	102.00000 -0.84	102.84	101.32	102.77	18,570
06 Sep 23	102.84000 -1.16	105.19	102.41	103.99	12,817
05 Sep 23	104.00000 -0.50	104.27	103.64	104.00	23,254
01 Sep 23	104.50000 +0.62	105.33	103.00	103.00	19,734
31 Aug 23	103.88000 -0.22	104.83	103.40	104.73	37,633
30 Aug 23	104.10000 -0.76	105.14	103.81	104.95	21,707
29 Aug 23	104.86000 +0.51	105.33	103.07	103.67	33,801
28 Aug 23	104.35000 +0.67	105.00	103.93	104.16	35,494
25 Aug 23	103.68000 +0.98	104.02	102.75	103.38	20,778
24 Aug 23	102.70000 +0.06	103.50	102.10	102.65	14,432
23 Aug 23	102.64000 +0.39	103.77	102.24	102.24	38,118
22 Aug 23	102.25000 +0.15	102.36	101.57	101.84	23,905
21 Aug 23	102.10000 -0.74	103.11	101.85	103.11	42,140
18 Aug 23	102.84000 +0.02	104.11	101.93	102.79	35,707
17 Aug 23	102.82000 -0.81	103.64	102.07	103.64	50,731
16 Aug 23	103.63000 +0.44	105.00	103.00	103.12	49,463
15 Aug 23	103.19000 -6.11	108.00	102.13	106.00	115,038
14 Aug 23	109.30000 -3.50	112.55	109.30	112.29	31,946
11 Aug 23	112.80000 +0.56	113.60	111.93	111.99	27,045
10 Aug 23	112.24000 +0.11	113.25	111.57	112.13	28,350
09 Aug 23	112.13000 +1.48	112.41	110.29	110.29	36,738
08 Aug 23	110.65000 +1.08	110.88	108.77	108.90	39,154
04 Aug 23	109.57000 +0.46	109.80	108.75	109.71	23,536
03 Aug 23	109.11000 +2.60	109.11	106.64	106.64	20,661
02 Aug 23	106.51000 -0.52	106.95	105.94	106.29	23,921
01 Aug 23	107.03000 -0.28	107.96	106.69	107.32	26,329
31 Jul 23	107.31000 -0.01	108.24	106.79	107.02	39,476
28 Jul 23	107.32000 -0.15	108.67	107.32	107.96	15,097
27 Jul 23	107.47000 -0.52	109.09	107.21	108.55	22,578
26 Jul 23	107.99000 -1.35	109.40	107.99	109.32	18,219
25 Jul 23	109.34000 +0.95	109.35	108.48	108.69	33,574
24 Jul 23	108.39000 +0.20	109.08	107.99	108.30	35,650
21 Jul 23	108.19000 +0.51	108.19	107.54	107.70	30,336
20 Jul 23	107.68000 +0.04	108.41	107.36	107.66	23,911
19 Jul 23	107.64000 -1.56	109.40	107.50	109.30	67,175
18 Jul 23	109.20000 +1.19	109.20	107.36	107.96	50,025
17 Jul 23	108.01000 -0.66	109.25	108.00	108.67	25,952
14 Jul 23	108.67000 +0.92	109.49	107.15	108.18	46,848
13 Jul 23	107.75000 +0.32	108.30	107.10	107.58	36,639
12 Jul 23	107.43000 +2.18	107.45	105.10	105.44	21,617
11 Jul 23	105.25000 -0.36	106.08	103.57	103.57	17,014
10 Jul 23	105.61000 -0.37	106.17	105.45	105.72	28,552
07 Jul 23	105.98000 -0.30	107.21	105.70	106.26	29,568
06 Jul 23	106.28000 -0.47	106.97	105.23	106.71	58,571
05 Jul 23	106.75000 +0.71	106.80	105.17	106.39	72,163
04 Jul 23	106.04000 +1.51	106.60	103.57	103.57	45,845
30 Jun 23	104.53000 +3.05	104.58	101.51	101.51	65,814
29 Jun 23	101.48000 -0.06	101.93	100.04	101.49	30,293
28 Jun 23	101.54000 +0.58	101.63	100.10	100.96	23,177
27 Jun 23	100.96000 +0.30	101.30	100.39	101.12	27,694
26 Jun 23	100.66000 -0.05	101.26	99.79	99.79	25,263
23 Jun 23	100.71000 +0.18	100.80	99.85	100.51	22,943
22 Jun 23	100.53000 -0.47	100.80	99.82	99.89	47,016
21 Jun 23	101.00000 +0.78	101.49	98.88	98.88	28,227
20 Jun 23	100.22000 +0.43	100.99	99.37	99.49	23,718
19 Jun 23	99.79000 -0.68	100.47	99.14	100.47	19,088
16 Jun 23	100.47000 -0.30	102.21	100.24	101.83	46,453
15 Jun 23	100.77000 +0.33	101.07	100.05	100.96	26,332
14 Jun 23	100.44000 +0.04	101.18	100.18	100.40	24,172
13 Jun 23	100.40000 +0.40	101.25	99.92	101.25	41,421
12 Jun 23	100.00000 -0.13	100.64	99.76	99.90	25,418
09 Jun 23	100.13000 -1.89	102.02	99.46	102.02	51,459
08 Jun 23	102.02000 -0.34	102.84	101.23	102.84	25,306
07 Jun 23	102.36000 -0.55	102.80	102.36	102.58	23,673
06 Jun 23	102.91000 +0.76	103.25	101.52	101.61	33,206
05 Jun 23	102.15000 +0.57	102.78	101.58	101.58	21,723
02 Jun 23	101.58000 +2.11	101.69	99.10	99.10	26,549
01 Jun 23	99.47000 -0.53	99.99	99.17	99.99	21,839
31 May 23	100.00000 -0.82	100.41	99.38	100.11	45,446
30 May 23	100.82000 -0.18	101.21	100.21	100.21	30,640
29 May 23	101.00000 +0.22	101.33	100.07	100.07	16,162
26 May 23	100.78000 -0.07	101.15	99.84	100.09	41,261
25 May 23	100.85000 +0.95	101.36	99.63	100.31	37,702
24 May 23	99.90000 -1.39	100.48	99.48	100.48	38,027
23 May 23	101.29000 -1.46	103.46	99.55	100.00	61,761
19 May 23	102.75000 +1.28	102.95	100.90	100.90	73,516
18 May 23	101.47000 +1.47	101.47	99.88	99.88	32,480
17 May 23	100.00000 +1.92	100.23	97.98	98.10	58,089
16 May 23	98.08000 +0.98	98.44	95.71	96.18	47,812
15 May 23	97.10000 -2.45	99.32	96.07	97.57	66,645
12 May 23	99.55000 -0.15	100.09	98.27	99.49	46,285
11 May 23	99.70000 -0.97	100.54	98.99	100.01	41,924
10 May 23	100.67000 +0.17	101.16	99.79	100.01	59,173
09 May 23	100.50000 -0.33	101.50	100.19	101.50	29,733
08 May 23	100.83000 +0.08	101.39	100.11	100.90	83,735
05 May 23	100.75000 +0.64	100.90	99.97	100.47	33,880
04 May 23	100.11000 -1.61	102.51	99.06	102.51	23,103
03 May 23	101.72000 -0.27	102.18	101.10	101.10	23,451
02 May 23	101.99000 +0.44	102.29	100.84	101.55	36,419
01 May 23	101.55000 -0.16	103.19	101.42	101.72	33,177
28 Apr 23	101.71000 +0.73	102.28	100.23	100.98	30,195
27 Apr 23	100.98000 +2.58	101.15	99.26	99.27	33,373
26 Apr 23	98.40000 -1.73	100.57	98.26	99.83	60,877
25 Apr 23	100.13000 -1.03	101.88	99.75	101.88	39,151
24 Apr 23	101.16000 -0.17	101.53	100.72	101.22	52,794
21 Apr 23	101.33000 +0.54	101.60	100.37	100.37	29,254
20 Apr 23	100.79000 -0.96	101.53	100.65	101.30	30,176
19 Apr 23	101.75000 +0.43	101.94	100.10	101.09	27,048
18 Apr 23	101.32000 -0.14	102.05	101.02	101.02	19,129
17 Apr 23	101.46000 +0.11	101.59	100.80	101.20	73,708
14 Apr 23	101.35000 -0.11	101.88	100.10	100.10	31,780
13 Apr 23	101.46000 -0.41	102.99	101.32	102.43	53,769
12 Apr 23	101.87000 -1.43	103.50	101.87	103.29	74,169
11 Apr 23	103.30000 +1.10	103.60	101.29	102.96	44,575
10 Apr 23	102.20000 +1.38	102.69	101.00	101.00	80,747
05 Apr 23	100.82000 +0.62	102.12	99.57	99.86	38,982
04 Apr 23	100.20000 +0.70	100.43	99.28	99.49	22,438
03 Apr 23	99.50000 -0.49	100.30	98.51	100.19	46,357
31 Mar 23	99.99000 +0.78	100.69	99.00	99.00	62,721
30 Mar 23	99.21000 +1.14	99.21	97.46	97.46	38,833
29 Mar 23	98.07000 +1.08	98.92	97.86	97.97	26,638
28 Mar 23	96.99000 -0.12	97.57	95.67	96.08	39,321
27 Mar 23	97.11000 +0.14	98.24	96.37	97.79	37,507
24 Mar 23	96.97000 +0.21	97.26	95.93	97.25	20,357
23 Mar 23	96.76000 +1.50	97.78	95.24	95.24	30,113
22 Mar 23	95.26000 -1.99	97.30	95.20	97.30	68,584
21 Mar 23	97.25000 +1.48	97.91	95.85	96.11	59,561
20 Mar 23	95.77000 +4.26	96.66	92.00	92.00	96,073
17 Mar 23	91.51000 -0.15	91.68	89.43	91.59	128,285
16 Mar 23	91.66000 -1.39	93.09	90.42	90.42	67,454
15 Mar 23	93.05000 +0.24	93.55	90.00	91.27	53,363
14 Mar 23	92.81000 +1.68	93.11	91.69	91.99	104,189
13 Mar 23	91.13000 -0.34	92.47	90.24	90.24	64,969
10 Mar 23	91.47000 -0.64	92.41	91.09	92.41	98,696
09 Mar 23	92.11000 -5.18	97.29	91.54	97.29	151,356
08 Mar 23	97.29000 -1.07	98.42	96.96	98.36	40,562
07 Mar 23	98.36000 -1.75	99.82	97.87	99.82	48,918
06 Mar 23	100.11000 -1.50	102.04	99.25	101.61	40,013
03 Mar 23	101.61000 +0.11	102.11	101.04	101.50	28,397
02 Mar 23	101.50000 +0.84	102.15	100.71	100.71	76,939
01 Mar 23	100.66000 +0.49	101.28	99.98	101.28	27,561
28 Feb 23	100.17000 -0.36	101.07	99.18	101.07	51,879
27 Feb 23	100.53000 +0.33	100.67	99.63	100.39	40,910
24 Feb 23	100.20000 -0.05	100.58	99.18	99.89	35,509
23 Feb 23	100.25000 +0.02	101.37	99.50	99.50	74,762
22 Feb 23	100.23000 +0.75	100.90	99.14	99.33	53,051
21 Feb 23	99.48000 +0.60	99.53	98.25	98.71	56,917
17 Feb 23	98.88000 +1.38	99.55	97.69	98.07	26,521
16 Feb 23	97.50000 -0.79	98.32	97.50	97.77	30,847
15 Feb 23	98.29000 +0.50	98.68	97.49	98.36	60,155
14 Feb 23	97.79000 -0.33	98.61	97.26	97.85	76,975
13 Feb 23	98.12000 +0.97	98.54	96.66	96.66	74,448
10 Feb 23	97.15000 +1.16	97.67	95.75	95.75	132,562
09 Feb 23	95.99000 +2.81	96.76	94.23	94.29	155,816
08 Feb 23	93.18000 +1.18	93.49	91.78	92.03	147,302
07 Feb 23	92.00000 +0.21	92.59	91.38	91.78	90,972
06 Feb 23	91.79000 -0.05	92.18	91.28	91.43	86,569
03 Feb 23	91.84000 +0.59	92.14	90.55	91.40	71,892
02 Feb 23	91.25000 -0.79	93.10	91.12	92.55	37,511
01 Feb 23	92.04000 -1.00	93.14	91.01	93.14	49,967
31 Jan 23	93.04000 -0.13	94.23	92.75	94.23	126,495
30 Jan 23	93.17000 +0.87	93.59	92.06	92.06	63,515
27 Jan 23	92.30000 +2.12	92.88	90.18	90.18	54,369
26 Jan 23	90.18000 +0.63	90.44	89.18	90.44	24,264
25 Jan 23	89.55000 +0.00	89.91	88.41	88.57	48,199
24 Jan 23	89.55000 -0.39	90.83	89.30	90.02	22,304
23 Jan 23	89.94000 +0.30	90.41	89.13	90.33	18,219
20 Jan 23	89.64000 -0.12	90.39	89.38	89.76	21,917
19 Jan 23	89.76000 -0.97	91.36	89.52	90.53	46,610
18 Jan 23	90.73000 -0.60	92.19	90.13	91.74	40,716
17 Jan 23	91.33000 +1.05	91.33	89.57	89.93	71,801
16 Jan 23	90.28000 +0.98	90.28	88.50	88.50	18,387
13 Jan 23	89.30000 +0.90	89.30	87.77	87.95	43,394
12 Jan 23	88.40000 +0.29	88.80	87.70	87.90	33,271
11 Jan 23	88.11000 -0.35	88.56	87.44	88.56	33,497
10 Jan 23	88.46000 -0.62	89.92	87.99	89.27	83,183
09 Jan 23	89.08000 +2.73	90.63	86.05	86.54	80,092
06 Jan 23	86.35000 +1.11	86.40	85.53	85.68	35,207
05 Jan 23	85.24000 -0.01	85.79	84.86	84.92	28,551
04 Jan 23	85.25000 +1.86	85.48	83.56	83.56	37,001
03 Jan 23	83.39000 +1.11	83.53	82.53	83.02	36,971
30 Dec 22	82.28000 +0.40	83.20	81.93	81.93	25,920
29 Dec 22	81.88000 +0.76	82.93	80.42	80.79	30,183
28 Dec 22	81.12000 -2.46	83.70	81.03	82.90	46,965
23 Dec 22	83.58000 +0.16	83.99	82.83	83.00	59,730
22 Dec 22	83.42000 -1.41	84.90	82.79	84.90	57,081
21 Dec 22	84.83000 +2.61	84.94	82.75	82.91	52,863
20 Dec 22	82.22000 -0.95	83.03	81.64	82.99	75,790
19 Dec 22	83.17000 -1.26	85.34	83.13	84.25	118,511
16 Dec 22	84.43000 +0.93	84.75	82.92	83.49	132,160
15 Dec 22	83.50000 -0.48	83.61	82.55	83.29	59,493
14 Dec 22	83.98000 -0.71	85.79	83.62	84.89	39,084
13 Dec 22	84.69000 +1.16	85.37	83.40	83.84	50,119
12 Dec 22	83.53000 +0.51	85.03	82.48	82.84	53,267
09 Dec 22	83.02000 +0.05	83.80	82.33	82.97	153,625
08 Dec 22	82.97000 -0.32	85.02	82.74	83.66	106,984
07 Dec 22	83.29000 +0.17	83.84	82.88	83.39	53,752
06 Dec 22	83.12000 +0.04	83.60	82.85	83.02	50,222
05 Dec 22	83.08000 -1.89	84.87	83.00	84.87	67,680
02 Dec 22	84.97000 -0.38	85.51	84.38	85.12	92,774
01 Dec 22	85.35000 +0.52	85.87	84.11	84.11	41,955
30 Nov 22	84.83000 +1.64	85.19	82.56	83.18	75,953
29 Nov 22	83.19000 -0.12	83.65	82.61	83.50	77,544
28 Nov 22	83.31000 -1.08	84.80	83.03	84.35	57,313
25 Nov 22	84.39000 +0.28	84.60	83.89	84.00	20,324
24 Nov 22	84.11000 +0.55	84.73	83.89	84.36	24,645
23 Nov 22	83.56000 +1.37	83.90	82.00	82.38	37,491
22 Nov 22	82.19000 +1.88	82.85	80.50	80.50	53,190
21 Nov 22	80.31000 +0.14	80.71	79.00	79.80	45,651
18 Nov 22	80.17000 -1.28	82.10	79.90	81.79	76,484
17 Nov 22	81.45000 -0.36	81.95	80.51	81.03	93,383
16 Nov 22	81.81000 +0.65	82.08	80.79	80.79	28,463
15 Nov 22	81.16000 -0.08	81.96	80.12	81.96	57,273
14 Nov 22	81.24000 -1.56	82.62	81.17	82.53	38,427
11 Nov 22	82.80000 +1.58	83.43	81.04	81.04	39,475
10 Nov 22	81.22000 +1.98	82.34	80.53	80.89	85,325
09 Nov 22	79.24000 -0.74	81.42	79.14	79.53	66,451
08 Nov 22	79.98000 +2.13	80.73	77.82	78.00	134,309
07 Nov 22	77.85000 -0.95	79.16	77.36	79.16	64,270
04 Nov 22	78.80000 +0.56	80.88	77.80	79.04	118,969
03 Nov 22	78.24000 -1.42	79.78	77.72	79.00	92,644
02 Nov 22	79.66000 -2.92	82.87	79.20	82.87	67,839
01 Nov 22	82.58000 +2.21	83.63	81.19	81.19	72,188
31 Oct 22	80.37000 -0.36	80.68	79.00	80.53	205,686
28 Oct 22	80.73000 -0.09	81.50	80.46	80.63	104,701
27 Oct 22	80.82000 +0.12	81.21	79.63	81.00	138,397
26 Oct 22	80.70000 -1.30	83.33	80.69	82.00	139,753
25 Oct 22	82.00000 +0.40	82.46	81.35	81.50	112,871
24 Oct 22	81.60000 +0.37	82.50	80.43	81.83	186,152
21 Oct 22	81.23000 -0.95	82.20	80.58	81.84	83,680
20 Oct 22	82.18000 -1.34	84.36	81.95	84.36	41,219
19 Oct 22	83.52000 -1.97	85.49	83.07	85.49	30,460
18 Oct 22	85.49000 +0.46	86.22	85.04	86.22	47,491
17 Oct 22	85.03000 +0.58	86.05	84.88	85.42	26,231
14 Oct 22	84.45000 -0.42	85.87	83.49	85.87	46,694
13 Oct 22	84.87000 +0.55	85.11	82.35	83.93	84,062
12 Oct 22	84.32000 +1.56	84.38	82.00	83.21	47,147
11 Oct 22	82.76000 -0.38	84.39	82.47	83.50	38,184
07 Oct 22	83.14000 -0.04	83.64	81.35	82.44	69,728
06 Oct 22	83.18000 -2.34	85.60	83.07	85.01	57,435
05 Oct 22	85.52000 -0.71	86.24	84.76	85.77	68,388
04 Oct 22	86.23000 +0.97	86.44	84.60	86.00	119,157
03 Oct 22	85.26000 +0.26	86.44	84.18	85.22	84,995
30 Sep 22	85.00000 -1.27	87.00	84.83	86.39	47,126
29 Sep 22	86.27000 -1.89	88.75	85.37	87.50	93,810
28 Sep 22	88.16000 +0.35	88.69	86.25	87.17	71,540
27 Sep 22	87.81000 -0.68	89.30	87.30	89.00	66,577
26 Sep 22	88.49000 -0.51	89.65	87.83	89.01	57,905
23 Sep 22	89.00000 -2.75	91.75	88.14	90.94	43,811
22 Sep 22	91.75000 -2.38	94.00	91.50	93.88	134,926
21 Sep 22	94.13000 -1.00	95.81	93.92	94.85	27,804
20 Sep 22	95.13000 -1.98	97.10	93.99	97.10	30,597
19 Sep 22	97.11000 +0.48	97.47	96.15	96.28	20,947
16 Sep 22	96.63000 -1.52	98.49	95.18	97.71	56,117
15 Sep 22	98.15000 +0.28	99.24	96.45	96.45	29,001
14 Sep 22	97.87000 +1.47	98.32	96.40	96.40	24,664
13 Sep 22	96.40000 -2.44	98.45	95.99	98.45	36,966
12 Sep 22	98.84000 -0.03	100.09	98.75	99.04	26,329
09 Sep 22	98.87000 +1.03	99.29	97.78	98.00	17,488
08 Sep 22	97.84000 +0.51	97.86	96.05	96.05	19,060
07 Sep 22	97.33000 +1.41	97.33	95.66	96.06	30,968
06 Sep 22	95.92000 -0.92	97.07	95.37	96.55	34,880
02 Sep 22	96.84000 +0.56	97.73	95.82	96.50	20,595
01 Sep 22	96.28000 -1.31	96.81	94.81	96.80	34,831
31 Aug 22	97.59000 -0.26	98.86	97.03	97.85	29,284
30 Aug 22	97.85000 -1.01	100.35	97.44	98.86	32,491
29 Aug 22	98.86000 -0.49	99.30	97.83	98.38	41,581
26 Aug 22	99.35000 -1.47	101.00	99.12	100.99	61,592
25 Aug 22	100.82000 +1.45	101.17	98.67	99.75	38,971
24 Aug 22	99.37000 +1.06	99.98	98.25	98.25	15,229
23 Aug 22	98.31000 -0.83	99.39	97.71	99.39	27,953
22 Aug 22	99.14000 -1.90	100.99	98.58	100.33	24,689
19 Aug 22	101.04000 -1.90	103.22	100.27	102.27	44,665
18 Aug 22	102.94000 +0.17	103.79	102.33	102.53	21,317
17 Aug 22	102.77000 +0.02	103.45	101.32	101.94	29,887
16 Aug 22	102.75000 +2.89	102.88	99.72	100.07	51,785
15 Aug 22	99.86000 -0.80	101.66	99.47	100.74	27,051
12 Aug 22	100.66000 +2.60	100.67	97.28	98.06	41,094
11 Aug 22	98.06000 +1.07	98.99	97.27	98.19	33,804
10 Aug 22	96.99000 +0.77	99.48	96.59	97.12	55,039
09 Aug 22	96.22000 -4.17	100.27	95.59	100.27	102,654
08 Aug 22	100.39000 +0.39	100.75	98.80	99.93	79,260
05 Aug 22	100.00000 -1.32	101.99	99.27	101.99	212,843
04 Aug 22	101.32000 -0.42	101.79	99.26	99.40	118,346
03 Aug 22	101.74000 -0.22	102.31	100.91	101.24	182,480
02 Aug 22	101.96000 -0.93	103.81	101.87	102.98	107,761
29 Jul 22	102.89000 +1.16	103.40	101.00	101.63	137,712
28 Jul 22	101.73000 +0.43	102.11	101.35	101.87	76,586
27 Jul 22	101.30000 -0.10	102.24	100.24	100.60	84,156
26 Jul 22	101.40000 +2.03	101.42	99.00	99.30	45,222
25 Jul 22	99.37000 -0.09	100.88	98.97	100.88	24,664
22 Jul 22	99.46000 -2.04	104.50	96.95	101.88	89,679
21 Jul 22	101.50000 +0.62	101.76	100.48	101.06	44,156
20 Jul 22	100.88000 +1.98	101.00	98.54	99.35	41,663
19 Jul 22	98.90000 +0.78	99.45	98.00	98.20	17,858
18 Jul 22	98.12000 +1.83	98.97	96.36	96.69	55,194
15 Jul 22	96.29000 +0.12	97.48	95.49	96.66	23,064
14 Jul 22	96.17000 -2.03	97.98	96.07	97.98	28,931
13 Jul 22	98.20000 +0.10	98.49	96.49	97.08	30,072
12 Jul 22	98.10000 +1.60	98.50	96.50	96.50	59,907
11 Jul 22	96.50000 +0.26	96.72	95.72	95.73	57,373
08 Jul 22	96.24000 -0.26	97.41	95.74	95.74	34,871
07 Jul 22	96.50000 +1.00	96.85	95.18	95.53	43,329
06 Jul 22	95.50000 -1.87	97.52	95.14	97.23	49,090
05 Jul 22	97.37000 +4.09	97.37	92.87	93.50	59,546
04 Jul 22	93.28000 -0.01	95.57	92.78	93.01	27,848
30 Jun 22	93.29000 -0.96	94.00	92.27	93.95	67,283
29 Jun 22	94.25000 +1.69	94.27	90.88	91.80	62,452
28 Jun 22	92.56000 -2.36	95.93	92.30	94.20	57,568
27 Jun 22	94.92000 +2.00	95.25	92.52	93.24	77,686
24 Jun 22	92.92000 +3.52	93.30	89.77	89.77	35,638
23 Jun 22	89.40000 +1.70	89.80	87.06	87.77	33,359
22 Jun 22	87.70000 -1.90	89.00	87.41	89.00	76,474
21 Jun 22	89.60000 -0.82	91.83	89.18	90.28	35,479
20 Jun 22	90.42000 -0.29	91.99	90.08	91.95	36,158
17 Jun 22	90.71000 -1.34	93.73	90.42	91.93	442,284
16 Jun 22	92.05000 -1.80	93.19	90.69	93.19	40,348
15 Jun 22	93.85000 +0.42	94.58	92.53	94.08	35,905
14 Jun 22	93.43000 -1.65	95.37	93.00	95.08	60,570
13 Jun 22	95.08000 +0.25	95.67	91.88	93.53	71,448
10 Jun 22	94.83000 -1.21	96.92	94.49	95.12	45,035
09 Jun 22	96.04000 -1.07	97.13	95.91	96.87	34,683
08 Jun 22	97.11000 -2.10	99.36	96.92	98.50	50,405
07 Jun 22	99.21000 +0.89	99.23	98.00	98.02	52,857
06 Jun 22	98.32000 +1.17	99.34	97.57	97.75	33,192
03 Jun 22	97.15000 -2.45	99.19	96.82	99.19	62,884
02 Jun 22	99.60000 +0.37	99.76	97.21	99.23	65,068
01 Jun 22	99.23000 -2.74	101.30	99.05	100.39	59,944
31 May 22	101.97000 -0.57	102.70	99.51	101.62	172,360
30 May 22	102.54000 +0.07	103.14	101.97	102.47	24,255
27 May 22	102.47000 -0.19	103.24	101.53	103.24	66,519
26 May 22	102.66000 +1.60	103.81	100.98	101.06	82,082
25 May 22	101.06000 +0.89	101.24	99.73	99.99	42,907
24 May 22	100.17000 -0.77	101.99	99.90	101.99	35,840
20 May 22	100.94000 +0.46	101.15	99.67	101.09	51,243
19 May 22	100.48000 +0.38	101.55	99.80	100.00	60,556
18 May 22	100.10000 -4.91	104.44	99.50	104.16	68,250
17 May 22	105.01000 +2.92	105.32	102.57	102.95	75,584
16 May 22	102.09000 -0.91	103.04	101.27	102.89	81,185
13 May 22	103.00000 +5.44	103.20	97.61	97.61	100,696
12 May 22	97.56000 +2.03	98.02	94.23	95.00	85,722
11 May 22	95.53000 -3.07	99.66	95.19	99.66	64,301
10 May 22	98.60000 -1.80	101.80	97.48	101.10	93,203
09 May 22	100.40000 -4.82	104.53	98.71	104.53	157,017
06 May 22	105.22000 +0.63	107.88	104.50	106.00	96,392
05 May 22	104.59000 -2.06	106.01	104.25	106.01	72,513
04 May 22	106.65000 +2.39	106.91	104.00	104.26	50,388
03 May 22	104.26000 -0.62	106.16	104.25	104.26	55,517
02 May 22	104.88000 +0.00	105.87	104.22	104.88	63,309
29 Apr 22	104.88000 -0.02	105.44	102.86	104.90	40,000
28 Apr 22	104.90000 +0.19	106.25	104.25	104.25	44,156
27 Apr 22	104.71000 +0.57	105.50	102.60	104.99	89,066
26 Apr 22	104.14000 -4.12	108.73	103.82	108.26	66,284
25 Apr 22	108.26000 +3.17	108.77	104.53	104.62	69,121
22 Apr 22	105.09000 +0.37	105.21	104.05	104.70	67,139
21 Apr 22	104.72000 -2.01	106.76	104.30	106.76	54,048
20 Apr 22	106.73000 -0.27	107.82	106.40	107.33	75,494
19 Apr 22	107.00000 +2.94	107.36	103.51	103.51	53,628
18 Apr 22	104.06000 +0.96	104.80	102.95	102.99	47,161
14 Apr 22	103.10000 +0.25	103.89	102.44	102.85	24,076
13 Apr 22	102.85000 +0.24	103.50	102.20	102.42	29,827
12 Apr 22	102.61000 -2.09	104.59	102.41	104.18	39,537
11 Apr 22	104.70000 -0.93	105.63	104.43	105.63	22,678
08 Apr 22	105.63000 +0.16	106.63	104.80	105.47	61,346
07 Apr 22	105.47000 +0.46	105.79	104.49	104.55	35,486
06 Apr 22	105.01000 -0.78	105.35	103.64	105.07	38,324
05 Apr 22	105.79000 -1.90	107.80	105.49	107.71	65,543
04 Apr 22	107.69000 +0.69	108.00	106.82	106.89	35,217
01 Apr 22	107.00000 -2.37	109.34	106.10	109.32	174,045
31 Mar 22	109.37000 -0.14	110.40	109.25	109.68	149,799
30 Mar 22	109.51000 -0.26	109.80	108.63	108.90	143,155
29 Mar 22	109.77000 +2.29	110.39	107.50	107.50	143,338
28 Mar 22	107.48000 +1.82	107.80	105.10	106.29	78,265
25 Mar 22	105.66000 -0.45	107.52	104.90	107.52	76,104
24 Mar 22	106.11000 -0.04	106.75	104.40	106.75	143,847
23 Mar 22	106.15000 -0.40	106.71	105.32	105.95	137,982
22 Mar 22	106.55000 +0.84	107.23	103.14	106.25	131,053
21 Mar 22	105.71000 +0.41	106.50	105.01	105.01	90,993
18 Mar 22	105.30000 +1.55	105.80	103.24	103.94	199,960
17 Mar 22	103.75000 -2.07	106.37	101.70	106.22	144,065
16 Mar 22	105.82000 +3.18	108.33	103.00	103.00	110,014
15 Mar 22	102.64000 +1.94	105.38	101.03	101.03	254,146
14 Mar 22	100.70000 -5.92	107.30	100.41	107.00	210,889
11 Mar 22	106.62000 -5.83	112.49	106.27	112.49	167,307
10 Mar 22	112.45000 +7.17	130.00	110.30	130.00	212,632
09 Mar 22	105.28000 -0.95	107.31	104.38	107.31	369,819
08 Mar 22	106.23000 -3.14	109.56	105.63	109.00	160,967
07 Mar 22	109.37000 -1.88	111.25	109.17	110.73	217,715
04 Mar 22	111.25000 -1.46	112.97	110.15	112.67	180,388
03 Mar 22	112.71000 -4.68	118.94	112.63	118.94	237,186
02 Mar 22	117.39000 +1.42	117.44	115.89	115.97	118,197
01 Mar 22	115.97000 -0.95	117.75	115.80	117.00	83,692
28 Feb 22	116.92000 -2.08	118.91	116.42	118.53	78,232
25 Feb 22	119.00000 +0.17	120.62	118.28	118.94	52,767
24 Feb 22	118.83000 -0.30	119.07	116.20	116.37	87,603
23 Feb 22	119.13000 -1.13	121.00	118.88	120.38	36,225
22 Feb 22	120.26000 -1.57	121.83	119.43	121.83	47,034
18 Feb 22	121.83000 -1.07	123.69	121.53	122.53	42,596
17 Feb 22	122.90000 -1.24	124.27	122.90	123.74	43,300
16 Feb 22	124.14000 -0.80	125.36	124.00	124.60	91,073
15 Feb 22	124.94000 +1.48	125.14	123.36	123.59	82,297
14 Feb 22	123.46000 +1.43	124.73	121.22	121.67	142,273
11 Feb 22	122.03000 +0.82	122.60	121.01	121.01	47,273
10 Feb 22	121.21000 -1.90	123.86	121.08	122.66	34,115
09 Feb 22	123.11000 -0.14	123.91	122.84	123.71	102,445
08 Feb 22	123.25000 +2.12	123.55	120.62	120.99	71,278
07 Feb 22	121.13000 -0.11	121.73	120.92	121.20	60,099
04 Feb 22	121.24000 -1.07	122.25	119.83	122.25	98,420
03 Feb 22	122.31000 +0.14	122.84	121.53	121.83	65,594
02 Feb 22	122.17000 +2.16	122.83	118.74	120.84	55,583
01 Feb 22	120.01000 +0.03	120.38	118.54	119.98	28,011
31 Jan 22	119.98000 +0.69	120.67	118.95	118.99	111,712
28 Jan 22	119.29000 +1.78	119.35	117.36	117.36	57,027
27 Jan 22	117.51000 +0.36	118.63	117.01	117.27	177,390
26 Jan 22	117.15000 +0.40	119.34	116.39	117.01	91,720
25 Jan 22	116.75000 -0.99	118.33	114.80	115.01	59,442
24 Jan 22	117.74000 -2.24	119.44	115.11	118.83	80,685
21 Jan 22	119.98000 -1.02	121.42	119.13	120.61	86,787
20 Jan 22	121.00000 +1.12	121.64	119.52	119.88	53,928
19 Jan 22	119.88000 -1.16	121.79	119.20	121.79	39,730
18 Jan 22	121.04000 -0.61	121.29	119.42	120.87	51,056
17 Jan 22	121.65000 -0.24	121.90	121.33	121.50	20,528
14 Jan 22	121.89000 -0.95	122.40	120.50	122.40	40,032
13 Jan 22	122.84000 -0.39	123.84	122.45	123.84	40,980
12 Jan 22	123.23000 +0.23	124.01	122.45	123.41	81,506
11 Jan 22	123.00000 +1.02	123.19	120.93	122.21	124,766
10 Jan 22	121.98000 -2.00	122.91	120.83	122.30	58,414
07 Jan 22	123.98000 -0.16	125.02	122.84	124.14	65,866
06 Jan 22	124.14000 +0.64	124.30	122.20	123.32	36,632
05 Jan 22	123.50000 -1.65	125.14	123.20	125.14	107,666
04 Jan 22	125.15000 -1.29	127.07	123.73	127.07	58,711
31 Dec 21	126.44000 +0.08	126.48	125.80	126.19	21,201
30 Dec 21	126.36000 -0.30	127.76	125.99	125.99	19,729
29 Dec 21	126.66000 -0.36	127.99	125.75	126.20	46,506
24 Dec 21	127.02000 -0.65	127.99	126.53	126.53	11,451
23 Dec 21	127.67000 +0.40	128.33	126.41	127.94	38,579
22 Dec 21	127.27000 +0.27	127.41	126.00	127.39	30,037
21 Dec 21	127.00000 +0.51	127.93	126.62	127.20	37,786
20 Dec 21	126.49000 -2.04	128.49	125.97	127.68	59,273
17 Dec 21	128.53000 -1.45	130.21	128.47	129.67	72,285
16 Dec 21	129.98000 -1.86	133.00	129.84	131.94	77,811
15 Dec 21	131.84000 +3.87	132.39	128.39	128.39	135,813
14 Dec 21	127.97000 +0.75	128.50	126.60	126.60	73,111
13 Dec 21	127.22000 +1.37	127.49	126.13	126.43	71,661
10 Dec 21	125.85000 +0.10	126.15	125.03	126.15	73,646
09 Dec 21	125.75000 -0.71	127.00	125.37	126.39	46,635
08 Dec 21	126.46000 -0.37	127.55	125.42	127.55	49,631
07 Dec 21	126.83000 +1.59	128.00	125.51	126.18	42,107
06 Dec 21	125.24000 +1.32	125.95	123.03	123.06	45,184
03 Dec 21	123.92000 -1.00	125.94	122.88	124.00	35,377
02 Dec 21	124.92000 +0.70	126.00	124.01	124.01	52,102
01 Dec 21	124.22000 -0.08	127.32	124.01	125.37	194,212
30 Nov 21	124.30000 -2.40	126.68	123.37	126.68	106,467
29 Nov 21	126.70000 +1.51	127.64	125.50	125.90	53,738
26 Nov 21	125.19000 -1.99	127.53	124.79	127.05	34,142
25 Nov 21	127.18000 -0.23	128.00	127.05	128.00	29,756
24 Nov 21	127.41000 -0.89	128.99	127.22	128.30	60,539
23 Nov 21	128.30000 -1.22	129.46	128.09	129.31	65,012
22 Nov 21	129.52000 -0.73	129.98	129.02	129.90	39,545
19 Nov 21	130.25000 -1.00	131.54	129.72	131.25	37,004
18 Nov 21	131.25000 +0.26	131.41	130.48	130.99	32,273
17 Nov 21	130.99001 -3.10	134.00	130.83	134.00	50,059
16 Nov 21	134.09000 +2.74	134.27	131.35	131.89	89,520
15 Nov 21	131.35001 -2.44	133.35	131.10	133.35	49,999
12 Nov 21	133.78999 -1.24	134.80	133.78	134.79	54,401
11 Nov 21	135.03000 -0.62	135.75	134.58	135.75	15,272
10 Nov 21	135.64999 -0.50	136.23	134.60	136.20	44,699
09 Nov 21	136.14999 +0.05	137.75	135.49	136.00	45,031
08 Nov 21	136.10001 -0.42	136.75	133.78	136.75	91,385
05 Nov 21	136.52000 +0.68	137.00	134.00	136.55	55,347
04 Nov 21	135.84000 +1.24	137.00	134.50	134.60	50,268
03 Nov 21	134.60001 +0.04	136.07	134.25	135.50	43,212
02 Nov 21	134.56000 +1.21	135.50	133.11	133.95	33,070
01 Nov 21	133.35001 -0.40	134.65	132.73	134.22	45,101
29 Oct 21	133.75000 -0.80	135.50	133.74	134.50	49,045
28 Oct 21	134.55000 +1.40	135.00	133.21	133.23	32,634
27 Oct 21	133.14999 -0.65	134.07	132.06	133.80	50,912
26 Oct 21	133.80000 -1.18	135.41	133.80	135.00	60,300
25 Oct 21	134.98000 +0.23	135.00	134.45	134.75	50,583
22 Oct 21	134.75000 +0.21	134.86	133.78	134.54	35,420
21 Oct 21	134.53999 +0.34	134.96	134.08	134.20	28,437
20 Oct 21	134.20000 +1.20	134.66	132.60	133.50	61,599
19 Oct 21	133.00000 -0.26	133.50	132.02	133.26	52,459
18 Oct 21	133.25999 +1.82	133.26	131.61	131.90	50,828
15 Oct 21	131.44000 -2.29	134.50	130.49	134.50	73,271
14 Oct 21	133.73000 -1.02	135.05	133.59	135.05	29,564
13 Oct 21	134.75000 +1.56	135.50	134.00	134.00	38,879
12 Oct 21	133.19000 -0.76	135.00	132.75	135.00	48,071
08 Oct 21	133.95000 +1.51	134.62	132.42	133.56	54,467
07 Oct 21	132.44000 +2.57	133.27	129.75	130.20	56,602
06 Oct 21	129.87000 -0.87	130.89	129.14	129.24	42,407
05 Oct 21	130.74001 +1.22	131.14	129.39	129.45	21,674
04 Oct 21	129.52000 -0.32	130.63	128.73	130.38	31,353
01 Oct 21	129.84000 +0.30	130.28	127.46	128.37	96,957
30 Sep 21	129.53999 -1.79	131.70	129.12	131.33	64,612
29 Sep 21	131.33000 +0.25	131.66	130.68	131.08	77,400
28 Sep 21	131.08000 -2.59	132.86	130.46	132.86	48,283
27 Sep 21	133.67000 -1.63	135.86	133.37	135.86	37,385
24 Sep 21	135.30000 +1.59	136.14	131.96	133.67	44,703
23 Sep 21	133.71001 -0.24	135.40	133.59	134.16	44,907
22 Sep 21	133.95000 +0.82	134.11	132.05	132.82	40,784
21 Sep 21	133.13000 +0.75	133.66	132.76	133.20	45,326
20 Sep 21	132.38000 +0.12	132.75	131.00	131.82	37,042
17 Sep 21	132.25999 -1.30	133.76	131.55	133.46	135,898
16 Sep 21	133.56000 +0.15	134.32	132.45	133.24	22,473
15 Sep 21	133.41000 +0.90	133.43	131.54	132.10	38,034
14 Sep 21	132.50999 -0.77	133.31	132.42	132.61	23,288
13 Sep 21	133.28000 -0.87	134.23	132.30	134.23	34,209
10 Sep 21	134.14999 +0.34	135.14	133.44	133.70	29,710
09 Sep 21	133.81000 -1.19	134.53	133.20	134.53	31,015
08 Sep 21	135.00000 +0.59	135.39	134.07	134.41	36,481
07 Sep 21	134.41000 -1.28	136.99	134.06	136.00	28,127
03 Sep 21	135.69000 +0.67	136.11	134.62	134.62	24,537
02 Sep 21	135.02000 -0.14	135.59	134.60	135.00	17,227
01 Sep 21	135.16000 +0.54	136.00	134.51	134.61	43,677
31 Aug 21	134.62000 +0.46	135.18	133.70	134.16	43,697
30 Aug 21	134.16000 +1.00	134.70	133.00	133.18	20,239
27 Aug 21	133.16000 -0.37	134.29	132.84	133.12	24,207
26 Aug 21	133.53000 +0.76	133.77	132.50	132.82	35,019
25 Aug 21	132.77000 -0.23	133.59	132.09	133.49	64,801
24 Aug 21	133.00000 +1.22	133.28	131.00	131.00	47,500
23 Aug 21	131.78000 +0.26	132.14	129.93	130.70	25,450
20 Aug 21	131.52000 -0.21	132.25	131.44	131.70	12,442
19 Aug 21	131.73000 +1.59	131.94	129.34	129.35	29,517
18 Aug 21	130.14000 -0.70	131.55	129.80	130.68	41,434
17 Aug 21	130.84000 +0.44	131.44	129.00	129.00	22,966
16 Aug 21	130.39999 +0.72	131.26	129.00	129.68	25,406
13 Aug 21	129.67999 +0.03	129.87	128.92	129.25	15,104
12 Aug 21	129.64999 -0.42	130.83	129.27	129.48	17,059
11 Aug 21	130.07001 +0.39	130.30	128.76	129.68	24,903
10 Aug 21	129.67999 -1.63	132.88	128.90	132.36	53,304
09 Aug 21	131.31000 +0.98	132.40	130.40	130.99	33,071
06 Aug 21	130.33000 +1.33	130.50	128.54	129.00	36,338
05 Aug 21	129.00000 +2.65	131.01	124.88	124.88	62,252
04 Aug 21	126.35000 -0.91	127.54	125.35	126.51	58,135
03 Aug 21	127.26000 -0.32	129.97	126.66	127.33	48,113
30 Jul 21	127.58000 +1.08	128.00	126.39	126.40	25,262
29 Jul 21	126.50000 -0.88	127.32	126.42	127.27	23,639
28 Jul 21	127.38000 -0.44	128.27	127.34	127.36	13,709
27 Jul 21	127.82000 -0.72	129.07	127.76	128.39	21,961
26 Jul 21	128.53999 -0.12	128.68	127.86	128.00	18,635
23 Jul 21	128.66000 +1.37	128.68	127.91	128.33	24,378
22 Jul 21	127.29000 -1.30	128.23	126.68	128.09	37,741
21 Jul 21	128.59000 +1.93	128.74	126.32	126.53	48,846
20 Jul 21	126.66000 +1.45	127.56	125.00	125.00	29,369
19 Jul 21	125.21000 +0.38	125.30	123.43	123.50	40,649
16 Jul 21	124.83000 -1.07	126.19	124.62	125.44	39,312
15 Jul 21	125.90000 +0.27	126.10	124.98	126.00	28,489
14 Jul 21	125.63000 +0.20	125.99	125.21	125.43	14,145
13 Jul 21	125.43000 -0.07	126.05	124.99	125.54	22,629
12 Jul 21	125.50000 -0.31	126.23	125.25	125.81	16,759
09 Jul 21	125.81000 +0.50	126.00	124.48	124.91	35,132
08 Jul 21	125.31000 +1.73	125.37	122.41	122.41	46,380
07 Jul 21	123.58000 -0.40	124.21	122.83	123.05	44,521
06 Jul 21	123.98000 -1.09	124.51	121.59	124.51	56,409
05 Jul 21	125.07000 -0.83	126.44	124.50	126.44	19,859
02 Jul 21	125.90000 -0.03	126.16	125.61	125.86	121,162
30 Jun 21	125.93000 -1.72	127.27	125.25	127.14	52,895
29 Jun 21	127.65000 +0.52	127.65	125.97	126.87	26,956
28 Jun 21	127.13000 -1.03	128.29	127.01	128.29	18,773
25 Jun 21	128.16000 +0.64	128.48	127.00	127.15	21,432
24 Jun 21	127.52000 +1.51	127.52	125.52	126.07	32,686
23 Jun 21	126.01000 -1.13	127.42	124.46	127.42	24,178
22 Jun 21	127.14000 +1.05	127.40	126.01	126.10	30,724
21 Jun 21	126.09000 +0.09	126.66	124.88	126.24	34,149
18 Jun 21	126.00000 +1.05	126.91	124.00	124.95	81,575
17 Jun 21	124.95000 +0.53	125.50	124.22	124.54	19,551
16 Jun 21	124.42000 -0.18	125.20	124.25	124.90	26,807
15 Jun 21	124.60000 +0.87	125.44	123.64	123.73	26,294
14 Jun 21	123.73000 -0.46	124.25	123.14	124.19	43,912
11 Jun 21	124.19000 -0.08	125.21	124.02	124.35	18,899
10 Jun 21	124.27000 +1.34	125.10	122.50	122.93	28,520
09 Jun 21	122.93000 -0.26	123.22	122.04	122.97	16,504
08 Jun 21	123.19000 -0.01	123.79	122.77	123.32	36,320
07 Jun 21	123.20000 -0.24	123.77	123.12	123.12	30,295
04 Jun 21	123.44000 +1.05	123.62	122.51	122.61	36,534
03 Jun 21	122.39000 +0.39	122.77	121.38	121.38	33,312
02 Jun 21	122.00000 +0.41	122.48	120.51	121.33	57,418
01 Jun 21	121.59000 -0.24	122.01	120.88	121.92	30,594
31 May 21	121.83000 -0.50	122.57	121.68	121.89	25,129
28 May 21	122.33000 -0.78	123.97	122.23	123.11	37,995
27 May 21	123.11000 +0.16	124.00	122.44	122.95	71,524
26 May 21	122.95000 +0.16	123.73	122.25	122.87	41,368
25 May 21	122.79000 +0.33	123.13	121.94	122.11	42,890
21 May 21	122.46000 -0.06	123.16	121.47	123.16	36,618
20 May 21	122.52000 +1.37	123.44	120.99	120.99	58,269
19 May 21	121.15000 +0.40	121.41	119.43	120.63	37,078
18 May 21	120.75000 +0.55	120.80	119.00	119.75	15,815
17 May 21	120.20000 -0.60	120.44	118.33	120.01	79,239
14 May 21	120.80000 -0.24	121.66	120.44	121.26	54,313
13 May 21	121.04000 +0.40	121.75	120.50	120.50	25,062
12 May 21	120.64000 -0.24	120.92	119.97	120.36	36,988
11 May 21	120.88000 +0.01	121.00	119.50	119.91	42,385
10 May 21	120.87000 -1.48	122.01	120.87	122.01	43,685
07 May 21	122.35000 +1.67	122.50	120.55	121.64	43,120
06 May 21	120.68000 +0.05	123.18	120.18	121.75	61,387
05 May 21	120.63000 -1.10	122.09	119.43	121.72	54,494
04 May 21	121.73000 +0.50	122.59	120.79	121.24	43,156
03 May 21	121.23000 +1.66	121.65	119.51	120.17	58,606
30 Apr 21	119.57000 +0.01	120.09	118.40	118.83	61,939
29 Apr 21	119.56000 +0.56	119.97	118.58	119.47	40,101
28 Apr 21	119.00000 +0.50	119.40	118.48	118.71	33,043
27 Apr 21	118.50000 -0.84	119.00	118.01	119.00	30,321
26 Apr 21	119.34000 -0.36	120.01	118.09	119.70	38,184
23 Apr 21	119.70000 -0.77	120.42	119.43	120.31	35,868
22 Apr 21	120.47000 -1.17	121.89	120.13	121.64	37,924
21 Apr 21	121.64000 -0.52	123.07	121.19	122.28	22,132
20 Apr 21	122.16000 +2.45	122.23	119.29	120.01	76,017
19 Apr 21	119.71000 -0.22	119.88	119.06	119.06	26,327
16 Apr 21	119.93000 -0.08	120.56	119.85	119.95	18,684
15 Apr 21	120.01000 -0.01	120.96	119.89	120.07	26,079
14 Apr 21	120.02000 +0.06	121.17	119.73	119.73	54,524
13 Apr 21	119.96000 +0.03	120.18	118.65	119.82	92,325
12 Apr 21	119.93000 +1.36	119.98	118.39	118.65	61,951
09 Apr 21	118.57000 -0.02	118.59	117.45	117.75	70,370
08 Apr 21	118.59000 -1.57	120.16	117.84	120.16	136,357
07 Apr 21	120.16000 -2.27	122.57	119.79	121.55	128,329
06 Apr 21	122.43000 +0.68	122.78	121.38	121.50	33,343
05 Apr 21	121.75000 +0.51	122.23	121.40	121.99	49,960
01 Apr 21	121.24000 +1.50	121.29	119.40	119.97	66,191
31 Mar 21	119.74000 -0.09	120.25	119.38	119.94	118,342
30 Mar 21	119.83000 -1.15	120.03	119.08	119.08	59,089
29 Mar 21	120.98000 +2.28	121.04	118.31	118.31	166,970
26 Mar 21	118.70000 -0.15	119.87	118.00	118.96	71,842
25 Mar 21	118.85000 +1.21	118.90	116.90	118.28	76,934
24 Mar 21	117.64000 -0.81	118.50	116.97	117.92	63,186
23 Mar 21	118.45000 +0.61	119.00	117.65	118.00	190,119
22 Mar 21	117.84000 +0.95	117.99	116.70	116.74	51,040
19 Mar 21	116.89000 +0.24	117.25	116.29	117.01	132,204
18 Mar 21	116.65000 -0.56	117.33	116.50	116.85	33,386
17 Mar 21	117.21000 -0.37	117.70	116.79	117.58	124,944
16 Mar 21	117.58000 +0.83	117.87	116.49	117.06	52,916
15 Mar 21	116.75000 +0.54	117.00	116.33	116.57	48,542
12 Mar 21	116.21000 +0.28	117.20	114.99	116.50	92,110
11 Mar 21	115.93000 +5.12	118.93	112.55	112.56	156,488
10 Mar 21	110.81000 +0.81	111.87	109.95	111.87	78,564
09 Mar 21	110.00000 +1.59	110.54	108.52	108.93	90,829
08 Mar 21	108.41000 +1.65	109.31	107.00	107.88	69,876
05 Mar 21	106.76000 +0.73	106.87	105.33	106.12	94,199
04 Mar 21	106.03000 +0.08	106.40	104.80	106.40	124,968
03 Mar 21	105.95000 +0.51	106.97	105.15	105.27	26,564
02 Mar 21	105.44000 +2.42	105.85	102.73	103.48	63,113
01 Mar 21	103.02000 +0.01	103.30	102.50	102.53	45,929
26 Feb 21	103.01000 +0.18	104.08	101.95	103.21	48,718
25 Feb 21	102.83000 +0.12	103.73	102.33	102.87	45,971
24 Feb 21	102.71000 +0.67	103.00	101.75	101.81	61,647
23 Feb 21	102.04000 -1.12	102.63	100.81	102.63	46,581
22 Feb 21	103.16000 -0.12	104.07	102.38	102.56	54,712
19 Feb 21	103.28000 -0.54	103.73	102.77	103.73	25,035
18 Feb 21	103.82000 -0.37	104.18	103.28	103.62	45,006
17 Feb 21	104.19000 -0.85	104.91	103.00	104.91	44,073
16 Feb 21	105.04000 -1.59	106.89	104.17	105.91	68,011
12 Feb 21	106.63000 -1.14	107.94	106.33	107.71	27,944
11 Feb 21	107.77000 +0.56	107.95	106.62	107.00	25,527
10 Feb 21	107.21000 -1.29	108.80	106.95	108.70	27,757
09 Feb 21	108.50000 +0.64	108.59	107.11	107.33	32,078
08 Feb 21	107.86000 +1.18	108.78	107.11	107.69	29,040
05 Feb 21	106.68000 -0.24	107.71	105.71	106.63	52,748
04 Feb 21	106.92000 +0.19	107.05	106.00	106.53	217,858
03 Feb 21	106.73000 -0.84	107.38	106.17	107.17	47,345
02 Feb 21	107.57000 +0.48	108.00	106.27	107.87	48,117
01 Feb 21	107.09000 +2.58	107.25	104.30	104.49	146,966
29 Jan 21	104.51000 -1.64	106.50	104.00	106.23	128,156
28 Jan 21	106.15000 +2.59	108.09	103.01	103.01	98,494
27 Jan 21	103.56000 -0.29	104.38	102.45	103.99	382,095
26 Jan 21	103.85000 +0.85	103.85	102.19	102.94	53,469
25 Jan 21	103.00000 +1.62	103.06	100.11	101.31	27,761
22 Jan 21	101.38000 -0.49	101.79	100.39	101.79	49,791
21 Jan 21	101.87000 +0.68	102.07	101.23	101.28	20,394
20 Jan 21	101.19000 +0.07	101.94	100.52	101.89	15,304
19 Jan 21	101.12000 -0.65	103.28	100.96	103.28	26,349
18 Jan 21	101.77000 +0.18	102.50	101.66	101.99	17,659
15 Jan 21	101.59000 +1.12	101.76	100.06	100.94	25,999
14 Jan 21	100.47000 -0.15	100.80	100.35	100.80	34,886
13 Jan 21	100.62000 -0.15	101.19	100.03	101.00	38,136
12 Jan 21	100.77000 +0.38	100.99	99.76	100.99	55,263
11 Jan 21	100.39000 -0.84	101.50	100.36	101.07	26,066
08 Jan 21	101.23000 +0.54	101.68	100.84	101.62	32,210
07 Jan 21	100.69000 -0.36	102.09	100.40	102.09	38,946
06 Jan 21	101.05000 +0.20	102.10	100.67	100.99	68,082
05 Jan 21	100.85000 -0.13	101.15	99.90	100.26	66,156
04 Jan 21	100.98000 +0.25	102.24	99.89	101.61	40,123
31 Dec 20	100.73000 -1.26	101.69	100.60	101.68	25,250
30 Dec 20	101.99000 -0.23	103.31	101.60	101.76	60,513
29 Dec 20	102.22000 +0.05	102.66	101.62	102.49	48,715
24 Dec 20	102.17000 +0.19	102.54	101.51	102.19	24,103
23 Dec 20	101.98000 +0.17	102.50	100.78	102.29	37,957
22 Dec 20	101.81000 +0.61	102.46	100.50	100.99	45,957
21 Dec 20	101.20000 -0.69	101.74	99.30	101.53	75,853
18 Dec 20	101.89000 -0.68	102.67	101.45	102.06	74,280
17 Dec 20	102.57000 -0.53	105.13	102.50	104.25	33,536
16 Dec 20	103.10000 -1.94	105.90	102.94	105.43	56,368
15 Dec 20	105.04000 +0.60	105.26	104.36	104.79	45,806
14 Dec 20	104.44000 +0.42	105.26	104.34	104.76	73,503
11 Dec 20	104.02000 -0.14	104.77	103.23	103.65	53,654
10 Dec 20	104.16000 -1.37	105.52	103.70	105.52	46,361
09 Dec 20	105.53000 -0.28	105.90	104.94	105.81	48,191
08 Dec 20	105.81000 +1.77	106.24	103.91	104.28	103,922
07 Dec 20	104.04000 +0.17	104.70	103.69	103.87	53,397
04 Dec 20	103.87000 -1.33	105.19	103.01	104.81	59,156
03 Dec 20	105.20000 +0.86	105.56	103.44	104.31	113,026
02 Dec 20	104.34000 +6.05	104.68	99.47	100.00	294,799
01 Dec 20	98.29000 -1.09	100.55	98.01	99.00	218,421
30 Nov 20	99.38000 +1.89	100.40	96.36	96.36	291,842
27 Nov 20	97.49000 +0.13	97.80	97.06	97.36	63,686
26 Nov 20	97.36000 +0.06	97.66	97.23	97.38	29,272
25 Nov 20	97.30000 +0.15	98.20	96.38	96.54	151,921
24 Nov 20	97.15000 +0.05	97.37	96.72	97.36	71,257
23 Nov 20	97.10000 +0.32	97.46	96.94	97.46	44,829
20 Nov 20	96.78000 +0.83	96.86	95.30	95.95	57,567
19 Nov 20	95.95000 +0.77	96.25	94.56	95.18	84,648
18 Nov 20	95.18000 -2.06	97.24	95.10	97.24	126,923
17 Nov 20	97.24000 -0.26	97.58	96.60	97.30	91,254
16 Nov 20	97.50000 +0.13	97.60	96.81	97.39	193,873
13 Nov 20	97.37000 +1.63	97.54	95.26	96.01	181,335
12 Nov 20	95.74000 -0.89	97.18	95.13	96.60	79,194
11 Nov 20	96.63000 +0.43	97.29	96.03	96.20	195,472
10 Nov 20	96.20000 -2.10	97.65	94.64	97.65	389,792
09 Nov 20	98.30000 -2.65	102.48	98.26	102.09	56,447
06 Nov 20	100.95000 +0.05	103.67	100.66	103.67	146,502
05 Nov 20	100.90000 +1.79	104.39	100.03	101.52	348,554
04 Nov 20	99.11000 +0.58	100.94	98.34	99.17	47,554
03 Nov 20	98.53000 +1.69	98.91	97.00	97.31	38,639
02 Nov 20	96.84000 +1.80	97.22	95.57	95.57	66,437
30 Oct 20	95.04000 -0.49	95.39	93.70	95.34	66,958
29 Oct 20	95.53000 -0.07	96.25	95.12	96.09	88,044
28 Oct 20	95.60000 -1.34	96.78	95.60	96.30	42,877
27 Oct 20	96.94000 +0.15	98.05	96.38	97.00	27,900
26 Oct 20	96.79000 -1.82	98.46	96.36	98.46	84,623
23 Oct 20	98.61000 -0.15	98.99	98.19	98.99	28,084
22 Oct 20	98.76000 +0.01	99.20	98.25	98.75	30,076
21 Oct 20	98.75000 +0.24	99.39	98.15	98.31	39,415
20 Oct 20	98.51000 +0.62	99.06	97.84	98.94	52,115
19 Oct 20	97.89000 +0.94	98.05	97.34	97.96	49,829
16 Oct 20	96.95000 -0.18	97.92	96.76	97.40	53,653
15 Oct 20	97.13000 +0.78	97.53	95.35	95.99	53,292
14 Oct 20	96.35000 +0.13	96.66	95.81	96.53	57,276
13 Oct 20	96.22000 -0.16	96.79	96.03	96.21	72,182
09 Oct 20	96.38000 -0.83	97.53	96.21	97.21	35,480
08 Oct 20	97.21000 -0.22	98.38	97.08	97.50	38,751
07 Oct 20	97.43000 -0.03	98.10	96.44	97.75	75,451
06 Oct 20	97.46000 -2.06	99.80	97.16	99.76	50,757
05 Oct 20	99.52000 -0.22	101.00	99.27	99.81	51,688
02 Oct 20	99.74000 -0.61	100.04	98.72	100.04	35,491
01 Oct 20	100.35000 -0.18	100.70	99.51	100.65	38,369
30 Sep 20	100.53000 +0.11	100.96	100.16	100.50	102,671
29 Sep 20	100.42000 -0.91	100.80	99.87	100.51	31,865
28 Sep 20	101.33000 +1.05	101.45	100.31	100.31	54,658
25 Sep 20	100.28000 +2.28	100.40	98.22	98.73	159,505
24 Sep 20	98.00000 +0.00	98.09	96.85	97.91	187,499
23 Sep 20	98.00000 -0.73	98.93	97.89	98.89	42,820
22 Sep 20	98.73000 +3.08	98.98	95.95	96.04	106,941
21 Sep 20	95.65000 -0.90	96.29	95.00	95.63	51,626
18 Sep 20	96.55000 -0.69	98.17	96.43	97.79	203,090
17 Sep 20	97.24000 +0.06	97.67	96.09	96.36	52,077
16 Sep 20	97.18000 -0.75	99.34	96.93	98.00	59,387
15 Sep 20	97.93000 +1.38	98.86	96.67	96.67	42,975
14 Sep 20	96.55000 +0.10	97.45	96.51	96.99	43,646
11 Sep 20	96.45000 +1.26	96.76	95.60	95.83	66,140
10 Sep 20	95.19000 -0.55	96.38	94.88	95.74	49,198
09 Sep 20	95.74000 +1.54	95.93	94.51	94.51	48,456
08 Sep 20	94.20000 -0.58	95.25	93.79	93.90	118,178
04 Sep 20	94.78000 -0.70	96.26	93.66	95.24	80,804
03 Sep 20	95.48000 -1.76	97.45	94.85	97.34	49,717
02 Sep 20	97.24000 -0.10	97.76	96.47	97.34	45,883
01 Sep 20	97.34000 +1.09	97.44	94.69	96.49	81,293
31 Aug 20	96.25000 -1.37	98.86	95.90	97.31	58,719
28 Aug 20	97.62000 -0.27	98.28	97.18	97.42	51,863
27 Aug 20	97.89000 -0.53	98.76	97.43	98.01	41,191
26 Aug 20	98.42000 +0.63	98.48	97.14	97.79	44,327
25 Aug 20	97.79000 -0.66	98.80	97.67	98.45	62,694
24 Aug 20	98.45000 -0.11	98.64	97.98	98.42	77,067
21 Aug 20	98.56000 +0.17	98.76	97.48	98.39	79,233
20 Aug 20	98.39000 -0.47	99.03	98.18	98.19	34,298
19 Aug 20	98.86000 +0.65	99.50	97.30	98.21	89,661
18 Aug 20	98.21000 -0.38	98.75	97.59	98.75	69,715
17 Aug 20	98.59000 -0.29	99.21	98.14	99.00	59,747
14 Aug 20	98.88000 +0.00	99.92	98.36	98.80	59,351
13 Aug 20	98.88000 +0.44	99.50	98.59	98.66	119,646
12 Aug 20	98.44000 +0.32	99.41	98.44	98.95	45,228
11 Aug 20	98.12000 -1.06	100.00	97.74	99.62	89,466
10 Aug 20	99.18000 -0.38	101.60	98.74	101.60	82,849
07 Aug 20	99.56000 +0.74	101.19	98.98	99.00	130,769
06 Aug 20	98.82000 +3.22	99.89	96.29	96.30	107,969
05 Aug 20	95.60000 +0.25	95.93	94.58	95.48	76,331
04 Aug 20	95.35000 +0.73	95.46	93.58	95.07	92,222
31 Jul 20	94.62000 -0.51	95.27	93.95	95.27	67,285
30 Jul 20	95.13000 +1.23	95.63	93.16	93.16	130,541
29 Jul 20	93.90000 +0.93	94.00	92.81	93.48	89,695
28 Jul 20	92.97000 +0.49	94.18	92.02	92.02	45,277
27 Jul 20	92.48000 +0.55	92.60	91.01	91.01	65,395
24 Jul 20	91.93000 +0.48	91.94	90.75	91.18	49,580
23 Jul 20	91.45000 +1.35	92.00	89.58	90.00	72,371
22 Jul 20	90.10000 +0.05	90.22	89.00	89.82	79,648
21 Jul 20	90.05000 -0.93	90.82	89.81	90.82	55,108
20 Jul 20	90.98000 -0.27	91.38	90.32	90.32	47,965
17 Jul 20	91.25000 +1.49	91.85	89.76	89.76	94,477
16 Jul 20	89.76000 +0.56	90.30	88.50	88.51	74,872
15 Jul 20	89.20000 +1.53	89.68	87.60	87.70	74,622
14 Jul 20	87.67000 -0.45	87.91	86.02	87.65	60,886
13 Jul 20	88.12000 +0.80	88.70	87.32	87.32	57,110
10 Jul 20	87.32000 +0.20	87.50	86.90	87.12	52,736
09 Jul 20	87.12000 +0.12	87.28	86.76	87.15	44,774
08 Jul 20	87.00000 -0.01	87.16	86.67	87.01	36,335
07 Jul 20	87.01000 -0.63	87.30	86.54	87.30	23,243
06 Jul 20	87.64000 +0.69	87.99	86.60	86.60	50,906
03 Jul 20	86.95000 +0.13	87.06	85.58	86.84	15,899
02 Jul 20	86.82000 +0.22	87.31	86.04	86.79	41,951
30 Jun 20	86.60000 +0.04	86.63	85.45	86.13	89,029
29 Jun 20	86.56000 -0.26	86.58	85.44	86.30	101,919
26 Jun 20	86.82000 -1.02	88.00	86.38	86.70	210,480
25 Jun 20	87.84000 +0.03	88.14	86.71	87.55	42,608
24 Jun 20	87.81000 -1.32	88.36	87.38	88.08	32,594
23 Jun 20	89.13000 -0.02	89.43	88.68	89.33	59,007
22 Jun 20	89.15000 -1.31	90.00	88.68	90.00	32,828
19 Jun 20	90.46000 +1.30	90.92	89.17	89.65	97,783
18 Jun 20	89.16000 +0.69	89.43	87.97	88.03	26,656
17 Jun 20	88.47000 -0.75	89.77	87.40	89.39	26,674
16 Jun 20	89.22000 +0.51	91.04	89.15	89.75	79,474
15 Jun 20	88.71000 +1.19	89.00	85.49	86.99	79,398
12 Jun 20	87.52000 +0.39	88.40	86.87	88.29	205,394
11 Jun 20	87.13000 -0.07	88.19	86.50	86.50	104,723
10 Jun 20	87.20000 +0.93	87.40	86.00	86.34	68,461
09 Jun 20	86.27000 -1.16	87.08	85.34	86.99	42,333
08 Jun 20	87.43000 +0.56	88.10	85.92	86.89	72,452
05 Jun 20	86.87000 +2.23	87.67	84.89	86.00	103,165
04 Jun 20	84.64000 -0.58	85.21	83.63	84.95	74,105
03 Jun 20	85.22000 +0.41	85.87	84.09	85.46	91,793
02 Jun 20	84.81000 -0.94	86.00	84.24	85.09	123,673
01 Jun 20	85.75000 -1.45	87.84	85.38	86.88	45,745
29 May 20	87.20000 +0.34	87.23	85.50	86.68	116,689
28 May 20	86.86000 +0.31	87.00	85.76	87.00	80,835
27 May 20	86.55000 +0.21	86.97	84.66	86.97	68,566
26 May 20	86.34000 +0.28	87.31	85.77	86.19	84,292
25 May 20	86.06000 -0.47	87.65	85.63	86.63	38,136
22 May 20	86.53000 +0.43	86.66	85.02	86.06	162,179
21 May 20	86.10000 -0.91	87.20	85.30	87.10	79,576
20 May 20	87.01000 +0.27	87.67	86.22	86.95	119,247
19 May 20	86.74000 +0.71	88.30	86.11	87.08	154,698
15 May 20	86.03000 +2.70	86.25	82.91	83.54	159,483
14 May 20	83.33000 +0.14	83.75	80.80	82.42	99,440
13 May 20	83.19000 -1.77	85.70	82.75	84.03	174,374
12 May 20	84.96000 -1.72	88.42	84.84	86.58	261,983
11 May 20	86.68000 +9.68	87.47	77.21	81.49	300,007
08 May 20	77.00000 -1.80	78.47	74.84	77.56	319,073
07 May 20	78.80000 -1.73	81.14	78.40	80.79	150,581
06 May 20	80.53000 -1.72	82.75	80.23	82.47	68,935
05 May 20	82.25000 +1.25	83.23	80.72	80.98	72,143
04 May 20	81.00000 -0.39	81.24	79.65	80.34	93,636
01 May 20	81.39000 -2.55	82.82	80.86	82.52	107,709
30 Apr 20	83.94000 -1.10	84.90	83.08	84.54	106,191
29 Apr 20	85.04000 +0.15	86.74	84.89	84.89	109,599
28 Apr 20	84.89000 -0.10	85.58	84.00	84.78	122,447
27 Apr 20	84.99000 -1.01	86.50	84.33	86.37	72,288
24 Apr 20	86.00000 +0.82	87.12	85.37	85.37	375,471
23 Apr 20	85.18000 -1.16	87.77	85.06	85.18	138,067
22 Apr 20	86.34000 +1.96	87.70	84.00	84.00	121,235
21 Apr 20	84.38000 -1.59	87.07	83.83	84.70	98,407
20 Apr 20	85.97000 +1.64	86.88	83.00	83.38	106,568
17 Apr 20	84.33000 +0.58	85.00	82.49	85.00	86,867
16 Apr 20	83.75000 +1.76	85.00	82.57	82.60	147,457
15 Apr 20	81.99000 +0.24	83.41	79.22	80.60	110,742
14 Apr 20	81.75000 +0.00	81.83	80.24	81.83	337,490
13 Apr 20	81.75000 -0.25	81.93	80.50	81.82	115,544
09 Apr 20	82.00000 -0.74	82.83	81.22	82.67	216,658
08 Apr 20	82.74000 +1.63	82.78	81.36	81.36	63,815
07 Apr 20	81.11000 +2.28	82.79	79.38	79.38	106,429
06 Apr 20	78.83000 +6.14	79.26	74.00	74.00	115,559
03 Apr 20	72.69000 -0.17	73.17	71.77	72.64	100,306
02 Apr 20	72.86000 +1.71	73.01	70.88	71.34	88,489
01 Apr 20	71.15000 -1.25	71.44	69.36	69.95	96,220
31 Mar 20	72.40000 +4.15	73.00	68.48	68.48	133,801
30 Mar 20	68.25000 -0.91	69.00	66.50	69.00	61,799
27 Mar 20	69.16000 -2.90	71.08	67.89	70.53	76,165
26 Mar 20	72.06000 +0.14	74.62	70.49	72.10	94,947
25 Mar 20	71.92000 +5.00	73.48	66.98	67.16	124,856
24 Mar 20	66.92000 +3.27	68.73	64.48	66.00	134,919
23 Mar 20	63.65000 -7.42	70.99	62.78	70.99	177,761
20 Mar 20	71.07000 -0.62	74.72	70.91	72.45	96,024
19 Mar 20	71.69000 +2.19	72.79	67.33	68.99	311,438
18 Mar 20	69.50000 -6.19	74.59	66.69	72.83	313,724
17 Mar 20	75.69000 +2.88	75.69	70.97	72.34	419,998
16 Mar 20	72.81000 -4.43	74.50	69.97	73.19	204,822
13 Mar 20	77.24000 +2.54	77.37	72.40	75.31	267,121
12 Mar 20	74.70000 -6.24	76.41	70.51	71.66	436,337
11 Mar 20	80.94000 -4.16	85.26	80.41	84.02	177,695
10 Mar 20	85.10000 -1.37	88.99	84.53	88.26	246,380
09 Mar 20	86.47000 -6.33	91.17	86.38	90.34	166,375
06 Mar 20	92.80000 -3.59	95.48	92.63	95.48	115,996
05 Mar 20	96.39000 +0.97	97.11	94.41	94.87	88,761
04 Mar 20	95.42000 +0.51	96.21	94.68	95.51	96,436
03 Mar 20	94.91000 +0.71	96.56	94.03	94.63	84,310
02 Mar 20	94.20000 +0.07	95.27	92.93	93.51	128,196
28 Feb 20	94.13000 -2.86	95.33	91.28	95.33	213,263
27 Feb 20	96.99000 -1.48	97.25	94.02	95.02	116,143
26 Feb 20	98.47000 -1.08	100.66	98.35	99.29	84,735
25 Feb 20	99.55000 -0.92	101.35	99.39	100.44	96,619
24 Feb 20	100.47000 -1.21	101.52	99.46	101.23	85,158
21 Feb 20	101.68000 +0.54	102.21	100.85	101.00	86,284
20 Feb 20	101.14000 -0.56	101.70	100.92	101.70	115,030
19 Feb 20	101.70000 -0.62	102.68	101.68	102.48	39,328
18 Feb 20	102.32000 +0.03	102.68	101.98	102.47	58,203
14 Feb 20	102.29000 +0.94	102.50	101.17	101.17	64,918
13 Feb 20	101.35000 +0.22	101.42	100.37	100.67	57,171
12 Feb 20	101.13000 -0.59	101.69	100.74	101.31	110,232
11 Feb 20	101.72000 +1.07	102.11	100.67	100.89	141,084
10 Feb 20	100.65000 +1.45	100.66	99.12	99.12	67,197
07 Feb 20	99.20000 +0.71	99.40	98.41	98.41	72,759
06 Feb 20	98.49000 +0.38	98.82	97.74	98.13	94,895
05 Feb 20	98.11000 -0.20	98.96	98.02	98.75	56,664
04 Feb 20	98.31000 +0.56	98.60	97.25	98.14	107,526
03 Feb 20	97.75000 +0.30	98.51	97.32	97.68	95,164
31 Jan 20	97.45000 +1.59	97.58	95.51	95.76	158,349
30 Jan 20	95.86000 +1.72	96.35	93.01	94.13	85,720
29 Jan 20	94.14000 -0.28	94.71	94.10	94.61	58,441
28 Jan 20	94.42000 +0.28	94.83	93.69	93.99	62,991
27 Jan 20	94.14000 -0.06	94.46	93.50	93.71	74,384
24 Jan 20	94.20000 -0.20	94.61	93.89	94.40	56,745
23 Jan 20	94.40000 -0.08	94.76	94.13	94.39	29,635
22 Jan 20	94.48000 +0.27	94.77	93.82	94.26	80,542
21 Jan 20	94.21000 +0.66	94.48	92.89	93.19	70,908
20 Jan 20	93.55000 -0.22	93.75	93.35	93.75	52,468
17 Jan 20	93.77000 -0.19	94.50	93.66	94.09	32,084
16 Jan 20	93.96000 +0.07	94.35	93.74	93.86	33,302
15 Jan 20	93.89000 +0.30	94.10	93.24	93.59	53,977
14 Jan 20	93.59000 +0.62	94.23	93.02	93.13	81,078
13 Jan 20	92.97000 +0.14	93.53	91.05	92.83	207,865
10 Jan 20	92.83000 +1.27	93.20	91.22	91.52	159,521
09 Jan 20	91.56000 +0.51	91.65	90.17	91.32	81,319
08 Jan 20	91.05000 -0.31	91.79	90.86	90.86	53,545
07 Jan 20	91.36000 +0.24	91.64	90.74	90.74	44,736
06 Jan 20	91.12000 +0.56	91.56	90.17	90.17	52,234
03 Jan 20	90.56000 +0.10	91.40	90.00	90.04	74,160
02 Jan 20	90.46000 -0.50	91.31	89.00	89.02	36,305
31 Dec 19	90.96000 -0.36	91.72	90.78	91.12	42,797
30 Dec 19	91.32000 -0.39	92.11	90.70	92.11	31,600
27 Dec 19	91.71000 +0.07	91.88	90.92	91.46	23,626
24 Dec 19	91.64000 +0.16	92.12	90.97	91.53	39,973
23 Dec 19	91.48000 +0.46	91.97	90.88	91.15	49,842
20 Dec 19	91.02000 +0.48	91.16	90.18	90.34	38,779
19 Dec 19	90.54000 +0.63	91.07	89.81	90.00	42,803
18 Dec 19	89.91000 -0.02	90.11	89.70	89.70	57,858
17 Dec 19	89.93000 +1.14	90.24	89.04	89.04	57,880
16 Dec 19	88.79000 +0.11	89.50	87.91	88.29	203,380
13 Dec 19	88.68000 +0.43	88.92	87.43	88.33	192,758
12 Dec 19	88.25000 -1.41	90.15	88.17	89.42	84,913
11 Dec 19	89.66000 -0.91	90.89	89.54	90.56	145,629
10 Dec 19	90.57000 +0.14	90.57	89.90	90.50	97,916
09 Dec 19	90.43000 -0.24	90.98	90.28	90.54	98,833
06 Dec 19	90.67000 +0.98	91.05	89.75	89.75	72,619
05 Dec 19	89.69000 +0.17	90.01	88.91	89.52	54,994
04 Dec 19	89.52000 +0.69	90.30	88.81	88.84	94,841
03 Dec 19	88.83000 +1.66	88.96	86.45	86.61	126,635
02 Dec 19	87.17000 -0.50	87.46	86.12	87.03	69,464
29 Nov 19	87.67000 -0.16	88.56	87.50	87.82	32,414
28 Nov 19	87.83000 -0.27	87.92	87.18	87.18	29,311
27 Nov 19	88.10000 +0.02	89.17	87.88	87.88	119,786
26 Nov 19	88.08000 +2.32	88.22	85.38	86.01	226,850
25 Nov 19	85.76000 +0.89	86.17	84.70	84.70	54,367
22 Nov 19	84.87000 -0.20	85.25	84.25	85.00	78,693
21 Nov 19	85.07000 +0.65	85.23	84.06	84.28	88,048
20 Nov 19	84.42000 +1.05	84.46	83.17	83.17	83,266
19 Nov 19	83.37000 -0.74	84.59	82.94	83.71	69,285
18 Nov 19	84.11000 +0.32	84.39	83.33	83.95	99,282
15 Nov 19	83.79000 +0.91	84.23	82.81	83.00	119,954
14 Nov 19	82.88000 +0.69	83.42	81.73	82.02	128,506
13 Nov 19	82.19000 +1.49	82.97	79.88	80.19	166,188
12 Nov 19	80.70000 -1.13	81.68	79.57	81.51	463,129
11 Nov 19	81.83000 -5.08	84.81	78.00	78.00	411,431
08 Nov 19	86.91000 +0.32	87.39	86.00	86.46	70,918
07 Nov 19	86.59000 -0.07	86.89	86.02	86.57	66,029
06 Nov 19	86.66000 +0.04	87.12	86.01	86.40	109,053
05 Nov 19	86.62000 +1.94	86.63	84.88	84.88	95,400
04 Nov 19	84.68000 -1.94	87.50	84.24	86.74	142,148
01 Nov 19	86.62000 -0.27	87.85	86.23	86.99	62,073
31 Oct 19	86.89000 +0.23	86.92	86.11	86.66	70,357
30 Oct 19	86.66000 -1.32	87.98	85.90	87.98	166,994
29 Oct 19	87.98000 +0.37	88.61	87.01	87.44	83,402
28 Oct 19	87.61000 -0.13	88.59	87.56	87.75	79,387
25 Oct 19	87.74000 -4.45	89.31	87.48	89.31	105,347
22 Oct 19	92.19000 -0.89	93.47	92.03	93.03	38,959
21 Oct 19	93.08000 +0.56	93.76	92.04	92.04	47,409
18 Oct 19	92.52000 -0.19	92.82	92.01	92.52	117,934
17 Oct 19	92.71000 -0.01	93.31	92.35	92.51	54,125
16 Oct 19	92.72000 +0.10	92.97	92.42	92.51	52,569
15 Oct 19	92.62000 -0.27	93.59	92.01	92.01	54,428
11 Oct 19	92.89000 -0.31	93.41	92.38	93.41	82,781
10 Oct 19	93.20000 -0.23	93.50	92.79	93.50	54,172
09 Oct 19	93.43000 +0.31	93.93	92.97	93.33	40,699
08 Oct 19	93.12000 -0.29	93.65	92.99	92.99	86,774
07 Oct 19	93.41000 -0.29	93.69	92.97	93.58	46,640
04 Oct 19	93.70000 +0.67	94.16	92.97	93.00	65,618
03 Oct 19	93.03000 +0.59	93.55	92.41	92.73	41,180
02 Oct 19	92.44000 -0.20	92.58	90.41	92.58	78,432
01 Oct 19	92.64000 -0.49	93.89	92.53	93.60	59,803
30 Sep 19	93.13000 +0.34	94.02	92.33	92.99	80,521
27 Sep 19	92.79000 +0.06	92.93	91.03	92.14	78,568
26 Sep 19	92.73000 -0.72	93.60	92.42	93.49	167,242
25 Sep 19	93.45000 -0.90	94.32	93.03	94.22	73,953
24 Sep 19	94.35000 +0.71	94.66	93.68	93.68	55,732
23 Sep 19	93.64000 -0.99	94.92	92.65	94.89	104,685
20 Sep 19	94.63000 -0.27	95.22	94.40	95.18	95,485
19 Sep 19	94.90000 +0.15	95.15	94.55	94.70	106,804
18 Sep 19	94.75000 -0.44	95.57	94.75	95.46	147,268
17 Sep 19	95.19000 +0.00	95.94	95.02	95.89	54,348
16 Sep 19	95.19000 -0.10	96.63	95.18	95.46	67,838
13 Sep 19	95.29000 -1.51	97.20	95.18	97.14	93,333
12 Sep 19	96.80000 -0.19	97.89	96.28	97.89	33,022
11 Sep 19	96.99000 +0.52	97.36	96.66	96.77	89,598
10 Sep 19	96.47000 -0.65	97.47	96.41	97.01	128,300
09 Sep 19	97.12000 -0.82	98.42	96.97	97.70	53,863
06 Sep 19	97.94000 -0.01	98.58	97.54	98.30	36,734
05 Sep 19	97.95000 -0.06	98.87	97.58	98.37	67,715
04 Sep 19	98.01000 +0.26	98.85	97.57	97.80	63,770
03 Sep 19	97.75000 -0.28	98.38	96.48	97.58	71,868
30 Aug 19	98.03000 +0.79	98.20	96.94	97.32	78,112
29 Aug 19	97.24000 -0.05	98.02	96.99	97.72	45,342
28 Aug 19	97.29000 -0.29	97.71	96.47	96.96	74,833
27 Aug 19	97.58000 +1.83	97.76	95.75	95.75	132,432
26 Aug 19	95.75000 +0.69	96.46	95.00	95.53	45,908
23 Aug 19	95.06000 -2.22	97.43	94.85	97.28	130,847
22 Aug 19	97.28000 +1.49	97.39	94.70	95.81	100,141
21 Aug 19	95.79000 -0.02	96.28	95.07	96.07	71,402
20 Aug 19	95.81000 +0.47	96.17	94.58	95.55	89,537
19 Aug 19	95.34000 +1.42	97.35	93.75	94.50	122,448
16 Aug 19	93.92000 +0.24	94.44	93.21	94.28	94,578
15 Aug 19	93.68000 +0.14	95.56	92.04	93.54	201,358
14 Aug 19	93.54000 +2.62	94.00	89.94	90.79	188,656
13 Aug 19	90.92000 -0.41	96.00	90.03	96.00	231,019
12 Aug 19	91.33000 -2.00	93.77	90.95	93.49	180,419
09 Aug 19	93.33000 -2.15	95.01	90.96	94.22	199,427
08 Aug 19	95.48000 +0.94	95.75	94.02	94.54	106,642
07 Aug 19	94.54000 -1.12	95.44	92.26	95.43	120,223
06 Aug 19	95.66000 -0.84	96.27	94.10	95.42	106,849
02 Aug 19	96.50000 +0.08	96.55	95.81	96.38	36,333
01 Aug 19	96.42000 +0.37	97.10	96.05	96.05	76,289
31 Jul 19	96.05000 -0.67	96.72	95.24	96.72	41,134
30 Jul 19	96.72000 -0.18	97.76	96.56	96.68	59,598
29 Jul 19	96.90000 +0.99	97.08	95.83	95.83	41,254
26 Jul 19	95.91000 +0.18	96.34	95.50	95.59	39,740
25 Jul 19	95.73000 +0.00	96.16	94.89	94.94	51,166
24 Jul 19	95.73000 +0.35	96.19	94.48	95.49	47,244
23 Jul 19	95.38000 +0.23	95.70	94.11	95.28	43,425
22 Jul 19	95.15000 -0.44	95.80	94.03	95.80	56,274
19 Jul 19	95.59000 +0.97	96.58	94.62	94.62	60,774
18 Jul 19	94.62000 +0.05	95.00	93.58	94.58	144,334
17 Jul 19	94.57000 +0.63	94.68	93.81	93.81	56,272
16 Jul 19	93.94000 +0.01	94.49	93.22	93.96	40,570
15 Jul 19	93.93000 -0.11	94.19	93.37	93.82	42,866
12 Jul 19	94.04000 -1.34	96.26	93.82	95.18	84,214
11 Jul 19	95.38000 +1.92	96.21	93.71	93.81	261,053
10 Jul 19	93.46000 +0.96	94.35	92.37	92.70	100,714
09 Jul 19	92.50000 +0.93	92.70	91.38	91.57	59,169
08 Jul 19	91.57000 -0.33	91.89	91.25	91.75	39,094
05 Jul 19	91.90000 -0.40	91.98	91.25	91.72	34,745
04 Jul 19	92.30000 -0.33	92.70	92.02	92.61	25,569
03 Jul 19	92.63000 +2.06	92.69	90.27	90.50	94,489
02 Jul 19	90.57000 +1.06	90.81	88.45	89.83	76,258
28 Jun 19	89.51000 -0.34	91.20	89.13	90.04	122,038
27 Jun 19	89.85000 +0.09	90.13	89.32	89.50	120,945
26 Jun 19	89.76000 +1.76	89.85	87.90	87.90	103,579
25 Jun 19	88.00000 +0.20	88.83	87.60	88.04	96,711
24 Jun 19	87.80000 +1.02	88.14	86.78	86.89	49,633
21 Jun 19	86.78000 -1.00	88.02	86.52	87.65	152,762
20 Jun 19	87.78000 -1.33	89.45	87.28	89.45	96,894
19 Jun 19	89.11000 -1.41	90.71	88.39	90.65	73,964
18 Jun 19	90.52000 +0.20	91.20	90.06	90.35	115,860
17 Jun 19	90.32000 -0.55	91.33	89.57	90.82	71,701
14 Jun 19	90.87000 +1.89	90.94	88.51	88.87	146,870
13 Jun 19	88.98000 -0.26	89.45	88.28	89.45	84,508
12 Jun 19	89.24000 +1.22	89.64	87.80	88.25	117,594
11 Jun 19	88.02000 -0.01	88.96	87.79	88.50	105,589
10 Jun 19	88.03000 +1.53	88.21	86.88	86.88	90,738
07 Jun 19	86.50000 +1.00	87.22	85.56	85.75	67,288
06 Jun 19	85.50000 +0.50	85.85	83.94	85.33	97,298
05 Jun 19	85.00000 +1.14	85.09	82.67	84.42	98,018
04 Jun 19	83.86000 +0.09	84.04	82.97	84.00	109,644
03 Jun 19	83.77000 -0.10	85.06	83.01	83.72	124,523
31 May 19	83.87000 -0.34	84.50	82.67	84.19	98,837
30 May 19	84.21000 +0.25	84.43	83.77	84.01	61,842
29 May 19	83.96000 +0.02	84.38	83.50	83.56	95,459
28 May 19	83.94000 -0.06	84.83	83.05	84.00	110,409
27 May 19	84.00000 -0.06	84.10	83.50	83.81	42,947
24 May 19	84.06000 -1.04	86.08	83.52	85.44	92,990
23 May 19	85.10000 -2.27	87.00	84.35	86.74	189,858
22 May 19	87.37000 +2.57	87.50	82.92	84.85	335,611
21 May 19	84.80000 +6.72	84.92	79.52	80.16	362,937
17 May 19	78.08000 +0.32	78.30	77.19	77.69	58,097
16 May 19	77.76000 +0.28	79.52	77.41	77.53	77,611
15 May 19	77.48000 -1.04	78.38	77.43	78.33	115,287
14 May 19	78.52000 +0.44	78.57	76.71	78.18	136,776
13 May 19	78.08000 +0.15	78.50	73.85	76.98	382,670
10 May 19	77.93000 -2.36	80.22	77.65	80.22	204,733
09 May 19	80.29000 -0.04	80.50	79.41	80.11	122,234
08 May 19	80.33000 -0.32	80.60	79.68	80.60	180,990
07 May 19	80.65000 -0.15	81.23	80.18	80.44	106,051
06 May 19	80.80000 -0.84	81.76	79.95	81.38	147,661
03 May 19	81.64000 +0.85	81.95	81.00	81.00	115,227
02 May 19	80.79000 -0.03	81.29	79.91	80.92	70,898
01 May 19	80.82000 +0.29	81.15	79.46	80.55	135,769
30 Apr 19	80.53000 +1.52	81.37	78.64	78.67	186,326
29 Apr 19	79.01000 +1.55	79.18	77.13	77.13	321,393
26 Apr 19	77.46000 +0.86	77.76	76.20	76.50	84,837
25 Apr 19	76.60000 +0.92	77.09	74.49	75.62	143,316
24 Apr 19	75.68000 -0.31	76.29	75.16	75.99	92,951
23 Apr 19	75.99000 +0.01	76.50	75.66	76.49	94,618
22 Apr 19	75.98000 +0.99	76.45	74.47	74.83	47,403
18 Apr 19	74.99000 +0.08	75.10	74.10	74.70	141,451
17 Apr 19	74.91000 -0.86	76.22	74.54	76.00	101,836
16 Apr 19	75.77000 -0.83	76.65	75.54	76.65	138,529
15 Apr 19	76.60000 +0.29	76.95	76.07	76.49	71,533
12 Apr 19	76.31000 -1.24	77.85	75.53	77.85	136,020
11 Apr 19	77.55000 -0.70	79.00	77.46	78.26	65,785
10 Apr 19	78.25000 -0.09	79.07	77.94	78.54	65,420
09 Apr 19	78.34000 -0.42	79.18	77.96	78.47	71,206
08 Apr 19	78.76000 +1.43	79.00	77.53	77.63	122,597
05 Apr 19	77.33000 +1.13	77.41	76.45	76.45	51,988
04 Apr 19	76.20000 -0.20	76.55	76.00	76.26	54,272
03 Apr 19	76.40000 -0.13	76.79	75.89	76.53	79,637
02 Apr 19	76.53000 -0.44	77.13	76.00	76.88	63,134
01 Apr 19	76.97000 -0.03	77.27	76.54	77.00	63,749
29 Mar 19	77.00000 -0.05	77.38	76.51	77.05	75,994
28 Mar 19	77.05000 +0.36	77.20	75.56	76.31	72,777
27 Mar 19	76.69000 +0.37	77.18	76.12	76.20	75,312
26 Mar 19	76.32000 +0.21	76.74	76.10	76.21	88,824
25 Mar 19	76.11000 -0.18	77.12	75.68	75.95	91,383
22 Mar 19	76.29000 -0.39	76.78	76.11	76.40	149,368
21 Mar 19	76.68000 +1.90	76.98	74.16	74.18	166,125
20 Mar 19	74.78000 +0.86	75.22	73.68	73.96	104,703
19 Mar 19	73.92000 -0.43	75.13	73.84	74.65	115,484
18 Mar 19	74.35000 +0.56	75.51	73.63	73.63	117,444
15 Mar 19	73.79000 +3.03	75.03	71.04	71.04	256,236
14 Mar 19	70.76000 -3.36	72.00	69.01	69.01	498,024
13 Mar 19	74.12000 -0.01	74.50	73.26	74.50	73,787
12 Mar 19	74.13000 +0.22	74.75	73.90	73.90	58,776
11 Mar 19	73.91000 +0.45	74.06	73.29	73.29	51,462
08 Mar 19	73.46000 +0.17	73.96	72.67	73.07	67,573
07 Mar 19	73.29000 -1.57	74.78	72.64	74.78	149,089
06 Mar 19	74.86000 -1.10	75.82	74.30	75.79	65,609
05 Mar 19	75.96000 -0.08	76.34	74.90	76.04	125,632
04 Mar 19	76.04000 +0.24	76.38	74.91	75.97	80,407
01 Mar 19	75.80000 +1.83	76.01	73.94	74.23	138,898
28 Feb 19	73.97000 -0.62	74.90	73.73	74.41	175,095
27 Feb 19	74.59000 -2.64	77.16	74.40	76.97	227,994
26 Feb 19	77.23000 +1.25	77.60	76.00	76.20	114,763
25 Feb 19	75.98000 +0.15	76.43	75.90	75.91	86,229
22 Feb 19	75.83000 -0.43	76.60	75.12	76.40	84,288
21 Feb 19	76.26000 -0.80	77.29	75.41	77.16	107,131
20 Feb 19	77.06000 -0.31	77.72	76.25	77.45	96,729
19 Feb 19	77.37000 -0.29	77.74	76.86	77.67	64,498
15 Feb 19	77.66000 -0.24	79.11	77.28	78.20	68,820
14 Feb 19	77.90000 -0.39	78.62	77.00	78.13	61,433
13 Feb 19	78.29000 +0.24	78.65	77.88	78.00	48,362
12 Feb 19	78.05000 +0.05	78.05	76.01	77.07	98,147
11 Feb 19	78.00000 -0.75	79.07	77.46	79.07	115,977
08 Feb 19	78.75000 -0.77	79.60	78.23	79.35	131,675
07 Feb 19	79.52000 -0.48	80.75	77.56	80.00	134,052
06 Feb 19	80.00000 +1.39	80.23	78.60	78.68	88,344
05 Feb 19	78.61000 +1.10	79.01	77.36	77.50	208,977
04 Feb 19	77.51000 +0.62	77.78	76.29	77.00	71,047
01 Feb 19	76.89000 -0.52	77.42	76.55	77.42	55,677
31 Jan 19	77.41000 +0.07	77.57	77.05	77.34	106,875
30 Jan 19	77.34000 +0.07	77.56	76.41	77.44	68,686
29 Jan 19	77.27000 -0.02	77.96	76.56	77.24	139,516
28 Jan 19	77.29000 -0.34	78.01	77.00	77.80	89,131
25 Jan 19	77.63000 +0.77	79.18	77.00	77.00	103,738
24 Jan 19	76.86000 +1.00	76.93	75.31	75.78	112,966
23 Jan 19	75.86000 -0.45	77.30	75.03	76.51	355,591
22 Jan 19	76.31000 -0.74	77.32	75.87	77.06	100,427
21 Jan 19	77.05000 +0.76	77.30	76.08	76.65	58,391
18 Jan 19	76.29000 +1.23	76.42	74.86	75.50	294,069
17 Jan 19	75.06000 -1.52	76.65	74.81	76.61	162,531
16 Jan 19	76.58000 -0.50	79.19	76.27	77.76	139,276
15 Jan 19	77.08000 -0.04	77.74	76.50	77.20	145,649
14 Jan 19	77.12000 -1.18	78.90	76.79	78.90	119,624
11 Jan 19	78.30000 -0.70	78.75	77.90	78.75	129,626
10 Jan 19	79.00000 -0.21	79.66	78.85	79.29	131,330
09 Jan 19	79.21000 +0.57	79.41	78.35	78.78	122,403
08 Jan 19	78.64000 +0.05	79.23	78.21	78.99	138,892
07 Jan 19	78.59000 +0.93	78.83	77.00	78.00	126,723
04 Jan 19	77.66000 +2.46	78.22	74.88	75.95	92,680
03 Jan 19	75.20000 -0.85	76.34	74.80	75.84	175,070
02 Jan 19	76.05000 +1.19	76.91	73.72	74.38	93,397
31 Dec 18	74.86000 +1.23	75.72	73.96	73.96	58,152
28 Dec 18	73.63000 +0.30	74.43	73.43	73.43	103,974
27 Dec 18	73.33000 +1.83	73.33	71.00	71.51	154,620
24 Dec 18	71.50000 -0.52	72.60	71.19	71.54	36,187
21 Dec 18	72.02000 -1.43	73.47	71.81	73.26	161,036
20 Dec 18	73.45000 -0.37	74.04	72.94	73.65	93,298
19 Dec 18	73.82000 -0.61	75.99	73.36	74.08	142,970
18 Dec 18	74.43000 +0.37	75.00	73.73	73.92	193,291
17 Dec 18	74.06000 -3.35	76.90	73.62	76.90	195,903
14 Dec 18	77.41000 -1.16	78.41	76.81	78.09	179,209
13 Dec 18	78.57000 -0.47	80.19	78.47	79.01	188,193
12 Dec 18	79.04000 +0.77	79.26	77.91	78.27	120,752
11 Dec 18	78.27000 +0.31	79.40	78.16	78.32	205,646
10 Dec 18	77.96000 -0.33	78.65	77.65	77.78	184,116
07 Dec 18	78.29000 -0.07	79.08	77.42	78.36	117,708
06 Dec 18	78.36000 -1.55	78.99	77.06	78.82	149,504
05 Dec 18	79.91000 -0.09	80.39	79.60	80.14	129,115
04 Dec 18	80.00000 +0.56	80.17	79.16	79.16	159,928
03 Dec 18	79.44000 +1.83	79.50	77.29	78.19	191,722
30 Nov 18	77.61000 -0.65	78.79	76.84	78.59	154,560
29 Nov 18	78.26000 +1.44	78.81	76.50	76.95	160,286
28 Nov 18	76.82000 +2.64	77.90	75.12	75.12	208,946
27 Nov 18	74.18000 +0.19	74.47	73.50	73.60	130,947
26 Nov 18	73.99000 +0.01	74.97	73.43	74.00	219,585
23 Nov 18	73.98000 +0.38	75.24	73.00	73.50	170,149
22 Nov 18	73.60000 +1.88	73.84	71.58	71.58	122,757
21 Nov 18	71.72000 +2.58	72.88	68.49	69.18	314,439
20 Nov 18	69.14000 -0.56	69.70	68.23	68.98	193,062
19 Nov 18	69.70000 -0.94	70.00	68.44	69.49	319,478
16 Nov 18	70.64000 +2.21	72.07	66.99	68.24	508,379
15 Nov 18	68.43000 -2.38	70.68	67.97	70.54	529,803
14 Nov 18	70.81000 -2.02	72.62	69.05	72.49	592,439
13 Nov 18	72.83000 -14.01	76.48	71.76	76.00	1,048,993
12 Nov 18	86.84000 -0.73	88.32	85.26	88.25	424,147
09 Nov 18	87.57000 -1.20	88.66	87.01	88.66	91,753
08 Nov 18	88.77000 -1.03	90.25	87.90	90.01	87,296
07 Nov 18	89.80000 +0.22	90.97	88.99	90.34	103,619
06 Nov 18	89.58000 +1.42	91.50	88.18	88.80	211,611
05 Nov 18	88.16000 +1.16	88.87	86.92	86.95	175,246
02 Nov 18	87.00000 -2.70	90.60	86.66	89.87	102,903
01 Nov 18	89.70000 +1.17	91.11	88.52	88.53	121,022
31 Oct 18	88.53000 -0.71	90.40	88.00	89.64	116,831
30 Oct 18	89.24000 +1.34	89.41	87.09	87.49	123,871
29 Oct 18	87.90000 -1.25	90.40	87.59	89.70	114,370
26 Oct 18	89.15000 -2.30	92.21	88.48	90.85	86,225
25 Oct 18	91.45000 +1.69	93.03	90.09	90.22	162,525
24 Oct 18	89.76000 -1.83	92.42	89.70	91.39	118,519
23 Oct 18	91.59000 -0.91	91.75	89.09	91.75	142,644
22 Oct 18	92.50000 -0.20	93.38	92.16	92.71	152,394
19 Oct 18	92.70000 +2.68	92.90	90.06	90.06	231,078
18 Oct 18	90.02000 +1.01	90.30	88.46	89.06	297,674
17 Oct 18	89.01000 +1.00	89.02	87.84	88.01	111,649
16 Oct 18	88.01000 +1.26	88.20	87.12	87.12	93,829
15 Oct 18	86.75000 +0.51	89.00	86.29	86.29	175,958
12 Oct 18	86.24000 +0.63	87.06	85.53	86.32	291,558
11 Oct 18	85.61000 -1.16	87.50	85.09	85.70	370,222
10 Oct 18	86.77000 -3.26	89.76	86.40	89.76	451,819
09 Oct 18	90.03000 -1.37	91.76	89.69	91.09	108,991
05 Oct 18	91.40000 -0.20	91.67	90.93	91.42	63,867
04 Oct 18	91.60000 -1.12	92.52	90.62	92.51	149,531
03 Oct 18	92.72000 +0.10	93.14	92.00	92.57	101,191
02 Oct 18	92.62000 -0.21	93.13	92.12	92.50	112,897
01 Oct 18	92.83000 -1.40	95.21	92.10	94.36	181,357
28 Sep 18	94.23000 -0.95	95.14	94.07	95.00	115,310
27 Sep 18	95.18000 -0.99	97.40	95.01	95.75	112,037
26 Sep 18	96.17000 -1.31	97.48	95.00	97.48	193,835
25 Sep 18	97.48000 -1.93	99.30	97.16	99.29	61,142
24 Sep 18	99.41000 -1.59	101.19	98.22	101.19	129,747
21 Sep 18	101.00000 -0.09	101.58	100.49	101.28	82,149
20 Sep 18	101.09000 +0.92	101.78	99.11	100.16	128,640
19 Sep 18	100.17000 -0.79	101.13	100.17	101.00	191,227
18 Sep 18	100.96000 +0.07	101.17	100.32	100.97	297,154
17 Sep 18	100.89000 +0.04	101.16	100.30	101.03	61,941
14 Sep 18	100.85000 +0.99	101.44	99.70	100.21	70,223
13 Sep 18	99.86000 -1.29	101.11	99.49	101.11	50,695
12 Sep 18	101.15000 +2.33	103.57	98.96	99.00	99,270
11 Sep 18	98.82000 +0.65	99.10	97.40	98.31	103,317
10 Sep 18	98.17000 +1.00	98.85	97.17	97.17	63,861
07 Sep 18	97.17000 +0.45	97.25	96.45	96.88	45,579
06 Sep 18	96.72000 +0.84	96.93	95.29	95.87	101,826
05 Sep 18	95.88000 -0.38	96.92	95.86	96.14	118,728
04 Sep 18	96.26000 -1.49	98.11	95.68	98.00	93,908
31 Aug 18	97.75000 -0.45	98.66	97.51	98.40	36,584
30 Aug 18	98.20000 +0.09	98.82	97.75	98.04	43,479
29 Aug 18	98.11000 +1.26	99.32	96.85	96.95	69,574
28 Aug 18	96.85000 -1.20	98.29	96.74	98.05	100,398
27 Aug 18	98.05000 +0.27	98.77	97.71	97.99	109,174
24 Aug 18	97.78000 -0.15	98.44	97.55	97.97	47,265
23 Aug 18	97.93000 +0.04	98.75	97.87	98.00	41,870
22 Aug 18	97.89000 -0.03	98.47	97.79	97.88	129,399
21 Aug 18	97.92000 -1.02	99.32	97.81	98.76	105,161
20 Aug 18	98.94000 -1.27	100.51	98.87	100.20	86,275
17 Aug 18	100.21000 -0.08	101.53	100.00	100.38	57,123
16 Aug 18	100.29000 -0.13	101.50	99.80	100.64	65,202
15 Aug 18	100.42000 -2.42	103.24	99.83	102.71	77,217
14 Aug 18	102.84000 -0.24	103.90	99.70	102.72	172,460
13 Aug 18	103.08000 +4.18	107.48	93.99	96.70	377,826
10 Aug 18	98.90000 -1.76	101.00	98.09	100.60	118,146
09 Aug 18	100.66000 -0.79	102.19	100.00	100.00	69,670
08 Aug 18	101.45000 -1.22	103.06	100.19	102.74	71,247
07 Aug 18	102.67000 -1.15	104.37	102.42	104.01	69,581
03 Aug 18	103.82000 +1.82	104.53	101.93	102.01	190,347
02 Aug 18	102.00000 +0.65	102.55	101.52	101.52	67,219
01 Aug 18	101.35000 -0.64	102.22	100.99	101.84	132,216
31 Jul 18	101.99000 -0.64	103.96	100.02	102.51	178,039
30 Jul 18	102.63000 -3.67	105.99	102.52	105.99	125,921
27 Jul 18	106.30000 -0.32	107.00	105.99	106.59	123,144
26 Jul 18	106.62000 +0.42	108.79	104.99	105.92	131,692
25 Jul 18	106.20000 -0.32	106.50	101.05	106.50	173,351
24 Jul 18	106.52000 -3.78	110.75	105.52	110.13	123,420
23 Jul 18	110.30000 -0.66	111.01	110.20	110.94	63,505
20 Jul 18	110.96000 -2.01	113.09	110.74	112.90	39,800
19 Jul 18	112.97000 +0.93	113.25	111.95	111.95	31,675
18 Jul 18	112.04000 -0.02	112.79	111.71	112.23	35,189
17 Jul 18	112.06000 -0.85	113.06	111.26	113.06	36,198
16 Jul 18	112.91000 -0.51	113.48	112.65	113.21	16,238
13 Jul 18	113.42000 -0.55	114.48	112.79	113.99	41,718
12 Jul 18	113.97000 +1.65	114.27	112.11	112.11	35,844
11 Jul 18	112.32000 +0.79	112.50	110.98	111.23	47,090
10 Jul 18	111.53000 -0.42	112.43	111.31	112.14	52,488
09 Jul 18	111.95000 +0.09	112.17	111.25	112.00	51,965
06 Jul 18	111.86000 +0.29	113.39	111.40	111.40	76,182
05 Jul 18	111.57000 -1.03	112.49	111.22	112.49	68,635
04 Jul 18	112.60000 +0.09	113.33	111.97	112.27	17,784
03 Jul 18	112.51000 -0.77	113.77	111.53	113.46	33,333
29 Jun 18	113.28000 -0.67	113.95	112.48	113.89	98,413
28 Jun 18	113.95000 -0.44	114.17	112.78	113.80	67,311
27 Jun 18	114.39000 -0.62	115.19	114.03	115.19	55,313
26 Jun 18	115.01000 +0.01	116.99	114.85	115.42	135,779
25 Jun 18	115.00000 -0.02	115.94	113.75	115.82	122,117
22 Jun 18	115.02000 +0.22	116.06	114.28	115.02	183,274
21 Jun 18	114.80000 +0.51	115.10	114.01	114.55	48,723
20 Jun 18	114.29000 +1.73	116.24	112.41	112.41	86,356
19 Jun 18	112.56000 +0.75	112.63	110.42	111.69	113,092
18 Jun 18	111.81000 -1.46	113.30	111.16	113.00	129,037
15 Jun 18	113.27000 -0.57	114.85	112.70	113.62	216,491
14 Jun 18	113.84000 -1.01	114.75	113.59	114.75	62,945
13 Jun 18	114.85000 -1.12	115.66	113.65	115.66	71,670
12 Jun 18	115.97000 +2.04	116.95	113.08	114.18	90,272
11 Jun 18	113.93000 -0.99	115.97	113.40	115.11	109,512
08 Jun 18	114.92000 +1.08	115.23	113.58	113.80	57,201
07 Jun 18	113.84000 -3.83	117.58	113.50	117.58	78,465
06 Jun 18	117.67000 -0.09	118.14	116.29	117.76	77,146
05 Jun 18	117.76000 -0.24	118.20	116.66	117.91	66,991
04 Jun 18	118.00000 +0.69	118.22	117.17	117.43	36,146
01 Jun 18	117.31000 +1.27	118.49	115.85	116.11	52,821
31 May 18	116.04000 +0.44	116.52	115.33	115.82	64,569
30 May 18	115.60000 +0.40	115.91	115.05	115.20	65,506
29 May 18	115.20000 -1.45	116.03	114.80	116.03	54,547
28 May 18	116.65000 +0.07	117.57	116.31	116.79	23,697
25 May 18	116.58000 +0.70	117.70	116.01	116.01	35,516
24 May 18	115.88000 -0.65	117.10	115.19	116.32	42,748
23 May 18	116.53000 +0.25	116.83	115.23	116.04	72,737
22 May 18	116.28000 -1.55	118.16	115.88	118.01	94,668
18 May 18	117.83000 -0.26	118.52	117.70	118.01	53,302
17 May 18	118.09000 -1.28	119.75	117.92	119.18	66,915
16 May 18	119.37000 -0.52	121.69	117.78	120.33	121,653
15 May 18	119.89000 +4.45	120.46	110.02	112.00	207,349
14 May 18	115.44000 -1.99	117.86	115.44	117.79	124,551
11 May 18	117.43000 -0.94	118.71	116.75	118.68	61,899
10 May 18	118.37000 +0.10	119.92	118.17	118.44	60,788
09 May 18	118.27000 -1.04	119.75	117.03	119.75	60,566
08 May 18	119.31000 +0.02	119.66	118.00	119.66	34,492
07 May 18	119.29000 -1.04	120.82	119.02	120.51	73,730
04 May 18	120.33000 -0.32	121.05	119.82	120.79	47,992
03 May 18	120.65000 +2.40	120.71	118.16	118.43	152,570
02 May 18	118.25000 -1.05	119.54	117.81	119.30	159,470
01 May 18	119.30000 -1.31	121.12	119.19	120.26	79,957
30 Apr 18	120.61000 +0.24	121.66	120.18	120.80	91,056
27 Apr 18	120.37000 +1.07	120.69	119.50	119.50	18,997
26 Apr 18	119.30000 -0.83	120.10	118.55	119.97	66,245
25 Apr 18	120.13000 +1.19	120.55	118.41	118.94	59,156
24 Apr 18	118.94000 -0.73	120.11	117.72	119.63	49,589
23 Apr 18	119.67000 -0.84	120.73	118.85	120.40	93,059
20 Apr 18	120.51000 +0.25	120.72	120.24	120.44	33,451
19 Apr 18	120.26000 -0.48	121.30	119.95	120.42	64,740
18 Apr 18	120.74000 -0.06	121.50	120.42	121.29	63,231
17 Apr 18	120.80000 -0.61	122.77	120.61	121.79	71,286
16 Apr 18	121.41000 +0.56	122.59	120.85	121.25	180,887
13 Apr 18	120.85000 +2.31	121.15	118.03	118.32	180,071
12 Apr 18	118.54000 -0.18	118.88	116.83	118.88	47,087
11 Apr 18	118.72000 +2.86	119.29	116.25	116.65	121,010
10 Apr 18	115.86000 +0.53	116.50	115.00	115.54	81,764
09 Apr 18	115.33000 -0.13	115.99	114.89	115.51	68,547
06 Apr 18	115.46000 -0.83	117.07	115.01	116.20	53,762
05 Apr 18	116.29000 -0.07	117.71	116.09	116.54	61,973
04 Apr 18	116.36000 +0.12	116.93	114.77	116.09	50,983
03 Apr 18	116.24000 -0.69	118.40	115.89	117.14	81,934
02 Apr 18	116.93000 -1.57	118.81	116.53	118.58	44,027
29 Mar 18	118.50000 +2.08	119.00	116.31	116.50	95,176
28 Mar 18	116.42000 +1.68	116.91	114.08	114.39	106,534
27 Mar 18	114.74000 -2.34	117.42	114.36	117.28	86,972
26 Mar 18	117.08000 +2.12	117.68	115.32	115.32	124,864
23 Mar 18	114.96000 +0.06	115.59	114.20	114.71	95,504
22 Mar 18	114.90000 -0.05	115.37	114.38	114.60	119,816
21 Mar 18	114.95000 +1.65	115.00	111.58	113.31	178,463
20 Mar 18	113.30000 +2.89	113.92	110.20	110.40	93,668
19 Mar 18	110.41000 +0.98	111.91	109.17	109.43	98,139
16 Mar 18	109.43000 -1.18	110.35	106.68	110.25	227,014
15 Mar 18	110.61000 +4.80	111.99	103.26	104.00	192,202
14 Mar 18	105.81000 +0.71	106.00	104.50	104.98	91,979
13 Mar 18	105.10000 +0.28	105.21	104.20	104.76	52,514
12 Mar 18	104.82000 +0.73	105.93	103.90	104.45	46,513
09 Mar 18	104.09000 -0.10	104.37	103.14	104.05	57,399
08 Mar 18	104.19000 -0.51	105.30	103.70	104.95	64,767
07 Mar 18	104.70000 -1.38	106.19	104.53	105.96	72,887
06 Mar 18	106.08000 +2.08	106.54	103.77	104.00	51,175
05 Mar 18	104.00000 -1.16	105.15	103.84	105.14	39,332
02 Mar 18	105.16000 +0.05	106.50	104.50	104.65	44,446
01 Mar 18	105.11000 +1.53	105.64	103.50	103.50	96,611
28 Feb 18	103.58000 -0.08	104.15	103.45	103.66	78,170
27 Feb 18	103.66000 -0.17	104.00	103.10	103.83	50,077
26 Feb 18	103.83000 -0.74	104.66	102.21	104.66	62,230
23 Feb 18	104.57000 +0.63	105.66	103.87	103.87	38,291
22 Feb 18	103.94000 -1.06	105.15	103.34	104.55	97,679
21 Feb 18	105.00000 -0.48	105.45	104.75	105.38	72,957
20 Feb 18	105.48000 -0.89	106.49	104.42	106.49	63,252
16 Feb 18	106.37000 +0.96	106.50	104.80	105.43	45,287
15 Feb 18	105.41000 -1.12	106.79	105.40	106.50	56,290
14 Feb 18	106.53000 -0.09	107.30	105.23	106.65	77,467
13 Feb 18	106.62000 +0.77	107.09	104.88	106.04	47,272
12 Feb 18	105.85000 +1.42	106.76	104.70	104.70	82,585
09 Feb 18	104.43000 +0.08	105.87	103.13	104.29	100,498
08 Feb 18	104.35000 +0.67	105.03	103.61	104.03	84,386
07 Feb 18	103.68000 -0.08	104.65	103.04	103.45	55,923
06 Feb 18	103.76000 -0.43	104.63	102.00	102.38	82,982
05 Feb 18	104.19000 -1.34	104.84	103.75	104.75	66,854
02 Feb 18	105.53000 -1.07	106.65	105.04	106.60	99,929
01 Feb 18	106.60000 -0.40	107.49	106.41	106.71	113,704
31 Jan 18	107.00000 -0.09	107.95	106.62	106.92	150,944
30 Jan 18	107.09000 +0.80	107.27	105.85	106.17	88,464
29 Jan 18	106.29000 +0.22	106.48	105.70	106.25	60,447
26 Jan 18	106.07000 +0.80	107.13	105.24	105.55	70,819
25 Jan 18	105.27000 -1.31	106.73	104.97	106.53	81,261
24 Jan 18	106.58000 +1.15	106.60	104.74	105.78	57,590
23 Jan 18	105.43000 -1.22	106.41	105.18	106.26	41,264
22 Jan 18	106.65000 -0.05	107.81	105.96	106.66	53,760
19 Jan 18	106.70000 +2.15	106.93	104.46	104.46	67,267
18 Jan 18	104.55000 +1.56	104.73	102.50	103.25	109,433
17 Jan 18	102.99000 +0.49	103.41	102.43	102.43	90,969
16 Jan 18	102.50000 -0.82	103.56	102.33	103.42	70,824
15 Jan 18	103.32000 -1.04	104.30	103.00	104.30	26,238
12 Jan 18	104.36000 +0.36	104.62	103.25	104.00	38,267
11 Jan 18	104.00000 +0.88	104.14	102.50	102.89	82,576
10 Jan 18	103.12000 +0.39	103.64	102.50	103.42	77,092
09 Jan 18	102.73000 -0.85	104.58	102.58	103.50	43,416
08 Jan 18	103.58000 +0.76	104.10	102.73	102.76	57,239
05 Jan 18	102.82000 -0.42	103.45	102.31	103.18	56,139
04 Jan 18	103.24000 -0.64	104.61	102.61	104.20	40,682
03 Jan 18	103.88000 +0.53	104.73	103.08	103.25	80,814
02 Jan 18	103.35000 +0.19	103.38	100.94	103.00	76,161
29 Dec 17	103.16000 -2.01	105.10	101.98	105.09	78,317
28 Dec 17	105.17000 +0.74	106.16	103.98	104.00	54,381
27 Dec 17	104.43000 +0.35	105.00	104.08	104.08	18,552
22 Dec 17	104.08000 -0.21	106.87	103.75	104.21	21,560
21 Dec 17	104.29000 -0.51	104.73	103.83	104.73	37,140
20 Dec 17	104.80000 -0.90	105.93	104.19	105.93	63,209
19 Dec 17	105.70000 +0.05	105.80	105.50	105.50	172,799
18 Dec 17	105.65000 +0.12	106.39	105.50	105.51	35,321
15 Dec 17	105.53000 -0.04	106.01	105.19	105.19	32,711
14 Dec 17	105.57000 -0.20	105.87	105.50	105.61	31,626
13 Dec 17	105.77000 +0.05	107.56	105.50	105.66	37,631
12 Dec 17	105.72000 +0.09	106.34	105.28	105.40	67,356
11 Dec 17	105.63000 -0.47	106.59	105.45	106.50	63,500
08 Dec 17	106.10000 +0.52	106.29	105.40	105.50	56,443
07 Dec 17	105.58000 +0.41	105.84	105.18	105.19	72,396
06 Dec 17	105.17000 +1.11	105.44	103.28	103.76	66,939
05 Dec 17	104.06000 -1.16	105.15	104.00	105.15	37,539
04 Dec 17	105.22000 +0.08	105.71	104.58	105.43	58,616
01 Dec 17	105.14000 -1.38	106.30	103.56	106.23	68,859
30 Nov 17	106.52000 +0.93	106.85	103.84	105.59	109,276
29 Nov 17	105.59000 -1.18	107.43	104.39	107.43	94,787
28 Nov 17	106.77000 +0.03	108.20	106.66	106.66	59,282
27 Nov 17	106.74000 -2.31	109.07	106.64	109.07	66,607
24 Nov 17	109.05000 +2.39	110.28	107.40	107.40	100,408
23 Nov 17	106.66000 +1.94	109.80	104.77	105.30	134,847
22 Nov 17	104.72000 +7.02	105.35	99.10	99.10	207,937
21 Nov 17	97.70000 -0.13	98.16	97.00	97.89	89,588
20 Nov 17	97.83000 +0.60	98.82	97.00	97.00	73,725
17 Nov 17	97.23000 -1.82	99.72	96.71	99.72	113,778
16 Nov 17	99.05000 -0.79	100.00	98.79	100.00	103,790
15 Nov 17	99.84000 +4.69	101.32	96.73	96.74	219,798
14 Nov 17	95.15000 -6.69	95.91	92.02	95.91	376,936
13 Nov 17	101.84000 -0.07	102.05	100.50	101.25	38,404
10 Nov 17	101.91000 -1.05	102.99	101.84	102.99	43,043
09 Nov 17	102.96000 +0.12	103.09	101.51	102.61	54,045
08 Nov 17	102.84000 -0.57	104.29	102.57	103.46	35,194
07 Nov 17	103.41000 -0.16	103.56	102.90	103.50	35,709
06 Nov 17	103.57000 -1.63	105.10	103.50	104.83	55,812
03 Nov 17	105.20000 +0.71	105.31	103.88	103.88	30,834
02 Nov 17	104.49000 -0.82	105.73	104.39	105.37	31,536
01 Nov 17	105.31000 +0.91	105.70	104.46	105.40	63,817
31 Oct 17	104.40000 -0.20	106.00	104.31	104.48	47,339
30 Oct 17	104.60000 -0.19	105.40	103.50	105.40	40,343
27 Oct 17	104.79000 +0.18	105.32	103.82	104.88	37,038
26 Oct 17	104.61000 +0.58	104.90	102.86	104.34	49,630
25 Oct 17	104.03000 +0.17	104.33	102.34	103.86	68,191
24 Oct 17	103.86000 -0.18	104.41	103.83	104.41	21,280
23 Oct 17	104.04000 -0.01	105.50	103.95	104.30	45,097
20 Oct 17	104.05000 +0.48	104.41	103.69	104.00	55,601
19 Oct 17	103.57000 -0.19	103.65	103.09	103.60	41,444
18 Oct 17	103.76000 +0.60	104.29	103.32	103.33	81,478
17 Oct 17	103.16000 +0.72	103.40	102.40	102.40	36,417
16 Oct 17	102.44000 -0.46	103.54	102.20	102.83	57,234
13 Oct 17	102.90000 +0.54	103.24	102.01	102.01	52,881
12 Oct 17	102.36000 +0.05	103.09	101.76	102.17	35,856
11 Oct 17	102.31000 +0.01	102.75	101.70	102.55	51,990
10 Oct 17	102.30000 +0.63	103.78	101.55	101.95	69,357
06 Oct 17	101.67000 +0.73	101.77	100.85	100.91	41,875
05 Oct 17	100.94000 +0.27	101.37	100.34	100.34	50,120
04 Oct 17	100.67000 +0.87	100.68	99.56	99.58	38,880
03 Oct 17	99.80000 +0.17	100.80	98.94	99.96	49,828
02 Oct 17	99.63000 +0.13	99.82	98.75	99.51	51,600
29 Sep 17	99.50000 +1.39	99.83	98.26	98.53	72,929
28 Sep 17	98.11000 +0.35	99.99	97.81	97.90	55,391
27 Sep 17	97.76000 -0.25	98.15	96.15	98.15	69,981
26 Sep 17	98.01000 +0.47	98.14	96.06	98.11	89,834
25 Sep 17	97.54000 -1.10	98.70	97.19	98.50	82,479
22 Sep 17	98.64000 +0.30	99.73	98.36	98.36	45,498
21 Sep 17	98.34000 -1.39	99.75	98.27	99.75	48,707
20 Sep 17	99.73000 -0.51	100.71	99.30	100.07	41,232
19 Sep 17	100.24000 +1.41	100.35	98.87	98.90	86,377
18 Sep 17	98.83000 -1.61	100.84	98.55	100.43	60,488
15 Sep 17	100.44000 +0.52	100.77	99.90	99.90	80,530
14 Sep 17	99.92000 +0.42	100.55	98.84	99.48	78,647
13 Sep 17	99.50000 -1.26	100.51	99.06	100.51	55,263
12 Sep 17	100.76000 +0.60	101.26	99.86	100.11	62,077
11 Sep 17	100.16000 +0.47	100.65	99.29	99.91	69,175
08 Sep 17	99.69000 -1.49	101.00	99.43	101.00	55,318
07 Sep 17	101.18000 +2.93	101.29	97.66	98.42	118,616
06 Sep 17	98.25000 -0.49	99.96	98.20	98.72	54,505
05 Sep 17	98.74000 +0.05	98.74	96.64	98.51	65,002
01 Sep 17	98.69000 +0.08	99.03	98.38	98.48	26,165
31 Aug 17	98.61000 -0.87	99.57	97.91	99.48	69,178
30 Aug 17	99.48000 +1.69	99.92	97.51	97.79	66,606
29 Aug 17	97.79000 +0.76	97.99	96.70	96.95	54,039
28 Aug 17	97.03000 -0.57	97.79	97.00	97.36	27,405
25 Aug 17	97.60000 -0.40	98.41	97.00	98.00	33,599
24 Aug 17	98.00000 -0.75	98.74	97.50	98.70	41,644
23 Aug 17	98.75000 +0.41	99.18	97.54	98.00	43,524
22 Aug 17	98.34000 -0.58	99.25	97.82	99.09	51,256
21 Aug 17	98.92000 -0.43	99.43	98.78	99.00	32,432
18 Aug 17	99.35000 -0.42	99.84	98.94	99.84	40,755
17 Aug 17	99.77000 +0.19	100.01	99.20	99.70	148,111
16 Aug 17	99.58000 -0.05	100.13	99.23	99.66	76,991
15 Aug 17	99.63000 +3.21	102.01	96.50	96.90	273,650
14 Aug 17	96.42000 +6.53	97.25	90.55	90.55	211,197
11 Aug 17	89.89000 -0.04	90.11	89.70	89.93	46,775
10 Aug 17	89.93000 -0.09	90.65	89.55	89.78	40,439
09 Aug 17	90.02000 -1.17	91.50	89.76	91.06	44,521
08 Aug 17	91.19000 +0.90	91.66	90.40	90.40	34,739
04 Aug 17	90.29000 +0.47	90.29	90.29	90.29	53,743
03 Aug 17	89.82000 -0.57	91.07	89.42	90.48	22,288
02 Aug 17	90.39000 +0.14	91.97	89.92	90.45	65,471
01 Aug 17	90.25000 +0.22	91.39	89.45	90.37	68,230
31 Jul 17	90.03000 +0.59	90.11	89.38	89.39	73,947
28 Jul 17	89.44000 -0.65	89.80	89.30	89.71	57,141
27 Jul 17	90.09000 -0.25	90.96	89.00	90.35	114,742
26 Jul 17	90.34000 -0.58	90.80	89.76	90.80	57,005
25 Jul 17	90.92000 +0.02	91.99	90.48	90.98	48,986
24 Jul 17	90.90000 +0.29	91.44	89.66	90.42	46,716
21 Jul 17	90.61000 -1.15	91.00	88.69	90.75	118,429
20 Jul 17	91.76000 -0.78	92.49	91.64	92.48	42,997
19 Jul 17	92.54000 +0.06	92.90	92.20	92.34	47,893
18 Jul 17	92.48000 -0.62	92.81	91.98	92.66	29,413
17 Jul 17	93.10000 -0.01	93.27	92.65	92.65	55,147
14 Jul 17	93.11000 -0.07	93.38	92.69	92.99	23,990
13 Jul 17	93.18000 -0.01	93.20	92.37	93.00	28,925
12 Jul 17	93.19000 +1.23	93.60	92.04	92.04	69,502
11 Jul 17	91.96000 -1.62	93.47	91.61	93.35	60,321
10 Jul 17	93.58000 -0.17	94.06	93.23	93.38	49,334
07 Jul 17	93.75000 +1.01	93.79	91.50	92.62	55,658
06 Jul 17	92.74000 -0.82	93.48	92.52	93.41	56,512
05 Jul 17	93.56000 +0.95	94.43	92.68	92.79	53,176
04 Jul 17	92.61000 -0.43	93.02	92.36	93.01	24,614
30 Jun 17	93.04000 +1.66	93.23	91.35	91.35	63,507
29 Jun 17	91.38000 +0.40	91.52	90.75	90.86	52,599
28 Jun 17	90.98000 -1.76	92.50	90.57	92.50	79,779
27 Jun 17	92.74000 -0.38	93.62	92.14	93.00	61,589
26 Jun 17	93.12000 -1.62	95.20	93.12	94.74	33,027
23 Jun 17	94.74000 +2.11	94.96	92.33	92.63	77,140
22 Jun 17	92.63000 -0.91	93.92	92.47	93.54	64,282
21 Jun 17	93.54000 -0.82	94.60	93.16	94.60	53,154
20 Jun 17	94.36000 +1.41	94.83	92.86	92.95	93,129
19 Jun 17	92.95000 +1.47	93.44	91.50	91.50	72,185
16 Jun 17	91.48000 -1.48	93.01	90.50	93.00	229,097
15 Jun 17	92.96000 -2.60	95.13	92.63	95.13	85,744
14 Jun 17	95.56000 -0.12	96.68	95.24	95.60	103,475
13 Jun 17	95.68000 +1.31	95.85	94.25	94.25	112,654
12 Jun 17	94.37000 -0.47	95.23	94.05	94.33	61,585
09 Jun 17	94.84000 +1.11	95.12	93.99	93.99	88,363
08 Jun 17	93.73000 -0.33	94.32	93.30	93.89	22,794
07 Jun 17	94.06000 -0.13	94.55	93.54	94.37	44,757
06 Jun 17	94.19000 +0.85	94.45	93.16	93.23	50,562
05 Jun 17	93.34000 -1.16	94.22	93.01	94.00	63,805
02 Jun 17	94.50000 +0.41	94.62	93.43	94.08	49,335
01 Jun 17	94.09000 +1.76	94.70	92.31	92.56	93,652
31 May 17	92.33000 -0.64	93.59	91.80	92.97	72,543
30 May 17	92.97000 +0.24	93.27	91.50	92.88	75,181
29 May 17	92.73000 +0.13	92.91	92.34	92.75	22,163
26 May 17	92.60000 -0.24	93.14	92.50	92.76	37,988
25 May 17	92.84000 -0.66	93.87	92.57	93.79	81,963
24 May 17	93.50000 -0.08	93.74	93.05	93.69	71,370
23 May 17	93.58000 +1.75	93.82	92.41	92.48	113,179
19 May 17	91.83000 +0.52	93.19	91.47	91.77	122,615
18 May 17	91.31000 +1.21	91.86	90.05	90.05	152,826
17 May 17	90.10000 -1.43	91.75	88.90	91.74	128,429
16 May 17	91.53000 +2.02	91.64	89.51	90.61	231,335
15 May 17	89.51000 +4.23	89.92	87.00	88.31	302,179
12 May 17	85.28000 -0.60	86.72	83.66	85.75	150,643
11 May 17	85.88000 -1.85	87.87	85.64	87.54	60,538
10 May 17	87.73000 +1.85	89.10	85.88	85.88	125,225
09 May 17	85.88000 -0.40	86.94	85.48	86.69	59,870
08 May 17	86.28000 -0.04	86.85	85.97	86.45	44,793
05 May 17	86.32000 +0.47	86.41	85.64	85.96	76,648
04 May 17	85.85000 -0.75	87.01	85.64	86.43	67,485
03 May 17	86.60000 +0.03	87.25	86.19	86.30	71,161
02 May 17	86.57000 +1.08	87.24	85.15	85.15	77,678
01 May 17	85.49000 +0.05	86.46	84.85	85.06	98,713
28 Apr 17	85.44000 +1.37	85.68	83.87	83.87	60,911
27 Apr 17	84.07000 +0.07	84.19	82.16	83.79	138,687
26 Apr 17	84.00000 -1.85	86.26	83.67	85.88	155,718
25 Apr 17	85.85000 -0.62	87.23	85.68	86.29	95,417
24 Apr 17	86.47000 -0.19	87.66	86.40	86.75	190,699
21 Apr 17	86.66000 +0.17	87.29	86.31	86.68	80,477
20 Apr 17	86.49000 +0.44	87.29	85.85	85.91	103,588
19 Apr 17	86.05000 +0.01	86.36	85.79	86.16	81,210
18 Apr 17	86.04000 +0.96	86.32	85.20	85.20	155,371
17 Apr 17	85.08000 +0.24	85.36	84.84	84.84	46,836
13 Apr 17	84.84000 +0.19	85.60	84.62	84.82	61,882
12 Apr 17	84.65000 +1.03	84.94	83.37	83.37	144,146
11 Apr 17	83.62000 +0.15	83.66	82.74	83.63	198,009
10 Apr 17	83.47000 +1.89	83.59	81.41	81.50	136,434
07 Apr 17	81.58000 -1.20	82.77	81.48	82.77	87,635
06 Apr 17	82.78000 +1.12	82.78	81.00	81.41	143,397
05 Apr 17	81.66000 -1.39	83.19	81.21	82.63	440,345
04 Apr 17	83.05000 -1.71	83.86	82.63	83.55	191,380
03 Apr 17	84.76000 -0.39	86.71	84.43	85.15	205,681
31 Mar 17	85.15000 +1.04	85.23	83.99	84.12	85,395
30 Mar 17	84.11000 +0.94	84.19	82.99	83.02	91,846
29 Mar 17	83.17000 +0.31	83.63	82.63	82.90	121,892
28 Mar 17	82.86000 +0.45	82.95	81.80	82.55	88,673
27 Mar 17	82.41000 +0.98	82.65	81.02	81.02	118,144
24 Mar 17	81.43000 +0.03	81.91	80.25	81.12	83,406
23 Mar 17	81.40000 -0.63	82.18	80.95	82.18	86,085
22 Mar 17	82.03000 +0.83	82.22	80.75	80.86	122,018
21 Mar 17	81.20000 -0.06	81.62	80.80	81.25	133,692
20 Mar 17	81.26000 +1.80	81.28	79.28	79.49	222,682
17 Mar 17	79.46000 +1.96	80.22	77.00	77.00	824,847
16 Mar 17	77.50000 +4.20	80.00	76.05	76.68	623,051
15 Mar 17	73.30000 +0.79	73.91	72.32	72.51	155,040
14 Mar 17	72.51000 +0.22	72.80	72.07	72.14	88,401
13 Mar 17	72.29000 +0.35	72.37	71.29	71.80	77,498
10 Mar 17	71.94000 +0.70	72.44	71.20	71.56	131,226
09 Mar 17	71.24000 +0.95	71.59	70.12	70.12	54,864
08 Mar 17	70.29000 +0.01	70.69	69.76	70.12	75,018
07 Mar 17	70.28000 -0.82	71.18	70.01	70.72	96,387
06 Mar 17	71.10000 -0.78	72.09	70.87	71.88	70,328
03 Mar 17	71.88000 +0.28	72.40	71.50	71.75	71,938
02 Mar 17	71.60000 +0.08	71.90	70.94	71.50	83,969
01 Mar 17	71.52000 +0.94	71.85	70.59	70.61	85,392
28 Feb 17	70.58000 +0.53	70.97	69.79	69.79	68,535
27 Feb 17	70.05000 -0.25	70.42	69.55	70.19	106,376
24 Feb 17	70.30000 +0.20	71.13	69.15	69.76	71,949
23 Feb 17	70.10000 +0.25	70.72	69.68	70.00	59,995
22 Feb 17	69.85000 +0.30	69.92	69.07	69.55	42,001
21 Feb 17	69.55000 -0.28	70.00	69.25	69.79	66,526
17 Feb 17	69.83000 -0.13	70.30	69.69	70.30	28,792
16 Feb 17	69.96000 -0.12	70.51	69.66	70.24	55,797
15 Feb 17	70.08000 +0.77	70.18	69.25	69.26	47,623
14 Feb 17	69.31000 -0.13	69.92	69.25	69.55	33,219
13 Feb 17	69.44000 +0.02	70.00	69.17	69.43	37,529
10 Feb 17	69.42000 -0.32	70.03	69.23	69.65	29,468
09 Feb 17	69.74000 +0.00	70.15	68.85	69.92	42,536
08 Feb 17	69.74000 +0.22	70.50	69.52	69.52	119,867
07 Feb 17	69.52000 +0.03	69.77	69.08	69.49	25,935
06 Feb 17	69.49000 -0.13	69.60	68.90	69.58	33,680
03 Feb 17	69.62000 -0.05	70.43	69.40	69.76	44,061
02 Feb 17	69.67000 +0.17	69.85	69.35	69.44	34,920
01 Feb 17	69.50000 -0.23	70.12	68.88	69.70	82,393
31 Jan 17	69.73000 +0.21	70.01	69.34	69.60	59,578
30 Jan 17	69.52000 +0.23	69.84	69.08	69.30	155,755
27 Jan 17	69.29000 +1.06	69.65	68.24	68.24	160,184
26 Jan 17	68.23000 -0.29	69.30	68.08	68.33	97,852
25 Jan 17	68.52000 +0.34	68.78	67.81	68.39	65,567
24 Jan 17	68.18000 +0.51	68.48	67.57	67.73	44,680
23 Jan 17	67.67000 +0.59	67.99	67.00	67.03	46,720
20 Jan 17	67.08000 +0.54	67.57	66.79	66.79	59,078
19 Jan 17	66.54000 +0.68	66.96	65.78	66.01	74,241
18 Jan 17	65.86000 +0.67	66.25	65.26	65.43	48,021
17 Jan 17	65.19000 -0.91	66.16	64.98	66.16	81,744
16 Jan 17	66.10000 +1.74	66.50	64.87	64.87	64,033
13 Jan 17	64.36000 +0.17	64.52	63.16	64.00	83,201
12 Jan 17	64.19000 -1.54	65.47	64.06	65.47	123,768
11 Jan 17	65.73000 +0.11	65.83	65.40	65.49	45,584
10 Jan 17	65.62000 -0.74	66.54	65.45	66.37	53,505
09 Jan 17	66.36000 +0.19	66.74	65.75	66.11	43,442
06 Jan 17	66.17000 -1.72	67.30	66.00	67.25	86,862
05 Jan 17	67.89000 +1.24	67.92	66.47	66.67	76,126
04 Jan 17	66.65000 -0.61	67.10	65.64	67.10	118,596
03 Jan 17	67.26000 -1.70	69.40	66.76	68.96	84,929
30 Dec 16	68.96000 +0.08	70.53	68.26	69.17	75,461
29 Dec 16	68.88000 +1.84	69.19	66.85	67.14	114,221
28 Dec 16	67.04000 -0.24	67.13	66.33	67.06	152,420
23 Dec 16	67.28000 +1.08	67.39	66.17	66.17	45,504
22 Dec 16	66.20000 +0.70	66.36	65.02	65.09	53,042
21 Dec 16	65.50000 -0.75	66.40	65.20	66.25	61,186
20 Dec 16	66.25000 -0.36	66.92	66.12	66.61	89,156
19 Dec 16	66.61000 +0.63	67.52	66.22	66.22	81,209
16 Dec 16	65.98000 +0.75	66.60	65.28	65.44	56,617
15 Dec 16	65.23000 -0.17	65.67	64.90	65.40	101,701
14 Dec 16	65.40000 -0.05	66.47	65.01	65.25	66,532
13 Dec 16	65.45000 +0.15	66.05	64.95	65.35	103,406
12 Dec 16	65.30000 -1.48	67.12	65.13	66.98	76,891
09 Dec 16	66.78000 -0.42	67.70	66.43	67.22	46,814
08 Dec 16	67.20000 +0.84	67.65	65.75	66.30	82,188
07 Dec 16	66.36000 +0.10	67.11	65.71	67.00	102,759
06 Dec 16	66.26000 +0.58	66.64	64.97	64.97	99,640
05 Dec 16	65.68000 -1.79	67.71	64.49	67.10	225,932
02 Dec 16	67.47000 -0.18	68.52	67.00	68.05	81,067
01 Dec 16	67.65000 -2.94	71.89	67.62	71.73	98,241
30 Nov 16	70.59000 -0.82	71.98	68.52	71.98	130,677
29 Nov 16	71.41000 +1.30	71.87	69.93	70.23	82,876
28 Nov 16	70.11000 +1.24	70.39	68.80	69.01	125,643
25 Nov 16	68.87000 +0.00	69.41	68.30	68.85	30,232
24 Nov 16	68.87000 -0.86	70.11	68.35	69.99	49,096
23 Nov 16	69.73000 +0.55	70.00	68.93	69.78	68,655
22 Nov 16	69.18000 +1.14	69.54	68.15	68.42	62,030
21 Nov 16	68.04000 +0.49	68.47	67.79	67.79	71,865
18 Nov 16	67.55000 +0.73	68.20	67.17	67.18	62,864
17 Nov 16	66.82000 -0.51	67.33	66.36	67.33	78,858
16 Nov 16	67.33000 +2.33	67.35	65.00	65.00	126,477
15 Nov 16	65.00000 +0.64	65.50	64.32	64.50	174,881
14 Nov 16	64.36000 -0.69	65.05	63.50	64.89	79,712
11 Nov 16	65.05000 -0.19	65.44	64.28	65.32	74,643
10 Nov 16	65.24000 -1.40	66.77	64.65	66.77	108,990
09 Nov 16	66.64000 -1.21	68.28	66.64	67.25	97,381
08 Nov 16	67.85000 +1.33	67.97	66.16	66.49	91,597
07 Nov 16	66.52000 +1.24	66.81	65.15	65.21	76,354
04 Nov 16	65.28000 +1.19	65.85	64.10	64.51	78,646
03 Nov 16	64.09000 +0.63	64.16	62.97	63.72	42,133
02 Nov 16	63.46000 -0.41	64.10	62.94	63.95	43,080
01 Nov 16	63.87000 -1.04	65.09	63.29	65.00	84,798
31 Oct 16	64.91000 +0.11	65.30	64.72	65.00	58,815
28 Oct 16	64.80000 +0.39	65.29	64.09	64.20	59,043
27 Oct 16	64.41000 -0.15	65.08	64.34	64.56	40,874
26 Oct 16	64.56000 +0.33	65.03	64.01	64.23	37,412
25 Oct 16	64.23000 -0.33	64.53	64.00	64.50	46,601
24 Oct 16	64.56000 -0.29	64.90	64.21	64.79	38,709
21 Oct 16	64.85000 +0.89	65.05	63.46	63.96	70,985
20 Oct 16	63.96000 -1.09	65.11	63.90	65.04	64,340
19 Oct 16	65.05000 +0.19	65.28	64.44	65.11	54,096
18 Oct 16	64.86000 -0.90	65.87	64.53	65.80	94,366
17 Oct 16	65.76000 -0.28	66.17	65.11	66.17	60,221
14 Oct 16	66.04000 +1.71	66.10	64.30	64.61	128,619
13 Oct 16	64.33000 +3.19	64.79	61.39	61.39	173,423
12 Oct 16	61.14000 +0.94	61.39	60.01	60.32	39,476
11 Oct 16	60.20000 -0.65	60.99	59.12	60.75	134,518
07 Oct 16	60.85000 +0.00	61.09	60.43	60.54	40,832
06 Oct 16	60.85000 -0.64	61.21	60.64	61.20	61,439
05 Oct 16	61.49000 +0.79	61.97	60.51	60.51	66,551
04 Oct 16	60.70000 -0.25	61.27	60.39	61.06	63,776
03 Oct 16	60.95000 -0.85	61.92	60.73	61.80	73,977
30 Sep 16	61.80000 -0.77	62.85	61.80	62.59	53,595
29 Sep 16	62.57000 -0.19	63.25	62.25	62.81	72,127
28 Sep 16	62.76000 -1.62	64.16	62.62	64.13	79,257
27 Sep 16	64.38000 +1.35	64.38	62.74	62.90	47,461
26 Sep 16	63.03000 -0.58	63.78	62.85	63.73	48,001
23 Sep 16	63.61000 -0.79	64.35	63.36	64.21	55,002
22 Sep 16	64.40000 +0.51	64.90	63.85	63.97	47,196
21 Sep 16	63.89000 +1.02	64.12	62.75	63.48	69,821
20 Sep 16	62.87000 -0.05	63.67	62.67	62.94	51,779
19 Sep 16	62.92000 +0.04	63.30	62.59	63.20	71,083
16 Sep 16	62.88000 -0.13	63.53	62.75	63.01	110,011
15 Sep 16	63.01000 +0.53	63.65	62.30	62.30	92,616
14 Sep 16	62.48000 +1.65	63.06	60.84	60.84	86,134
13 Sep 16	60.83000 -1.53	62.29	60.19	62.17	95,509
12 Sep 16	62.36000 +0.59	62.54	60.76	61.18	68,763
09 Sep 16	61.77000 -1.65	63.44	61.12	63.44	113,038
08 Sep 16	63.42000 +0.12	63.69	62.88	63.36	27,629
07 Sep 16	63.30000 -0.28	63.66	62.92	63.50	60,026
06 Sep 16	63.58000 +0.16	64.42	63.28	63.34	72,122
02 Sep 16	63.42000 -0.48	64.09	62.77	63.99	70,704
01 Sep 16	63.90000 +1.68	64.12	62.08	62.08	99,849
31 Aug 16	62.22000 +0.07	62.26	61.36	62.15	70,711
30 Aug 16	62.15000 +0.05	62.40	61.30	62.28	111,869
29 Aug 16	62.10000 -0.65	63.00	62.05	62.61	72,530
26 Aug 16	62.75000 -0.01	63.19	62.25	62.74	48,504
25 Aug 16	62.76000 +0.46	63.22	62.24	62.45	115,725
24 Aug 16	62.30000 -1.70	64.03	62.12	63.94	173,076
23 Aug 16	64.00000 +1.55	64.12	62.18	62.64	167,618
22 Aug 16	62.45000 +1.19	62.47	61.14	61.14	49,795
19 Aug 16	61.26000 -0.23	61.77	60.88	61.65	46,229
18 Aug 16	61.49000 -0.02	61.60	60.79	61.38	77,410
17 Aug 16	61.51000 +1.06	61.61	60.06	60.30	63,000
16 Aug 16	60.45000 -0.25	60.77	60.00	60.70	115,491
15 Aug 16	60.70000 -0.78	61.52	60.16	61.21	124,355
12 Aug 16	61.48000 +0.28	61.70	61.00	61.28	95,461
11 Aug 16	61.20000 -0.87	62.52	61.14	61.96	146,828
10 Aug 16	62.07000 +2.47	62.43	59.52	59.52	216,975
09 Aug 16	59.60000 +2.95	59.81	57.00	57.08	186,575
08 Aug 16	56.65000 -0.14	57.29	56.37	56.70	82,297
05 Aug 16	56.79000 -0.08	57.07	56.50	56.96	35,249
04 Aug 16	56.87000 +0.46	57.35	56.48	56.48	60,282
03 Aug 16	56.41000 -0.28	57.00	56.35	56.52	74,435
02 Aug 16	56.69000 +0.36	57.11	56.30	56.34	91,559
29 Jul 16	56.33000 -0.42	56.85	56.25	56.72	51,405
28 Jul 16	56.75000 +0.47	56.90	56.13	56.16	61,946
27 Jul 16	56.28000 +0.08	56.43	55.77	56.32	59,439
26 Jul 16	56.20000 -0.11	56.43	55.65	56.20	64,696
25 Jul 16	56.31000 +0.11	56.53	55.95	56.16	58,112
22 Jul 16	56.20000 -0.21	56.58	56.05	56.31	43,734
21 Jul 16	56.41000 +0.08	56.57	55.85	56.33	77,308
20 Jul 16	56.33000 +0.27	56.71	55.73	56.35	101,775
19 Jul 16	56.06000 +0.10	56.28	55.18	55.96	101,139
18 Jul 16	55.96000 -0.62	56.71	55.87	56.71	48,166
15 Jul 16	56.58000 +0.05	56.84	56.36	56.53	59,143
14 Jul 16	56.53000 -0.39	57.00	56.33	56.73	66,069
13 Jul 16	56.92000 +0.18	56.95	56.50	56.60	77,476
12 Jul 16	56.74000 +0.23	56.81	56.10	56.71	84,728
11 Jul 16	56.51000 -0.86	58.05	56.43	57.73	111,649
08 Jul 16	57.37000 -0.17	57.60	56.38	57.53	133,563
07 Jul 16	57.54000 +3.09	57.65	54.24	54.40	427,245
06 Jul 16	54.45000 +0.19	54.64	53.48	54.12	89,905
05 Jul 16	54.26000 -0.64	54.74	53.82	54.62	146,243
04 Jul 16	54.90000 +0.50	55.05	53.93	54.40	42,812
30 Jun 16	54.40000 -0.19	55.02	54.21	54.59	81,953
29 Jun 16	54.59000 -0.46	55.50	54.27	55.20	93,499
28 Jun 16	55.05000 +1.76	55.18	53.35	53.40	244,666
27 Jun 16	53.29000 +0.59	53.45	52.50	52.50	94,248
24 Jun 16	52.70000 -0.32	53.26	51.00	52.26	135,165
23 Jun 16	53.02000 +0.35	53.39	52.70	52.80	65,061
22 Jun 16	52.67000 -0.21	53.40	52.26	52.57	167,189
21 Jun 16	52.88000 -0.27	54.02	52.65	53.32	76,457
20 Jun 16	53.15000 +1.00	53.88	52.56	52.56	139,856
17 Jun 16	52.15000 -1.04	53.23	51.95	53.06	256,491
16 Jun 16	53.19000 -0.31	53.52	53.05	53.26	52,284
15 Jun 16	53.50000 +0.16	53.60	53.10	53.59	145,996
14 Jun 16	53.34000 -0.18	54.03	53.12	53.39	58,949
13 Jun 16	53.52000 +0.17	53.75	52.75	52.94	222,541
10 Jun 16	53.35000 -0.70	54.12	52.82	53.98	53,846
09 Jun 16	54.05000 -1.32	55.25	53.68	55.19	292,924
08 Jun 16	55.37000 +0.11	55.86	55.20	55.20	275,356
07 Jun 16	55.26000 +2.06	55.73	53.12	53.70	150,190
06 Jun 16	53.20000 +0.09	53.75	53.14	53.26	94,435
03 Jun 16	53.11000 -0.19	53.81	52.92	53.00	76,254
02 Jun 16	53.30000 -0.22	53.63	53.10	53.60	55,450
01 Jun 16	53.52000 +0.80	53.71	52.75	52.75	207,542
31 May 16	52.72000 -0.33	53.40	52.51	53.00	99,991
30 May 16	53.05000 -0.31	53.65	52.95	53.25	69,701
27 May 16	53.36000 +0.21	53.75	53.08	53.08	76,274
26 May 16	53.15000 +0.67	53.57	52.30	52.30	151,414
25 May 16	52.48000 -0.92	53.47	52.30	53.47	233,957
24 May 16	53.40000 -0.57	54.24	53.13	53.73	213,356
20 May 16	53.97000 -0.35	54.26	53.78	54.07	103,364
19 May 16	54.32000 +0.12	54.60	53.96	54.02	380,775
18 May 16	54.20000 +0.17	55.10	53.62	53.62	219,826
17 May 16	54.03000 -2.60	56.65	53.19	56.65	255,014
16 May 16	56.63000 -1.52	58.59	56.30	58.59	130,128
13 May 16	58.15000 +3.25	58.65	54.39	54.87	221,437
12 May 16	54.90000 -4.78	58.11	54.80	57.89	243,019
11 May 16	59.68000 +0.97	59.81	58.48	58.50	109,300
10 May 16	58.71000 -0.48	59.39	58.41	59.20	77,999
09 May 16	59.19000 +0.30	59.50	57.88	59.22	102,030
06 May 16	58.89000 +1.01	59.22	57.76	57.88	132,223
05 May 16	57.88000 -0.51	58.98	57.36	58.50	159,636
04 May 16	58.39000 +3.35	58.43	55.07	55.07	197,844
03 May 16	55.04000 +0.58	55.04	53.78	54.78	113,438
02 May 16	54.46000 +0.34	55.05	53.55	53.55	199,781
29 Apr 16	54.12000 -1.24	55.41	53.54	55.41	173,598
28 Apr 16	55.36000 -1.61	57.25	55.26	56.72	202,067
27 Apr 16	56.97000 +0.30	57.17	56.39	56.92	121,451
26 Apr 16	56.67000 +0.61	57.20	56.04	56.04	101,308
25 Apr 16	56.06000 -0.14	56.44	55.30	55.90	109,258
22 Apr 16	56.20000 +0.68	56.54	54.13	55.06	147,669
21 Apr 16	55.52000 -2.38	57.94	55.29	57.94	171,894
20 Apr 16	57.90000 +0.58	57.90	57.05	57.64	123,213
19 Apr 16	57.32000 -0.63	58.21	56.99	58.00	111,638
18 Apr 16	57.95000 +0.16	58.00	57.44	57.69	249,796
15 Apr 16	57.79000 -0.20	58.17	57.58	57.80	77,680
14 Apr 16	57.99000 +0.19	58.58	57.38	57.77	205,512
13 Apr 16	57.80000 +1.38	58.05	56.72	56.72	261,971
12 Apr 16	56.42000 -0.27	57.50	55.92	56.86	157,614
11 Apr 16	56.69000 +0.33	57.50	56.05	56.40	162,779
08 Apr 16	56.36000 -0.59	56.92	55.81	56.75	90,340
07 Apr 16	56.95000 +0.03	57.67	56.29	56.88	247,031
06 Apr 16	56.92000 +1.42	56.96	55.25	55.40	269,853
05 Apr 16	55.50000 +0.11	55.55	54.31	55.53	101,666
04 Apr 16	55.39000 -0.20	55.82	55.01	55.79	133,840
01 Apr 16	55.59000 +0.78	55.60	54.61	54.61	168,052
31 Mar 16	54.81000 -0.06	55.26	54.05	54.95	167,692
30 Mar 16	54.87000 +1.30	55.20	53.60	53.84	230,442
29 Mar 16	53.57000 +1.08	53.57	52.06	52.26	134,697
28 Mar 16	52.49000 +0.14	53.05	52.00	52.35	85,766
24 Mar 16	52.35000 -0.91	53.31	51.97	53.25	105,434
23 Mar 16	53.26000 +1.21	54.32	52.05	52.05	341,884
22 Mar 16	52.05000 +0.20	52.13	50.98	51.65	129,973
21 Mar 16	51.85000 -0.13	52.15	51.57	51.99	136,162
18 Mar 16	51.98000 -0.15	52.68	51.51	52.25	1,656,589
17 Mar 16	52.13000 -0.80	53.17	51.80	52.50	235,654
16 Mar 16	52.93000 +0.38	53.20	51.64	53.20	285,852
15 Mar 16	52.55000 +1.09	52.83	51.44	51.44	237,202
14 Mar 16	51.46000 +0.61	52.85	51.00	51.52	385,653
11 Mar 16	50.85000 +2.46	52.00	48.85	48.99	384,664
10 Mar 16	48.39000 +2.12	49.38	47.01	47.01	339,865
09 Mar 16	46.27000 +1.14	46.92	45.12	45.13	100,368
08 Mar 16	45.13000 -0.47	46.05	45.13	45.51	97,554
07 Mar 16	45.60000 +0.02	46.06	44.20	45.29	204,042
04 Mar 16	45.58000 -0.96	46.47	45.14	46.47	94,738
03 Mar 16	46.54000 -0.84	47.91	46.35	47.45	83,466
02 Mar 16	47.38000 -0.07	47.77	46.50	47.77	79,058
01 Mar 16	47.45000 +0.60	47.87	46.86	47.11	107,217
29 Feb 16	46.85000 -0.38	47.31	46.36	47.28	77,078
26 Feb 16	47.23000 -0.50	47.70	47.07	47.70	127,221
25 Feb 16	47.73000 +1.45	47.93	46.43	46.46	98,939
24 Feb 16	46.28000 +0.21	46.46	45.68	45.96	70,875
23 Feb 16	46.07000 +0.06	46.42	45.87	45.99	85,390
22 Feb 16	46.01000 -0.68	47.18	45.89	46.97	108,134
19 Feb 16	46.69000 -0.53	47.08	46.41	47.03	125,959
18 Feb 16	47.22000 +0.53	47.45	46.73	46.73	144,679
17 Feb 16	46.69000 +1.02	46.79	45.74	45.90	286,191
16 Feb 16	45.67000 +1.32	45.79	44.40	44.40	176,156
12 Feb 16	44.35000 +1.15	45.00	43.22	43.22	112,934
11 Feb 16	43.20000 -0.76	43.90	41.79	43.80	132,823
10 Feb 16	43.96000 -0.47	45.00	43.90	44.48	393,252
09 Feb 16	44.43000 +0.56	44.61	43.29	43.56	111,756
08 Feb 16	43.87000 -0.78	44.56	43.11	44.50	191,897
05 Feb 16	44.65000 +0.20	44.93	44.01	44.02	384,869
04 Feb 16	44.45000 +0.55	44.57	43.32	43.79	202,204
03 Feb 16	43.90000 +0.39	44.00	43.02	43.45	207,357
02 Feb 16	43.51000 +0.26	43.71	42.36	42.95	159,566
01 Feb 16	43.25000 +1.25	43.42	41.65	41.83	143,845
29 Jan 16	42.00000 +1.07	43.00	40.94	40.98	276,357
28 Jan 16	40.93000 +1.63	41.05	39.33	39.49	150,057
27 Jan 16	39.30000 -0.36	40.31	39.07	39.51	70,931
26 Jan 16	39.66000 +0.46	40.14	39.03	39.11	183,366
25 Jan 16	39.20000 +0.35	39.50	38.95	38.95	159,173
22 Jan 16	38.85000 +1.03	38.95	38.06	38.06	131,219
21 Jan 16	37.82000 +0.14	38.49	37.54	37.63	128,141
20 Jan 16	37.68000 -0.24	37.86	36.51	37.23	110,696
19 Jan 16	37.92000 +1.52	38.14	36.53	36.53	107,977
18 Jan 16	36.40000 -1.33	37.41	35.78	36.88	75,796
15 Jan 16	37.73000 -0.35	37.92	36.50	37.51	108,031
14 Jan 16	38.08000 -0.03	38.64	37.75	38.00	78,232
13 Jan 16	38.11000 -0.19	39.47	38.01	38.59	78,353
12 Jan 16	38.30000 +0.01	39.00	37.92	38.47	86,868
11 Jan 16	38.29000 -0.50	38.80	37.88	38.80	91,055
08 Jan 16	38.79000 +0.60	39.23	38.06	38.16	186,717
07 Jan 16	38.19000 -0.31	38.47	37.79	38.16	136,342
06 Jan 16	38.50000 -0.13	39.11	38.20	38.87	96,907
05 Jan 16	38.63000 -0.20	39.33	38.19	38.85	106,396
04 Jan 16	38.83000 +0.64	38.91	37.51	37.77	149,826
31 Dec 15	38.19000 -0.87	39.02	37.95	38.94	58,891
30 Dec 15	39.06000 -0.10	39.58	38.96	39.08	33,015
29 Dec 15	39.16000 -0.10	39.34	38.74	39.34	41,287
24 Dec 15	39.26000 -0.12	39.41	38.89	39.35	16,536
23 Dec 15	39.38000 +0.29	39.65	39.00	39.13	53,233
22 Dec 15	39.09000 -0.63	39.74	38.54	39.74	62,873
21 Dec 15	39.72000 +1.03	40.25	38.69	38.83	159,874
18 Dec 15	38.69000 -0.11	39.22	38.48	38.71	114,436
17 Dec 15	38.80000 +0.06	39.01	38.00	38.63	174,526
16 Dec 15	38.74000 +0.81	38.77	37.72	37.94	167,129
15 Dec 15	37.93000 +0.35	38.21	37.44	37.68	96,690
14 Dec 15	37.58000 -0.28	37.84	37.38	37.82	75,812
11 Dec 15	37.86000 +0.93	38.05	37.00	37.00	99,029
10 Dec 15	36.93000 -0.04	37.14	36.50	36.88	89,143
09 Dec 15	36.97000 -0.45	37.70	36.33	37.32	76,764
08 Dec 15	37.42000 -0.14	37.68	37.13	37.25	91,806
07 Dec 15	37.56000 -0.12	37.78	37.35	37.69	74,292
04 Dec 15	37.68000 +0.30	37.83	37.33	37.35	47,949
03 Dec 15	37.38000 -0.69	38.17	37.10	38.17	54,043
02 Dec 15	38.07000 +0.04	38.35	37.83	38.23	170,830
01 Dec 15	38.03000 +0.11	38.26	37.84	37.92	93,108
30 Nov 15	37.92000 +0.01	37.96	37.60	37.92	103,810
27 Nov 15	37.91000 -0.32	38.16	37.67	38.06	64,815
26 Nov 15	38.23000 +0.06	38.28	38.01	38.01	58,118
25 Nov 15	38.17000 -0.09	38.35	38.00	38.35	93,343
24 Nov 15	38.26000 -0.12	38.50	38.00	38.28	75,259
23 Nov 15	38.38000 +0.64	38.73	37.89	37.89	126,182
20 Nov 15	37.74000 -0.04	37.95	37.36	37.75	112,118
19 Nov 15	37.78000 -0.08	38.00	37.62	37.90	53,601
18 Nov 15	37.86000 +0.38	38.20	37.05	37.40	72,942
17 Nov 15	37.48000 +0.49	37.51	36.90	36.92	70,517
16 Nov 15	36.99000 +0.36	37.10	36.25	36.59	42,534
13 Nov 15	36.63000 +0.01	36.90	36.33	36.63	69,212
12 Nov 15	36.62000 +0.62	37.00	36.00	36.19	115,456
11 Nov 15	36.00000 +0.99	37.15	35.78	35.98	214,190
10 Nov 15	35.01000 +0.13	35.01	34.29	34.94	51,198
09 Nov 15	34.88000 -0.10	34.95	34.45	34.88	37,010
06 Nov 15	34.98000 +0.29	35.30	34.73	34.74	52,228
05 Nov 15	34.69000 -0.06	35.14	34.61	34.61	27,592
04 Nov 15	34.75000 +0.06	35.45	34.65	34.75	57,520
03 Nov 15	34.69000 +0.60	34.70	34.21	34.25	119,956
02 Nov 15	34.09000 -0.28	34.48	34.02	34.33	59,306
30 Oct 15	34.37000 -0.27	34.93	34.25	34.69	46,479
29 Oct 15	34.64000 -0.49	35.14	34.51	35.14	45,989
28 Oct 15	35.13000 +0.14	35.37	34.50	35.29	42,078
27 Oct 15	34.99000 -0.75	35.74	34.90	35.52	54,780
26 Oct 15	35.74000 -0.32	36.09	35.62	36.01	37,652
23 Oct 15	36.06000 +0.37	36.65	35.87	35.95	94,918
22 Oct 15	35.69000 +0.37	36.00	35.27	35.40	61,526
21 Oct 15	35.32000 +0.66	35.88	34.66	34.66	79,176
20 Oct 15	34.66000 -0.51	35.25	34.60	35.10	97,286
19 Oct 15	35.17000 +0.30	35.17	34.52	35.02	71,198
16 Oct 15	34.87000 +1.61	35.15	33.50	33.68	300,306
15 Oct 15	33.26000 +0.33	33.49	33.01	33.24	19,187
14 Oct 15	32.93000 -0.14	33.22	32.75	33.01	18,815
13 Oct 15	33.07000 -0.05	33.94	33.02	33.05	48,291
09 Oct 15	33.12000 +1.01	33.22	32.23	32.49	40,706
08 Oct 15	32.11000 -0.08	32.22	31.98	32.01	17,896
07 Oct 15	32.19000 +0.27	32.64	31.80	31.99	56,134
06 Oct 15	31.92000 -0.20	32.36	31.91	31.98	34,766
05 Oct 15	32.12000 +0.30	32.32	31.62	31.74	23,161
02 Oct 15	31.82000 -0.03	31.94	31.55	31.58	13,666
01 Oct 15	31.85000 +0.52	32.09	31.30	31.31	30,185
30 Sep 15	31.33000 +0.03	31.65	31.00	31.50	58,182
29 Sep 15	31.30000 +0.35	31.58	30.92	30.95	44,798
28 Sep 15	30.95000 -0.92	31.64	30.74	31.64	42,011
25 Sep 15	31.87000 -0.62	32.69	31.57	32.51	29,161
24 Sep 15	32.49000 -0.21	33.02	32.00	32.68	26,103
23 Sep 15	32.70000 -0.04	33.09	32.15	32.96	27,500
22 Sep 15	32.74000 +0.16	32.91	32.09	32.26	14,688
21 Sep 15	32.58000 -0.26	33.00	32.35	33.00	16,089
18 Sep 15	32.84000 +0.18	33.50	32.29	32.60	62,766
17 Sep 15	32.66000 +0.32	32.72	32.29	32.35	27,381
16 Sep 15	32.34000 +0.65	32.48	31.70	31.73	65,079
15 Sep 15	31.69000 -0.21	32.15	31.50	31.90	34,356
14 Sep 15	31.90000 -0.14	32.09	31.70	32.09	18,049
11 Sep 15	32.04000 +0.01	32.23	31.33	31.90	20,801
10 Sep 15	32.03000 -0.15	32.05	31.66	32.01	27,360
09 Sep 15	32.18000 +0.69	32.56	31.50	31.52	111,976
08 Sep 15	31.49000 +0.33	31.78	31.16	31.16	32,172
04 Sep 15	31.16000 -0.30	31.58	30.91	31.40	17,199
03 Sep 15	31.46000 +0.46	31.60	30.80	31.18	39,703
02 Sep 15	31.00000 +0.21	31.15	30.65	31.01	23,807
01 Sep 15	30.79000 -0.50	31.24	30.27	31.02	37,958
31 Aug 15	31.29000 -0.19	31.50	30.75	31.50	52,606
28 Aug 15	31.48000 +0.16	31.79	31.09	31.35	43,566
27 Aug 15	31.32000 +0.12	31.82	31.00	31.58	32,937
26 Aug 15	31.20000 +0.34	31.49	30.05	31.49	49,524
25 Aug 15	30.86000 +0.85	31.05	30.16	30.94	49,001
24 Aug 15	30.01000 -0.56	30.25	26.50	26.50	125,682
21 Aug 15	30.57000 -0.86	31.14	29.50	30.83	99,641
20 Aug 15	31.43000 -1.28	32.50	30.75	32.50	97,170
19 Aug 15	32.71000 -0.42	33.05	32.30	33.04	32,981
18 Aug 15	33.13000 +0.05	33.16	32.92	33.15	17,761
17 Aug 15	33.08000 -0.07	33.48	32.87	33.02	64,938
14 Aug 15	33.15000 -0.12	33.58	33.10	33.48	53,248
13 Aug 15	33.27000 +0.40	33.85	32.61	33.85	77,781
12 Aug 15	32.87000 -0.33	33.20	32.23	33.20	41,663
11 Aug 15	33.20000 -0.05	33.55	32.63	33.39	55,433
10 Aug 15	33.25000 -0.92	34.37	33.20	34.03	90,223
07 Aug 15	34.17000 +0.23	34.42	33.53	33.93	45,424
06 Aug 15	33.94000 +0.01	34.00	32.83	34.00	80,228
05 Aug 15	33.93000 -0.02	34.53	33.80	33.80	60,044
04 Aug 15	33.95000 +0.24	34.25	33.54	33.54	37,087
31 Jul 15	33.71000 -0.07	34.00	33.38	33.70	24,203
30 Jul 15	33.78000 -0.03	33.95	33.12	33.70	38,897
29 Jul 15	33.81000 +0.95	33.90	32.90	32.90	30,753
28 Jul 15	32.86000 +0.33	32.92	32.23	32.39	25,161
27 Jul 15	32.53000 -0.72	33.10	32.25	33.02	30,259
24 Jul 15	33.25000 -0.55	33.98	32.65	33.98	38,724
23 Jul 15	33.80000 -0.04	34.10	33.65	33.88	32,997
22 Jul 15	33.84000 -0.62	34.40	33.71	34.40	36,413
21 Jul 15	34.46000 +0.32	34.60	34.00	34.02	94,544
20 Jul 15	34.14000 +0.00	34.48	33.71	34.29	60,424
17 Jul 15	34.14000 +0.59	34.60	33.65	33.80	88,771
16 Jul 15	33.55000 +0.10	33.95	33.55	33.59	24,365
15 Jul 15	33.45000 +0.27	33.84	33.19	33.28	32,694
14 Jul 15	33.18000 +0.69	33.33	32.31	32.31	41,205
13 Jul 15	32.49000 +0.53	32.78	31.97	31.98	49,457
10 Jul 15	31.96000 +0.19	32.06	31.47	31.80	26,094
09 Jul 15	31.77000 +0.27	32.21	31.03	31.65	39,425
08 Jul 15	31.50000 -0.37	32.00	31.15	31.89	37,982
07 Jul 15	31.87000 -0.14	32.19	31.65	31.80	33,206
06 Jul 15	32.01000 -0.37	32.29	31.92	32.19	20,454
03 Jul 15	32.38000 +0.28	32.60	32.00	32.10	18,961
02 Jul 15	32.10000 +0.00	32.10	31.71	32.10	38,426
30 Jun 15	32.10000 -0.14	32.30	31.68	32.30	52,162
29 Jun 15	32.24000 -1.36	33.33	31.89	33.33	40,539
26 Jun 15	33.60000 -0.42	34.00	33.29	34.00	33,855
25 Jun 15	34.02000 +0.97	34.26	33.07	33.19	58,895
24 Jun 15	33.05000 +0.54	33.10	32.41	32.50	55,402
23 Jun 15	32.51000 -0.16	32.65	32.35	32.61	46,713
22 Jun 15	32.67000 -0.11	33.09	32.48	32.93	38,474
19 Jun 15	32.78000 -0.05	32.94	32.70	32.87	32,098
18 Jun 15	32.83000 +0.01	32.97	32.65	32.88	80,066
17 Jun 15	32.82000 -0.49	33.46	32.65	33.31	122,889
16 Jun 15	33.31000 -0.03	33.40	33.26	33.35	29,191
15 Jun 15	33.34000 +0.19	33.35	32.98	33.15	36,898
12 Jun 15	33.15000 +0.45	33.15	32.55	32.69	48,675
11 Jun 15	32.70000 +0.17	32.77	32.33	32.33	31,296
10 Jun 15	32.53000 -0.07	32.67	32.25	32.67	28,331
09 Jun 15	32.60000 -0.43	33.24	32.18	32.95	0
08 Jun 15	33.03000 +0.68	33.38	32.39	32.58	0
05 Jun 15	32.35000 +0.37	32.46	32.00	32.25	60,626
04 Jun 15	31.98000 +0.63	32.29	31.27	31.35	69,162
03 Jun 15	31.35000 +0.15	31.48	31.00	31.27	32,368
02 Jun 15	31.20000 -0.54	31.75	31.06	31.75	21,621
01 Jun 15	31.74000 +0.34	31.85	30.77	31.47	78,833
29 May 15	31.40000 +0.16	31.45	30.96	31.15	35,859
28 May 15	31.24000 -0.13	31.37	30.60	31.29	30,945
27 May 15	31.37000 +1.08	31.54	30.22	30.28	67,584
26 May 15	30.29000 +0.31	30.40	29.40	30.04	90,057
25 May 15	29.98000 -0.34	30.42	29.62	30.33	51,803
22 May 15	30.32000 -0.20	30.85	30.32	30.46	35,857
21 May 15	30.52000 -0.17	30.99	30.25	30.46	122,651
20 May 15	30.69000 -0.81	31.43	30.52	31.43	66,112
19 May 15	31.50000 -0.05	31.63	31.30	31.39	41,879
15 May 15	31.55000 -0.04	31.75	31.00	31.55	702,291
14 May 15	31.59000 -0.23	31.96	31.50	31.75	35,100
13 May 15	31.82000 +0.48	31.90	31.18	31.18	50,809
12 May 15	31.34000 +0.28	31.44	30.95	31.06	74,003
11 May 15	31.06000 +0.04	31.45	30.97	31.00	65,906
08 May 15	31.02000 +0.03	31.44	31.00	31.15	58,205
07 May 15	30.99000 +0.47	31.50	30.66	30.66	199,327
06 May 15	30.52000 -0.74	31.25	29.93	31.20	71,636
05 May 15	31.26000 -0.06	31.40	30.90	31.30	37,949
04 May 15	31.32000 -0.47	31.80	30.90	31.79	57,035
01 May 15	31.79000 +0.10	32.08	31.50	31.73	90,967
30 Apr 15	31.69000 +0.30	31.94	31.36	31.38	121,518
29 Apr 15	31.39000 +0.22	31.81	31.16	31.30	51,555
28 Apr 15	31.17000 +0.35	31.29	30.32	30.90	73,888
27 Apr 15	30.82000 +0.37	30.90	30.45	30.62	57,811
24 Apr 15	30.45000 +0.32	30.55	30.08	30.14	79,884
23 Apr 15	30.13000 +0.07	30.13	30.00	30.06	133,896
22 Apr 15	30.06000 -0.01	30.16	30.00	30.07	194,084
21 Apr 15	30.07000 +0.07	30.15	29.80	30.00	360,213
20 Apr 15	30.00000 +0.06	30.10	29.92	29.92	77,921
17 Apr 15	29.94000 -0.07	30.22	29.75	29.77	162,530
16 Apr 15	30.01000 -0.02	30.09	29.91	30.00	57,944
15 Apr 15	30.03000 -0.08	30.14	29.89	30.05	64,199
14 Apr 15	30.11000 -0.14	30.19	29.99	30.07	64,408
13 Apr 15	30.24500 +0.38	30.30	29.82	29.82	38,766
10 Apr 15	29.87000 -0.13	30.05	29.63	30.05	38,451
09 Apr 15	30.00000 +0.90	30.10	29.24	29.27	38,638
08 Apr 15	29.10000 +0.25	29.16	28.80	28.80	95,885
07 Apr 15	28.85000 +0.65	28.90	28.16	28.20	25,992
06 Apr 15	28.20000 -0.35	28.99	28.08	28.58	16,046
02 Apr 15	28.55000 -0.14	28.76	28.35	28.67	21,924
01 Apr 15	28.69000 -0.44	29.22	27.95	29.13	39,137
31 Mar 15	29.13000 +0.56	29.25	28.45	28.59	37,916
30 Mar 15	28.57000 +0.12	28.60	28.40	28.40	27,049
27 Mar 15	28.45000 +0.53	28.93	27.82	27.91	55,391
26 Mar 15	27.92000 +0.02	27.92	27.50	27.90	50,430
25 Mar 15	27.90000 +0.06	28.16	27.74	27.80	25,289
24 Mar 15	27.84000 +0.28	27.89	27.52	27.60	17,359
23 Mar 15	27.56000 +0.41	27.77	27.25	27.31	25,362
20 Mar 15	27.15000 +0.00	27.23	26.78	26.78	18,036
19 Mar 15	27.15000 +0.34	27.15	26.50	26.81	32,808
18 Mar 15	26.81000 +0.02	26.81	26.60	26.70	19,242
17 Mar 15	26.79000 +0.14	26.93	26.64	26.64	11,493
16 Mar 15	26.65000 -0.11	27.05	26.63	26.89	31,785
13 Mar 15	26.76000 +0.59	26.90	26.38	26.45	44,051
12 Mar 15	26.17000 +0.86	26.25	25.35	25.48	42,157
11 Mar 15	25.31000 -0.19	25.64	25.25	25.60	6,535
10 Mar 15	25.50000 +0.00	25.67	25.40	25.40	22,695
09 Mar 15	25.50000 +0.00	25.70	25.50	25.60	8,477
06 Mar 15	25.50000 -0.07	25.58	25.43	25.43	16,511
05 Mar 15	25.57000 -0.18	25.78	25.51	25.77	10,168
04 Mar 15	25.75000 +0.00	25.80	25.70	25.70	10,170
03 Mar 15	25.75000 -0.05	25.87	25.44	25.87	12,323
02 Mar 15	25.80000 -0.20	26.16	25.80	26.16	16,238
27 Feb 15	26.00000 +0.29	26.04	25.85	25.88	22,289
26 Feb 15	25.71000 -0.89	26.55	25.70	26.42	70,237
25 Feb 15	26.60000 +0.70	26.61	25.79	25.79	45,311
24 Feb 15	25.90000 +0.24	25.98	25.65	25.70	37,019
23 Feb 15	25.66000 -0.03	25.75	25.43	25.72	35,212
20 Feb 15	25.69000 +0.43	25.70	25.43	25.43	21,646
19 Feb 15	25.26000 +0.75	25.50	24.68	24.68	90,186
18 Feb 15	24.51000 -0.19	24.75	24.51	24.70	17,997
17 Feb 15	24.70000 +0.15	24.70	24.55	24.55	17,968
13 Feb 15	24.55000 -0.05	24.78	24.50	24.60	23,022
12 Feb 15	24.60000 +0.00	24.74	24.55	24.58	12,367
11 Feb 15	24.60000 +0.02	24.75	24.55	24.75	10,873
10 Feb 15	24.58000 -0.42	25.00	24.58	25.00	11,450
09 Feb 15	25.00000 +0.05	25.00	24.75	24.96	13,228
06 Feb 15	24.95000 +0.05	25.10	24.87	24.87	13,178
05 Feb 15	24.90000 +0.22	25.00	24.79	24.80	13,995
04 Feb 15	24.68000 -0.22	24.83	24.61	24.80	18,102
03 Feb 15	24.90000 +0.02	25.00	24.81	24.87	14,766
02 Feb 15	24.88000 +0.39	24.89	24.51	24.51	16,417
30 Jan 15	24.49000 -0.06	24.73	24.25	24.55	8,243
29 Jan 15	24.55000 +0.05	24.77	24.36	24.54	20,871
28 Jan 15	24.50000 +0.47	24.60	24.04	24.15	13,275
27 Jan 15	24.03000 -0.05	24.23	24.03	24.05	10,177
26 Jan 15	24.08000 -0.08	24.24	24.03	24.20	10,549
23 Jan 15	24.16000 -0.08	24.34	24.15	24.25	7,667
22 Jan 15	24.24000 +0.09	24.24	24.11	24.11	13,429
21 Jan 15	24.15000 +0.14	24.24	23.95	24.05	15,630
20 Jan 15	24.01000 -0.33	24.31	23.99	24.28	17,675
19 Jan 15	24.34000 +0.20	24.43	24.15	24.19	7,955
16 Jan 15	24.14000 +0.05	24.45	24.10	24.13	10,849
15 Jan 15	24.09000 +0.10	24.60	23.89	23.89	12,057
14 Jan 15	23.99000 -0.01	24.12	23.81	24.04	15,750
13 Jan 15	24.00000 -0.12	24.18	24.00	24.04	3,736
12 Jan 15	24.12000 -0.29	24.41	23.82	24.41	13,170
09 Jan 15	24.41000 +0.21	24.56	24.16	24.49	13,066
08 Jan 15	24.20000 +0.19	24.42	23.93	23.93	17,562
07 Jan 15	24.01000 +0.31	24.25	23.81	23.81	12,479
06 Jan 15	23.70000 -0.05	23.85	22.89	23.22	27,019
05 Jan 15	23.75000 -0.80	24.47	23.50	24.47	32,623
02 Jan 15	24.55000 +0.13	24.60	24.29	24.40	10,941
31 Dec 14	24.42000 -0.71	25.23	24.33	25.12	16,392
30 Dec 14	25.13000 +0.23	25.20	24.80	24.80	19,601
29 Dec 14	24.90000 +0.58	25.09	24.35	24.39	31,241
24 Dec 14	24.32000 +0.51	24.45	23.77	23.77	8,005
23 Dec 14	23.81000 +0.08	23.83	23.75	23.75	7,427
22 Dec 14	23.73000 -0.04	23.83	23.67	23.67	13,969
19 Dec 14	23.77000 +0.27	23.88	23.50	23.60	21,922
18 Dec 14	23.50000 +0.20	23.70	23.38	23.50	34,352
17 Dec 14	23.30000 +0.09	23.35	23.20	23.35	13,978
16 Dec 14	23.21000 +0.32	23.39	22.90	22.90	29,048
15 Dec 14	22.89000 -0.26	23.24	22.45	23.24	21,975
12 Dec 14	23.15000 -0.13	23.40	23.15	23.27	18,513
11 Dec 14	23.28000 +0.11	23.29	23.02	23.02	13,476
10 Dec 14	23.17000 -0.31	23.55	23.00	23.55	20,775
09 Dec 14	23.48000 -0.22	23.70	23.45	23.70	16,784
08 Dec 14	23.70000 -0.63	24.18	23.64	24.18	21,521
05 Dec 14	24.33000 -0.06	24.58	24.33	24.50	9,498
04 Dec 14	24.39000 -0.11	24.51	24.20	24.45	54,813
03 Dec 14	24.50000 +0.29	24.50	24.45	24.45	17,482
02 Dec 14	24.21000 -0.30	24.63	24.21	24.63	19,521
01 Dec 14	24.51000 -0.27	24.93	24.40	24.93	6,262
28 Nov 14	24.78000 +0.13	24.89	24.44	24.44	19,174
27 Nov 14	24.65000 +0.36	24.89	24.25	24.40	19,993
26 Nov 14	24.29000 +0.09	24.32	24.20	24.20	17,953
25 Nov 14	24.20000 -0.01	24.32	24.20	24.24	7,513
24 Nov 14	24.21000 -0.14	24.40	24.15	24.39	16,308
21 Nov 14	24.35000 +0.06	24.41	24.29	24.34	8,790
20 Nov 14	24.29000 +0.09	24.40	24.25	24.30	6,523
19 Nov 14	24.20000 +0.00	24.35	24.20	24.29	3,886
18 Nov 14	24.20000 -0.14	24.40	24.15	24.39	17,649
17 Nov 14	24.34000 +0.14	24.40	24.06	24.20	28,452
14 Nov 14	24.20000 -0.17	24.28	24.03	24.28	5,781
13 Nov 14	24.37000 +0.12	24.43	24.20	24.35	11,103
12 Nov 14	24.25000 -0.68	24.93	24.25	24.93	28,856
11 Nov 14	24.93000 -0.23	25.05	24.81	25.02	16,302
10 Nov 14	25.16000 +0.18	25.48	24.77	24.91	27,630
07 Nov 14	24.98000 +0.13	24.99	24.75	24.81	10,335
06 Nov 14	24.85000 +0.57	24.88	24.18	24.25	21,955
05 Nov 14	24.28000 -0.33	24.61	24.09	24.51	9,588
04 Nov 14	24.61000 -0.13	24.80	24.51	24.80	8,167
03 Nov 14	24.74000 -0.01	24.79	24.29	24.76	24,783
31 Oct 14	24.75000 -0.19	25.05	24.72	25.00	50,325
30 Oct 14	24.94000 +0.91	25.00	24.05	24.05	42,463
29 Oct 14	24.03000 +0.43	24.04	23.60	23.60	22,340
28 Oct 14	23.60000 +0.25	23.68	23.28	23.31	20,941
27 Oct 14	23.35000 +0.04	23.43	23.25	23.31	17,933
24 Oct 14	23.31000 -0.14	23.63	23.31	23.45	15,974
23 Oct 14	23.45000 +0.19	23.50	23.28	23.38	8,387
22 Oct 14	23.26000 -0.01	23.46	23.26	23.42	10,367
21 Oct 14	23.27000 +0.00	23.55	23.27	23.27	41,687
20 Oct 14	23.27000 -0.03	23.50	23.25	23.30	10,318
17 Oct 14	23.30000 +0.38	23.65	22.77	22.77	34,810
16 Oct 14	22.92000 +0.34	23.33	22.01	22.03	38,464
15 Oct 14	22.58000 +0.00	22.80	22.35	22.35	24,008
14 Oct 14	22.58000 -0.58	23.07	22.48	22.48	29,333
10 Oct 14	23.16000 -0.54	23.59	22.26	23.59	32,921
09 Oct 14	23.70000 -0.07	23.90	23.65	23.66	14,448
08 Oct 14	23.77000 -0.43	24.10	23.75	24.06	15,294
07 Oct 14	24.20000 +0.00	24.20	24.07	24.08	10,506
06 Oct 14	24.20000 +0.05	24.33	24.00	24.25	27,862
03 Oct 14	24.15000 +0.16	24.18	23.95	23.95	22,728
02 Oct 14	23.99000 -0.31	24.37	23.70	24.37	35,031
01 Oct 14	24.30000 -0.32	24.61	24.20	24.61	21,514
30 Sep 14	24.62000 +0.10	24.68	24.46	24.55	15,380
29 Sep 14	24.52000 +0.23	24.52	24.21	24.25	25,577
26 Sep 14	24.29000 +0.29	24.34	23.97	23.98	21,350
25 Sep 14	24.00000 -0.25	24.32	24.00	24.31	22,492
24 Sep 14	24.25000 +0.00	24.37	24.22	24.22	7,955
23 Sep 14	24.25000 +0.04	24.36	24.20	24.20	13,183
22 Sep 14	24.21000 -0.19	24.40	24.20	24.22	19,717
19 Sep 14	24.40000 +0.04	24.49	24.25	24.45	24,645
18 Sep 14	24.36000 +0.10	24.55	24.24	24.36	21,077
17 Sep 14	24.26000 -0.14	24.49	24.25	24.45	23,453
16 Sep 14	24.40000 +0.02	24.71	24.25	24.50	22,427
15 Sep 14	24.38000 +0.48	24.41	23.90	23.95	13,099
12 Sep 14	23.90000 +0.01	24.04	23.78	23.78	25,655
11 Sep 14	23.89000 -0.41	24.30	23.84	24.30	28,099
10 Sep 14	24.30000 -0.20	24.50	24.24	24.50	17,217
09 Sep 14	24.50000 -0.05	24.63	24.45	24.51	11,527
08 Sep 14	24.55000 +0.10	24.61	24.28	24.28	14,536
05 Sep 14	24.45000 -0.20	24.70	24.44	24.65	30,649
04 Sep 14	24.65000 -0.19	24.76	24.65	24.72	13,915
03 Sep 14	24.84000 +0.23	24.90	24.60	24.60	12,794
02 Sep 14	24.61000 +0.17	24.71	24.52	24.57	20,024
29 Aug 14	24.44000 -0.03	24.64	24.36	24.60	12,442
28 Aug 14	24.47000 +0.10	24.60	24.23	24.23	26,849
27 Aug 14	24.37000 +0.59	24.40	23.70	23.85	27,085
26 Aug 14	23.78000 -0.22	24.10	23.74	24.00	25,549
25 Aug 14	24.00000 +0.05	24.10	23.76	23.90	26,558
22 Aug 14	23.95000 +0.06	23.95	23.82	23.93	6,845
21 Aug 14	23.89000 +0.28	23.89	23.59	23.59	22,894
20 Aug 14	23.61000 -0.19	23.82	23.60	23.75	8,499
19 Aug 14	23.80000 +0.20	23.85	23.62	23.62	14,759
18 Aug 14	23.60000 +0.12	23.65	23.50	23.55	19,776
15 Aug 14	23.48000 +0.33	23.48	23.15	23.15	22,045
14 Aug 14	23.15000 +0.05	23.20	23.13	23.15	6,630
13 Aug 14	23.10000 -0.22	23.29	23.10	23.29	15,698
12 Aug 14	23.32000 -0.17	23.40	23.16	23.40	11,708
11 Aug 14	23.49000 +0.52	23.50	23.00	23.00	24,026
08 Aug 14	22.97000 +0.57	22.97	22.39	22.39	24,714
07 Aug 14	22.40000 +0.18	22.48	22.15	22.48	9,652
06 Aug 14	22.22000 +0.01	22.34	22.05	22.05	14,752
05 Aug 14	22.21000 +0.19	22.24	22.00	22.00	16,148
01 Aug 14	22.02000 -0.30	22.29	22.02	22.29	2,613
31 Jul 14	22.32000 -0.05	22.43	22.16	22.34	33,285
30 Jul 14	22.37000 +0.22	22.41	22.11	22.11	36,662
29 Jul 14	22.15000 +0.80	22.17	21.35	21.35	40,462
28 Jul 14	21.35000 +0.10	21.40	21.20	21.20	9,554
25 Jul 14	21.25000 -0.24	21.41	21.25	21.40	11,490
24 Jul 14	21.49000 +0.19	21.52	21.25	21.40	8,910
23 Jul 14	21.30000 +0.26	21.30	20.95	21.05	17,497
22 Jul 14	21.04000 +0.24	21.05	20.80	20.87	12,085
21 Jul 14	20.80000 -0.10	20.95	20.75	20.81	12,334
18 Jul 14	20.90000 -0.11	21.11	20.85	21.00	6,465
17 Jul 14	21.01000 -0.12	21.15	21.01	21.03	9,241
16 Jul 14	21.13000 +0.08	21.15	20.96	21.15	23,519
15 Jul 14	21.05000 +0.04	21.15	20.88	20.90	29,361
14 Jul 14	21.01000 -0.08	21.05	20.97	21.01	9,960
11 Jul 14	21.09000 +0.11	21.10	20.86	21.00	9,860
10 Jul 14	20.98000 +0.00	21.12	20.71	20.86	14,549
09 Jul 14	20.98000 +0.33	20.99	20.60	20.60	11,755
08 Jul 14	20.65000 -0.50	21.02	20.50	21.02	31,590
07 Jul 14	21.15000 -0.27	21.36	20.91	21.36	22,017
04 Jul 14	21.42000 -0.08	21.50	21.34	21.38	6,765
03 Jul 14	21.50000 -0.15	21.73	21.40	21.61	23,660
02 Jul 14	21.65000 -0.06	21.70	21.53	21.69	7,806
30 Jun 14	21.71000 -0.07	21.74	21.53	21.67	13,003
27 Jun 14	21.78000 -0.17	21.90	21.56	21.82	78,845
26 Jun 14	21.95000 +0.03	22.00	21.65	21.72	29,803
25 Jun 14	21.92000 -0.17	22.05	21.90	22.05	7,850
24 Jun 14	22.09000 +0.17	22.10	21.91	22.01	82,450
23 Jun 14	21.92000 -0.18	22.17	21.92	22.15	11,621
20 Jun 14	22.10000 -0.62	22.69	21.92	22.57	13,582
19 Jun 14	22.72000 -0.03	22.85	22.60	22.75	40,378
18 Jun 14	22.75000 +0.47	22.98	22.28	22.29	14,886
17 Jun 14	22.28000 +0.48	22.34	21.80	21.81	26,181
16 Jun 14	21.80000 -0.01	21.88	21.75	21.76	10,949
13 Jun 14	21.81000 -0.14	21.93	21.81	21.86	9,490
12 Jun 14	21.95000 -0.04	21.98	21.90	21.98	5,374
11 Jun 14	21.99000 +0.10	22.00	21.84	21.85	6,111
10 Jun 14	21.89000 -0.24	22.05	21.79	21.96	16,679
09 Jun 14	22.13000 +0.09	22.24	22.00	22.05	10,382
06 Jun 14	22.04000 +0.16	22.11	21.88	21.89	18,823
05 Jun 14	21.88000 -0.22	22.05	21.84	22.05	6,140
04 Jun 14	22.10000 -0.07	22.31	22.10	22.24	10,765
03 Jun 14	22.17000 -0.22	22.37	22.16	22.37	7,044
02 Jun 14	22.39000 +0.04	22.39	22.23	22.23	5,113
30 May 14	22.35000 -0.05	22.45	22.17	22.34	22,248
29 May 14	22.40000 +0.19	22.45	22.01	22.13	15,355
28 May 14	22.21000 +0.50	22.33	21.75	21.79	36,622
27 May 14	21.71000 -0.05	21.85	21.68	21.68	30,115
26 May 14	21.76000 +0.09	21.83	21.55	21.60	8,072
23 May 14	21.67000 +0.22	21.75	21.36	21.39	15,304
22 May 14	21.45000 +0.03	21.50	21.33	21.48	6,763
21 May 14	21.42000 +0.04	21.48	21.30	21.32	21,557
20 May 14	21.38000 +0.08	21.39	21.25	21.25	7,843
16 May 14	21.30000 -0.05	21.40	21.25	21.40	15,145
15 May 14	21.35000 -0.03	21.35	21.15	21.31	23,335
14 May 14	21.38000 -0.15	21.51	21.30	21.51	10,781
13 May 14	21.53000 +0.10	21.53	21.28	21.45	17,338
12 May 14	21.43000 -0.05	21.48	21.20	21.48	20,089
09 May 14	21.48000 +0.24	21.49	21.17	21.25	16,232
08 May 14	21.24000 -0.05	21.40	21.01	21.37	23,491
07 May 14	21.29000 +0.35	21.35	21.17	21.18	21,959
06 May 14	20.94000 -0.36	21.43	20.94	21.35	21,455
05 May 14	21.30000 +0.10	21.35	21.14	21.15	10,317
02 May 14	21.20000 -0.06	21.45	21.20	21.39	14,739
01 May 14	21.26000 +0.11	21.35	21.17	21.17	5,922
30 Apr 14	21.15000 -0.19	21.40	21.06	21.40	24,347
29 Apr 14	21.34000 -0.03	21.51	21.25	21.44	31,979
28 Apr 14	21.37000 +0.31	21.41	21.10	21.21	17,601
25 Apr 14	21.06000 +0.01	21.21	21.01	21.01	30,719
24 Apr 14	21.05000 +0.30	21.15	20.85	20.88	18,663
23 Apr 14	20.75000 -0.39	21.14	20.65	21.14	42,784
22 Apr 14	21.14000 -0.33	21.41	20.98	21.40	26,324
21 Apr 14	21.47000 +0.02	21.55	21.41	21.55	15,263
17 Apr 14	21.45000 +0.30	21.55	21.16	21.16	36,474
16 Apr 14	21.15000 +0.30	21.23	20.94	20.94	360,695
15 Apr 14	20.85000 -0.15	21.00	20.85	20.85	44,858
14 Apr 14	21.00000 +0.07	21.00	20.80	20.94	26,649
11 Apr 14	20.93000 +0.20	20.95	20.65	20.65	15,755
10 Apr 14	20.73000 -0.07	20.94	20.65	20.85	31,750
09 Apr 14	20.80000 -0.09	20.92	20.69	20.86	16,511
08 Apr 14	20.89000 +0.12	21.30	20.80	20.94	34,083
07 Apr 14	20.77000 +0.17	20.83	20.44	20.55	22,630
04 Apr 14	20.60000 -0.06	20.68	20.58	20.65	19,707
03 Apr 14	20.66000 +0.09	20.68	20.49	20.54	12,461
02 Apr 14	20.57000 -0.15	20.82	20.18	20.82	52,406
01 Apr 14	20.72000 -0.24	21.04	20.59	20.88	25,761
31 Mar 14	20.96000 -0.07	21.25	20.80	20.99	44,832
28 Mar 14	21.03000 +0.56	21.10	20.00	20.48	75,668
27 Mar 14	20.47000 -0.53	21.00	20.30	20.93	39,658
26 Mar 14	21.00000 -0.10	21.21	21.00	21.21	33,374
25 Mar 14	21.10000 -0.02	21.20	20.89	21.01	43,920
24 Mar 14	21.12000 -0.03	21.29	20.86	21.29	44,813
21 Mar 14	21.15000 +0.01	21.38	20.86	21.15	29,557
20 Mar 14	21.14000 -0.22	21.38	21.05	21.26	21,372
19 Mar 14	21.36000 -0.41	21.87	21.31	21.87	18,944
18 Mar 14	21.77000 +0.53	21.99	21.25	21.25	104,519
17 Mar 14	21.24000 +0.14	21.31	20.85	20.99	56,837
14 Mar 14	21.10000 -0.21	21.51	20.88	21.36	63,931
13 Mar 14	21.31000 -1.89	22.92	21.27	22.82	165,742
12 Mar 14	23.20000 -0.25	23.27	23.01	23.27	14,871
11 Mar 14	23.45000 +0.00	23.56	23.40	23.51	29,605
10 Mar 14	23.45000 -0.40	23.85	22.83	23.81	94,509
07 Mar 14	23.85000 -0.05	23.90	23.75	23.90	29,215
06 Mar 14	23.90000 +0.08	23.90	23.77	23.85	24,517
05 Mar 14	23.82000 -0.02	23.88	23.77	23.77	13,718
04 Mar 14	23.84000 +0.02	24.00	23.75	23.86	13,028
03 Mar 14	23.82000 -0.50	23.92	23.70	23.82	68,451
28 Feb 14	24.32000 +0.25	24.55	24.01	24.02	29,826
27 Feb 14	24.07000 +0.47	24.07	23.60	23.60	19,707
26 Feb 14	23.60000 +0.35	23.86	23.11	23.15	36,603
25 Feb 14	23.25000 -0.10	23.40	23.18	23.31	10,809
24 Feb 14	23.35000 +0.24	23.45	23.01	23.01	15,317
21 Feb 14	23.11000 -0.26	23.38	23.00	23.34	25,694
20 Feb 14	23.37000 +0.42	23.42	22.88	22.95	13,898
19 Feb 14	22.95000 -0.33	23.28	22.93	23.28	28,744
18 Feb 14	23.28000 +0.72	23.43	22.58	22.60	31,281
14 Feb 14	22.56000 -0.03	22.65	22.51	22.56	27,521
13 Feb 14	22.59000 +0.08	22.60	22.51	22.51	14,084
12 Feb 14	22.51000 -0.04	22.60	22.41	22.60	18,604
11 Feb 14	22.55000 -0.02	22.61	22.55	22.60	15,917
10 Feb 14	22.57000 -0.24	22.80	22.55	22.80	13,181
07 Feb 14	22.81000 +0.23	22.81	22.59	22.60	11,435
06 Feb 14	22.58000 +0.01	22.60	22.51	22.60	19,252
05 Feb 14	22.57000 -0.03	22.65	22.53	22.56	13,358
04 Feb 14	22.60000 -0.04	22.73	22.55	22.73	12,050
03 Feb 14	22.64000 -0.25	22.90	22.54	22.83	46,397
31 Jan 14	22.89000 +0.28	23.00	22.50	22.59	15,009
30 Jan 14	22.61000 +0.04	22.61	22.41	22.52	76,271
29 Jan 14	22.57000 +0.07	22.57	22.45	22.50	18,239
28 Jan 14	22.50000 -0.15	22.65	22.50	22.65	20,191
27 Jan 14	22.65000 +0.12	22.69	22.53	22.53	14,568
24 Jan 14	22.53000 -0.07	22.63	22.51	22.60	16,557
23 Jan 14	22.60000 -0.09	22.70	22.60	22.68	14,735
22 Jan 14	22.69000 +0.04	22.73	22.61	22.65	11,074
21 Jan 14	22.65000 +0.14	22.65	22.48	22.51	23,101
20 Jan 14	22.51000 -0.02	22.60	22.45	22.60	10,681
17 Jan 14	22.53000 -0.10	22.73	22.50	22.73	11,161
16 Jan 14	22.63000 +0.10	22.73	22.50	22.50	11,814
15 Jan 14	22.53000 +0.03	22.60	22.50	22.50	19,085
14 Jan 14	22.50000 +0.04	22.57	22.46	22.46	6,439
13 Jan 14	22.46000 -0.69	23.31	22.45	23.31	19,422
10 Jan 14	23.15000 +0.09	23.20	23.00	23.02	16,357
09 Jan 14	23.06000 +0.11	23.15	22.75	23.00	28,867
08 Jan 14	22.95000 +0.32	23.00	22.55	22.61	11,079
07 Jan 14	22.63000 +0.18	22.74	22.45	22.45	22,449
06 Jan 14	22.45000 +0.00	22.50	22.45	22.48	9,635
03 Jan 14	22.45000 +0.00	22.51	22.43	22.49	4,363
02 Jan 14	22.45000 -0.22	22.55	22.40	22.55	15,827
31 Dec 13	22.67000 +0.18	22.88	22.27	22.27	11,698
30 Dec 13	22.49000 +0.39	22.49	22.15	22.15	9,714
27 Dec 13	22.10000 -0.15	22.20	22.00	22.15	22,948
24 Dec 13	22.25000 -0.08	22.70	22.25	22.43	8,355
23 Dec 13	22.33000 +0.08	22.44	22.14	22.14	8,727
20 Dec 13	22.25000 +0.25	22.49	21.99	22.03	22,743
19 Dec 13	22.00000 +0.04	22.09	21.95	22.09	4,472
18 Dec 13	21.96000 -0.04	22.15	21.95	22.00	14,651
17 Dec 13	22.00000 +0.14	22.00	21.85	21.86	11,619
16 Dec 13	21.86000 +0.16	21.87	21.70	21.85	15,730
13 Dec 13	21.70000 +0.17	21.92	21.64	21.64	21,348
12 Dec 13	21.53000 -0.68	22.27	21.51	22.27	33,240
11 Dec 13	22.21000 -0.26	22.48	22.13	22.40	30,372
10 Dec 13	22.47000 +0.32	22.72	22.14	22.14	16,280
09 Dec 13	22.15000 +0.26	22.21	21.88	21.90	12,934
06 Dec 13	21.89000 -0.16	22.09	21.81	21.98	23,695
05 Dec 13	22.05000 +0.10	22.05	21.73	21.90	24,848
04 Dec 13	21.95000 +0.33	21.95	21.60	21.60	20,849
03 Dec 13	21.62000 -0.09	21.78	21.54	21.60	13,764
02 Dec 13	21.71000 -0.01	21.79	21.66	21.72	26,025
29 Nov 13	21.72000 -0.02	21.78	21.70	21.74	7,419
28 Nov 13	21.74000 +0.03	21.78	21.70	21.70	9,907
27 Nov 13	21.71000 +0.26	21.78	21.48	21.48	28,098
26 Nov 13	21.45000 -0.01	21.79	21.45	21.50	39,878
25 Nov 13	21.46000 -0.01	21.60	21.43	21.43	7,349
22 Nov 13	21.47000 +0.08	21.49	21.37	21.40	6,766
21 Nov 13	21.39000 +0.12	21.46	21.36	21.40	12,312
20 Nov 13	21.27000 +0.08	21.30	21.18	21.19	11,148
19 Nov 13	21.19000 -0.11	21.25	21.00	21.25	19,306
18 Nov 13	21.30000 +0.30	21.30	20.91	21.00	20,442
15 Nov 13	21.00000 +0.07	21.00	20.70	20.89	46,486
14 Nov 13	20.93000 +0.35	20.95	20.50	20.51	16,163
13 Nov 13	20.58000 +0.04	20.77	20.50	20.60	29,556
12 Nov 13	20.54000 +0.20	20.54	20.30	20.34	13,763
11 Nov 13	20.34000 -0.09	20.43	20.30	20.43	6,689
08 Nov 13	20.43000 +0.23	20.45	20.05	20.09	22,798
07 Nov 13	20.20000 -0.53	20.89	20.10	20.89	26,361
06 Nov 13	20.73000 +0.38	20.91	20.31	20.45	28,087
05 Nov 13	20.35000 +0.30	20.36	20.00	20.09	19,848
04 Nov 13	20.05000 +0.04	20.07	19.78	19.98	20,353
01 Nov 13	20.01000 +0.07	20.02	19.90	19.93	22,352
31 Oct 13	19.94000 +0.05	19.94	19.75	19.88	15,620
30 Oct 13	19.89000 +0.39	19.89	19.38	19.58	30,916
29 Oct 13	19.50000 +0.06	19.59	19.36	19.39	22,587
28 Oct 13	19.44000 -0.06	19.55	19.43	19.48	15,900
25 Oct 13	19.50000 +0.15	19.60	19.35	19.35	50,236
24 Oct 13	19.35000 -0.06	19.45	19.26	19.43	33,917
23 Oct 13	19.41000 -0.04	19.48	19.35	19.40	8,379
22 Oct 13	19.45000 +0.00	19.45	19.33	19.39	19,315
21 Oct 13	19.45000 +0.15	19.49	19.26	19.26	24,964
18 Oct 13	19.30000 -0.01	19.31	19.15	19.20	17,498
17 Oct 13	19.31000 +0.09	19.31	18.91	19.12	20,110
16 Oct 13	19.22000 -0.13	19.35	19.20	19.34	13,072
15 Oct 13	19.35000 +0.10	19.39	19.10	19.20	15,792
11 Oct 13	19.25000 +0.10	19.27	19.10	19.15	8,281
10 Oct 13	19.15000 +0.22	19.20	19.03	19.03	11,862
09 Oct 13	18.93000 -0.12	19.40	18.93	18.97	24,924
08 Oct 13	19.05000 +0.20	19.05	18.76	18.89	20,828
07 Oct 13	18.85000 +0.03	18.85	18.68	18.79	9,953
04 Oct 13	18.82000 -0.06	18.97	18.75	18.97	11,932
03 Oct 13	18.88000 -0.07	18.95	18.80	18.93	5,708
02 Oct 13	18.95000 -0.24	19.15	18.92	19.15	36,359
01 Oct 13	19.19000 -0.11	19.35	19.08	19.12	5,105
30 Sep 13	19.30000 +0.11	19.30	19.11	19.13	16,415
27 Sep 13	19.19000 +0.23	19.20	18.86	18.88	15,994
26 Sep 13	18.96000 +0.05	19.05	18.70	18.86	24,073
25 Sep 13	18.91000 -0.25	18.96	18.86	18.86	21,343
24 Sep 13	19.16000 +0.08	19.18	19.08	19.15	18,455
23 Sep 13	19.08000 -0.02	19.25	18.97	19.04	21,746
20 Sep 13	19.10000 +0.20	19.10	18.84	18.90	14,360
19 Sep 13	18.90000 +0.21	19.10	18.87	18.89	19,033
18 Sep 13	18.69000 +0.19	18.75	18.55	18.59	10,492
17 Sep 13	18.50000 +0.26	18.50	18.23	18.24	22,791
16 Sep 13	18.24000 -0.05	18.39	18.15	18.38	25,226
13 Sep 13	18.29000 -0.02	18.31	18.13	18.31	17,994
12 Sep 13	18.31000 -0.02	18.37	18.26	18.30	10,866
11 Sep 13	18.33000 +0.23	18.39	18.10	18.10	56,088
10 Sep 13	18.10000 -0.23	18.39	18.10	18.28	23,374
09 Sep 13	18.33000 -0.22	18.55	18.17	18.55	38,110
06 Sep 13	18.55000 -0.15	18.84	18.55	18.74	20,350
05 Sep 13	18.70000 -0.10	18.95	18.70	18.80	14,284
04 Sep 13	18.80000 -0.03	18.85	18.75	18.81	8,350
03 Sep 13	18.83000 -0.01	18.95	18.83	18.95	5,159
30 Aug 13	18.84000 -0.05	19.00	18.81	18.94	9,205
29 Aug 13	18.89000 -0.06	19.14	18.88	19.14	24,314
28 Aug 13	18.95000 +0.04	19.05	18.85	19.05	14,516
27 Aug 13	18.91000 -0.34	19.27	18.78	19.27	16,261
26 Aug 13	19.25000 +0.01	19.35	19.06	19.24	25,659
23 Aug 13	19.24000 +0.39	19.25	18.75	18.94	20,312
22 Aug 13	18.85000 -0.08	18.99	18.80	18.95	28,804
21 Aug 13	18.93000 -0.05	18.96	18.84	18.90	18,296
20 Aug 13	18.98000 -0.08	19.14	18.95	19.14	12,152
19 Aug 13	19.06000 -0.06	19.28	19.00	19.21	11,325
16 Aug 13	19.12000 +0.05	19.12	19.05	19.10	7,178
15 Aug 13	19.07000 -0.05	19.16	19.00	19.15	10,854
14 Aug 13	19.12000 -0.23	19.35	19.12	19.35	16,308
13 Aug 13	19.35000 -0.18	19.43	19.31	19.43	9,090
12 Aug 13	19.53000 +0.13	19.56	19.25	19.37	15,274
09 Aug 13	19.40000 +0.22	19.40	19.18	19.18	45,266
08 Aug 13	19.18000 +0.19	19.20	19.07	19.09	30,488
07 Aug 13	18.99000 +0.09	19.15	18.97	18.98	19,804
06 Aug 13	18.90000 -0.14	19.20	18.90	19.10	15,730
02 Aug 13	19.04000 -0.06	19.17	18.96	19.02	14,793
01 Aug 13	19.10000 -0.05	19.20	19.10	19.13	12,097
31 Jul 13	19.15000 -0.15	19.30	19.09	19.30	43,499
30 Jul 13	19.30000 +0.30	19.34	19.04	19.05	14,672
29 Jul 13	19.00000 +0.05	19.05	18.86	18.91	10,620
26 Jul 13	18.95000 -0.11	19.05	18.76	19.05	18,546
25 Jul 13	19.06000 -0.12	19.20	19.05	19.15	23,963
24 Jul 13	19.18000 -0.29	19.40	19.11	19.25	38,316
23 Jul 13	19.47000 -0.04	19.50	19.03	19.50	18,208
22 Jul 13	19.51000 -0.21	19.65	19.46	19.65	16,159
19 Jul 13	19.72000 +0.12	19.75	19.55	19.56	13,259
18 Jul 13	19.60000 +0.06	19.60	19.42	19.59	25,499
17 Jul 13	19.54000 +0.03	19.63	19.53	19.53	13,499
16 Jul 13	19.51000 -0.08	19.68	19.51	19.59	10,909
15 Jul 13	19.59000 -0.07	19.88	19.59	19.72	16,797
12 Jul 13	19.66000 +0.08	19.75	19.58	19.64	9,596
11 Jul 13	19.58000 +0.15	19.66	19.56	19.64	11,749
10 Jul 13	19.43000 -0.17	19.69	19.40	19.69	21,802
09 Jul 13	19.60000 +0.11	19.92	19.55	19.92	13,674
08 Jul 13	19.49000 +0.00	19.50	19.41	19.48	12,000
05 Jul 13	19.49000 +0.18	19.50	19.31	19.39	9,345
04 Jul 13	19.31000 +0.08	19.39	19.15	19.34	13,243
03 Jul 13	19.23000 -0.11	19.29	19.15	19.25	11,278
02 Jul 13	19.34000 +0.19	19.35	19.15	19.33	8,635
28 Jun 13	19.15000 -0.04	19.45	19.15	19.20	20,894
27 Jun 13	19.19000 +0.00	19.20	18.99	19.15	28,642
26 Jun 13	19.19000 -0.26	19.40	19.00	19.33	19,677
25 Jun 13	19.45000 +0.21	19.45	19.11	19.19	34,768
24 Jun 13	19.24000 +0.16	19.31	18.92	19.07	23,087
21 Jun 13	19.08000 +0.15	19.14	19.00	19.00	8,003
20 Jun 13	18.93000 -0.17	19.10	18.92	19.07	28,891
19 Jun 13	19.10000 +0.01	19.12	19.02	19.04	16,684
18 Jun 13	19.09000 +0.20	19.18	18.88	18.90	12,709
17 Jun 13	18.89000 -0.43	19.50	18.85	19.38	27,897
14 Jun 13	19.32000 +0.39	19.34	19.01	19.01	9,460
13 Jun 13	18.93000 +0.04	19.17	18.83	18.87	29,113
12 Jun 13	18.89000 +0.18	18.90	18.75	18.78	16,318
11 Jun 13	18.71000 +0.00	18.75	18.62	18.71	14,846
10 Jun 13	18.71000 -0.01	18.80	18.61	18.71	17,902
07 Jun 13	18.72000 -0.03	18.74	18.60	18.70	5,594
06 Jun 13	18.75000 -0.12	18.87	18.55	18.87	33,000
05 Jun 13	18.87000 +0.07	18.90	18.70	18.80	18,682
04 Jun 13	18.80000 +0.14	18.88	18.70	18.70	23,939
03 Jun 13	18.66000 -0.06	18.95	18.66	18.84	33,603
31 May 13	18.72000 +0.32	18.93	18.45	18.51	33,510
30 May 13	18.40000 +0.04	18.45	18.35	18.45	30,715
29 May 13	18.36000 -0.09	18.50	17.90	18.50	51,193
28 May 13	18.45000 -0.20	18.74	18.45	18.71	32,852
27 May 13	18.65000 -0.15	18.75	18.65	18.70	16,817
24 May 13	18.80000 +0.16	18.80	18.61	18.64	15,816
23 May 13	18.64000 +0.04	18.69	18.52	18.52	14,235
22 May 13	18.60000 +0.09	18.70	18.51	18.51	29,021
21 May 13	18.51000 -0.09	18.71	18.51	18.69	42,063
17 May 13	18.60000 -0.06	18.71	18.60	18.71	19,394
16 May 13	18.66000 -0.04	18.75	18.66	18.70	16,119
15 May 13	18.70000 +0.08	18.70	18.60	18.60	6,705
14 May 13	18.62000 -0.07	18.80	18.62	18.74	9,483
13 May 13	18.69000 -0.07	18.80	18.60	18.80	21,198
10 May 13	18.76000 -0.17	18.95	18.70	18.92	10,236
09 May 13	18.93000 +0.23	18.93	18.60	18.72	27,207
08 May 13	18.70000 +0.01	18.75	18.60	18.72	14,813
07 May 13	18.69000 +0.09	18.69	18.60	18.63	24,442
06 May 13	18.60000 -0.06	18.66	18.60	18.61	17,243
03 May 13	18.66000 +0.04	18.70	18.60	18.70	18,462
02 May 13	18.62000 -0.12	18.74	18.60	18.74	16,975
01 May 13	18.74000 -0.01	18.74	18.60	18.72	9,643
30 Apr 13	18.75000 +0.00	18.78	18.70	18.75	19,943
29 Apr 13	18.75000 +0.00	18.75	18.70	18.72	13,888
26 Apr 13	18.75000 +0.00	18.75	18.66	18.73	14,411
25 Apr 13	18.75000 +0.09	18.75	18.70	18.75	7,682
24 Apr 13	18.66000 -0.09	18.80	18.66	18.78	11,963
23 Apr 13	18.75000 +0.35	18.75	18.35	18.35	26,489
22 Apr 13	18.40000 -0.52	18.90	18.39	18.90	30,844
19 Apr 13	18.92000 +0.12	18.98	18.80	18.80	9,631
18 Apr 13	18.80000 +0.09	18.85	18.71	18.72	6,119
17 Apr 13	18.71000 +0.01	18.92	18.70	18.91	14,507
16 Apr 13	18.70000 -0.20	18.90	18.70	18.81	16,403
15 Apr 13	18.90000 +0.05	18.99	18.75	18.99	25,992
12 Apr 13	18.85000 +0.25	18.89	18.69	18.74	21,010
11 Apr 13	18.60000 +0.00	18.70	18.50	18.65	9,218
10 Apr 13	18.60000 +0.10	18.60	18.43	18.49	16,978
09 Apr 13	18.50000 +0.02	18.50	18.33	18.33	8,932
08 Apr 13	18.48000 +0.38	18.49	18.05	18.22	15,045
05 Apr 13	18.10000 -0.41	18.50	18.00	18.40	25,099
04 Apr 13	18.51000 -0.02	18.55	18.34	18.55	8,214
03 Apr 13	18.53000 -0.09	18.70	18.46	18.66	13,902
02 Apr 13	18.62000 -0.07	18.73	18.60	18.72	19,259
01 Apr 13	18.69000 -0.30	18.90	18.39	18.90	20,513
28 Mar 13	18.99000 +0.86	19.29	18.20	18.24	56,597
27 Mar 13	18.13000 +0.46	18.24	17.70	17.81	69,185
26 Mar 13	17.67000 -0.14	17.78	17.50	17.78	37,581
25 Mar 13	17.81000 -0.19	18.30	17.67	18.09	47,629
22 Mar 13	18.00000 -0.13	18.20	17.99	18.19	15,305
21 Mar 13	18.13000 +0.13	18.28	18.02	18.09	11,013
20 Mar 13	18.00000 +0.01	18.15	17.98	17.98	18,923
19 Mar 13	17.99000 +0.09	17.99	17.90	17.91	9,920
18 Mar 13	17.90000 +0.02	17.97	17.88	17.93	9,161
15 Mar 13	17.88000 -0.09	17.95	17.85	17.90	19,050
14 Mar 13	17.97000 +0.35	17.98	17.66	17.66	37,121
13 Mar 13	17.62000 +0.02	17.66	17.60	17.63	9,647
12 Mar 13	17.60000 -0.27	17.88	17.57	17.87	16,406
11 Mar 13	17.87000 +0.09	17.88	17.71	17.78	7,982
08 Mar 13	17.78000 -0.10	17.98	17.78	17.98	25,024
07 Mar 13	17.88000 -0.09	17.99	17.80	17.93	73,014
06 Mar 13	17.97000 +0.06	17.97	17.81	17.92	9,524
05 Mar 13	17.91000 +0.02	17.99	17.91	17.96	13,122
04 Mar 13	17.89000 +0.08	17.90	17.81	17.89	16,097
01 Mar 13	17.81000 -0.24	17.97	17.81	17.97	8,705
28 Feb 13	18.05000 +0.15	18.05	17.85	17.98	15,043
27 Feb 13	17.90000 -0.07	18.00	17.88	17.99	8,321
26 Feb 13	17.97000 +0.37	18.02	17.71	17.79	13,115
25 Feb 13	17.60000 -0.39	18.02	17.60	17.89	25,188
22 Feb 13	17.99000 -0.08	18.16	17.89	18.16	7,954
21 Feb 13	18.07000 +0.32	18.24	17.70	17.70	30,294
20 Feb 13	17.75000 +0.04	17.75	17.66	17.72	9,929
19 Feb 13	17.71000 +0.21	17.71	17.51	17.51	9,703
15 Feb 13	17.50000 -0.08	17.65	17.48	17.60	10,072
14 Feb 13	17.58000 +0.08	17.62	17.53	17.53	9,062
13 Feb 13	17.50000 -0.09	17.67	17.49	17.67	30,882
12 Feb 13	17.59000 +0.09	17.60	17.54	17.55	9,663
11 Feb 13	17.50000 -0.10	17.70	17.50	17.69	18,035
08 Feb 13	17.60000 -0.04	17.65	17.50	17.64	21,927
07 Feb 13	17.64000 +0.09	17.72	17.50	17.54	22,074
06 Feb 13	17.55000 +0.05	17.55	17.38	17.38	17,971
05 Feb 13	17.50000 +0.05	17.50	17.25	17.48	60,539
04 Feb 13	17.45000 +0.09	17.50	17.41	17.41	18,913
01 Feb 13	17.36000 +0.16	17.50	17.15	17.15	22,270
31 Jan 13	17.20000 +0.04	17.25	17.12	17.22	21,623
30 Jan 13	17.16000 -0.17	17.28	17.05	17.25	14,447
29 Jan 13	17.33000 +0.07	17.50	17.17	17.30	17,656
28 Jan 13	17.26000 -0.24	17.50	17.26	17.50	20,562
25 Jan 13	17.50000 +0.19	17.50	17.32	17.34	13,458
24 Jan 13	17.31000 -0.10	17.49	17.26	17.42	12,424
23 Jan 13	17.41000 -0.08	17.50	17.38	17.48	6,707
22 Jan 13	17.49000 +0.06	17.50	17.40	17.40	10,418
21 Jan 13	17.43000 +0.11	17.50	17.27	17.27	12,649
18 Jan 13	17.32000 +0.04	17.41	17.26	17.26	16,860
17 Jan 13	17.28000 +0.08	17.39	17.19	17.19	10,489
16 Jan 13	17.20000 -0.05	17.34	17.10	17.15	7,401
15 Jan 13	17.25000 +0.24	17.25	16.95	17.01	22,445
14 Jan 13	17.01000 +0.06	17.05	16.95	17.00	18,391
11 Jan 13	16.95000 +0.00	16.96	16.89	16.95	22,049
10 Jan 13	16.95000 -0.05	17.05	16.89	17.00	88,362
09 Jan 13	17.00000 +0.02	17.00	16.89	16.89	24,469
08 Jan 13	16.98000 -0.12	17.10	16.75	17.09	46,088
07 Jan 13	17.10000 -0.17	17.24	17.08	17.24	19,038
04 Jan 13	17.27000 -0.10	17.36	17.20	17.34	7,775
03 Jan 13	17.37000 +0.08	17.37	17.20	17.25	13,410
02 Jan 13	17.29000 +0.14	17.30	17.04	17.17	13,642
31 Dec 12	17.15000 +0.01	17.15	17.00	17.14	9,437
28 Dec 12	17.14000 +0.04	17.20	17.12	17.13	4,544
27 Dec 12	17.10000 -0.34	17.12	16.90	17.01	28,142
24 Dec 12	17.44000 -0.06	17.50	17.40	17.40	6,582
21 Dec 12	17.50000 +0.10	17.50	17.30	17.40	14,430
20 Dec 12	17.40000 +0.11	17.40	17.28	17.29	11,084
19 Dec 12	17.29000 -0.06	17.39	17.24	17.39	16,939
18 Dec 12	17.35000 +0.02	17.40	17.28	17.35	13,927
17 Dec 12	17.33000 -0.04	17.38	17.30	17.31	14,494
14 Dec 12	17.37000 -0.12	17.50	17.31	17.47	18,411
13 Dec 12	17.49000 +0.04	17.50	17.40	17.45	12,323
12 Dec 12	17.45000 -0.05	17.50	17.45	17.50	10,627
11 Dec 12	17.50000 +0.11	17.50	17.33	17.35	10,559
10 Dec 12	17.39000 -0.11	17.50	17.31	17.49	19,038
07 Dec 12	17.50000 +0.14	17.50	17.44	17.44	9,809
06 Dec 12	17.36000 -0.07	17.50	17.31	17.49	13,288
05 Dec 12	17.43000 -0.07	17.50	17.41	17.50	10,569
04 Dec 12	17.50000 +0.06	17.50	17.40	17.40	4,774
03 Dec 12	17.44000 -0.16	17.55	17.40	17.55	11,790
30 Nov 12	17.60000 +0.15	17.60	17.37	17.45	13,307
29 Nov 12	17.45000 -0.23	17.74	17.44	17.66	13,183
28 Nov 12	17.68000 -0.19	17.90	17.62	17.75	13,612
27 Nov 12	17.87000 +0.10	17.95	17.80	17.81	8,643
26 Nov 12	17.77000 +0.37	17.79	17.40	17.45	24,248
23 Nov 12	17.40000 +0.02	17.59	17.40	17.40	6,744
22 Nov 12	17.38000 +0.02	17.41	17.26	17.36	7,931
21 Nov 12	17.36000 +0.25	17.40	17.10	17.13	20,174
20 Nov 12	17.11000 -0.27	17.34	17.03	17.28	16,841
19 Nov 12	17.38000 +0.44	17.44	17.00	17.01	35,453
16 Nov 12	16.94000 -0.16	17.25	16.44	16.96	28,455
15 Nov 12	17.10000 -0.05	17.22	17.02	17.13	22,590
14 Nov 12	17.15000 -0.13	17.31	17.15	17.22	18,316
13 Nov 12	17.28000 -0.30	17.53	17.26	17.52	23,789
12 Nov 12	17.58000 -0.42	18.00	17.49	18.00	13,197
09 Nov 12	18.00000 -0.08	18.08	17.98	18.01	9,469
08 Nov 12	18.08000 -0.26	18.33	18.00	18.33	22,540
07 Nov 12	18.34000 +0.19	18.34	18.08	18.15	11,634
06 Nov 12	18.15000 -0.01	18.22	18.10	18.21	17,400
05 Nov 12	18.16000 -0.09	18.25	18.12	18.25	11,528
02 Nov 12	18.25000 -0.05	18.26	18.14	18.17	14,254
01 Nov 12	18.30000 +0.12	18.36	18.16	18.16	16,475
31 Oct 12	18.18000 +0.13	18.35	18.11	18.15	21,480
30 Oct 12	18.05000 +0.07	18.06	17.95	17.98	8,114
29 Oct 12	17.98000 +0.00	17.98	17.88	17.90	11,022
26 Oct 12	17.98000 +0.04	17.98	17.90	17.96	9,887
25 Oct 12	17.94000 +0.10	17.95	17.81	17.83	5,896
24 Oct 12	17.84000 +0.11	17.85	17.71	17.71	5,846
23 Oct 12	17.73000 -0.25	17.91	17.66	17.91	21,238
22 Oct 12	17.98000 +0.01	17.98	17.92	17.93	5,215
19 Oct 12	17.97000 -0.07	18.03	17.90	18.00	11,682
18 Oct 12	18.04000 -0.01	18.15	18.00	18.08	12,044
17 Oct 12	18.05000 -0.06	18.11	18.00	18.00	8,378
16 Oct 12	18.11000 +0.17	18.11	17.90	17.91	27,619
15 Oct 12	17.94000 -0.02	17.98	17.82	17.97	18,942
12 Oct 12	17.96000 +0.14	17.98	17.89	17.90	18,413
11 Oct 12	17.82000 -0.13	17.95	17.82	17.94	5,551
10 Oct 12	17.95000 +0.33	17.98	17.58	17.65	17,523
09 Oct 12	17.62000 +0.07	17.68	17.50	17.66	11,529
05 Oct 12	17.55000 -0.20	17.75	17.55	17.75	12,628
04 Oct 12	17.75000 +0.25	17.75	17.51	17.55	15,609
03 Oct 12	17.50000 -0.01	17.75	17.50	17.66	7,409
02 Oct 12	17.51000 +0.14	17.51	17.30	17.41	13,722
01 Oct 12	17.37000 -0.58	17.97	17.33	17.77	12,705
28 Sep 12	17.95000 +0.40	17.95	17.54	17.54	17,909
27 Sep 12	17.55000 +0.11	17.64	17.41	17.44	22,732
26 Sep 12	17.44000 +0.17	17.50	17.11	17.19	38,573
25 Sep 12	17.27000 +0.12	17.29	17.15	17.27	26,936
24 Sep 12	17.15000 +0.00	17.20	17.10	17.20	31,953
21 Sep 12	17.15000 -0.07	17.25	17.15	17.20	79,391
20 Sep 12	17.22000 -0.08	17.32	17.17	17.32	18,012
19 Sep 12	17.30000 +0.12	17.30	17.16	17.21	15,006
18 Sep 12	17.18000 +0.07	17.25	17.10	17.17	28,563
17 Sep 12	17.11000 -0.18	17.30	17.11	17.30	36,914
14 Sep 12	17.29000 +0.11	17.35	17.20	17.24	30,937
13 Sep 12	17.18000 +0.00	17.24	17.18	17.18	20,067
12 Sep 12	17.18000 -0.01	17.25	17.15	17.15	27,439
11 Sep 12	17.19000 -0.05	17.25	17.13	17.20	17,559
10 Sep 12	17.24000 -0.06	17.30	17.23	17.25	19,869
07 Sep 12	17.30000 +0.12	17.30	17.06	17.10	34,750
06 Sep 12	17.18000 -0.04	17.25	17.03	17.23	49,962
05 Sep 12	17.22000 -0.31	17.55	17.05	17.55	21,970
04 Sep 12	17.53000 +0.00	17.80	17.50	17.55	19,843
31 Aug 12	17.53000 -0.14	17.78	17.53	17.66	13,495
30 Aug 12	17.67000 +0.07	17.84	17.64	17.82	10,217
29 Aug 12	17.60000 -0.02	17.65	17.57	17.65	7,884
28 Aug 12	17.62000 -0.03	17.74	17.58	17.74	12,362
27 Aug 12	17.65000 -0.05	17.74	17.60	17.74	9,200
24 Aug 12	17.70000 -0.19	17.86	17.57	17.86	19,054
23 Aug 12	17.89000 -0.29	18.17	17.89	18.05	12,149
22 Aug 12	18.18000 +0.13	18.18	17.90	18.00	13,949
21 Aug 12	18.05000 -0.10	18.20	18.05	18.08	8,597
20 Aug 12	18.15000 -0.02	18.20	18.00	18.20	6,287
17 Aug 12	18.17000 +0.37	18.28	17.81	17.81	14,255
16 Aug 12	17.80000 +0.06	17.88	17.55	17.55	23,673
15 Aug 12	17.74000 -0.11	17.85	17.65	17.85	12,589
14 Aug 12	17.85000 -0.09	17.95	17.80	17.95	16,571
13 Aug 12	17.94000 -0.09	18.14	17.94	18.03	19,369
10 Aug 12	18.03000 -0.08	18.05	17.91	18.05	11,468
09 Aug 12	18.11000 +0.13	18.15	18.00	18.13	16,961
08 Aug 12	17.98000 +0.16	18.00	17.85	17.85	18,807
07 Aug 12	17.82000 +0.35	18.01	17.61	17.61	15,578
03 Aug 12	17.47000 +0.17	17.49	17.03	17.04	25,601
02 Aug 12	17.30000 -0.60	17.97	17.30	17.97	19,647
01 Aug 12	17.90000 -0.27	18.10	17.77	18.07	11,487
31 Jul 12	18.17000 +0.00	18.29	18.01	18.17	36,079
30 Jul 12	18.17000 +0.00	18.25	18.10	18.17	12,765
27 Jul 12	18.17000 +0.15	18.17	18.00	18.15	11,977
26 Jul 12	18.02000 -0.16	18.12	18.00	18.03	13,363
25 Jul 12	18.18000 -0.12	18.38	18.06	18.31	14,678
24 Jul 12	18.30000 -0.09	18.46	18.28	18.36	11,796
23 Jul 12	18.39000 -0.14	18.58	18.38	18.53	13,564
20 Jul 12	18.53000 -0.02	18.60	18.43	18.60	23,545
19 Jul 12	18.55000 +0.20	18.60	18.34	18.49	32,962
18 Jul 12	18.35000 +0.04	18.36	18.28	18.35	25,987
17 Jul 12	18.31000 -0.19	18.50	18.26	18.50	24,638
16 Jul 12	18.50000 +0.01	18.50	18.30	18.49	20,725
13 Jul 12	18.49000 +0.20	18.49	18.20	18.29	25,994
12 Jul 12	18.29000 +0.18	18.42	18.00	18.15	14,962
11 Jul 12	18.11000 +0.17	18.15	17.92	17.92	12,574
10 Jul 12	17.94000 -0.02	18.03	17.82	18.03	12,336
09 Jul 12	17.96000 +0.02	18.00	17.82	18.00	9,294
06 Jul 12	17.94000 -0.19	18.17	17.83	18.17	12,021
05 Jul 12	18.13000 -0.08	18.30	18.13	18.20	7,544
04 Jul 12	18.21000 +0.05	18.31	18.07	18.17	21,098
03 Jul 12	18.16000 -0.19	18.36	18.10	18.36	18,212
29 Jun 12	18.35000 +0.33	18.35	18.03	18.10	13,217
28 Jun 12	18.02000 -0.04	18.16	18.02	18.02	15,869
27 Jun 12	18.06000 -0.32	18.35	17.99	18.35	796,600
26 Jun 12	18.38000 -0.26	18.63	18.35	18.62	33,971
25 Jun 12	18.64000 +0.06	18.73	18.55	18.58	13,112
22 Jun 12	18.58000 +0.13	18.75	18.49	18.53	13,976
21 Jun 12	18.45000 -0.05	18.73	18.34	18.59	21,685
20 Jun 12	18.50000 -0.01	18.73	18.49	18.57	28,947
19 Jun 12	18.51000 +0.26	18.55	18.20	18.20	17,550
18 Jun 12	18.25000 +0.30	18.25	17.90	17.90	17,427
15 Jun 12	17.95000 -0.01	18.04	17.95	17.95	28,119
14 Jun 12	17.96000 -0.19	18.19	17.96	18.14	28,153
13 Jun 12	18.15000 -0.14	18.30	18.08	18.22	35,286
12 Jun 12	18.29000 -0.01	18.29	18.16	18.24	25,883
11 Jun 12	18.30000 +0.07	18.35	18.12	18.35	46,638
08 Jun 12	18.23000 -0.17	18.39	18.20	18.39	20,490
07 Jun 12	18.40000 -0.35	18.69	18.29	18.69	21,792
06 Jun 12	18.75000 -0.15	18.85	18.68	18.85	27,112
05 Jun 12	18.90000 +0.57	18.93	18.30	18.38	22,966
04 Jun 12	18.33000 -0.20	18.62	18.03	18.62	50,095
01 Jun 12	18.53000 -0.21	18.85	18.45	18.84	44,974
31 May 12	18.74000 +0.24	19.41	18.28	18.47	224,490
30 May 12	18.50000 +0.07	18.86	18.43	18.43	47,113
29 May 12	18.43000 -0.02	18.54	18.35	18.49	32,803
28 May 12	18.45000 +0.13	18.51	18.24	18.33	21,348
25 May 12	18.32000 -0.18	18.49	18.11	18.49	37,966
24 May 12	18.50000 +0.42	18.50	18.03	18.10	39,189
23 May 12	18.08000 +0.16	18.10	17.87	17.91	63,887
22 May 12	17.92000 +0.06	17.93	17.80	17.85	12,753
18 May 12	17.86000 +0.04	17.86	17.75	17.78	15,437
17 May 12	17.82000 -0.11	17.93	17.75	17.85	39,176
16 May 12	17.93000 +0.12	17.93	17.82	17.89	18,671
15 May 12	17.81000 -0.12	18.04	17.81	17.91	21,029
14 May 12	17.93000 -0.23	18.05	17.90	17.98	22,784
11 May 12	18.16000 +0.09	18.18	17.92	18.07	17,785
10 May 12	18.07000 +0.23	18.31	17.85	17.89	68,757
09 May 12	17.84000 +0.00	17.86	17.71	17.80	27,308
08 May 12	17.84000 +0.05	17.84	17.59	17.82	30,037
07 May 12	17.79000 -0.03	17.92	17.68	17.89	22,401
04 May 12	17.82000 +0.06	17.82	17.65	17.81	10,073
03 May 12	17.76000 +0.01	17.81	17.64	17.79	15,827
02 May 12	17.75000 -0.04	17.79	17.65	17.79	14,075
01 May 12	17.79000 +0.38	17.86	17.42	17.47	22,007
30 Apr 12	17.41000 -0.10	17.50	17.30	17.50	47,138
27 Apr 12	17.51000 +0.12	17.53	17.35	17.42	20,729
26 Apr 12	17.39000 +0.01	17.41	17.33	17.38	9,707
25 Apr 12	17.38000 +0.00	17.48	17.28	17.38	8,927
24 Apr 12	17.38000 +0.00	17.41	17.34	17.38	17,983
23 Apr 12	17.38000 +0.13	17.38	17.27	17.28	12,423
20 Apr 12	17.25000 +0.02	17.45	17.18	17.23	26,427
19 Apr 12	17.23000 -0.02	17.25	17.15	17.25	14,942
18 Apr 12	17.25000 +0.09	17.33	17.16	17.16	19,250
17 Apr 12	17.16000 -0.12	17.43	17.16	17.43	29,460
16 Apr 12	17.28000 -0.07	17.45	17.24	17.40	18,604
13 Apr 12	17.35000 +0.15	17.36	17.08	17.21	46,201
12 Apr 12	17.20000 -0.10	17.38	17.15	17.32	21,483
11 Apr 12	17.30000 +0.08	17.34	17.20	17.22	27,140
10 Apr 12	17.22000 +0.10	17.25	17.10	17.15	49,288
09 Apr 12	17.12000 +0.03	17.17	17.09	17.14	10,180
05 Apr 12	17.09000 -0.02	17.17	17.05	17.16	24,482
04 Apr 12	17.11000 -0.16	17.36	16.89	17.13	36,600
03 Apr 12	17.27000 -0.19	17.54	17.27	17.44	16,119
02 Apr 12	17.46000 -0.03	17.59	17.34	17.57	20,207
30 Mar 12	17.49000 +0.09	17.55	17.33	17.33	19,427
29 Mar 12	17.40000 +0.10	17.41	17.28	17.28	18,194
28 Mar 12	17.30000 -0.40	17.48	17.26	17.46	36,890
27 Mar 12	17.70000 -0.26	17.96	17.67	17.96	43,936
26 Mar 12	17.96000 +0.57	17.96	17.49	17.52	53,069
23 Mar 12	17.39000 +0.00	17.45	17.16	17.26	33,000
22 Mar 12	17.39000 +0.21	17.46	17.09	17.20	46,703
21 Mar 12	17.18000 -0.07	17.37	17.12	17.33	39,512
20 Mar 12	17.25000 +0.13	17.35	17.09	17.15	81,168
19 Mar 12	17.12000 -0.10	17.32	17.09	17.30	31,322
16 Mar 12	17.22000 +0.10	17.40	17.10	17.21	57,038
15 Mar 12	17.12000 +0.03	17.14	17.00	17.00	59,768
14 Mar 12	17.09000 -0.16	17.29	17.09	17.25	13,563
13 Mar 12	17.25000 -0.09	17.34	17.24	17.28	25,303
12 Mar 12	17.34000 -0.05	17.37	17.30	17.30	25,397
09 Mar 12	17.39000 +0.27	17.39	17.17	17.18	27,965
08 Mar 12	17.12000 +0.05	17.20	17.09	17.11	23,553
07 Mar 12	17.07000 +0.05	17.08	16.85	17.07	22,656
06 Mar 12	17.02000 -0.22	17.18	17.02	17.18	54,561
05 Mar 12	17.24000 +0.08	17.24	17.10	17.17	11,336
02 Mar 12	17.16000 -0.08	17.24	17.08	17.24	13,001
01 Mar 12	17.24000 +0.01	17.24	17.10	17.23	16,604
29 Feb 12	17.23000 -0.02	17.23	17.16	17.20	11,821
28 Feb 12	17.25000 +0.22	17.26	17.02	17.02	40,920
27 Feb 12	17.03000 -0.03	17.07	17.00	17.01	8,731
24 Feb 12	17.06000 -0.08	17.16	17.00	17.10	29,910
23 Feb 12	17.14000 +0.02	17.15	17.00	17.06	13,975
22 Feb 12	17.12000 -0.08	17.24	17.11	17.24	14,730
21 Feb 12	17.20000 -0.04	17.24	17.18	17.24	17,195
17 Feb 12	17.24000 -0.01	17.25	17.18	17.25	12,042
16 Feb 12	17.25000 +0.20	17.25	17.05	17.05	34,762
15 Feb 12	17.05000 +0.05	17.05	16.93	17.00	71,971
14 Feb 12	17.00000 +0.09	17.00	16.91	16.91	103,219
13 Feb 12	16.91000 -0.09	17.08	16.91	17.08	23,160
10 Feb 12	17.00000 +0.02	17.00	16.85	16.90	14,552
09 Feb 12	16.98000 -0.09	17.05	16.95	17.05	17,761
08 Feb 12	17.07000 -0.02	17.14	17.05	17.09	15,746
07 Feb 12	17.09000 +0.02	17.18	17.00	17.09	41,626
06 Feb 12	17.07000 +0.05	17.09	17.02	17.02	13,978
03 Feb 12	17.02000 -0.08	17.08	16.90	17.08	28,231
02 Feb 12	17.10000 +0.05	17.10	16.96	17.00	9,551
01 Feb 12	17.05000 -0.05	17.10	16.91	17.02	19,520
31 Jan 12	17.10000 +0.25	17.10	16.91	16.99	22,258
30 Jan 12	16.85000 -0.15	17.00	16.85	17.00	10,321
27 Jan 12	17.00000 +0.05	17.09	16.85	16.96	15,413
26 Jan 12	16.95000 -0.10	17.10	16.91	17.10	23,789
25 Jan 12	17.05000 +0.08	17.10	17.00	17.02	54,080
24 Jan 12	16.97000 +0.02	16.97	16.80	16.92	14,655
23 Jan 12	16.95000 -0.08	17.00	16.75	17.00	13,567
20 Jan 12	17.03000 +0.23	17.03	16.81	16.87	19,619
19 Jan 12	16.80000 -0.20	17.05	16.80	17.04	32,939
18 Jan 12	17.00000 +0.18	17.00	16.65	16.69	24,937
17 Jan 12	16.82000 +0.13	16.83	16.65	16.69	4,616
16 Jan 12	16.69000 +0.11	16.70	16.46	16.60	22,857
13 Jan 12	16.58000 -0.02	16.65	16.41	16.50	34,392
12 Jan 12	16.60000 -0.15	16.86	16.60	16.67	17,891
11 Jan 12	16.75000 -0.12	17.00	16.70	16.80	21,772
10 Jan 12	16.87000 -0.18	17.09	16.85	17.09	25,644
09 Jan 12	17.05000 +0.05	17.17	16.90	17.00	24,058
06 Jan 12	17.00000 +0.13	17.03	16.84	16.87	22,714
05 Jan 12	16.87000 +0.27	16.90	16.65	16.65	21,161
04 Jan 12	16.60000 +0.14	16.60	16.49	16.49	10,014
03 Jan 12	16.46000 -0.19	16.56	16.38	16.52	16,934
30 Dec 11	16.65000 -0.11	16.84	16.65	16.80	7,254
29 Dec 11	16.76000 +0.01	16.84	16.51	16.77	14,075
28 Dec 11	16.75000 -0.08	16.83	16.75	16.83	10,097
23 Dec 11	16.83000 -0.06	16.90	16.78	16.88	11,594
22 Dec 11	16.89000 -0.01	16.89	16.75	16.85	2,805
21 Dec 11	16.90000 +0.08	16.94	16.71	16.73	14,175
20 Dec 11	16.82000 +0.14	16.95	16.70	16.82	17,199
19 Dec 11	16.68000 -0.10	16.80	16.65	16.80	21,039
16 Dec 11	16.78000 +0.27	16.79	16.54	16.59	27,972
15 Dec 11	16.51000 +0.28	16.51	16.26	16.30	36,296
14 Dec 11	16.23000 -0.17	16.40	16.17	16.40	14,146
13 Dec 11	16.40000 +0.05	16.50	16.24	16.35	35,227
12 Dec 11	16.35000 +0.20	16.40	16.15	16.16	14,079
09 Dec 11	16.15000 +0.02	16.35	16.10	16.10	20,435
08 Dec 11	16.13000 -0.02	16.14	16.07	16.08	7,865
07 Dec 11	16.15000 +0.05	16.15	16.00	16.03	12,843
06 Dec 11	16.10000 +0.05	16.10	15.99	16.05	9,141
05 Dec 11	16.05000 +0.08	16.05	15.95	15.97	9,629
02 Dec 11	15.97000 -0.06	16.05	15.95	16.01	18,618
01 Dec 11	16.03000 -0.10	16.16	16.01	16.14	12,018
30 Nov 11	16.13000 +0.05	16.17	16.08	16.11	11,042
29 Nov 11	16.08000 +0.08	16.21	16.07	16.18	20,277
28 Nov 11	16.00000 -0.11	16.30	15.84	16.30	23,046
25 Nov 11	16.11000 -0.09	16.28	16.08	16.10	17,436
24 Nov 11	16.20000 +0.10	16.27	16.11	16.13	3,690
23 Nov 11	16.10000 +0.06	16.45	15.92	15.92	24,158
22 Nov 11	16.04000 +0.14	16.04	15.90	15.90	18,131
21 Nov 11	15.90000 -0.10	16.00	15.90	16.00	20,786
18 Nov 11	16.00000 +0.09	16.05	15.91	15.92	12,094
17 Nov 11	15.91000 -0.13	16.02	15.90	15.99	17,804
16 Nov 11	16.04000 +0.01	16.04	15.95	16.04	12,638
15 Nov 11	16.03000 +0.13	16.09	15.93	15.93	15,263
14 Nov 11	15.90000 -0.14	15.99	15.79	15.99	10,009
11 Nov 11	16.04000 -0.02	16.14	16.04	16.06	11,343
10 Nov 11	16.06000 +0.22	16.10	15.71	15.71	26,214
09 Nov 11	15.84000 -0.01	15.85	15.75	15.75	23,302
08 Nov 11	15.85000 +0.15	15.90	15.70	15.71	50,351
07 Nov 11	15.70000 +0.19	15.70	15.52	15.52	20,269
04 Nov 11	15.51000 -0.10	15.70	15.51	15.64	31,048
03 Nov 11	15.61000 +0.05	15.75	15.56	15.75	58,736
02 Nov 11	15.56000 -0.13	15.80	15.54	15.60	21,256
01 Nov 11	15.69000 +0.04	15.70	15.41	15.64	26,631
31 Oct 11	15.65000 -0.03	15.68	15.55	15.68	11,461
28 Oct 11	15.68000 +0.00	15.85	15.57	15.60	22,404
27 Oct 11	15.68000 +0.12	15.97	15.54	15.80	42,301
26 Oct 11	15.56000 -0.10	15.87	15.54	15.87	17,197
25 Oct 11	15.66000 -0.10	15.80	15.65	15.80	19,933
24 Oct 11	15.76000 +0.02	15.87	15.68	15.83	13,164
21 Oct 11	15.74000 +0.19	15.74	15.55	15.56	5,552
20 Oct 11	15.55000 +0.00	15.90	15.54	15.59	17,494
19 Oct 11	15.55000 -0.23	15.85	15.55	15.79	7,807
18 Oct 11	15.78000 -0.02	15.80	15.55	15.79	19,501
17 Oct 11	15.80000 +0.12	15.88	15.68	15.68	8,977
14 Oct 11	15.68000 +0.19	15.68	15.43	15.49	8,520
13 Oct 11	15.49000 +0.14	15.49	15.20	15.25	8,715
12 Oct 11	15.35000 +0.16	15.50	15.10	15.10	18,694
11 Oct 11	15.19000 +0.08	15.69	15.10	15.42	14,543
07 Oct 11	15.11000 -0.27	15.40	15.11	15.40	12,610
06 Oct 11	15.38000 +0.53	15.39	14.89	14.89	27,789
05 Oct 11	14.85000 +0.34	14.90	14.60	14.60	23,206
04 Oct 11	14.51000 -0.33	14.78	14.08	14.78	50,421
03 Oct 11	14.84000 -0.53	15.31	14.80	15.20	48,325
30 Sep 11	15.37000 -0.02	15.38	15.05	15.30	30,797
29 Sep 11	15.39000 -0.22	15.67	15.26	15.65	9,033
28 Sep 11	15.61000 -0.29	15.80	15.50	15.80	17,476
27 Sep 11	15.90000 +0.14	16.05	15.90	15.98	85,081
26 Sep 11	15.76000 +0.30	15.85	15.28	15.63	25,267
23 Sep 11	15.46000 +0.01	15.50	15.31	15.39	16,475
22 Sep 11	15.45000 -0.47	15.80	15.39	15.80	42,992
21 Sep 11	15.92000 -0.10	16.05	15.92	16.00	37,175
20 Sep 11	16.02000 -0.03	16.05	16.00	16.05	15,342
19 Sep 11	16.05000 +0.00	16.05	16.00	16.05	19,394
16 Sep 11	16.05000 +0.00	16.05	15.92	16.01	56,452
15 Sep 11	16.05000 +0.00	16.10	16.00	16.10	22,807
14 Sep 11	16.05000 -0.09	16.13	16.00	16.07	10,603
13 Sep 11	16.14000 -0.05	16.22	16.00	16.17	12,412
12 Sep 11	16.19000 +0.09	16.30	15.90	16.10	23,876
09 Sep 11	16.10000 -0.20	16.30	16.10	16.30	6,917
08 Sep 11	16.30000 +0.11	16.30	16.10	16.10	15,790
07 Sep 11	16.19000 -0.28	16.45	16.12	16.45	18,991
06 Sep 11	16.47000 -0.08	16.47	16.02	16.39	13,915
02 Sep 11	16.55000 +0.03	16.55	16.35	16.43	12,834
01 Sep 11	16.52000 +0.03	16.70	16.52	16.66	10,785
31 Aug 11	16.49000 -0.06	16.75	16.41	16.55	73,113
30 Aug 11	16.55000 +0.39	16.60	16.15	16.15	74,275
29 Aug 11	16.16000 -0.08	16.49	16.15	16.49	19,827
26 Aug 11	16.24000 -0.01	16.25	16.11	16.20	15,324
25 Aug 11	16.25000 +0.37	16.30	15.97	15.97	34,384
24 Aug 11	15.88000 +0.23	15.94	15.41	15.41	7,811
23 Aug 11	15.65000 +0.21	15.65	15.38	15.38	18,352
22 Aug 11	15.44000 -0.06	15.49	15.19	15.46	14,314
19 Aug 11	15.50000 +0.00	15.50	15.35	15.40	18,611
18 Aug 11	15.50000 -0.24	15.61	15.40	15.56	92,978
17 Aug 11	15.74000 +0.14	15.75	15.55	15.57	11,910
16 Aug 11	15.60000 +0.16	15.64	15.49	15.49	86,012
15 Aug 11	15.44000 +0.19	15.65	15.30	15.64	123,553
12 Aug 11	15.25000 +0.02	15.25	15.05	15.25	71,971
11 Aug 11	15.23000 +0.58	15.25	14.60	14.60	39,096
10 Aug 11	14.65000 +0.15	14.87	14.39	14.85	34,902
09 Aug 11	14.50000 +0.30	14.84	14.31	14.31	89,447
08 Aug 11	14.20000 -1.30	15.00	14.05	14.05	112,215
05 Aug 11	15.50000 +0.80	15.50	14.04	14.75	49,051
04 Aug 11	14.70000 -0.13	15.37	14.65	14.85	43,737
03 Aug 11	14.83000 -0.46	15.15	14.40	15.15	51,008
02 Aug 11	15.29000 -0.07	15.49	15.10	15.45	18,470
29 Jul 11	15.36000 +0.46	15.36	14.75	14.90	38,641
28 Jul 11	14.90000 -0.12	15.00	14.82	14.90	39,259
27 Jul 11	15.02000 -0.08	15.27	14.90	15.00	23,304
26 Jul 11	15.10000 -0.25	15.30	15.00	15.30	18,598
25 Jul 11	15.35000 +0.00	15.46	15.20	15.35	29,550
22 Jul 11	15.35000 +0.08	15.50	15.28	15.30	24,365
21 Jul 11	15.27000 +0.03	15.31	15.11	15.24	18,606
20 Jul 11	15.24000 +0.04	15.32	15.10	15.29	17,055
19 Jul 11	15.20000 +0.05	15.25	15.10	15.21	11,756
18 Jul 11	15.15000 -0.19	15.34	15.10	15.25	13,412
15 Jul 11	15.34000 +0.04	15.38	15.19	15.23	14,539
14 Jul 11	15.30000 +0.20	15.30	15.10	15.10	34,807
13 Jul 11	15.10000 +0.05	15.16	14.97	14.98	44,555
12 Jul 11	15.05000 -0.22	15.16	14.26	15.16	142,178
11 Jul 11	15.27000 -0.64	15.95	15.15	15.95	83,174
08 Jul 11	15.91000 -0.09	16.10	15.90	15.90	10,607
07 Jul 11	16.00000 -0.23	16.23	15.85	16.21	34,343
06 Jul 11	16.23000 -0.02	16.25	16.16	16.16	3,206
05 Jul 11	16.25000 -0.02	16.36	16.20	16.36	7,914
04 Jul 11	16.27000 -0.08	16.46	16.26	16.46	6,693
30 Jun 11	16.35000 -0.24	16.65	16.35	16.60	21,393
29 Jun 11	16.59000 -0.01	16.69	16.50	16.60	23,819
28 Jun 11	16.60000 -0.09	16.70	16.47	16.66	27,058
27 Jun 11	16.69000 +0.04	16.72	16.51	16.72	16,937
24 Jun 11	16.65000 -0.13	16.88	16.65	16.88	7,733
23 Jun 11	16.78000 -0.12	16.95	16.74	16.81	24,058
22 Jun 11	16.90000 +0.57	17.00	16.39	16.39	33,521
21 Jun 11	16.33000 +0.21	16.34	16.08	16.15	18,541
20 Jun 11	16.12000 -0.01	16.15	16.00	16.03	25,740
17 Jun 11	16.13000 +0.06	16.18	16.01	16.04	7,914
16 Jun 11	16.07000 +0.08	16.22	15.83	15.96	15,039
15 Jun 11	15.99000 -0.12	16.10	15.96	16.09	21,610
14 Jun 11	16.11000 +0.11	16.18	15.76	15.96	40,513
13 Jun 11	16.00000 -0.70	16.90	15.76	16.85	52,528
10 Jun 11	16.70000 -0.01	16.78	16.63	16.71	12,252
09 Jun 11	16.71000 -0.06	16.90	16.70	16.76	12,690
08 Jun 11	16.77000 +0.10	16.90	16.60	16.73	11,606
07 Jun 11	16.67000 -0.03	16.85	16.50	16.75	28,223
06 Jun 11	16.70000 -0.44	17.25	16.69	17.15	17,207
03 Jun 11	17.14000 -0.21	17.54	17.13	17.54	17,484
02 Jun 11	17.35000 +0.07	17.39	17.25	17.25	12,349
01 Jun 11	17.28000 -0.19	17.56	17.25	17.55	32,981
31 May 11	17.47000 +0.07	17.50	17.41	17.41	32,463
30 May 11	17.40000 -0.10	17.50	17.25	17.45	10,959
27 May 11	17.50000 +0.25	17.50	17.15	17.20	37,205
26 May 11	17.25000 +0.35	17.25	16.90	16.90	55,031
25 May 11	16.90000 +0.00	16.90	16.80	16.90	19,030
24 May 11	16.90000 +0.10	16.90	16.70	16.85	15,124
20 May 11	16.80000 -0.03	16.90	16.80	16.83	13,320
19 May 11	16.83000 -0.05	16.90	16.76	16.88	15,562
18 May 11	16.88000 +0.12	16.88	16.79	16.85	30,699
17 May 11	16.76000 +0.04	16.80	16.65	16.73	15,270
16 May 11	16.72000 +0.17	16.84	16.60	16.69	13,768
13 May 11	16.55000 -0.10	16.80	16.55	16.66	18,024
12 May 11	16.65000 -0.15	16.80	16.62	16.80	28,047
11 May 11	16.80000 +0.00	16.85	16.71	16.80	17,052
10 May 11	16.80000 +0.15	16.80	16.65	16.74	32,961
09 May 11	16.65000 +0.15	16.73	16.54	16.54	50,217
06 May 11	16.50000 -0.15	16.66	16.45	16.60	57,185
05 May 11	16.65000 +0.01	16.65	16.36	16.46	17,290
04 May 11	16.64000 -0.06	16.75	16.59	16.74	27,506
03 May 11	16.70000 +0.18	16.70	16.55	16.60	16,560
02 May 11	16.52000 +0.15	16.60	16.41	16.50	24,737
29 Apr 11	16.37000 -0.18	16.52	16.35	16.45	26,259
28 Apr 11	16.55000 +0.20	16.55	16.32	16.36	18,182
27 Apr 11	16.35000 -0.25	16.60	16.35	16.60	43,518
26 Apr 11	16.60000 -0.20	16.78	16.55	16.78	39,385
25 Apr 11	16.80000 -0.05	16.90	16.75	16.90	11,270
21 Apr 11	16.85000 +0.02	16.95	16.72	16.95	19,368
20 Apr 11	16.83000 +0.00	16.95	16.72	16.85	32,820
19 Apr 11	16.83000 -0.02	16.90	16.80	16.85	12,943
18 Apr 11	16.85000 -0.05	16.85	16.75	16.85	11,078
15 Apr 11	16.90000 +0.00	16.95	16.85	16.85	16,228
14 Apr 11	16.90000 +0.12	16.90	16.75	16.78	21,581
13 Apr 11	16.78000 +0.42	16.80	16.45	16.68	27,280
12 Apr 11	16.36000 -0.45	16.73	16.31	16.73	60,339
11 Apr 11	16.81000 -0.06	16.95	16.80	16.95	17,467
08 Apr 11	16.87000 -0.03	16.90	16.83	16.90	30,436
07 Apr 11	16.90000 +0.03	16.90	16.80	16.87	19,691
06 Apr 11	16.87000 +0.11	16.95	16.86	16.90	50,402
05 Apr 11	16.76000 +0.11	16.90	16.65	16.65	28,173
04 Apr 11	16.65000 -0.24	16.89	16.56	16.89	22,941
01 Apr 11	16.89000 -0.18	17.10	16.70	17.10	33,091
31 Mar 11	17.07000 -0.04	17.19	16.98	17.10	48,851
30 Mar 11	17.11000 +0.00	17.18	16.90	17.18	47,265
29 Mar 11	17.11000 -0.43	17.52	17.00	17.52	61,616
28 Mar 11	17.54000 +0.14	17.72	17.45	17.60	61,179
25 Mar 11	17.40000 +0.28	17.50	17.05	17.05	38,794
24 Mar 11	17.12000 +0.03	17.19	16.87	17.10	39,505
23 Mar 11	17.09000 +0.14	17.10	16.83	16.94	39,401
22 Mar 11	16.95000 +0.25	16.95	16.64	16.80	50,803
21 Mar 11	16.70000 +0.13	16.79	16.63	16.78	15,560
18 Mar 11	16.57000 +0.17	16.74	16.45	16.53	12,152
17 Mar 11	16.40000 +0.14	16.69	16.36	16.43	26,034
16 Mar 11	16.26000 -0.12	16.68	16.25	16.54	38,539
15 Mar 11	16.38000 -0.12	16.40	16.21	16.40	35,769
14 Mar 11	16.50000 +0.45	16.50	16.07	16.07	15,587
11 Mar 11	16.05000 +0.35	16.19	15.55	15.61	42,403
10 Mar 11	15.70000 -0.64	16.07	15.33	16.01	80,997
09 Mar 11	16.34000 -0.23	16.67	16.15	16.60	22,896
08 Mar 11	16.57000 -0.13	16.70	16.55	16.65	10,451
07 Mar 11	16.70000 -0.16	16.86	16.60	16.86	33,118
04 Mar 11	16.86000 +0.35	16.86	16.59	16.59	22,507
03 Mar 11	16.51000 +0.06	16.72	16.47	16.60	30,438
02 Mar 11	16.45000 -0.06	16.82	16.45	16.52	42,199
01 Mar 11	16.51000 -0.15	16.95	16.50	16.88	47,208
28 Feb 11	16.66000 +0.46	16.76	16.30	16.30	47,096
25 Feb 11	16.20000 +0.34	16.26	15.90	15.90	47,514
24 Feb 11	15.86000 +0.11	15.90	15.66	15.68	31,903
23 Feb 11	15.75000 -0.13	15.89	15.58	15.89	28,303
22 Feb 11	15.88000 -0.03	15.95	15.76	15.90	16,395
18 Feb 11	15.91000 -0.15	16.19	15.87	16.17	21,355
17 Feb 11	16.06000 -0.04	16.21	15.95	16.14	25,113
16 Feb 11	16.10000 -0.06	16.18	15.99	16.18	12,985
15 Feb 11	16.16000 +0.41	16.20	15.84	15.84	33,578
14 Feb 11	15.75000 +0.05	15.90	15.57	15.69	27,445
11 Feb 11	15.70000 +0.20	15.70	15.40	15.40	15,103
10 Feb 11	15.50000 +0.00	15.50	15.40	15.41	16,529
09 Feb 11	15.50000 -0.39	15.89	15.44	15.89	102,942
08 Feb 11	15.89000 +0.45	15.89	15.56	15.58	40,393
07 Feb 11	15.44000 +0.31	15.44	15.18	15.25	30,313
04 Feb 11	15.13000 +0.10	15.13	15.02	15.07	23,544
03 Feb 11	15.03000 -0.22	15.17	14.82	15.16	72,457
02 Feb 11	15.25000 +0.10	15.34	15.15	15.34	22,282
01 Feb 11	15.15000 +0.21	15.26	14.98	15.07	43,313
31 Jan 11	14.94000 +0.13	14.95	14.85	14.85	27,329
28 Jan 11	14.81000 +0.11	14.99	14.70	14.70	36,399
27 Jan 11	14.70000 +0.17	14.70	14.50	14.50	26,890
26 Jan 11	14.53000 +0.14	14.53	14.37	14.40	27,776
25 Jan 11	14.39000 +0.07	14.40	14.30	14.33	25,572
24 Jan 11	14.32000 +0.07	14.35	14.24	14.25	30,156
21 Jan 11	14.25000 +0.20	14.25	14.00	14.05	44,651
20 Jan 11	14.05000 +0.03	14.05	13.96	14.03	60,250
19 Jan 11	14.02000 +0.05	14.03	13.94	13.97	39,851
18 Jan 11	13.97000 +0.02	13.97	13.92	13.95	43,547
17 Jan 11	13.95000 +0.09	13.95	13.80	13.85	73,093
14 Jan 11	13.86000 -0.09	13.94	13.85	13.94	52,888
13 Jan 11	13.95000 +0.00	13.97	13.89	13.95	64,903
12 Jan 11	13.95000 -0.02	13.99	13.92	13.98	48,286
11 Jan 11	13.97000 +0.02	13.98	13.89	13.93	54,249
10 Jan 11	13.95000 -0.04	14.00	13.93	13.98	30,576
07 Jan 11	13.99000 +0.08	13.99	13.93	13.95	115,649
06 Jan 11	13.91000 +0.06	13.95	13.76	13.88	112,709
05 Jan 11	13.85000 -0.12	13.95	13.76	13.94	76,408
04 Jan 11	13.97000 -0.01	14.00	13.89	13.98	47,439
31 Dec 10	13.98000 -0.02	14.00	13.94	14.00	24,766
30 Dec 10	14.00000 +0.01	14.03	13.93	13.99	32,424
29 Dec 10	13.99000 -0.06	14.01	13.80	14.01	42,757
24 Dec 10	14.05000 -0.05	14.12	14.00	14.12	25,915
23 Dec 10	14.10000 +0.05	14.15	13.99	14.07	77,743
22 Dec 10	14.05000 +0.01	14.10	14.00	14.10	54,419
21 Dec 10	14.04000 -0.03	14.05	14.00	14.05	50,092
20 Dec 10	14.07000 +0.05	14.13	14.00	14.13	54,120
17 Dec 10	14.02000 -0.02	14.08	14.01	14.07	53,174
16 Dec 10	14.04000 +0.02	14.14	14.01	14.05	55,412
15 Dec 10	14.02000 -0.06	14.15	14.02	14.13	49,304
14 Dec 10	14.08000 +0.04	14.15	14.01	14.05	58,800
13 Dec 10	14.04000 -0.06	14.22	14.03	14.13	103,865
10 Dec 10	14.10000 +0.00	14.15	14.02	14.15	20,859
09 Dec 10	14.10000 +0.10	14.16	13.97	14.00	26,762
08 Dec 10	14.00000 +0.00	14.00	13.90	13.98	50,384
07 Dec 10	14.00000 +0.00	14.00	13.90	14.00	30,817
06 Dec 10	14.00000 +0.00	14.05	13.99	14.04	37,142
03 Dec 10	14.00000 +0.00	14.04	13.99	14.00	49,655
02 Dec 10	14.00000 +0.00	14.05	13.99	14.00	46,604
01 Dec 10	14.00000 +0.00	14.05	13.95	14.00	27,014
30 Nov 10	14.00000 +0.00	14.00	13.97	14.00	41,658
29 Nov 10	14.00000 +0.02	14.00	13.97	13.99	44,106
26 Nov 10	13.98000 -0.02	14.04	13.95	14.03	15,790
25 Nov 10	14.00000 -0.10	14.16	14.00	14.15	51,761
24 Nov 10	14.10000 +0.10	14.16	13.99	14.07	58,393
23 Nov 10	14.00000 +0.00	14.01	13.97	14.00	20,640
22 Nov 10	14.00000 +0.00	14.00	13.96	14.00	14,924
19 Nov 10	14.00000 -0.05	14.05	13.97	14.00	28,181
18 Nov 10	14.05000 +0.09	14.12	14.03	14.05	30,707
17 Nov 10	13.96000 -0.04	14.10	13.96	14.00	24,365
16 Nov 10	14.00000 +0.05	14.00	13.92	13.99	27,925
15 Nov 10	13.95000 +0.00	14.05	13.95	13.98	56,212
12 Nov 10	13.95000 -0.21	14.20	13.92	14.20	60,818
11 Nov 10	14.16000 -0.07	14.31	14.15	14.27	53,427
10 Nov 10	14.23000 +0.09	14.30	14.16	14.30	57,808
09 Nov 10	14.14000 -0.02	14.25	14.11	14.25	39,738
08 Nov 10	14.16000 -0.04	14.29	14.15	14.18	77,036
05 Nov 10	14.20000 +0.04	14.35	14.15	14.19	67,954
04 Nov 10	14.16000 -0.19	14.45	14.16	14.36	76,153
03 Nov 10	14.35000 -0.12	14.46	14.20	14.46	44,144
02 Nov 10	14.47000 +0.29	14.47	14.18	14.18	62,020
01 Nov 10	14.18000 -0.07	14.35	14.15	14.25	77,505
29 Oct 10	14.25000 +0.15	14.33	14.10	14.10	60,435
28 Oct 10	14.10000 +0.05	14.17	14.05	14.14	90,588
27 Oct 10	14.05000 -0.13	14.20	14.05	14.20	65,140
26 Oct 10	14.18000 +0.00	14.25	14.12	14.23	83,879
25 Oct 10	14.18000 +0.02	14.39	14.16	14.35	62,595
22 Oct 10	14.16000 -0.09	14.47	14.15	14.39	50,016
21 Oct 10	14.25000 -0.11	14.41	14.15	14.37	80,852
20 Oct 10	14.36000 +0.16	14.47	14.05	14.35	298,381
19 Oct 10	14.20000 +0.25	14.50	14.10	14.20	92,151
18 Oct 10	13.95000 -0.08	14.00	13.90	14.00	20,683
15 Oct 10	14.03000 +0.01	14.04	13.99	14.04	13,317
14 Oct 10	14.02000 -0.01	14.04	14.00	14.04	9,273
13 Oct 10	14.03000 +0.04	14.04	13.95	13.97	21,145
12 Oct 10	13.99000 +0.19	13.99	13.81	13.81	26,739
08 Oct 10	13.80000 -0.25	14.10	13.80	14.10	16,850
07 Oct 10	14.05000 +0.09	14.13	13.95	13.98	31,351
06 Oct 10	13.96000 +0.05	13.98	13.96	13.98	14,323
05 Oct 10	13.91000 +0.01	13.98	13.90	13.91	27,919
04 Oct 10	13.90000 -0.08	13.98	13.80	13.98	19,410
01 Oct 10	13.98000 -0.02	13.99	13.88	13.99	13,433
30 Sep 10	14.00000 +0.04	14.09	13.90	14.00	14,535
29 Sep 10	13.96000 -0.14	14.09	13.96	14.08	16,077
28 Sep 10	14.10000 -0.20	14.10	13.90	14.10	34,722
27 Sep 10	14.30000 +0.20	14.34	14.08	14.10	53,693
24 Sep 10	14.10000 -0.02	14.25	14.10	14.19	25,822
23 Sep 10	14.12000 -0.07	14.25	14.10	14.20	24,024
22 Sep 10	14.19000 +0.09	14.37	14.10	14.10	41,884
21 Sep 10	14.10000 -0.05	14.25	14.09	14.25	57,181
20 Sep 10	14.15000 +0.00	14.38	14.15	14.17	26,761
17 Sep 10	14.15000 -0.03	14.20	14.05	14.16	24,537
16 Sep 10	14.18000 +0.08	14.20	14.00	14.11	25,923
15 Sep 10	14.10000 +0.10	14.10	14.00	14.00	17,828
14 Sep 10	14.00000 +0.10	14.00	13.75	13.90	19,666
13 Sep 10	13.90000 +0.35	13.95	13.58	13.79	15,021
10 Sep 10	13.55000 +0.08	13.61	13.47	13.50	15,700
09 Sep 10	13.47000 +0.12	13.49	13.25	13.35	24,765
08 Sep 10	13.35000 +0.11	13.41	13.11	13.41	17,250
07 Sep 10	13.24000 +0.05	13.24	13.03	13.23	17,516
03 Sep 10	13.19000 +0.07	13.20	13.05	13.12	26,997
02 Sep 10	13.12000 +0.00	13.27	13.00	13.27	42,054
01 Sep 10	13.12000 +0.01	13.29	13.00	13.16	45,663
31 Aug 10	13.11000 -0.17	13.40	13.10	13.39	23,338
30 Aug 10	13.28000 -0.13	13.49	13.25	13.48	35,988
27 Aug 10	13.41000 +0.01	13.46	13.27	13.40	17,165
26 Aug 10	13.40000 +0.03	13.41	13.30	13.41	12,250
25 Aug 10	13.37000 +0.01	13.55	13.35	13.55	13,195
24 Aug 10	13.36000 -0.19	13.55	13.32	13.55	11,008
23 Aug 10	13.55000 +0.27	13.55	13.30	13.30	8,263
20 Aug 10	13.28000 -0.14	13.38	13.18	13.31	20,978
19 Aug 10	13.42000 +0.07	13.55	13.37	13.54	10,120
18 Aug 10	13.35000 +0.10	13.68	13.31	13.38	32,010
17 Aug 10	13.25000 +0.10	13.35	13.18	13.21	20,155
16 Aug 10	13.15000 +0.10	13.20	13.05	13.05	13,610
13 Aug 10	13.05000 +0.10	13.29	13.05	13.05	46,919
12 Aug 10	12.95000 -0.10	13.10	12.95	13.05	39,877
11 Aug 10	13.05000 -0.06	13.10	13.00	13.10	26,550
10 Aug 10	13.11000 -0.14	13.25	13.11	13.16	39,082
09 Aug 10	13.25000 -0.05	13.30	13.20	13.30	24,710
06 Aug 10	13.30000 -0.10	13.35	13.20	13.31	26,560
05 Aug 10	13.40000 +0.00	13.40	13.11	13.40	10,160
04 Aug 10	13.40000 +0.15	13.46	13.25	13.25	33,295
03 Aug 10	13.25000 +0.15	13.25	13.10	13.21	11,113
30 Jul 10	13.10000 +0.05	13.16	12.93	13.07	18,320
29 Jul 10	13.05000 +0.04	13.10	12.90	13.10	21,194
28 Jul 10	13.01000 +0.01	13.11	12.97	13.00	23,826
27 Jul 10	13.00000 +0.15	13.08	12.80	12.85	44,856
26 Jul 10	12.85000 +0.06	12.85	12.83	12.84	17,389
23 Jul 10	12.79000 +0.07	12.80	12.70	12.70	15,050
22 Jul 10	12.72000 -0.03	12.80	12.72	12.80	17,369
21 Jul 10	12.75000 -0.09	12.85	12.75	12.84	26,198
20 Jul 10	12.84000 +0.02	12.85	12.70	12.82	19,360
19 Jul 10	12.82000 -0.02	12.82	12.75	12.76	10,650
16 Jul 10	12.84000 +0.02	12.84	12.70	12.76	16,576
15 Jul 10	12.82000 +0.12	12.85	12.75	12.85	18,463
14 Jul 10	12.70000 -0.15	12.85	12.70	12.85	24,409
13 Jul 10	12.85000 +0.00	12.85	12.80	12.85	10,000
12 Jul 10	12.85000 +0.00	12.85	12.79	12.85	18,895
09 Jul 10	12.85000 +0.00	12.85	12.71	12.85	15,224
08 Jul 10	12.85000 +0.00	12.95	12.81	12.95	9,358
07 Jul 10	12.85000 +0.09	13.00	12.80	13.00	25,612
06 Jul 10	12.76000 +0.21	12.80	12.50	12.55	34,420
05 Jul 10	12.55000 -0.05	12.75	12.50	12.75	11,596
02 Jul 10	12.60000 -0.15	12.77	12.54	12.77	6,069
30 Jun 10	12.75000 +0.15	12.99	12.55	12.55	16,277
29 Jun 10	12.60000 -0.25	12.85	12.60	12.85	9,354
28 Jun 10	12.85000 -0.40	13.15	12.71	13.15	13,152
25 Jun 10	13.25000 +0.23	13.33	13.00	13.00	27,710
24 Jun 10	13.02000 +0.02	13.10	13.00	13.05	23,306
23 Jun 10	13.00000 +0.01	13.00	12.95	13.00	6,200
22 Jun 10	12.99000 +0.12	13.04	12.95	12.99	18,433
21 Jun 10	12.87000 -0.02	13.00	12.81	12.81	32,760
18 Jun 10	12.89000 +0.24	12.89	12.70	12.70	17,295
17 Jun 10	12.65000 +0.03	12.85	12.58	12.72	19,297
16 Jun 10	12.62000 -0.17	12.85	12.61	12.84	23,405
15 Jun 10	12.79000 -0.21	13.00	12.20	13.00	64,165
14 Jun 10	13.00000 +0.03	13.04	12.95	13.00	14,075
11 Jun 10	12.97000 -0.01	13.00	12.95	13.00	14,360
10 Jun 10	12.98000 -0.07	13.04	12.94	13.04	26,284
09 Jun 10	13.05000 +0.05	13.20	12.96	13.19	13,851
08 Jun 10	13.00000 -0.20	13.25	13.00	13.25	9,689
07 Jun 10	13.20000 -0.15	13.60	13.20	13.35	14,432
04 Jun 10	13.35000 -0.25	13.50	13.26	13.50	3,110
03 Jun 10	13.60000 +0.00	13.62	13.41	13.62	24,731
02 Jun 10	13.60000 +0.01	13.62	13.48	13.48	1,150
01 Jun 10	13.59000 +0.09	13.60	13.50	13.50	22,907
31 May 10	13.50000 +0.10	13.62	13.50	13.50	6,961
28 May 10	13.40000 +0.11	13.40	13.23	13.25	11,720
27 May 10	13.29000 +0.14	13.49	13.20	13.20	23,509
26 May 10	13.15000 +0.15	13.25	13.15	13.25	10,326
25 May 10	13.00000 +0.29	13.00	12.71	12.75	14,772
21 May 10	12.71000 +0.21	12.75	12.10	12.25	44,821
20 May 10	12.50000 -0.75	13.20	12.50	13.20	48,584
19 May 10	13.25000 -0.05	13.50	13.11	13.25	15,882
18 May 10	13.30000 -0.25	13.77	13.30	13.70	30,270
17 May 10	13.55000 +0.09	13.68	13.45	13.45	18,795
14 May 10	13.46000 -0.15	13.60	13.45	13.60	13,635
13 May 10	13.61000 +0.26	13.85	13.29	13.29	14,741
12 May 10	13.35000 +0.55	13.35	12.82	12.93	125,866
11 May 10	12.80000 -0.15	13.17	12.80	13.12	23,284
10 May 10	12.95000 +0.48	13.10	12.73	12.99	50,084
07 May 10	12.47000 -0.53	12.75	12.20	12.75	76,969
06 May 10	13.00000 -0.17	13.23	12.00	13.23	51,156
05 May 10	13.17000 -0.01	13.23	13.10	13.12	50,461
04 May 10	13.18000 -0.32	13.50	13.00	13.50	67,657
03 May 10	13.50000 -0.20	13.65	13.50	13.65	50,684
30 Apr 10	13.70000 -0.25	14.07	13.50	14.07	35,655
29 Apr 10	13.95000 +0.01	14.05	13.75	14.05	33,556
28 Apr 10	13.94000 -0.01	14.05	13.80	14.05	17,811
27 Apr 10	13.95000 -0.17	14.10	13.95	14.05	29,962
26 Apr 10	14.12000 -0.16	14.35	14.07	14.21	21,340
23 Apr 10	14.28000 -0.02	14.40	14.15	14.40	5,380
22 Apr 10	14.30000 +0.04	14.36	14.15	14.32	14,085
21 Apr 10	14.26000 -0.14	14.41	14.26	14.41	3,808
20 Apr 10	14.40000 -0.02	14.47	14.20	14.47	51,937
19 Apr 10	14.42000 +0.09	14.43	14.21	14.21	23,001
16 Apr 10	14.33000 -0.02	14.33	14.16	14.16	11,060
15 Apr 10	14.35000 +0.01	14.35	14.15	14.34	14,129
14 Apr 10	14.34000 +0.14	14.35	14.21	14.35	20,770
13 Apr 10	14.20000 -0.15	14.36	13.81	14.36	17,611
12 Apr 10	14.35000 +0.00	14.38	14.25	14.36	22,883
09 Apr 10	14.35000 +0.10	14.45	14.33	14.45	8,540
08 Apr 10	14.25000 -0.20	14.50	14.14	14.50	12,245
07 Apr 10	14.45000 -0.04	14.50	14.45	14.49	6,271
06 Apr 10	14.49000 -0.09	14.60	14.40	14.58	13,300
05 Apr 10	14.58000 +0.19	14.60	14.39	14.56	16,285
01 Apr 10	14.39000 +0.23	14.39	14.22	14.30	9,159
31 Mar 10	14.16000 -0.37	14.62	14.00	14.62	62,911
30 Mar 10	14.53000 -0.14	14.59	14.41	14.56	18,460
29 Mar 10	14.67000 -0.03	14.70	14.36	14.40	24,239
26 Mar 10	14.70000 +0.20	14.71	14.49	14.59	70,240
25 Mar 10	14.50000 +0.25	14.70	14.25	14.30	50,454
24 Mar 10	14.25000 +0.00	14.50	14.17	14.35	28,587
23 Mar 10	14.25000 +0.16	14.36	14.09	14.12	36,485
22 Mar 10	14.09000 +0.44	14.24	13.67	13.80	45,439
19 Mar 10	13.65000 -0.35	14.00	12.70	14.00	163,055
18 Mar 10	14.00000 -0.75	14.70	13.95	14.70	131,442
17 Mar 10	14.75000 +0.15	14.75	14.65	14.75	17,879
16 Mar 10	14.60000 -0.10	14.75	14.60	14.75	22,459
15 Mar 10	14.70000 +0.05	14.70	14.55	14.70	21,820
12 Mar 10	14.65000 -0.15	14.76	14.60	14.76	40,879
11 Mar 10	14.80000 -0.06	14.86	14.75	14.85	13,623
10 Mar 10	14.86000 +0.16	14.90	14.72	14.72	11,710
09 Mar 10	14.70000 -0.05	14.85	14.65	14.85	14,210
08 Mar 10	14.75000 +0.05	14.80	14.62	14.70	21,035
05 Mar 10	14.70000 +0.10	14.70	14.60	14.68	17,707
04 Mar 10	14.60000 +0.01	14.70	14.50	14.70	15,286
03 Mar 10	14.59000 -0.11	14.70	14.40	14.70	27,778
02 Mar 10	14.70000 +0.03	14.70	14.53	14.70	29,241
01 Mar 10	14.67000 +0.12	14.95	14.45	14.74	27,655
26 Feb 10	14.55000 +0.20	14.55	14.34	14.35	34,664
25 Feb 10	14.35000 +0.37	14.35	13.96	14.00	24,364
24 Feb 10	13.98000 -0.02	14.00	13.96	14.00	19,589
23 Feb 10	14.00000 +0.10	14.10	13.90	13.96	27,792
22 Feb 10	13.90000 +0.05	14.00	13.88	13.99	20,451
19 Feb 10	13.85000 -0.05	14.00	13.81	13.90	18,578
18 Feb 10	13.90000 +0.10	14.00	13.60	13.99	16,570
17 Feb 10	13.80000 -0.09	13.99	13.75	13.90	20,124
16 Feb 10	13.89000 +0.40	14.21	13.66	13.66	40,702
12 Feb 10	13.49000 +0.09	13.50	13.42	13.45	15,071
11 Feb 10	13.40000 -0.09	13.49	13.30	13.49	14,217
10 Feb 10	13.49000 -0.01	13.59	13.25	13.59	17,639
09 Feb 10	13.50000 +0.00	13.60	13.35	13.60	33,768
08 Feb 10	13.50000 +0.01	13.59	13.40	13.49	12,396
05 Feb 10	13.49000 +0.01	13.53	13.30	13.30	19,874
04 Feb 10	13.48000 -0.02	13.58	13.29	13.50	26,301
03 Feb 10	13.50000 -0.09	13.70	13.50	13.70	22,970
02 Feb 10	13.59000 +0.05	13.60	13.51	13.60	26,010
01 Feb 10	13.54000 +0.14	13.74	13.51	13.74	17,199
29 Jan 10	13.40000 +0.20	13.65	13.12	13.39	97,914
28 Jan 10	13.20000 -0.90	14.39	13.12	14.39	193,982
27 Jan 10	14.10000 -0.19	14.50	14.10	14.49	47,832
26 Jan 10	14.29000 +0.04	14.90	14.15	14.25	41,212
25 Jan 10	14.25000 +0.34	14.25	13.94	13.95	38,926
22 Jan 10	13.91000 +0.06	13.95	13.75	13.90	38,880
21 Jan 10	13.85000 -0.04	13.90	13.85	13.90	18,868
20 Jan 10	13.89000 -0.01	13.90	13.86	13.90	13,610
19 Jan 10	13.90000 +0.00	13.90	13.80	13.83	18,506
18 Jan 10	13.90000 +0.15	13.95	13.80	13.89	23,658
15 Jan 10	13.75000 -0.04	13.84	13.62	13.84	32,007
14 Jan 10	13.79000 -0.02	13.88	13.75	13.88	10,607
13 Jan 10	13.81000 -0.01	13.88	13.74	13.88	15,884
12 Jan 10	13.82000 +0.02	13.88	13.75	13.88	27,339
11 Jan 10	13.80000 +0.14	13.90	13.75	13.89	17,510
08 Jan 10	13.66000 -0.04	13.94	13.65	13.77	50,604
07 Jan 10	13.70000 +0.05	13.70	13.61	13.70	27,114
06 Jan 10	13.65000 -0.05	13.70	13.65	13.70	24,663
05 Jan 10	13.70000 +0.04	13.70	13.67	13.70	28,906
04 Jan 10	13.66000 +0.05	13.85	13.60	13.76	33,941
31 Dec 09	13.61000 -0.01	13.72	13.50	13.72	20,366
30 Dec 09	13.62000 +0.02	13.63	13.45	13.60	15,920
29 Dec 09	13.60000 +0.00	13.75	13.46	13.70	33,340