FUNDMANAGER.co.uk

TFI International

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	156.78000 -1.02	159.64	155.75	158.16	455,854
19 Oct 26	157.80000 -3.41	162.26	156.29	162.26	345,284
16 Oct 26	161.21001 -0.99	164.31	158.99	162.52	450,607
15 Oct 26	162.20000 +2.11	162.44	159.23	159.34	448,002
14 Oct 26	160.09000 -0.86	161.44	158.91	160.05	485,206
13 Oct 26	160.95000 -1.84	162.50	156.81	160.72	547,250
09 Oct 26	162.78999 -1.21	165.89	161.32	164.99	308,156
08 Oct 26	164.00000 +3.68	164.33	159.57	160.33	509,222
07 Oct 26	160.32001 -1.48	162.87	158.78	160.33	514,630
06 Oct 26	161.80000 -2.01	165.29	160.24	165.29	566,490
05 Oct 26	163.81000 -5.42	169.50	160.16	169.50	606,627
02 Oct 26	169.23000 -2.09	174.04	169.00	172.35	353,384
01 Oct 26	171.32001 +0.66	171.78	168.99	170.66	434,197
30 Sep 26	170.66000 -1.29	171.92	166.87	171.00	285,840
29 Sep 26	171.95000 -1.69	175.74	171.87	174.29	190,134
28 Sep 26	173.64000 +2.36	173.95	169.53	172.06	401,005
25 Sep 26	171.28000 -0.96	175.76	170.00	172.04	314,308
24 Sep 26	172.24001 -3.87	175.94	171.26	175.03	233,200
23 Sep 26	176.11000 +0.03	177.92	174.95	175.46	260,000
22 Sep 26	176.08000 -0.30	179.98	175.14	177.01	285,500
21 Sep 26	176.38000 +1.17	176.41	172.10	175.76	260,144
18 Sep 26	175.21001 -0.93	176.69	173.75	176.69	344,063
17 Sep 26	176.14000 -0.04	180.00	175.17	177.97	198,375
16 Sep 26	176.17999 -9.61	182.00	174.64	182.00	175,571
15 Sep 26	185.78999 +2.64	187.38	181.36	181.67	199,932
14 Sep 26	183.14999 +1.38	183.30	180.79	182.25	216,400
11 Sep 26	181.77000 -0.12	184.02	180.21	182.99	251,052
10 Sep 26	181.89000 -0.50	185.21	181.44	182.72	134,256
09 Sep 26	182.39000 -2.56	184.50	181.85	183.55	212,917
08 Sep 26	184.95000 -4.55	189.26	184.81	189.26	286,506
04 Sep 26	189.50000 +6.30	190.63	182.77	184.41	331,300
03 Sep 26	183.20000 +4.44	183.43	176.34	178.90	246,500
02 Sep 26	178.75999 +1.19	179.78	175.92	177.57	267,600
01 Sep 26	177.57001 -8.65	184.53	175.89	183.45	244,100
31 Aug 26	186.22000 +0.83	186.72	183.06	185.96	196,600
28 Aug 26	185.39000 -3.33	190.56	184.92	189.51	146,800
27 Aug 26	188.72000 +1.15	189.75	186.21	188.30	130,000
26 Aug 26	187.57001 +1.97	188.86	184.04	185.20	138,678
25 Aug 26	185.60001 -2.36	189.10	185.60	187.74	145,771
24 Aug 26	187.96001 -6.93	195.25	184.78	194.10	181,819
21 Aug 26	194.89000 +2.43	195.19	192.23	192.52	152,351
20 Aug 26	192.46001 +1.03	193.50	189.88	191.43	92,309
19 Aug 26	191.42999 -4.36	198.30	190.90	195.35	266,145
18 Aug 26	195.78999 -6.47	201.22	195.42	201.22	186,895
17 Aug 26	202.25999 -1.25	205.15	201.73	202.49	124,547
14 Aug 26	203.50999 -1.29	206.44	202.52	204.80	181,259
13 Aug 26	204.80000 +1.45	206.04	203.99	204.42	191,289
12 Aug 26	203.35001 +5.46	203.89	197.89	197.89	222,290
11 Aug 26	197.89000 +4.68	198.45	193.10	193.10	244,592
10 Aug 26	193.21001 -2.93	199.16	192.86	194.99	227,041
07 Aug 26	196.14000 +3.16	196.32	191.49	192.58	252,258
06 Aug 26	192.98000 -2.43	196.43	192.47	195.50	201,003
05 Aug 26	195.41000 -3.85	200.30	195.27	198.88	262,694
04 Aug 26	199.25999 +9.87	199.26	190.07	190.51	439,908
31 Jul 26	189.39000 +1.14	191.39	188.00	189.02	491,909
30 Jul 26	188.25000 -10.02	201.00	186.91	200.21	229,345
29 Jul 26	198.27000 -10.73	208.00	196.69	207.66	367,677
28 Jul 26	209.00000 +3.18	221.46	208.69	212.30	353,013
27 Jul 26	205.82001 -6.61	213.24	202.98	213.24	343,343
24 Jul 26	212.42999 -1.93	216.20	210.24	215.36	211,496
23 Jul 26	214.36000 -0.68	215.35	211.87	214.00	346,021
22 Jul 26	215.03999 -1.26	216.86	214.09	216.86	120,055
21 Jul 26	216.30000 +3.09	216.86	211.90	213.87	113,880
20 Jul 26	213.21001 -5.37	218.82	212.94	218.82	167,907
17 Jul 26	218.58000 -1.87	222.00	217.50	218.14	135,133
16 Jul 26	220.45000 +14.95	221.48	211.98	212.11	343,624
15 Jul 26	205.50000 -4.52	210.44	204.84	210.13	238,939
14 Jul 26	210.02000 +0.79	211.61	208.23	210.54	164,864
13 Jul 26	209.23000 +0.38	212.08	208.75	208.94	233,639
10 Jul 26	208.85001 -3.10	212.41	208.09	211.95	135,852
09 Jul 26	211.95000 +3.58	212.89	207.64	207.64	300,101
08 Jul 26	208.37000 +1.78	209.80	204.24	207.17	156,268
07 Jul 26	206.59000 +6.38	207.48	199.11	201.73	454,914
06 Jul 26	200.21001 -0.44	204.18	199.09	199.20	322,854
03 Jul 26	200.64999 +3.28	203.26	197.16	197.16	68,573
02 Jul 26	197.37000 -6.78	204.33	195.02	204.12	238,799
30 Jun 26	204.14999 -0.92	207.99	201.58	204.29	367,989
29 Jun 26	205.07001 +0.17	206.69	202.79	205.96	187,310
26 Jun 26	204.89999 -1.90	207.61	203.24	205.73	192,544
25 Jun 26	206.80000 +3.05	211.94	205.65	206.10	236,569
24 Jun 26	203.75000 -1.46	207.12	202.11	205.75	203,004
23 Jun 26	205.21001 -2.66	208.48	204.42	208.48	167,398
22 Jun 26	207.87000 +3.66	208.98	204.21	204.21	202,100
19 Jun 26	204.21001 -1.39	207.45	203.10	205.01	202,624
18 Jun 26	205.60001 +1.26	207.98	203.73	206.33	184,621
17 Jun 26	204.34000 -9.61	214.06	203.58	213.86	311,852
16 Jun 26	213.95000 -3.88	220.68	213.46	218.07	197,598
15 Jun 26	217.83000 -6.54	226.52	216.46	226.12	282,300
12 Jun 26	224.37000 +3.10	225.24	221.00	222.26	234,899
11 Jun 26	221.27000 +7.02	221.75	214.83	214.83	543,563
10 Jun 26	214.25000 -8.21	218.78	211.28	216.81	377,958
09 Jun 26	222.46001 -5.41	233.85	219.80	229.26	458,157
08 Jun 26	227.87000 +5.50	228.85	223.00	223.03	539,594
05 Jun 26	222.37000 -0.63	224.07	219.95	220.76	290,070
04 Jun 26	223.00000 +2.60	225.00	219.99	220.00	314,419
03 Jun 26	220.39999 +0.66	222.40	218.37	218.37	195,085
02 Jun 26	219.74001 +3.43	221.00	216.15	217.75	311,103
01 Jun 26	216.31000 +3.63	218.13	210.76	212.41	260,900
29 May 26	212.67999 +2.18	213.71	209.65	209.65	600,313
28 May 26	210.50000 +0.77	211.74	206.00	209.11	229,900
27 May 26	209.73000 +1.45	213.12	207.99	208.00	208,008
26 May 26	208.28000 +2.78	209.54	204.02	204.02	204,954
25 May 26	205.50000 +1.08	206.94	204.02	205.41	36,078
22 May 26	204.42000 +3.64	205.00	201.43	201.60	203,416
21 May 26	200.78000 -0.78	202.53	196.96	199.81	145,894
20 May 26	201.56000 +8.31	201.78	192.91	193.44	267,393
19 May 26	193.25000 -0.65	196.35	191.78	196.16	193,409
15 May 26	193.89999 -2.00	195.60	191.03	193.72	167,617
14 May 26	195.89999 +12.29	199.38	182.88	183.84	338,540
13 May 26	183.61000 -1.37	187.01	183.05	184.91	183,461
12 May 26	184.98000 -3.07	188.76	183.55	188.56	217,807
11 May 26	188.05000 -2.00	189.12	184.93	189.06	119,456
08 May 26	190.05000 +1.38	191.13	187.50	189.12	199,452
07 May 26	188.67000 -1.37	193.14	188.21	190.89	245,486
06 May 26	190.03999 +5.47	191.70	184.99	186.66	371,247
05 May 26	184.57001 +1.56	187.88	182.23	184.03	315,777
04 May 26	183.00999 -10.45	191.64	181.76	191.64	226,702
01 May 26	193.46001 -0.90	195.80	192.71	195.00	269,764
30 Apr 26	194.36000 +1.86	194.50	191.38	192.13	576,789
29 Apr 26	192.50000 -5.31	199.99	190.47	196.89	334,911
28 Apr 26	197.81000 +9.28	203.93	192.01	192.98	568,644
27 Apr 26	188.53000 -1.04	191.05	187.00	187.27	311,706
24 Apr 26	189.57001 +0.73	191.25	187.58	188.83	171,992
23 Apr 26	188.84000 +3.14	190.15	184.99	184.99	255,260
22 Apr 26	185.70000 +0.75	186.51	183.56	184.95	160,699
21 Apr 26	184.95000 -0.57	189.13	183.18	185.41	204,355
20 Apr 26	185.52000 +5.32	185.78	179.45	181.08	223,160
17 Apr 26	180.20000 +5.01	182.96	176.67	176.75	262,792
16 Apr 26	175.19000 +6.72	176.27	166.79	168.46	282,487
15 Apr 26	168.47000 -3.84	173.50	168.00	173.50	143,433
14 Apr 26	172.31000 +0.93	173.33	169.17	171.38	142,535
13 Apr 26	171.38000 +2.11	171.72	165.32	165.91	157,925
10 Apr 26	169.27000 -1.83	173.05	168.29	171.00	145,914
09 Apr 26	171.10001 +4.24	171.84	167.07	167.07	293,813
08 Apr 26	166.86000 +6.79	169.70	165.00	165.00	204,651
07 Apr 26	160.07001 +1.63	160.76	156.75	158.14	460,152
06 Apr 26	158.44000 +3.36	158.62	153.67	155.07	162,035
02 Apr 26	155.08000 +1.45	155.59	149.59	152.10	178,224
01 Apr 26	153.63000 +2.21	156.56	151.57	151.91	216,948
31 Mar 26	151.42000 +5.14	152.17	146.21	147.93	217,819
30 Mar 26	146.28000 +0.82	148.03	144.67	147.34	278,719
27 Mar 26	145.46001 -0.86	146.08	143.16	145.84	122,044
26 Mar 26	146.32001 -1.02	148.43	145.38	147.04	104,816
25 Mar 26	147.34000 +3.08	147.82	144.01	146.63	274,483
24 Mar 26	144.25999 +0.75	146.59	141.21	141.45	150,232
23 Mar 26	143.50999 +7.69	143.72	137.61	137.61	362,660
20 Mar 26	135.82001 +0.30	136.75	133.84	135.62	352,490
19 Mar 26	135.52000 -2.65	137.15	133.67	137.00	244,213
18 Mar 26	138.17000 -0.03	141.41	137.98	138.09	214,080
17 Mar 26	138.20000 -0.93	142.65	138.07	140.80	97,730
16 Mar 26	139.13000 -0.87	141.75	138.50	139.97	131,200
13 Mar 26	140.00000 -0.34	142.94	139.19	140.62	159,732
12 Mar 26	140.34000 -10.45	149.86	139.85	149.86	228,875
11 Mar 26	150.78999 +0.33	151.11	146.81	149.08	201,658
10 Mar 26	150.46001 -0.17	154.53	147.98	149.96	209,384
09 Mar 26	150.63000 +0.36	151.29	142.73	146.78	273,965
06 Mar 26	150.27000 -9.72	157.09	149.09	157.00	464,600
05 Mar 26	159.99001 -1.31	161.67	157.41	159.36	180,800
04 Mar 26	161.30000 -0.72	166.00	161.01	163.58	114,000
03 Mar 26	162.02000 -0.54	162.20	155.37	157.92	163,100
02 Mar 26	162.56000 -0.41	165.00	157.04	160.44	192,000
27 Feb 26	162.97000 -0.19	164.31	160.48	162.34	341,200
26 Feb 26	163.16000 +7.34	164.21	156.08	156.08	219,300
25 Feb 26	155.82001 -3.97	161.15	155.63	161.15	111,500
24 Feb 26	159.78999 +2.19	160.75	156.72	157.50	166,500
23 Feb 26	157.60001 -5.64	163.63	157.11	163.63	117,100
20 Feb 26	163.24001 +0.81	164.74	159.45	162.41	195,800
19 Feb 26	162.42999 +2.96	162.99	158.05	160.59	178,200
18 Feb 26	159.47000 -5.43	165.00	152.39	161.00	347,400
17 Feb 26	164.89999 +1.28	166.73	163.48	165.08	209,800
13 Feb 26	163.62000 +6.52	164.79	156.45	157.40	236,600
12 Feb 26	157.10001 -13.43	172.53	151.85	170.65	414,500
11 Feb 26	170.53000 +2.37	171.00	167.69	168.52	288,100
10 Feb 26	168.16000 +2.22	169.46	165.35	166.84	143,100
09 Feb 26	165.94000 -0.56	167.06	163.66	167.06	112,600
06 Feb 26	166.50000 +1.56	167.37	161.71	164.97	185,600
05 Feb 26	164.94000 -2.17	167.63	163.93	165.82	213,000
04 Feb 26	167.11000 +6.06	167.41	160.76	161.08	387,900
03 Feb 26	161.05000 +7.44	161.48	152.99	152.99	327,900
02 Feb 26	153.61000 +7.28	153.79	146.32	146.45	177,900
30 Jan 26	146.33000 -1.45	149.34	144.51	145.79	185,800
29 Jan 26	147.78000 +1.01	148.00	146.00	147.69	215,400
28 Jan 26	146.77000 -0.48	148.51	145.68	147.52	223,700
27 Jan 26	147.25000 -0.54	148.58	146.42	146.93	131,173
26 Jan 26	147.78999 -1.89	150.00	145.92	149.76	176,593
23 Jan 26	149.67999 -4.31	153.61	149.07	153.61	197,200
22 Jan 26	153.99001 +0.44	154.35	153.22	153.92	175,400
21 Jan 26	153.55000 +3.22	155.20	151.20	151.20	582,000
20 Jan 26	150.33000 -5.85	153.75	150.26	153.00	313,600
19 Jan 26	156.17999 +1.03	156.38	154.00	154.05	67,500
16 Jan 26	155.14999 -1.41	156.65	153.30	156.50	206,700
15 Jan 26	156.56000 +1.70	158.30	154.59	154.59	173,500
14 Jan 26	154.86000 -0.04	157.08	153.67	153.71	154,200
13 Jan 26	154.89999 -0.50	157.43	153.60	155.22	211,300
12 Jan 26	155.39999 +0.92	156.32	153.74	154.74	144,300
09 Jan 26	154.48000 +1.93	154.94	151.04	152.63	239,900
08 Jan 26	152.55000 +3.69	153.38	148.70	149.73	218,900
07 Jan 26	148.86000 -0.76	150.63	147.14	149.68	211,800
06 Jan 26	149.62000 -2.77	153.53	149.60	152.58	277,800
05 Jan 26	152.39000 +6.00	152.56	147.57	147.57	269,100
02 Jan 26	146.39000 +4.52	147.16	142.03	142.03	140,300
31 Dec 25	141.87000 -1.40	143.16	141.52	142.48	108,200
30 Dec 25	143.27000 -1.74	145.00	143.26	144.22	163,500
29 Dec 25	145.00999 +0.03	145.65	144.22	144.55	94,500
24 Dec 25	144.98000 +0.35	145.30	144.03	144.03	43,291
23 Dec 25	144.63000 -1.22	146.35	144.17	145.77	155,935
22 Dec 25	145.85001 +1.84	145.91	143.38	143.57	230,050
19 Dec 25	144.00999 -4.95	148.97	144.00	148.96	377,728
18 Dec 25	148.96001 +3.38	151.72	145.01	146.08	394,288
17 Dec 25	145.58000 +0.76	146.58	144.37	145.58	285,234
16 Dec 25	144.82001 +1.05	145.71	143.00	143.00	257,474
15 Dec 25	143.77000 +2.40	144.00	140.37	141.72	286,678
12 Dec 25	141.37000 -0.08	144.05	140.92	142.38	199,919
11 Dec 25	141.45000 +1.99	141.87	139.09	139.09	257,572
10 Dec 25	139.46001 +2.68	139.68	136.00	136.07	311,879
09 Dec 25	136.78000 -1.24	139.20	136.41	138.00	192,949
08 Dec 25	138.02000 +3.39	139.05	135.84	136.26	603,150
05 Dec 25	134.63000 +1.01	136.04	133.49	133.93	256,810
04 Dec 25	133.62000 +3.74	134.46	129.00	129.00	312,767
03 Dec 25	129.88000 +4.06	131.35	126.17	126.43	174,595
02 Dec 25	125.82000 +1.41	126.50	122.66	124.18	150,505
01 Dec 25	124.41000 +2.54	126.11	121.01	121.81	277,429
28 Nov 25	121.87000 -1.03	123.02	121.73	123.02	133,167
27 Nov 25	122.90000 +0.96	123.22	121.33	122.94	67,330
26 Nov 25	121.94000 +0.72	122.94	121.07	121.50	201,774
25 Nov 25	121.22000 +2.36	121.42	118.76	118.76	119,306
24 Nov 25	118.86000 -2.33	121.07	118.06	120.93	327,594
21 Nov 25	121.19000 +7.35	121.64	114.68	114.98	343,640
20 Nov 25	113.84000 -1.57	117.33	113.72	116.57	125,722
19 Nov 25	115.41000 -0.84	117.19	115.20	116.94	124,018
18 Nov 25	116.25000 -2.26	118.69	115.75	118.41	152,101
17 Nov 25	118.51000 -1.77	120.14	117.51	119.64	320,675
14 Nov 25	120.28000 +0.57	121.13	118.17	118.50	208,871
13 Nov 25	119.71000 -3.22	122.94	119.21	122.30	525,829
12 Nov 25	122.93000 +2.94	123.24	119.84	119.84	264,056
11 Nov 25	119.99000 +0.70	120.40	118.10	118.90	86,179
10 Nov 25	119.29000 -3.17	122.71	118.82	122.25	149,598
07 Nov 25	122.46000 +1.63	122.50	119.70	121.18	117,787
06 Nov 25	120.83000 -4.55	125.10	120.76	125.10	424,441
05 Nov 25	125.38000 -0.81	127.08	124.01	126.76	129,893
04 Nov 25	126.19000 +0.64	126.92	123.76	123.76	227,475
03 Nov 25	125.55000 -0.49	126.20	121.56	125.12	497,833
31 Oct 25	126.04000 +3.91	127.16	117.90	119.19	502,525
30 Oct 25	122.13000 -2.31	124.42	121.71	123.71	218,296
29 Oct 25	124.44000 +1.83	126.84	121.43	122.99	410,802
28 Oct 25	122.61000 -2.35	126.64	122.31	125.31	257,528
27 Oct 25	124.96000 -1.94	127.97	124.61	127.45	255,672
24 Oct 25	126.90000 +2.50	127.63	124.90	125.77	219,347
23 Oct 25	124.40000 -6.42	131.98	123.55	131.68	340,666
22 Oct 25	130.82001 -3.87	134.60	130.80	134.57	207,990
21 Oct 25	134.69000 -0.47	136.85	133.71	134.82	181,521
20 Oct 25	135.16000 +2.65	136.82	133.72	134.11	295,345
17 Oct 25	132.50999 -1.45	134.67	130.84	131.94	368,281
16 Oct 25	133.96001 +8.79	134.14	125.68	126.83	483,809
15 Oct 25	125.17000 -0.45	128.11	124.66	126.05	179,991
14 Oct 25	125.62000 +4.44	125.78	121.74	121.74	287,886
10 Oct 25	121.18000 -6.12	128.42	121.14	127.20	246,746
09 Oct 25	127.30000 -2.68	130.84	127.10	130.34	232,180
08 Oct 25	129.98000 +3.26	130.02	125.04	127.44	335,349
07 Oct 25	126.72000 -3.29	130.52	126.01	129.23	186,207
06 Oct 25	130.00999 +2.82	131.69	125.43	128.49	216,591
03 Oct 25	127.19000 +2.13	128.38	124.95	124.99	174,235
02 Oct 25	125.06000 +1.19	125.91	124.08	124.08	164,800
01 Oct 25	123.87000 +1.39	124.19	121.59	122.12	279,215
30 Sep 25	122.48000 -1.95	123.66	120.51	123.40	259,777
29 Sep 25	124.43000 +0.69	124.89	122.66	124.31	172,837
26 Sep 25	123.74000 -1.65	126.44	123.18	126.44	296,202
25 Sep 25	125.39000 -1.02	127.07	124.72	126.20	224,096
24 Sep 25	126.41000 -2.56	131.12	126.36	128.74	246,159
23 Sep 25	128.97000 -0.11	130.79	128.91	129.80	163,735
22 Sep 25	129.08000 +0.48	129.87	127.72	129.07	200,045
19 Sep 25	128.60001 -1.56	130.52	127.87	130.16	988,967
18 Sep 25	130.16000 +1.20	132.71	129.78	130.21	222,207
17 Sep 25	128.96001 -2.56	133.34	128.96	131.37	178,597
16 Sep 25	131.52000 +1.24	132.00	129.62	130.28	213,990
15 Sep 25	130.28000 +0.71	130.66	129.00	129.63	256,563
12 Sep 25	129.57001 -1.50	131.05	128.41	131.05	129,761
11 Sep 25	131.07001 +2.52	131.59	128.55	128.63	162,081
10 Sep 25	128.55000 +0.50	129.22	125.68	127.65	191,362
09 Sep 25	128.05000 -3.29	130.55	127.79	130.23	224,737
08 Sep 25	131.34000 -2.30	133.65	130.99	133.64	155,468
05 Sep 25	133.64000 -0.10	137.31	133.22	133.53	351,557
04 Sep 25	133.74001 +2.21	134.04	129.58	130.67	212,932
03 Sep 25	131.53000 +1.40	131.82	129.81	130.07	232,039
02 Sep 25	130.13000 +0.01	130.49	127.97	128.08	181,066
29 Aug 25	130.12000 +0.70	130.93	129.07	129.29	210,403
28 Aug 25	129.42000 -0.24	129.82	127.45	129.72	258,800
27 Aug 25	129.66000 -0.57	131.96	129.05	129.49	142,504
26 Aug 25	130.23000 -0.87	132.42	129.70	131.39	266,127
25 Aug 25	131.10001 -2.76	134.54	130.79	134.54	196,184
22 Aug 25	133.86000 +7.23	135.72	127.43	127.43	430,907
21 Aug 25	126.63000 +1.31	127.31	124.94	125.39	248,347
20 Aug 25	125.32000 -4.65	129.46	125.24	128.38	243,188
19 Aug 25	129.97000 +4.23	131.11	126.50	126.50	257,995
18 Aug 25	125.74000 +0.41	126.55	124.63	125.83	259,528
15 Aug 25	125.33000 +0.91	126.65	124.58	125.00	160,849
14 Aug 25	124.42000 -3.59	125.88	123.86	125.83	214,082
13 Aug 25	128.00999 +5.68	128.49	122.12	122.12	312,689
12 Aug 25	122.33000 +6.01	122.53	117.64	117.64	279,905
11 Aug 25	116.32000 -2.18	119.65	115.02	118.00	170,234
08 Aug 25	118.50000 -0.53	120.11	118.00	119.41	201,806
07 Aug 25	119.03000 -3.99	123.82	118.95	123.58	232,198
06 Aug 25	123.02000 +0.71	123.41	121.46	123.41	208,857
05 Aug 25	122.31000 +4.96	123.28	117.94	117.94	270,636
01 Aug 25	117.35000 -3.15	120.07	116.98	119.86	406,710
31 Jul 25	120.50000 -1.01	122.46	120.00	121.00	289,982
30 Jul 25	121.51000 -7.55	129.84	121.31	129.18	627,761
29 Jul 25	129.06000 +4.96	131.93	124.86	127.95	532,851
28 Jul 25	124.10000 -4.03	128.28	122.64	128.28	666,365
25 Jul 25	128.13000 +6.66	128.16	122.06	122.06	352,225
24 Jul 25	121.47000 -0.96	123.50	119.77	122.92	253,697
23 Jul 25	122.43000 +0.16	123.70	122.00	122.36	208,479
22 Jul 25	122.27000 +1.57	123.16	120.69	120.69	210,667
21 Jul 25	120.70000 -0.42	123.38	120.62	122.07	132,317
18 Jul 25	121.12000 -1.84	123.50	120.60	123.46	150,775
17 Jul 25	122.96000 +0.44	124.89	122.21	122.21	200,665
16 Jul 25	122.52000 +1.16	122.87	121.11	122.66	173,152
15 Jul 25	121.36000 -1.88	123.86	121.26	123.86	129,941
14 Jul 25	123.24000 +0.12	123.73	121.97	122.98	206,416
11 Jul 25	123.12000 -3.17	125.95	123.00	125.95	290,756
10 Jul 25	126.29000 -1.64	128.28	123.88	125.78	350,000
09 Jul 25	127.93000 +2.02	128.45	125.16	126.21	238,875
08 Jul 25	125.91000 +1.52	127.60	124.29	124.89	154,473
07 Jul 25	124.39000 -2.99	127.80	124.06	127.38	192,545
04 Jul 25	127.38000 -0.23	128.12	127.11	127.83	52,781
03 Jul 25	127.61000 -0.33	128.96	126.82	127.94	152,195
02 Jul 25	127.94000 +5.70	128.74	125.13	125.13	279,275
30 Jun 25	122.24000 -1.38	123.05	121.44	123.05	222,151
27 Jun 25	123.62000 +2.75	124.01	120.77	121.35	694,516
26 Jun 25	120.87000 +1.35	121.02	119.60	120.00	331,070
25 Jun 25	119.52000 -4.48	123.50	119.36	123.49	352,176
24 Jun 25	124.00000 +1.50	124.51	122.90	123.52	307,212
23 Jun 25	122.50000 +1.48	122.61	120.50	120.97	306,395
20 Jun 25	121.02000 -0.63	122.63	120.56	122.49	304,157
19 Jun 25	121.65000 +0.03	122.58	121.10	121.57	74,384
18 Jun 25	121.62000 +1.62	122.65	120.42	120.42	280,611
17 Jun 25	120.00000 -3.87	124.06	119.76	123.82	208,571
16 Jun 25	123.87000 +1.68	124.83	121.79	123.78	257,216
13 Jun 25	122.19000 -2.31	125.00	122.06	123.24	331,842
12 Jun 25	124.50000 +0.98	124.61	121.67	122.69	228,229
11 Jun 25	123.52000 -2.00	126.41	122.85	125.98	240,465
10 Jun 25	125.52000 +5.27	126.38	120.47	121.02	917,886
09 Jun 25	120.25000 +0.18	121.00	119.52	120.11	513,572
06 Jun 25	120.07000 +1.67	120.61	119.27	119.93	420,917
05 Jun 25	118.40000 -1.10	119.75	117.91	119.57	213,420
04 Jun 25	119.50000 +0.35	120.60	118.31	119.20	231,920
03 Jun 25	119.15000 +2.71	119.59	115.81	116.97	218,459
02 Jun 25	116.44000 -2.05	118.83	115.72	118.39	301,141
30 May 25	118.49000 -1.15	119.60	117.15	119.25	500,696
29 May 25	119.64000 +0.56	121.15	119.26	119.73	322,055
28 May 25	119.08000 -0.06	120.53	118.62	119.42	264,746
27 May 25	119.14000 -0.66	121.06	118.79	119.51	309,929
26 May 25	119.80000 +1.02	120.73	118.31	118.31	89,118
23 May 25	118.78000 -1.60	120.35	117.41	118.13	186,801
22 May 25	120.38000 -1.00	122.25	120.33	121.07	140,764
21 May 25	121.38000 -3.63	124.42	121.36	124.11	227,263
20 May 25	125.01000 -1.24	127.13	124.43	125.77	183,809
16 May 25	126.25000 +0.01	126.83	125.00	125.00	190,637
15 May 25	126.24000 -2.04	129.29	125.60	127.75	154,242
14 May 25	128.28000 +2.28	129.25	124.81	124.84	257,679
13 May 25	126.00000 +0.56	127.21	124.04	126.15	592,015
12 May 25	125.44000 +10.44	126.32	119.79	119.79	725,378
09 May 25	115.00000 +0.22	115.71	113.73	114.26	340,788
08 May 25	114.78000 +2.26	118.52	113.89	113.89	345,013
07 May 25	112.52000 +1.48	113.45	110.96	112.00	245,638
06 May 25	111.04000 -1.94	113.64	110.61	111.69	243,522
05 May 25	112.98000 -0.62	115.17	112.93	112.94	120,604
02 May 25	113.60000 +2.70	115.38	111.10	112.83	340,206
01 May 25	110.90000 -1.17	113.47	110.17	113.11	158,032
30 Apr 25	112.07000 +0.18	112.44	109.14	110.17	281,051
29 Apr 25	111.89000 +1.58	113.63	110.25	110.31	226,465
28 Apr 25	110.31000 -0.17	111.86	109.75	110.70	245,514
25 Apr 25	110.48000 -6.46	116.39	109.07	114.26	582,597
24 Apr 25	116.94000 +7.98	117.02	103.29	105.92	649,450
23 Apr 25	108.96000 +0.32	114.75	108.57	111.75	295,036
22 Apr 25	108.64000 +2.26	109.75	106.39	108.04	392,694
21 Apr 25	106.38000 -1.12	106.80	103.75	106.70	190,604
17 Apr 25	107.50000 +1.36	108.70	106.28	106.28	393,733
16 Apr 25	106.14000 -1.62	108.14	104.22	107.16	415,215
15 Apr 25	107.76000 -2.25	111.13	107.12	110.40	294,131
14 Apr 25	110.01000 -2.86	114.99	109.09	114.99	447,473
11 Apr 25	112.87000 -0.62	113.55	109.70	112.01	309,500
10 Apr 25	113.49000 -2.95	115.63	111.02	115.00	397,296
09 Apr 25	116.44000 +11.36	118.50	103.43	103.82	551,033
08 Apr 25	105.08000 -3.73	112.35	103.00	112.35	413,364
07 Apr 25	108.81000 -4.21	114.56	105.56	108.21	440,235
04 Apr 25	113.02000 +6.24	114.32	102.57	104.22	682,437
03 Apr 25	106.78000 -8.92	111.08	104.14	110.99	557,215
02 Apr 25	115.70000 +5.12	115.76	109.41	110.23	341,055
01 Apr 25	110.58000 -0.84	112.10	108.58	109.92	279,704
31 Mar 25	111.42000 +1.22	111.66	106.64	108.28	365,634
28 Mar 25	110.20000 -7.23	117.43	110.09	117.23	399,367
27 Mar 25	117.43000 -2.49	120.00	116.51	119.60	291,581
26 Mar 25	119.92000 +0.37	120.33	118.08	119.62	291,494
25 Mar 25	119.55000 -1.08	121.50	118.52	120.50	233,665
24 Mar 25	120.63000 +3.14	121.21	118.24	119.30	390,618
21 Mar 25	117.49000 -1.80	119.13	117.12	118.65	468,202
20 Mar 25	119.29000 +0.23	120.32	118.05	118.19	296,702
19 Mar 25	119.06000 +0.04	120.25	117.88	119.33	292,869
18 Mar 25	119.02000 +0.02	119.60	116.90	118.72	247,575
17 Mar 25	119.00000 +0.50	119.43	117.95	118.54	204,543
14 Mar 25	118.50000 +0.25	119.39	117.37	119.04	319,356
13 Mar 25	118.25000 -1.43	120.63	117.61	118.78	365,225
12 Mar 25	119.68000 +1.81	119.93	117.50	118.47	342,610
11 Mar 25	117.87000 -2.13	118.73	117.37	118.73	525,829
10 Mar 25	120.00000 -0.45	121.69	117.95	119.85	545,362
07 Mar 25	120.45000 +0.56	121.63	118.71	119.41	218,660
06 Mar 25	119.89000 -0.27	120.77	116.83	118.63	263,181
05 Mar 25	120.16000 +1.79	122.78	118.02	119.95	575,003
04 Mar 25	118.37000 -6.64	122.61	116.50	122.61	575,540
03 Mar 25	125.01000 -6.19	132.79	123.28	131.60	405,612
28 Feb 25	131.20000 +2.40	131.47	128.75	129.29	350,696
27 Feb 25	128.80000 -2.13	132.80	128.76	131.28	257,691
26 Feb 25	130.92999 -1.26	133.97	130.44	132.20	262,748
25 Feb 25	132.19000 +3.17	136.55	129.63	133.00	652,905
24 Feb 25	129.02000 -5.78	134.70	126.24	134.56	825,376
21 Feb 25	134.80000 -8.98	143.39	131.87	143.39	854,138
20 Feb 25	143.78000 -37.73	163.50	142.90	162.00	1,144,104
19 Feb 25	181.50999 +0.64	182.87	179.28	180.85	181,924
18 Feb 25	180.87000 -1.63	185.34	180.44	182.11	334,541
14 Feb 25	182.50000 -1.15	185.21	182.26	184.53	115,200
13 Feb 25	183.64999 -1.90	186.92	183.60	186.78	61,947
12 Feb 25	185.55000 -0.15	187.75	184.32	184.49	141,741
11 Feb 25	185.70000 +0.08	186.12	183.49	185.62	109,359
10 Feb 25	185.62000 +0.94	186.47	184.96	185.19	85,709
07 Feb 25	184.67999 -1.78	187.31	184.27	187.31	101,788
06 Feb 25	186.46001 -0.50	190.36	185.23	188.39	104,608
05 Feb 25	186.96001 +1.04	188.28	185.99	186.73	96,646
04 Feb 25	185.92000 +0.96	189.42	184.00	184.54	118,838
03 Feb 25	184.96001 -6.58	188.22	181.91	183.98	178,328
31 Jan 25	191.53999 -7.95	200.13	190.73	198.80	186,561
30 Jan 25	199.49001 +0.25	200.39	195.20	199.16	113,280
29 Jan 25	199.24001 +0.56	200.63	197.29	198.30	137,478
28 Jan 25	198.67999 -2.78	201.69	197.95	200.60	87,414
27 Jan 25	201.46001 +7.17	201.92	193.64	193.70	120,935
24 Jan 25	194.28999 -0.21	194.90	192.27	194.50	118,821
23 Jan 25	194.50000 +0.47	196.28	193.85	195.12	194,679
22 Jan 25	194.03000 -0.03	195.24	193.54	194.00	110,127
21 Jan 25	194.06000 +0.04	195.49	194.00	194.95	76,741
20 Jan 25	194.02000 -0.21	195.94	193.84	194.35	37,465
17 Jan 25	194.23000 -0.77	195.99	193.21	195.50	87,918
16 Jan 25	195.00000 +0.33	195.61	193.45	194.09	79,263
15 Jan 25	194.67000 +0.23	197.06	193.56	195.95	116,878
14 Jan 25	194.44000 +2.53	194.50	190.85	191.93	152,446
13 Jan 25	191.91000 -0.67	192.42	189.86	191.40	180,861
10 Jan 25	192.58000 +1.05	193.87	189.00	189.74	164,634
09 Jan 25	191.53000 -0.04	191.83	189.17	190.98	63,194
08 Jan 25	191.57001 -1.15	193.37	190.50	192.19	110,253
07 Jan 25	192.72000 -2.25	194.61	191.12	194.56	188,973
06 Jan 25	194.97000 +1.77	197.17	193.08	193.78	148,193
03 Jan 25	193.20000 +3.28	193.81	189.71	190.79	143,115
02 Jan 25	189.92000 -4.32	195.92	189.78	195.74	183,281
31 Dec 24	194.24001 +0.47	196.86	193.01	194.34	170,263
30 Dec 24	193.77000 -4.89	197.50	193.56	197.47	247,451
27 Dec 24	198.66000 -4.45	203.09	197.89	201.38	206,065
24 Dec 24	203.11000 +3.57	203.19	199.85	200.00	106,588
23 Dec 24	199.53999 +0.60	201.16	198.68	199.20	371,824
20 Dec 24	198.94000 -5.57	204.33	198.82	203.63	375,436
19 Dec 24	204.50999 -4.38	209.32	203.42	208.89	198,188
18 Dec 24	208.89000 -5.69	214.95	208.21	214.06	96,602
17 Dec 24	214.58000 -2.42	216.70	213.74	216.29	128,939
16 Dec 24	217.00000 -0.88	219.36	216.78	217.44	104,183
13 Dec 24	217.88000 +0.51	219.06	216.58	216.58	125,010
12 Dec 24	217.37000 -0.55	218.10	215.09	217.36	94,902
11 Dec 24	217.92000 -0.14	219.48	217.41	217.88	105,959
10 Dec 24	218.06000 +2.78	218.54	214.15	215.00	146,275
09 Dec 24	215.28000 +0.26	218.73	215.03	216.10	179,848
06 Dec 24	215.02000 +0.49	217.80	214.18	214.53	143,541
05 Dec 24	214.53000 +0.08	216.74	213.92	215.00	194,157
04 Dec 24	214.45000 +1.95	214.48	211.03	212.15	145,837
03 Dec 24	212.50000 -2.00	214.50	210.95	214.42	172,899
02 Dec 24	214.50000 +1.33	214.66	211.96	213.70	159,733
29 Nov 24	213.17000 +2.87	213.70	209.50	210.01	98,882
28 Nov 24	210.30000 +3.53	211.74	207.92	207.92	57,318
27 Nov 24	206.77000 -3.03	210.13	206.42	209.03	85,208
26 Nov 24	209.80000 +0.44	210.00	207.10	208.27	152,235
25 Nov 24	209.36000 +1.74	211.65	208.39	208.39	224,615
22 Nov 24	207.62000 +0.73	208.19	206.28	206.28	91,336
21 Nov 24	206.89000 +4.84	209.86	203.08	203.37	142,611
20 Nov 24	202.05000 +2.68	202.34	197.23	198.45	148,215
19 Nov 24	199.37000 -1.89	200.00	197.57	199.69	117,392
18 Nov 24	201.25999 -1.23	203.64	200.04	202.56	80,508
15 Nov 24	202.49001 -3.12	205.89	201.53	204.19	198,344
14 Nov 24	205.61000 -1.68	207.92	204.40	206.56	96,182
13 Nov 24	207.28999 +2.29	208.54	203.68	203.76	151,932
12 Nov 24	205.00000 -1.00	208.64	203.72	204.89	86,136
11 Nov 24	206.00000 +3.32	208.86	203.07	204.64	110,584
08 Nov 24	202.67999 -1.44	204.99	201.82	204.11	183,675
07 Nov 24	204.12000 -4.02	206.75	203.35	206.53	217,936
06 Nov 24	208.14000 +20.96	208.93	193.34	193.38	433,505
05 Nov 24	187.17999 +0.53	187.62	185.82	186.43	92,728
04 Nov 24	186.64999 +2.35	187.64	183.83	183.93	139,033
01 Nov 24	184.30000 -2.03	187.96	184.25	186.33	186,017
31 Oct 24	186.33000 -0.51	188.02	185.90	186.59	139,235
30 Oct 24	186.84000 -1.60	191.55	186.00	187.35	156,862
29 Oct 24	188.44000 -0.56	189.67	188.15	189.00	131,589
28 Oct 24	189.00000 +3.12	189.18	186.05	187.28	98,953
25 Oct 24	185.88000 -0.92	188.60	184.72	186.90	99,117
24 Oct 24	186.80000 +4.28	187.18	181.90	182.94	216,965
23 Oct 24	182.52000 -5.28	191.46	182.22	184.01	307,141
22 Oct 24	187.80000 +1.27	190.70	176.33	176.37	217,302
21 Oct 24	186.53000 -3.42	189.62	186.09	189.43	202,849
18 Oct 24	189.95000 -0.66	191.67	188.83	191.42	96,641
17 Oct 24	190.61000 -2.79	193.54	188.77	193.54	125,216
16 Oct 24	193.39999 +1.40	196.15	192.77	192.77	171,507
15 Oct 24	192.00000 +0.53	193.51	190.55	191.55	169,905
11 Oct 24	191.47000 +6.74	192.35	184.75	184.75	120,026
10 Oct 24	184.73000 -1.72	186.75	183.56	185.91	144,754
09 Oct 24	186.45000 +1.09	188.61	184.36	184.36	221,650
08 Oct 24	185.36000 +3.69	185.94	181.92	182.25	131,886
07 Oct 24	181.67000 -2.75	185.21	180.92	183.83	106,755
04 Oct 24	184.42000 +0.50	186.11	182.46	185.72	124,639
03 Oct 24	183.92000 +1.16	184.12	180.96	182.23	202,995
02 Oct 24	182.75999 +0.15	184.60	181.93	181.93	122,200
01 Oct 24	182.61000 -2.64	185.26	181.91	182.11	167,277
30 Sep 24	185.25000 -0.78	186.52	183.00	185.49	263,811
27 Sep 24	186.03000 -6.59	192.30	185.16	192.30	710,028
26 Sep 24	192.62000 -1.94	197.93	192.24	195.72	139,162
25 Sep 24	194.56000 -2.93	197.55	192.88	197.38	106,637
24 Sep 24	197.49001 +0.17	199.04	196.76	197.24	91,989
23 Sep 24	197.32001 +0.16	197.79	195.08	197.79	190,989
20 Sep 24	197.16000 -6.18	201.78	196.47	201.78	310,529
19 Sep 24	203.34000 +3.05	206.05	201.66	202.00	258,925
18 Sep 24	200.28999 -1.11	202.48	199.45	199.61	120,372
17 Sep 24	201.39999 +4.79	201.64	196.10	197.34	122,634
16 Sep 24	196.61000 +2.19	196.80	193.70	194.95	64,945
13 Sep 24	194.42000 +0.47	195.98	193.01	193.01	61,126
12 Sep 24	193.95000 +0.40	194.59	191.01	193.58	85,439
11 Sep 24	193.55000 +4.88	193.84	184.71	188.65	119,195
10 Sep 24	188.67000 -1.36	190.46	185.83	190.46	126,560
09 Sep 24	190.03000 +0.21	193.17	189.93	191.00	100,324
06 Sep 24	189.82001 -1.55	192.65	187.40	191.51	100,604
05 Sep 24	191.37000 -6.44	198.35	190.46	198.35	123,536
04 Sep 24	197.81000 -0.34	198.40	195.01	196.03	113,424
03 Sep 24	198.14999 -1.30	199.23	196.21	198.15	83,171
30 Aug 24	199.45000 -1.35	201.08	197.00	200.79	222,634
29 Aug 24	200.80000 +0.61	202.05	199.58	200.92	69,205
28 Aug 24	200.19000 -0.32	202.34	199.43	199.57	91,982
27 Aug 24	200.50999 -3.61	204.29	200.48	204.29	64,613
26 Aug 24	204.12000 +1.29	205.48	201.50	203.09	66,459
23 Aug 24	202.83000 +2.04	203.42	200.60	200.81	102,800
22 Aug 24	200.78999 -0.18	202.21	199.08	200.96	147,048
21 Aug 24	200.97000 +0.93	201.98	198.82	201.22	129,070
20 Aug 24	200.03999 -0.78	201.64	198.46	200.91	107,373
19 Aug 24	200.82001 -0.06	202.46	199.52	201.68	85,603
16 Aug 24	200.88000 -2.49	203.55	200.75	202.38	75,506
15 Aug 24	203.37000 +3.47	205.82	201.94	202.33	112,388
14 Aug 24	199.89999 -0.29	200.83	198.16	200.25	100,318
13 Aug 24	200.19000 +1.17	200.77	198.64	199.61	95,329
12 Aug 24	199.02000 +1.01	199.75	196.59	198.42	82,871
09 Aug 24	198.00999 -2.50	200.97	196.89	200.73	106,210
08 Aug 24	200.50999 +1.78	201.82	198.59	200.21	99,680
07 Aug 24	198.73000 -5.40	205.98	198.72	205.47	150,901
06 Aug 24	204.13000 +0.36	206.51	199.70	200.60	141,273
02 Aug 24	203.77000 -7.59	208.87	200.93	208.00	167,901
01 Aug 24	211.36000 -3.55	217.25	210.34	215.83	121,736
31 Jul 24	214.91000 +3.23	217.64	209.92	211.59	343,518
30 Jul 24	211.67999 +2.87	212.96	209.60	210.23	211,008
29 Jul 24	208.81000 -3.74	215.48	208.80	211.68	238,590
26 Jul 24	212.55000 -3.36	219.57	208.02	211.25	401,844
25 Jul 24	215.91000 +4.54	218.00	210.80	210.80	303,268
24 Jul 24	211.37000 -0.69	213.92	209.93	211.35	188,982
23 Jul 24	212.06000 -1.97	216.12	211.40	213.58	168,838
22 Jul 24	214.03000 +2.95	214.36	210.41	211.35	107,105
19 Jul 24	211.08000 +0.82	212.15	209.57	210.26	114,210
18 Jul 24	210.25999 -0.87	211.90	208.68	210.30	266,036
17 Jul 24	211.13000 -5.55	213.47	208.54	212.51	311,145
16 Jul 24	216.67999 +4.20	217.55	212.57	212.90	228,171
15 Jul 24	212.48000 +8.55	213.60	205.47	205.47	330,776
12 Jul 24	203.92999 -0.30	207.00	203.84	204.83	188,934
11 Jul 24	204.23000 +0.30	207.05	203.25	204.00	167,535
10 Jul 24	203.92999 +6.31	204.27	198.44	198.65	222,698
09 Jul 24	197.62000 -1.97	199.75	195.88	198.92	128,780
08 Jul 24	199.59000 -0.64	202.05	196.96	200.63	158,760
05 Jul 24	200.23000 -0.29	202.08	198.93	200.98	198,673
04 Jul 24	200.52000 +2.26	200.84	198.65	198.75	34,203
03 Jul 24	198.25999 -0.03	202.00	197.84	198.30	285,578
02 Jul 24	198.28999 -0.35	200.66	197.38	198.60	181,171
28 Jun 24	198.64000 +5.19	199.05	193.78	194.16	253,569
27 Jun 24	193.45000 +1.92	193.91	190.63	191.30	136,719
26 Jun 24	191.53000 +0.75	193.94	190.11	190.39	172,528
25 Jun 24	190.78000 -0.62	191.00	187.51	190.85	189,151
24 Jun 24	191.39999 +3.77	191.61	187.07	187.63	345,977
21 Jun 24	187.63000 -0.38	188.79	186.02	188.79	274,390
20 Jun 24	188.00999 +0.99	189.22	185.70	187.00	296,919
19 Jun 24	187.02000 -1.04	189.51	186.50	187.87	107,538
18 Jun 24	188.06000 -1.55	190.30	187.38	189.60	287,992
17 Jun 24	189.61000 +0.71	190.18	187.97	188.08	300,464
14 Jun 24	188.89999 -1.48	189.62	186.71	189.00	200,786
13 Jun 24	190.38000 -3.15	193.54	189.04	193.54	170,213
12 Jun 24	193.53000 -1.30	196.83	192.11	195.97	195,437
11 Jun 24	194.83000 -2.58	196.77	193.33	196.08	240,351
10 Jun 24	197.41000 +3.66	197.98	190.92	192.99	304,364
07 Jun 24	193.75000 +2.45	195.03	189.35	189.78	264,058
06 Jun 24	191.30000 +6.33	191.43	184.01	185.00	327,611
05 Jun 24	184.97000 +1.00	185.07	182.42	184.20	112,205
04 Jun 24	183.97000 +4.72	185.42	180.54	180.54	214,962
03 Jun 24	179.25000 -1.09	181.14	178.62	180.69	227,606
31 May 24	180.34000 -0.04	180.83	177.66	180.63	389,982
30 May 24	180.38000 -0.80	181.96	179.30	181.18	171,002
29 May 24	181.17999 -0.55	182.94	180.84	181.04	144,694
28 May 24	181.73000 -1.64	182.97	181.50	182.71	179,140
27 May 24	183.37000 +1.07	184.60	181.75	181.75	65,654
24 May 24	182.30000 +0.92	182.81	180.06	181.53	81,876
23 May 24	181.38000 -0.38	182.54	180.20	182.06	106,576
22 May 24	181.75999 +1.57	182.24	179.64	180.19	269,376
21 May 24	180.19000 -1.28	181.24	179.44	181.15	139,988
17 May 24	181.47000 -3.96	186.03	180.96	185.32	265,266
16 May 24	185.42999 -0.64	186.14	183.80	185.77	164,708
15 May 24	186.07001 -0.88	188.68	184.93	188.00	127,111
14 May 24	186.95000 -1.61	189.78	186.35	188.60	137,227
13 May 24	188.56000 +0.31	188.85	187.18	188.85	134,311
10 May 24	188.25000 +1.69	190.00	186.92	187.25	295,615
09 May 24	186.56000 +1.68	187.77	183.96	184.16	176,673
08 May 24	184.88000 +0.34	186.73	183.25	183.27	163,501
07 May 24	184.53999 +0.98	186.65	183.52	183.57	235,715
06 May 24	183.56000 -0.56	186.68	182.83	185.01	294,054
03 May 24	184.12000 +2.98	185.86	181.78	181.78	309,258
02 May 24	181.14000 +2.64	182.84	179.00	179.76	287,503
01 May 24	178.50000 -0.78	181.17	177.45	178.33	344,429
30 Apr 24	179.28000 -6.26	185.55	179.24	184.56	308,062
29 Apr 24	185.53999 -2.33	187.69	183.80	186.40	298,946
26 Apr 24	187.87000 -4.47	188.88	181.93	186.09	567,720
25 Apr 24	192.34000 -0.09	193.51	190.40	190.77	256,746
24 Apr 24	192.42999 -8.84	202.19	191.41	200.37	349,319
23 Apr 24	201.27000 +2.41	203.02	198.92	198.92	171,363
22 Apr 24	198.86000 +2.21	201.22	195.92	196.22	225,393
19 Apr 24	196.64999 +1.55	197.25	194.70	196.17	164,119
18 Apr 24	195.10001 -3.67	201.49	194.29	199.59	338,556
17 Apr 24	198.77000 -15.02	213.24	195.12	213.24	607,361
16 Apr 24	213.78999 -0.63	215.29	213.35	214.69	147,314
15 Apr 24	214.42000 -0.55	218.85	213.65	216.07	268,973
12 Apr 24	214.97000 -1.35	215.45	212.78	215.02	167,280
11 Apr 24	216.32001 -1.19	218.28	215.33	217.86	134,282
10 Apr 24	217.50999 -2.37	220.93	215.86	217.70	167,897
09 Apr 24	219.88000 +1.88	219.98	214.47	218.99	300,513
08 Apr 24	218.00000 +2.03	218.81	216.01	216.88	94,903
05 Apr 24	215.97000 +1.73	217.95	214.01	214.01	227,123
04 Apr 24	214.24001 -0.09	215.97	212.80	214.85	210,985
03 Apr 24	214.33000 -0.34	218.24	213.93	214.12	238,364
02 Apr 24	214.67000 -1.08	215.15	211.26	214.61	172,538
01 Apr 24	215.75000 -0.25	218.66	213.44	216.91	119,463
28 Mar 24	216.00000 +0.11	217.38	214.58	214.93	149,536
27 Mar 24	215.89000 +0.02	216.42	213.25	215.91	114,023
26 Mar 24	215.87000 -0.67	218.37	215.02	216.01	187,813
25 Mar 24	216.53999 -2.52	219.06	216.31	219.06	135,871
22 Mar 24	219.06000 +1.08	219.67	216.76	216.76	153,764
21 Mar 24	217.98000 +5.41	218.75	212.64	212.64	245,461
20 Mar 24	212.57001 +4.17	212.66	208.19	208.41	184,954
19 Mar 24	208.39999 +3.80	208.82	204.24	204.60	122,916
18 Mar 24	204.60001 -0.23	207.00	204.01	204.03	127,578
15 Mar 24	204.83000 +0.36	207.49	203.99	204.46	310,160
14 Mar 24	204.47000 +1.62	204.64	201.00	202.85	153,107
13 Mar 24	202.85001 -0.25	204.53	202.31	202.31	121,911
12 Mar 24	203.10001 +3.03	203.93	200.10	200.35	89,657
11 Mar 24	200.07001 -0.56	202.03	198.68	200.64	128,826
08 Mar 24	200.63000 -3.08	204.71	200.46	203.71	144,486
07 Mar 24	203.71001 +0.36	204.74	202.68	203.69	235,119
06 Mar 24	203.35001 +2.36	204.54	201.10	201.10	241,013
05 Mar 24	200.99001 -0.35	203.15	200.05	200.05	149,857
04 Mar 24	201.34000 +0.19	202.70	200.19	200.19	113,732
01 Mar 24	201.14999 +0.63	202.07	199.73	200.29	149,954
29 Feb 24	200.52000 +3.52	201.24	197.69	198.33	281,385
28 Feb 24	197.00000 -4.00	201.45	196.75	201.45	169,214
27 Feb 24	201.00000 -1.98	203.67	200.20	202.01	130,388
26 Feb 24	202.98000 +2.30	204.49	199.50	199.90	186,850
23 Feb 24	200.67999 +1.43	200.98	198.85	199.11	102,950
22 Feb 24	199.25000 +3.90	199.31	196.35	196.44	98,806
21 Feb 24	195.35001 -0.07	196.33	193.68	194.78	102,546
20 Feb 24	195.42000 -1.64	196.29	193.73	195.99	105,331
16 Feb 24	197.06000 +1.00	199.30	195.95	196.00	215,622
15 Feb 24	196.06000 -0.29	197.00	194.17	195.55	202,662
14 Feb 24	196.35001 +5.10	197.02	190.74	193.00	236,725
13 Feb 24	191.25000 -2.15	193.16	189.35	190.31	230,905
12 Feb 24	193.39999 +1.81	193.50	189.98	191.60	367,011
09 Feb 24	191.59000 +1.07	194.25	182.62	192.98	347,380
08 Feb 24	190.52000 +1.66	192.33	188.01	189.07	277,104
07 Feb 24	188.86000 +6.45	189.91	182.22	182.42	351,890
06 Feb 24	182.41000 +4.28	183.68	178.72	178.72	199,765
05 Feb 24	178.13000 -0.56	178.93	176.72	177.88	183,366
02 Feb 24	178.69000 +3.93	179.96	173.69	174.82	291,134
01 Feb 24	174.75999 -1.93	179.33	173.25	178.09	234,105
31 Jan 24	176.69000 -2.15	180.13	176.34	178.86	264,858
30 Jan 24	178.84000 -4.10	183.68	178.69	181.80	142,940
29 Jan 24	182.94000 +2.54	183.05	180.40	181.82	111,991
26 Jan 24	180.39999 -0.96	182.38	178.67	181.38	165,349
25 Jan 24	181.36000 +0.45	181.72	179.10	181.72	121,188
24 Jan 24	180.91000 -0.35	183.13	180.65	182.50	109,923
23 Jan 24	181.25999 +0.30	182.05	180.42	181.39	109,085
22 Jan 24	180.96001 +3.96	182.43	178.96	180.29	194,430
19 Jan 24	177.00000 -0.62	178.46	176.00	178.46	242,157
18 Jan 24	177.62000 +0.47	179.97	177.42	177.91	135,727
17 Jan 24	177.14999 -5.57	181.44	176.26	181.42	200,778
16 Jan 24	182.72000 -0.28	183.01	180.70	183.01	128,033
15 Jan 24	183.00000 -0.18	184.00	181.46	183.18	49,322
12 Jan 24	183.17999 +3.59	183.96	179.59	179.59	128,716
11 Jan 24	179.59000 +0.66	180.13	177.58	177.58	99,764
10 Jan 24	178.92999 -0.16	180.35	178.48	179.10	113,181
09 Jan 24	179.09000 -0.32	179.46	177.36	177.36	115,611
08 Jan 24	179.41000 +3.65	179.55	174.50	175.05	108,081
05 Jan 24	175.75999 -0.66	177.23	175.09	175.49	179,803
04 Jan 24	176.42000 +0.62	178.21	174.72	177.73	215,487
03 Jan 24	175.80000 -2.42	177.56	174.93	177.56	137,731
02 Jan 24	178.22000 -2.02	180.95	177.65	179.79	103,183
29 Dec 23	180.24001 +0.71	180.87	178.53	179.98	101,991
28 Dec 23	179.53000 -2.44	181.64	178.17	180.00	169,478
27 Dec 23	181.97000 +6.68	182.02	174.53	174.53	317,320
22 Dec 23	175.28999 +12.76	175.61	163.00	163.04	520,602
21 Dec 23	162.53000 +0.91	162.87	160.95	162.33	97,117
20 Dec 23	161.62000 -0.93	164.65	160.93	162.28	190,791
19 Dec 23	162.55000 +4.72	162.60	157.33	158.00	200,731
18 Dec 23	157.83000 -1.04	161.47	157.64	160.00	113,374
15 Dec 23	158.87000 -0.15	162.00	158.40	159.59	417,110
14 Dec 23	159.02000 +4.18	160.62	155.90	155.90	264,192
13 Dec 23	154.84000 +0.50	154.85	151.78	154.23	270,541
12 Dec 23	154.34000 -2.62	157.11	153.64	156.84	193,537
11 Dec 23	156.96001 +0.22	158.82	155.29	155.29	182,181
08 Dec 23	156.74001 -0.75	159.53	156.74	157.74	114,655
07 Dec 23	157.49001 +1.25	158.13	155.97	156.85	164,264
06 Dec 23	156.24001 -3.17	160.21	152.66	159.53	301,243
05 Dec 23	159.41000 -5.63	165.00	159.36	164.53	156,400
04 Dec 23	165.03999 +0.77	167.31	163.79	163.99	129,777
01 Dec 23	164.27000 +3.71	164.46	159.96	160.57	127,115
30 Nov 23	160.56000 +1.85	161.90	158.18	158.84	520,936
29 Nov 23	158.71001 +2.74	159.58	156.56	156.56	179,207
28 Nov 23	155.97000 -3.23	158.69	154.69	158.43	191,528
27 Nov 23	159.20000 +0.15	160.01	158.00	159.02	100,599
24 Nov 23	159.05000 +0.14	160.51	158.60	158.80	55,942
23 Nov 23	158.91000 +0.49	159.77	158.42	158.42	21,319
22 Nov 23	158.42000 +0.97	159.55	157.13	157.25	110,486
21 Nov 23	157.45000 +0.02	158.63	156.26	156.73	155,733
20 Nov 23	157.42999 +2.07	158.06	154.79	156.03	210,182
17 Nov 23	155.36000 -3.91	160.65	153.20	159.81	272,770
16 Nov 23	159.27000 -0.59	160.78	156.62	159.84	122,753
15 Nov 23	159.86000 +0.60	163.30	159.17	159.90	197,031
14 Nov 23	159.25999 +4.03	161.04	156.65	156.66	211,580
13 Nov 23	155.23000 +1.44	155.24	152.32	153.61	124,147
10 Nov 23	153.78999 +2.28	153.95	151.55	152.75	109,967
09 Nov 23	151.50999 -2.60	155.48	151.40	155.48	152,048
08 Nov 23	154.11000 -1.15	156.69	153.61	156.43	126,577
07 Nov 23	155.25999 +0.61	155.75	152.50	153.74	131,612
06 Nov 23	154.64999 -1.21	157.08	153.36	156.24	109,815
03 Nov 23	155.86000 +1.14	158.18	154.26	154.26	234,637
02 Nov 23	154.72000 -0.36	157.24	154.50	156.16	181,575
01 Nov 23	155.08000 +1.67	155.98	153.80	154.21	169,594
31 Oct 23	153.41000 +0.88	154.42	151.21	153.10	311,684
30 Oct 23	152.53000 +3.27	153.94	149.78	149.78	254,692
27 Oct 23	149.25999 -0.81	152.59	148.22	149.25	297,845
26 Oct 23	150.07001 +0.07	151.28	148.36	148.36	334,085
25 Oct 23	150.00000 +3.46	150.64	144.42	145.03	502,098
24 Oct 23	146.53999 -13.28	158.92	146.02	157.21	584,645
23 Oct 23	159.82001 -2.58	163.06	159.68	161.08	172,702
20 Oct 23	162.39999 +1.71	163.60	161.23	161.23	225,585
19 Oct 23	160.69000 -2.61	163.61	160.12	163.38	210,664
18 Oct 23	163.30000 -5.92	169.12	162.60	169.12	250,939
17 Oct 23	169.22000 +0.74	170.00	166.19	167.91	196,197
16 Oct 23	168.48000 +2.58	170.28	166.70	166.73	200,661
13 Oct 23	165.89999 -3.01	169.73	165.04	169.73	148,196
12 Oct 23	168.91000 -2.32	171.73	167.75	171.42	139,445
11 Oct 23	171.23000 -2.80	174.98	170.38	173.39	144,736
10 Oct 23	174.03000 +3.51	176.07	172.02	172.73	218,643
06 Oct 23	170.52000 +3.89	171.65	164.70	166.27	134,160
05 Oct 23	166.63000 -0.96	169.89	166.42	167.78	259,775
04 Oct 23	167.59000 -3.93	171.14	166.67	170.06	220,812
03 Oct 23	171.52000 -0.88	175.12	170.19	171.93	211,069
02 Oct 23	172.39999 -2.04	176.08	172.09	174.32	471,530
29 Sep 23	174.44000 -0.18	177.01	174.13	175.97	234,225
28 Sep 23	174.62000 +2.82	174.91	171.47	171.81	259,074
27 Sep 23	171.80000 +0.50	173.69	170.89	173.10	189,704
26 Sep 23	171.30000 -5.98	177.49	170.42	176.85	339,164
25 Sep 23	177.28000 +1.18	179.25	175.31	175.66	178,120
22 Sep 23	176.10001 +3.46	176.14	172.28	172.65	172,229
21 Sep 23	172.64000 -4.10	176.81	172.51	175.98	161,800
20 Sep 23	176.74001 +0.21	178.54	176.50	177.08	80,350
19 Sep 23	176.53000 -2.66	179.56	176.04	178.38	126,998
18 Sep 23	179.19000 +1.77	180.99	177.25	177.40	106,111
15 Sep 23	177.42000 +1.17	177.80	174.30	176.13	527,295
14 Sep 23	176.25000 -1.19	180.00	174.61	178.24	262,684
13 Sep 23	177.44000 +0.06	180.62	176.54	177.45	174,575
12 Sep 23	177.38000 -2.66	181.15	177.05	179.49	180,924
11 Sep 23	180.03999 +0.39	180.62	178.28	179.68	207,002
08 Sep 23	179.64999 -3.68	183.09	179.19	183.08	166,426
07 Sep 23	183.33000 -0.38	185.22	182.88	183.40	166,739
06 Sep 23	183.71001 -1.25	188.44	183.38	185.50	220,896
05 Sep 23	184.96001 -1.97	187.26	181.96	187.26	157,095
01 Sep 23	186.92999 +2.81	187.29	184.25	185.09	211,813
31 Aug 23	184.12000 +0.91	185.77	182.09	183.00	469,390
30 Aug 23	183.21001 +2.12	183.65	181.24	181.68	212,811
29 Aug 23	181.09000 +5.45	181.16	174.95	175.98	333,095
28 Aug 23	175.64000 +2.34	176.02	172.39	173.29	156,765
25 Aug 23	173.30000 +0.14	174.13	169.36	173.26	191,824
24 Aug 23	173.16000 -2.16	175.85	173.01	175.40	151,593
23 Aug 23	175.32001 -0.82	176.54	174.34	176.03	164,378
22 Aug 23	176.14000 -0.61	176.67	175.24	176.60	103,156
21 Aug 23	176.75000 +0.47	177.25	175.79	176.30	116,281
18 Aug 23	176.28000 +0.56	177.30	174.36	174.99	222,433
17 Aug 23	175.72000 -0.48	177.74	174.95	175.98	222,104
16 Aug 23	176.20000 +1.01	178.02	175.08	175.91	205,086
15 Aug 23	175.19000 -3.68	178.11	174.30	177.50	164,297
14 Aug 23	178.87000 +0.65	179.62	177.10	177.85	147,453
11 Aug 23	178.22000 +2.01	178.68	175.40	175.40	98,696
10 Aug 23	176.21001 -0.73	177.70	174.67	176.26	195,421
09 Aug 23	176.94000 -0.74	178.98	176.45	178.72	153,285
08 Aug 23	177.67999 +2.19	178.25	175.91	177.33	277,839
04 Aug 23	175.49001 -1.11	178.27	174.15	176.51	268,168
03 Aug 23	176.60001 +1.79	176.95	172.23	174.63	220,453
02 Aug 23	174.81000 +0.26	175.53	171.76	172.95	525,908
01 Aug 23	174.55000 +5.30	176.60	164.35	165.42	843,353
31 Jul 23	169.25000 +0.55	169.60	167.30	169.00	308,406
28 Jul 23	168.70000 +2.70	170.00	166.96	167.23	411,592
27 Jul 23	166.00000 -3.57	170.55	165.17	170.54	279,574
26 Jul 23	169.57001 +7.05	169.93	162.01	162.01	461,062
25 Jul 23	162.52000 +1.11	164.17	161.69	162.00	140,520
24 Jul 23	161.41000 +0.29	162.13	155.89	156.51	211,041
21 Jul 23	161.12000 -1.75	164.24	159.98	163.04	208,049
20 Jul 23	162.87000 +1.21	165.33	160.90	161.07	382,795
19 Jul 23	161.66000 +7.69	161.69	154.09	154.09	500,101
18 Jul 23	153.97000 +8.56	156.81	146.89	147.22	440,487
17 Jul 23	145.41000 +0.73	146.10	143.74	144.05	151,238
14 Jul 23	144.67999 +0.21	145.85	142.92	144.46	138,376
13 Jul 23	144.47000 +0.30	145.11	143.00	143.63	344,773
12 Jul 23	144.17000 -1.70	147.76	143.32	147.42	148,464
11 Jul 23	145.87000 -2.92	149.38	144.99	148.95	261,222
10 Jul 23	148.78999 -0.17	150.35	147.50	147.50	176,728
07 Jul 23	148.96001 +0.63	151.54	147.96	148.01	129,853
06 Jul 23	148.33000 +0.77	148.96	146.33	146.99	230,536
05 Jul 23	147.56000 -3.29	150.83	146.12	150.64	248,618
04 Jul 23	150.85001 -0.08	151.71	149.23	151.71	44,555
30 Jun 23	150.92999 -1.94	154.00	150.10	153.50	228,052
29 Jun 23	152.87000 +1.11	153.61	151.07	151.50	247,394
28 Jun 23	151.75999 +0.06	153.36	149.74	151.46	300,751
27 Jun 23	151.70000 +11.11	152.89	140.33	141.10	439,897
26 Jun 23	140.59000 +1.05	141.05	138.71	138.71	193,156
23 Jun 23	139.53999 -0.33	141.45	138.78	139.00	272,730
22 Jun 23	139.87000 +1.40	141.00	137.40	137.57	247,633
21 Jun 23	138.47000 +0.03	139.32	137.36	137.61	239,850
20 Jun 23	138.44000 -1.16	140.25	137.91	138.57	436,918
19 Jun 23	139.60001 -0.78	141.42	138.70	140.99	87,621
16 Jun 23	140.38000 +0.04	142.88	138.79	140.90	644,193
15 Jun 23	140.34000 -1.03	141.44	139.42	140.82	301,493
14 Jun 23	141.37000 +1.89	142.51	138.95	139.58	202,089
13 Jun 23	139.48000 +0.30	140.19	138.00	138.97	296,510
12 Jun 23	139.17999 -0.97	140.61	137.68	140.30	291,988
09 Jun 23	140.14999 -3.63	144.01	139.96	143.74	216,071
08 Jun 23	143.78000 -1.65	145.98	143.50	144.07	123,596
07 Jun 23	145.42999 -2.05	147.27	144.61	147.14	150,951
06 Jun 23	147.48000 -0.12	148.11	145.56	147.47	125,393
05 Jun 23	147.60001 -0.61	148.24	147.10	147.88	192,735
02 Jun 23	148.21001 +3.06	149.37	145.86	146.09	154,190
01 Jun 23	145.14999 +2.15	150.29	144.77	146.42	198,318
31 May 23	143.00000 -4.74	148.03	142.72	147.65	369,744
30 May 23	147.74001 -0.26	149.65	147.39	147.51	208,154
29 May 23	148.00000 -0.09	149.06	147.61	148.99	42,228
26 May 23	148.09000 +1.56	149.64	146.15	146.15	151,875
25 May 23	146.53000 +2.57	146.93	143.73	144.06	142,020
24 May 23	143.96001 -4.34	147.33	143.08	147.33	191,709
23 May 23	148.30000 +1.08	149.92	146.66	149.12	192,554
19 May 23	147.22000 -0.53	149.42	146.45	148.82	157,535
18 May 23	147.75000 +0.47	149.85	145.98	147.32	278,546
17 May 23	147.28000 +4.13	147.49	143.40	143.40	123,394
16 May 23	143.14999 -0.95	143.84	141.32	143.38	119,823
15 May 23	144.10001 -0.94	145.34	142.66	145.34	196,023
12 May 23	145.03999 +1.78	147.12	143.23	143.23	230,673
11 May 23	143.25999 +0.10	144.65	141.93	143.14	175,468
10 May 23	143.16000 +1.14	145.71	142.30	143.53	182,334
09 May 23	142.02000 +0.23	143.18	140.10	141.05	164,567
08 May 23	141.78999 -0.33	143.82	140.61	141.79	176,275
05 May 23	142.12000 +1.65	142.50	139.91	140.67	204,043
04 May 23	140.47000 -5.07	145.60	140.23	144.85	209,217
03 May 23	145.53999 -0.19	147.66	144.36	146.22	467,712
02 May 23	145.73000 -1.08	147.35	145.15	146.74	184,807
01 May 23	146.81000 +0.79	149.41	146.02	146.38	209,375
28 Apr 23	146.02000 +7.92	146.70	137.71	137.71	406,534
27 Apr 23	138.10001 -1.00	140.66	137.75	137.79	461,761
26 Apr 23	139.10001 -17.73	146.84	138.93	144.00	998,564
25 Apr 23	156.83000 -4.81	160.93	155.37	160.09	281,969
24 Apr 23	161.64000 +0.50	163.80	159.89	160.00	155,664
21 Apr 23	161.14000 +1.07	162.30	160.51	160.93	145,496
20 Apr 23	160.07001 +1.04	161.50	157.44	157.76	181,030
19 Apr 23	159.03000 +1.32	159.64	156.87	158.24	132,791
18 Apr 23	157.71001 +1.50	159.41	155.77	156.62	189,572
17 Apr 23	156.21001 -0.84	158.12	154.79	156.97	180,982
14 Apr 23	157.05000 +2.76	157.42	153.86	154.01	149,086
13 Apr 23	154.28999 -0.42	155.75	152.90	155.26	174,938
12 Apr 23	154.71001 -1.78	157.35	153.94	157.35	155,280
11 Apr 23	156.49001 +1.91	156.57	153.47	154.00	142,198
10 Apr 23	154.58000 +4.33	154.58	151.07	151.57	123,715
06 Apr 23	150.25000 -0.59	151.62	150.10	150.10	113,738
05 Apr 23	150.84000 -2.91	153.68	150.17	153.03	316,531
04 Apr 23	153.75000 -3.75	158.00	153.38	158.00	167,768
03 Apr 23	157.50000 -3.77	162.04	157.00	160.86	304,566
31 Mar 23	161.27000 -0.37	163.26	160.82	162.23	164,469
30 Mar 23	161.64000 +1.49	162.31	159.79	161.72	165,155
29 Mar 23	160.14999 +2.02	160.73	158.54	159.98	193,772
28 Mar 23	158.13000 +1.79	158.90	156.49	156.49	168,024
27 Mar 23	156.34000 +2.08	157.12	154.82	155.00	176,421
24 Mar 23	154.25999 -2.55	155.75	150.85	155.66	254,543
23 Mar 23	156.81000 -3.04	159.85	155.33	159.85	272,828
22 Mar 23	159.85001 -3.00	163.39	159.68	163.19	178,437
21 Mar 23	162.85001 +1.50	164.18	162.31	162.47	159,206
20 Mar 23	161.35001 +1.84	161.56	159.01	159.12	165,201
17 Mar 23	159.50999 -4.54	165.36	158.78	164.76	308,946
16 Mar 23	164.05000 +1.30	167.07	160.91	161.21	290,505
15 Mar 23	162.75000 -0.66	164.50	159.80	161.30	192,260
14 Mar 23	163.41000 +1.41	168.42	161.97	164.41	292,364
13 Mar 23	162.00000 -5.88	165.58	161.64	165.22	213,459
10 Mar 23	167.88000 -2.99	171.27	167.18	170.28	160,454
09 Mar 23	170.87000 -1.58	173.90	170.64	172.74	127,916
08 Mar 23	172.45000 +0.05	173.27	170.00	171.95	369,392
07 Mar 23	172.39999 +1.42	173.64	169.71	170.64	195,860
06 Mar 23	170.98000 +0.42	171.72	169.99	170.26	160,879
03 Mar 23	170.56000 +1.27	170.86	168.13	170.00	154,612
02 Mar 23	169.28999 +1.83	170.11	165.92	166.59	122,675
01 Mar 23	167.46001 +0.95	169.73	165.30	166.20	223,232
28 Feb 23	166.50999 -0.41	167.68	164.48	167.68	271,127
27 Feb 23	166.92000 +0.32	168.00	166.29	166.74	135,238
24 Feb 23	166.60001 -1.46	167.13	165.46	166.62	123,020
23 Feb 23	168.06000 -0.43	170.34	167.16	170.34	203,889
22 Feb 23	168.49001 +1.19	170.19	167.24	167.24	147,191
21 Feb 23	167.30000 -2.33	168.32	166.48	168.32	234,444
17 Feb 23	169.63000 -2.37	171.99	168.80	171.63	208,084
16 Feb 23	172.00000 +1.39	173.20	168.43	169.25	265,050
15 Feb 23	170.61000 +0.08	171.16	168.81	168.81	170,501
14 Feb 23	170.53000 +0.73	170.72	167.67	169.01	210,262
13 Feb 23	169.80000 +3.05	169.85	166.51	166.92	178,752
10 Feb 23	166.75000 -1.31	168.07	165.06	166.46	401,020
09 Feb 23	168.06000 +0.61	169.14	166.41	168.71	324,220
08 Feb 23	167.45000 +0.40	168.35	162.90	166.58	399,198
07 Feb 23	167.05000 +10.59	167.24	158.23	159.50	672,093
06 Feb 23	156.46001 -2.85	159.23	156.10	158.46	223,135
03 Feb 23	159.31000 +0.72	160.82	156.21	157.72	320,785
02 Feb 23	158.59000 +5.11	159.94	153.68	154.00	412,613
01 Feb 23	153.48000 +5.29	153.80	147.97	148.85	397,501
31 Jan 23	148.19000 +4.71	148.58	143.70	144.18	225,906
30 Jan 23	143.48000 -1.89	145.90	143.23	144.28	161,705
27 Jan 23	145.37000 +3.53	147.26	140.82	141.29	218,781
26 Jan 23	141.84000 -1.76	144.62	139.37	144.33	327,419
25 Jan 23	143.60001 -2.67	145.12	142.97	144.76	162,925
24 Jan 23	146.27000 +0.32	147.07	144.33	145.32	155,608
23 Jan 23	145.95000 +1.59	147.75	144.34	145.58	199,689
20 Jan 23	144.36000 +1.74	145.01	141.91	143.01	102,910
19 Jan 23	142.62000 -1.00	144.22	140.81	142.89	119,550
18 Jan 23	143.62000 +2.37	148.42	141.71	142.29	298,386
17 Jan 23	141.25000 -1.50	143.15	140.80	142.44	174,262
16 Jan 23	142.75000 -1.07	143.84	142.01	143.50	92,533
13 Jan 23	143.82001 -2.42	145.93	143.50	144.84	113,445
12 Jan 23	146.24001 +2.27	147.00	142.32	144.40	201,422
11 Jan 23	143.97000 +2.37	144.32	141.37	142.66	205,226
10 Jan 23	141.60001 +0.44	141.66	138.95	140.85	169,213
09 Jan 23	141.16000 +1.60	142.57	138.57	138.57	91,754
06 Jan 23	139.56000 +4.34	140.27	136.30	136.30	122,351
05 Jan 23	135.22000 -2.44	136.48	133.84	136.48	196,026
04 Jan 23	137.66000 +0.92	138.19	136.06	137.06	141,503
03 Jan 23	136.74001 +1.13	138.70	134.90	136.91	125,634
30 Dec 22	135.61000 -1.30	137.24	135.00	135.59	93,765
29 Dec 22	136.91000 +2.15	137.79	134.79	135.11	67,354
28 Dec 22	134.75999 -3.20	137.83	133.66	136.49	122,964
23 Dec 22	137.96001 +0.44	138.06	136.63	137.59	80,826
22 Dec 22	137.52000 -2.61	139.37	135.90	139.12	88,929
21 Dec 22	140.13000 +4.07	140.53	136.90	137.17	87,178
20 Dec 22	136.06000 -3.92	139.89	136.05	138.07	126,582
19 Dec 22	139.98000 -4.39	145.01	137.91	144.64	284,201
16 Dec 22	144.37000 -0.09	145.73	143.20	143.70	283,132
15 Dec 22	144.46001 -2.19	145.75	143.35	145.75	114,650
14 Dec 22	146.64999 +1.78	148.94	144.25	144.25	154,151
13 Dec 22	144.87000 +1.87	147.29	142.89	144.90	317,525
12 Dec 22	143.00000 +1.26	144.50	140.83	141.36	233,062
09 Dec 22	141.74001 +0.69	142.50	139.56	141.22	137,065
08 Dec 22	141.05000 +2.17	142.62	138.91	138.91	148,740
07 Dec 22	138.88000 +0.89	141.02	137.64	137.64	126,561
06 Dec 22	137.99001 -0.69	139.57	136.75	138.42	127,445
05 Dec 22	138.67999 -3.76	142.29	137.89	142.29	158,511
02 Dec 22	142.44000 -1.20	143.91	141.71	142.07	110,920
01 Dec 22	143.64000 -2.36	146.32	141.16	145.73	161,819
30 Nov 22	146.00000 +4.06	146.31	140.57	141.78	431,702
29 Nov 22	141.94000 +1.12	142.88	140.30	141.38	156,903
28 Nov 22	140.82001 +0.35	143.24	139.85	140.10	190,403
25 Nov 22	140.47000 -0.84	142.64	139.92	141.04	86,771
24 Nov 22	141.31000 +0.09	142.27	139.52	140.89	20,620
23 Nov 22	141.22000 -0.22	142.49	140.29	141.53	89,515
22 Nov 22	141.44000 +0.13	143.83	141.03	141.03	132,544
21 Nov 22	141.31000 +1.14	141.60	138.64	139.37	208,388
18 Nov 22	140.17000 +3.59	140.43	136.49	136.54	230,971
17 Nov 22	136.58000 -0.92	136.94	134.00	136.00	167,738
16 Nov 22	137.50000 -2.19	139.33	135.86	137.85	209,315
15 Nov 22	139.69000 +2.49	140.00	137.45	138.53	168,268
14 Nov 22	137.20000 -0.24	139.08	135.25	137.84	177,566
11 Nov 22	137.44000 +3.09	140.51	133.90	134.50	440,678
10 Nov 22	134.35001 +4.25	136.38	133.52	133.67	200,938
09 Nov 22	130.10001 -2.05	133.03	128.62	130.41	218,548
08 Nov 22	132.14999 +2.75	132.62	129.54	130.50	161,131
07 Nov 22	129.39999 +5.22	130.03	124.54	125.00	153,628
04 Nov 22	124.18000 +1.04	126.26	123.28	123.67	272,967
03 Nov 22	123.14000 -2.11	124.70	122.30	124.14	298,909
02 Nov 22	125.25000 -1.09	128.07	124.89	126.16	297,327
01 Nov 22	126.34000 +2.33	128.82	124.32	124.92	304,380
31 Oct 22	124.01000 +3.17	126.46	117.42	119.85	628,062
28 Oct 22	120.84000 -7.74	125.34	119.36	125.00	566,525
27 Oct 22	128.58000 -5.34	134.53	128.05	134.03	261,114
26 Oct 22	133.92000 +1.17	134.98	130.95	130.95	179,808
25 Oct 22	132.75000 +0.15	134.79	131.01	132.30	209,676
24 Oct 22	132.60001 +5.34	132.98	127.22	127.44	240,038
21 Oct 22	127.26000 +2.27	127.27	122.50	123.99	290,804
20 Oct 22	124.99000 -6.46	131.05	124.46	131.05	243,526
19 Oct 22	131.45000 -2.24	133.11	130.29	132.68	123,763
18 Oct 22	133.69000 -0.27	137.21	133.02	135.11	109,589
17 Oct 22	133.96001 +4.91	134.45	130.50	131.34	180,087
14 Oct 22	129.05000 -4.36	135.00	129.03	134.82	198,672
13 Oct 22	133.41000 +0.95	134.45	129.00	132.46	188,823
12 Oct 22	132.46001 +1.45	133.29	129.43	131.12	178,843
11 Oct 22	131.00999 +1.58	132.92	128.43	129.88	293,979
07 Oct 22	129.42999 -3.79	132.31	128.09	131.91	99,362
06 Oct 22	133.22000 +0.41	134.03	131.54	132.76	164,351
05 Oct 22	132.81000 -1.63	134.07	132.13	133.08	137,735
04 Oct 22	134.44000 +4.03	136.74	132.98	133.44	237,769
03 Oct 22	130.41000 +5.40	131.20	125.61	125.80	157,089
30 Sep 22	125.01000 -3.98	129.74	124.96	129.64	246,227
29 Sep 22	128.99001 -0.81	129.19	126.78	128.76	213,914
28 Sep 22	129.80000 +2.14	130.08	125.77	126.71	139,911
27 Sep 22	127.66000 +1.58	129.35	126.51	127.67	287,012
26 Sep 22	126.08000 +2.49	128.20	122.66	123.01	222,276
23 Sep 22	123.59000 -2.95	125.78	122.04	124.75	304,240
22 Sep 22	126.54000 -1.94	128.85	125.21	128.49	225,728
21 Sep 22	128.48000 -0.57	130.96	128.21	129.65	180,502
20 Sep 22	129.05000 -1.66	130.12	127.49	129.78	160,178
19 Sep 22	130.71001 +4.76	131.35	124.70	124.75	215,283
16 Sep 22	125.95000 -6.35	129.41	124.02	129.39	673,602
15 Sep 22	132.30000 -1.55	136.03	131.32	133.40	143,095
14 Sep 22	133.85001 -1.56	135.63	131.32	135.56	270,899
13 Sep 22	135.41000 -2.36	136.17	134.47	135.08	150,829
12 Sep 22	137.77000 +1.57	138.55	136.80	136.82	139,384
09 Sep 22	136.20000 +1.78	136.86	135.36	135.37	194,022
08 Sep 22	134.42000 +2.24	134.65	131.20	131.75	207,222
07 Sep 22	132.17999 +0.49	133.12	129.50	132.03	205,884
06 Sep 22	131.69000 -4.08	136.34	131.55	136.17	258,102
02 Sep 22	135.77000 -0.21	138.66	135.46	137.63	258,637
01 Sep 22	135.98000 +4.95	138.35	129.67	130.05	279,354
31 Aug 22	131.03000 -0.82	133.43	130.72	132.39	323,046
30 Aug 22	131.85001 +0.95	132.81	129.57	132.00	171,083
29 Aug 22	130.89999 -9.05	137.61	127.55	137.61	598,479
26 Aug 22	139.95000 -0.09	140.39	137.37	140.00	405,041
25 Aug 22	140.03999 +4.17	140.18	136.28	136.28	391,349
24 Aug 22	135.87000 +1.78	136.32	134.00	134.25	304,914
23 Aug 22	134.09000 +2.03	134.48	131.10	131.69	294,549
22 Aug 22	132.06000 -0.54	132.19	129.59	130.89	170,227
19 Aug 22	132.60001 -1.21	133.19	131.62	133.16	176,806
18 Aug 22	133.81000 +0.31	135.08	133.01	133.50	144,210
17 Aug 22	133.50000 -4.21	137.58	132.93	136.93	294,287
16 Aug 22	137.71001 +1.68	139.15	135.56	136.02	240,145
15 Aug 22	136.03000 -1.20	138.32	135.40	136.51	149,741
12 Aug 22	137.23000 +0.21	138.00	136.02	137.39	123,376
11 Aug 22	137.02000 +0.92	139.00	135.24	136.10	186,626
10 Aug 22	136.10001 +3.15	136.50	134.26	134.26	161,917
09 Aug 22	132.95000 -3.09	135.46	132.57	135.00	256,058
08 Aug 22	136.03999 -1.34	138.33	135.09	137.03	257,938
05 Aug 22	137.38000 +4.08	137.64	130.97	130.97	249,512
04 Aug 22	133.30000 +1.66	134.00	130.87	132.00	304,583
03 Aug 22	131.64000 +3.71	131.81	126.98	128.42	364,440
02 Aug 22	127.93000 +0.03	130.24	126.64	127.75	392,990
29 Jul 22	127.90000 +6.58	128.24	124.00	125.03	483,378
28 Jul 22	121.32000 +4.91	121.60	117.02	117.10	297,833
27 Jul 22	116.41000 +0.08	117.16	114.34	116.88	178,061
26 Jul 22	116.33000 -1.13	116.94	114.09	116.25	160,266
25 Jul 22	117.46000 +1.01	118.03	115.72	116.82	158,603
22 Jul 22	116.45000 -2.80	119.84	116.07	119.73	236,284
21 Jul 22	119.25000 +3.34	119.74	116.49	116.81	240,836
20 Jul 22	115.91000 -0.25	116.74	113.66	116.09	267,641
19 Jul 22	116.16000 +5.85	116.24	111.44	111.44	280,416
18 Jul 22	110.31000 -1.23	113.00	109.97	112.26	135,725
15 Jul 22	111.54000 +1.46	112.06	110.21	110.70	222,145
14 Jul 22	110.08000 +0.73	110.56	107.63	108.41	415,453
13 Jul 22	109.35000 -3.44	111.19	108.64	110.64	395,313
12 Jul 22	112.79000 +2.71	113.94	109.47	109.47	341,793
11 Jul 22	110.08000 -0.22	110.55	108.41	109.93	269,929
08 Jul 22	110.30000 +1.75	110.52	107.43	108.29	214,388
07 Jul 22	108.55000 +3.12	109.37	105.17	105.21	277,424
06 Jul 22	105.43000 +0.52	106.40	103.04	105.50	293,142
05 Jul 22	104.91000 +1.61	105.98	103.19	103.39	259,568
04 Jul 22	103.30000 -0.03	105.93	101.43	105.25	144,753
30 Jun 22	103.33000 +2.81	103.84	98.21	98.73	298,063
29 Jun 22	100.52000 -0.26	101.09	98.15	100.76	230,257
28 Jun 22	100.78000 -1.91	104.99	100.76	104.77	212,871
27 Jun 22	102.69000 +1.35	104.45	101.51	101.66	228,172
24 Jun 22	101.34000 +3.82	102.22	98.12	98.12	176,372
23 Jun 22	97.52000 +1.65	98.53	96.08	96.35	144,140
22 Jun 22	95.87000 -0.68	97.41	95.35	96.05	192,385
21 Jun 22	96.55000 -1.52	99.47	96.49	98.20	160,882
20 Jun 22	98.07000 +3.01	98.78	95.02	96.03	93,708
17 Jun 22	95.06000 +0.28	96.27	93.63	95.16	410,925
16 Jun 22	94.78000 -4.23	98.10	94.15	96.56	170,129
15 Jun 22	99.01000 +1.27	101.92	98.43	99.49	315,965
14 Jun 22	97.74000 +0.86	99.18	96.14	97.00	396,156
13 Jun 22	96.88000 -1.53	97.78	95.27	97.19	163,931
10 Jun 22	98.41000 -2.15	100.28	98.16	99.90	213,896
09 Jun 22	100.56000 -0.49	102.91	100.23	101.44	177,629
08 Jun 22	101.05000 -5.87	105.94	100.96	105.94	307,603
07 Jun 22	106.92000 -0.17	107.62	102.72	105.52	224,244
06 Jun 22	107.09000 +1.00	108.04	105.89	106.64	163,899
03 Jun 22	106.09000 +0.34	106.55	102.85	104.44	157,236
02 Jun 22	105.75000 +2.74	106.13	102.32	103.00	241,798
01 Jun 22	103.01000 -0.86	106.81	102.14	104.79	251,016
31 May 22	103.87000 +0.39	104.55	100.39	103.48	553,709
30 May 22	103.48000 +0.02	105.74	103.32	105.74	54,940
27 May 22	103.46000 +1.20	103.91	102.02	103.08	138,857
26 May 22	102.26000 +2.21	103.93	100.06	100.06	154,908
25 May 22	100.05000 +1.99	100.97	98.04	98.07	252,212
24 May 22	98.06000 -3.73	102.07	96.72	102.07	288,032
20 May 22	101.79000 +0.18	102.99	98.90	102.67	249,652
19 May 22	101.61000 +2.58	103.38	97.84	98.87	269,095
18 May 22	99.03000 -9.14	106.62	98.68	106.60	332,652
17 May 22	108.17000 +5.84	108.25	104.91	105.55	353,743
16 May 22	102.33000 -2.18	104.51	100.89	103.64	266,522
13 May 22	104.51000 +2.79	106.71	103.11	103.23	219,440
12 May 22	101.72000 +1.14	103.27	98.71	100.00	206,339
11 May 22	100.58000 -3.67	106.68	100.19	104.38	246,979
10 May 22	104.25000 +0.06	107.26	102.35	105.68	247,029
09 May 22	104.19000 -4.15	107.97	103.85	107.97	278,714
06 May 22	108.34000 +0.08	110.05	105.27	107.91	250,226
05 May 22	108.26000 -1.59	109.69	106.74	108.98	357,795
04 May 22	109.85000 +2.72	110.47	106.40	107.48	307,464
03 May 22	107.13000 +4.47	107.94	102.49	103.14	354,182
02 May 22	102.66000 -0.68	104.83	100.78	104.23	417,601
29 Apr 22	103.34000 -3.38	112.50	103.09	112.50	447,965
28 Apr 22	106.72000 +5.23	107.09	101.49	101.49	398,014
27 Apr 22	101.49000 -1.47	104.77	100.67	102.47	507,645
26 Apr 22	102.96000 -6.46	109.22	102.86	109.22	250,401
25 Apr 22	109.42000 +3.75	109.60	105.22	105.92	235,964
22 Apr 22	105.67000 -2.83	109.61	105.58	108.42	165,666
21 Apr 22	108.50000 -0.36	112.02	108.27	110.04	392,972
20 Apr 22	108.86000 +3.80	109.12	104.63	106.45	433,829
19 Apr 22	105.06000 +2.52	105.53	102.66	103.99	290,851
18 Apr 22	102.54000 +0.07	103.64	99.47	101.91	381,464
14 Apr 22	102.47000 -2.96	105.66	101.86	105.41	283,870
13 Apr 22	105.43000 +1.59	105.90	103.47	103.66	215,782
12 Apr 22	103.84000 -1.81	109.04	103.43	106.50	280,811
11 Apr 22	105.65000 +1.81	106.04	102.02	103.00	366,869
08 Apr 22	103.84000 -5.73	107.46	103.42	107.45	562,179
07 Apr 22	109.57000 -0.01	110.48	107.78	109.07	442,938
06 Apr 22	109.58000 -4.39	113.50	108.51	112.04	790,655
05 Apr 22	113.97000 -6.26	121.07	113.87	120.99	756,365
04 Apr 22	120.23000 -5.37	125.61	120.01	125.61	655,895
01 Apr 22	125.60000 -7.55	134.58	122.77	134.33	506,648
31 Mar 22	133.14999 -1.30	136.24	133.01	135.46	194,078
30 Mar 22	134.45000 -1.32	135.40	132.31	134.75	158,829
29 Mar 22	135.77000 +2.15	137.07	133.58	134.84	172,166
28 Mar 22	133.62000 +2.19	133.89	130.61	131.66	199,878
25 Mar 22	131.42999 -6.82	138.99	130.43	138.99	279,049
24 Mar 22	138.25000 -0.24	139.08	136.12	138.18	270,715
23 Mar 22	138.49001 -1.67	140.77	138.40	140.00	171,614
22 Mar 22	140.16000 +2.65	140.43	137.50	137.55	185,088
21 Mar 22	137.50999 +2.36	137.72	134.66	134.74	239,600
18 Mar 22	135.14999 +3.47	135.34	130.21	130.64	388,561
17 Mar 22	131.67999 +1.59	131.70	127.95	130.03	138,827
16 Mar 22	130.09000 +5.72	130.89	126.15	126.22	298,867
15 Mar 22	124.37000 +4.25	125.50	121.35	121.35	283,469
14 Mar 22	120.12000 +1.79	121.97	118.61	121.83	355,464
11 Mar 22	118.33000 -3.01	122.44	118.20	122.44	310,309
10 Mar 22	121.34000 -0.90	122.03	119.74	120.12	230,289
09 Mar 22	122.24000 +5.03	122.67	118.10	119.00	617,219
08 Mar 22	117.21000 -4.44	121.62	115.31	121.28	571,517
07 Mar 22	121.65000 -9.64	131.64	120.62	130.00	396,490
04 Mar 22	131.28999 -3.13	135.46	129.13	135.15	256,956
03 Mar 22	134.42000 +0.46	136.93	133.89	135.07	228,136
02 Mar 22	133.96001 +2.69	134.71	130.93	131.03	285,464
01 Mar 22	131.27000 -0.85	133.58	130.47	132.15	211,101
28 Feb 22	132.12000 +0.80	132.89	130.82	132.89	336,640
25 Feb 22	131.32001 +1.02	132.79	129.84	130.61	149,767
24 Feb 22	130.30000 +2.12	130.40	124.43	125.04	182,174
23 Feb 22	128.17999 -0.30	130.61	127.85	129.08	128,381
22 Feb 22	128.48000 -1.96	130.59	128.13	129.18	276,993
18 Feb 22	130.44000 -1.49	132.43	130.21	132.27	116,657
17 Feb 22	131.92999 -1.53	133.63	131.62	132.85	225,808
16 Feb 22	133.46001 -2.87	136.19	131.43	136.01	254,352
15 Feb 22	136.33000 +0.35	139.06	135.96	138.56	309,276
14 Feb 22	135.98000 -0.48	138.29	135.84	136.99	296,426
11 Feb 22	136.46001 -2.16	139.21	135.95	139.16	404,327
10 Feb 22	138.62000 -0.79	138.89	136.44	137.41	315,750
09 Feb 22	139.41000 +7.25	140.32	134.86	134.94	570,299
08 Feb 22	132.16000 +9.86	132.16	126.21	130.19	507,000
07 Feb 22	122.30000 -3.19	125.66	121.86	125.00	313,664
04 Feb 22	125.49000 +1.66	125.61	123.09	123.38	247,102
03 Feb 22	123.83000 -2.81	126.09	123.55	124.87	217,916
02 Feb 22	126.64000 -0.49	129.24	126.01	127.12	260,242
01 Feb 22	127.13000 +4.78	127.38	123.68	124.96	300,525
31 Jan 22	122.35000 +2.28	122.42	119.36	120.40	278,859
28 Jan 22	120.07000 +2.77	120.10	116.48	117.45	179,913
27 Jan 22	117.30000 -1.86	120.86	116.18	119.65	243,160
26 Jan 22	119.16000 +0.86	122.99	118.48	118.48	238,730
25 Jan 22	118.30000 -3.73	121.40	116.19	121.40	270,408
24 Jan 22	122.03000 +0.33	122.31	114.64	117.98	560,395
21 Jan 22	121.70000 -3.45	125.16	121.45	123.91	296,901
20 Jan 22	125.15000 +0.55	129.85	125.05	125.93	445,080
19 Jan 22	124.60000 +5.57	125.25	119.42	119.99	573,447
18 Jan 22	119.03000 -4.48	121.17	118.07	120.70	417,169
17 Jan 22	123.51000 +2.31	123.51	120.75	120.92	67,939
14 Jan 22	121.20000 -2.71	123.59	120.02	123.00	357,851
13 Jan 22	123.91000 +0.37	123.94	121.10	123.01	381,160
12 Jan 22	123.54000 -2.55	126.92	123.17	126.60	319,227
11 Jan 22	126.09000 +0.87	126.31	123.32	125.20	270,048
10 Jan 22	125.22000 -4.79	128.43	122.49	128.21	361,016
07 Jan 22	130.00999 -0.18	132.72	129.23	130.22	400,807
06 Jan 22	130.19000 -3.64	133.52	127.31	133.50	511,467
05 Jan 22	133.83000 -6.36	140.68	133.68	140.23	213,913
04 Jan 22	140.19000 -1.68	142.00	138.14	142.00	234,942
31 Dec 21	141.87000 +1.09	142.30	139.35	141.34	122,147
30 Dec 21	140.78000 -2.91	144.04	140.73	142.97	134,093
29 Dec 21	143.69000 +2.59	145.37	142.35	142.50	277,424
24 Dec 21	141.10001 +1.93	141.11	138.01	138.01	36,706
23 Dec 21	139.17000 +2.54	139.77	136.68	136.68	153,644
22 Dec 21	136.63000 +0.51	137.02	134.95	135.17	204,827
21 Dec 21	136.12000 +2.90	136.12	132.81	134.83	171,986
20 Dec 21	133.22000 -3.26	136.88	133.13	133.92	335,260
17 Dec 21	136.48000 +2.28	137.80	133.30	136.89	589,290
16 Dec 21	134.20000 -0.24	137.21	133.07	135.05	234,714
15 Dec 21	134.44000 +3.48	134.44	130.25	131.21	299,291
14 Dec 21	130.96001 -3.44	133.70	130.10	133.66	492,793
13 Dec 21	134.39999 -3.36	138.59	133.67	138.40	444,653
10 Dec 21	137.75999 +0.04	139.65	136.81	138.50	348,352
09 Dec 21	137.72000 -0.25	138.90	137.12	138.73	370,582
08 Dec 21	137.97000 -1.74	142.47	137.09	140.64	503,142
07 Dec 21	139.71001 +5.67	140.62	135.05	136.49	404,694
06 Dec 21	134.03999 +1.41	135.61	131.68	132.78	447,632
03 Dec 21	132.63000 +1.56	133.65	130.11	131.53	563,096
02 Dec 21	131.07001 +2.72	131.52	127.57	128.35	364,470
01 Dec 21	128.35001 +1.51	131.52	127.90	128.50	648,775
30 Nov 21	126.84000 -7.81	134.00	126.56	133.83	6,370,920
29 Nov 21	134.64999 -8.71	145.89	134.53	143.19	1,198,511
26 Nov 21	143.36000 -0.52	144.50	140.84	141.86	558,866
25 Nov 21	143.88000 +2.36	144.44	141.78	141.78	202,043
24 Nov 21	141.52000 +1.54	141.79	138.83	139.33	405,349
23 Nov 21	139.98000 +0.07	142.67	138.05	139.56	648,774
22 Nov 21	139.91000 +2.25	140.32	137.71	138.23	586,332
19 Nov 21	137.66000 +3.00	137.98	134.13	135.21	349,576
18 Nov 21	134.66000 -1.74	137.13	134.51	136.77	350,443
17 Nov 21	136.39999 -2.76	139.85	136.00	139.85	404,148
16 Nov 21	139.16000 -0.80	141.53	138.89	140.82	432,714
15 Nov 21	139.96001 -3.10	143.60	139.60	143.60	400,508
12 Nov 21	143.06000 +2.62	143.73	139.99	141.15	458,065
11 Nov 21	140.44000 +1.39	142.25	140.10	141.14	369,891
10 Nov 21	139.05000 -2.83	140.95	137.40	140.40	443,478
09 Nov 21	141.88000 -1.07	143.74	141.06	143.50	406,121
08 Nov 21	142.95000 +0.97	144.70	140.95	143.49	541,525
05 Nov 21	141.98000 +0.09	143.98	139.56	143.46	469,834
04 Nov 21	141.89000 +4.83	142.97	136.09	137.29	391,771
03 Nov 21	137.06000 +5.95	137.21	130.50	130.96	480,735
02 Nov 21	131.11000 -1.16	135.22	131.02	133.07	696,390
01 Nov 21	132.27000 -4.96	140.90	131.88	140.59	1,063,130
29 Oct 21	137.23000 -10.98	146.65	133.64	146.65	807,668
28 Oct 21	148.21001 +5.51	148.63	143.00	143.00	250,890
27 Oct 21	142.70000 -0.99	144.76	142.70	144.13	149,499
26 Oct 21	143.69000 -2.66	146.99	143.50	146.96	222,406
25 Oct 21	146.35001 +0.10	148.40	145.49	145.54	446,957
22 Oct 21	146.25000 +3.32	146.68	142.42	142.99	267,812
21 Oct 21	142.92999 +3.09	143.36	140.75	140.89	228,130
20 Oct 21	139.84000 +1.49	141.11	138.55	139.27	212,208
19 Oct 21	138.35001 -0.73	141.26	138.21	139.87	220,598
18 Oct 21	139.08000 +2.65	139.23	135.24	136.21	257,066
15 Oct 21	136.42999 +1.55	136.73	133.12	135.55	285,822
14 Oct 21	134.88000 +3.53	135.42	131.99	132.43	325,951
13 Oct 21	131.35001 +1.57	131.67	128.79	130.31	213,877
12 Oct 21	129.78000 +0.53	129.98	127.58	128.55	389,697
08 Oct 21	129.25000 +0.50	130.31	128.23	129.44	440,884
07 Oct 21	128.75000 -0.06	130.79	128.50	128.71	241,997
06 Oct 21	128.81000 -0.40	129.07	126.52	128.08	353,065
05 Oct 21	129.21001 +3.33	129.50	125.51	125.60	373,520
04 Oct 21	125.88000 -3.51	129.28	124.69	129.17	299,955
01 Oct 21	129.39000 -0.19	131.66	126.68	129.51	283,830
30 Sep 21	129.58000 -0.71	133.02	129.37	130.41	344,384
29 Sep 21	130.28999 +0.23	131.53	128.71	130.07	373,094
28 Sep 21	130.06000 -4.21	133.10	129.14	133.08	471,859
27 Sep 21	134.27000 -0.44	135.49	133.67	133.88	370,972
24 Sep 21	134.71001 -3.39	138.35	133.81	138.07	328,234
23 Sep 21	138.10001 -1.70	141.69	137.84	138.98	395,557
22 Sep 21	139.80000 -2.88	143.50	139.43	143.20	376,090
21 Sep 21	142.67999 +0.53	143.50	140.65	142.67	214,598
20 Sep 21	142.14999 -1.92	142.90	140.68	142.10	165,975
17 Sep 21	144.07001 +1.29	144.22	141.78	141.78	425,960
16 Sep 21	142.78000 -1.06	145.09	142.32	142.44	195,172
15 Sep 21	143.84000 +1.49	143.97	140.34	142.40	310,106
14 Sep 21	142.35001 -0.10	143.43	141.30	143.43	302,674
13 Sep 21	142.45000 -1.19	143.88	140.98	143.35	329,947
10 Sep 21	143.64000 +2.38	145.30	141.58	141.58	504,537
09 Sep 21	141.25999 +1.77	141.87	139.50	140.09	309,003
08 Sep 21	139.49001 -5.90	145.28	138.38	144.34	787,075
07 Sep 21	145.39000 +1.42	146.50	144.06	144.32	267,115
03 Sep 21	143.97000 -0.03	144.25	142.20	143.03	187,988
02 Sep 21	144.00000 -1.41	146.78	143.87	145.72	163,335
01 Sep 21	145.41000 +2.86	145.95	142.49	142.49	183,040
31 Aug 21	142.55000 +0.10	144.62	142.35	142.45	187,999
30 Aug 21	142.45000 -0.05	144.22	141.56	143.00	153,951
27 Aug 21	142.50000 +1.20	143.27	141.13	141.59	133,916
26 Aug 21	141.30000 -0.88	142.91	140.99	141.73	127,710
25 Aug 21	142.17999 +0.46	143.80	140.23	141.29	189,305
24 Aug 21	141.72000 +1.42	141.88	139.61	140.00	113,892
23 Aug 21	140.30000 +2.71	140.49	137.10	137.10	269,203
20 Aug 21	137.59000 +0.32	138.85	137.10	137.48	109,856
19 Aug 21	137.27000 -1.68	138.50	136.37	137.83	171,420
18 Aug 21	138.95000 +1.63	140.16	136.86	136.88	256,058
17 Aug 21	137.32001 -1.00	138.35	135.50	138.08	186,126
16 Aug 21	138.32001 -1.47	139.99	137.54	139.15	224,250
13 Aug 21	139.78999 -1.17	140.72	138.03	140.72	147,740
12 Aug 21	140.96001 +0.16	141.64	139.90	140.03	221,926
11 Aug 21	140.80000 +0.88	140.92	139.13	139.50	299,887
10 Aug 21	139.92000 +0.01	141.09	139.55	139.63	223,751
09 Aug 21	139.91000 +0.04	140.99	138.75	139.90	299,905
06 Aug 21	139.87000 +0.66	142.25	138.83	138.92	254,860
05 Aug 21	139.21001 +1.17	139.47	136.65	137.79	234,899
04 Aug 21	138.03999 -2.08	141.00	137.94	140.58	257,950
03 Aug 21	140.12000 +0.46	141.28	138.85	139.25	335,478
30 Jul 21	139.66000 -0.66	141.09	139.03	139.96	259,132
29 Jul 21	140.32001 +2.11	141.39	137.36	138.15	240,408
28 Jul 21	138.21001 -2.65	140.86	134.43	140.64	407,326
27 Jul 21	140.86000 +9.40	145.46	136.04	140.15	593,716
26 Jul 21	131.46001 +1.06	132.05	128.61	130.53	212,159
23 Jul 21	130.39999 +2.38	130.70	127.77	128.89	275,424
22 Jul 21	128.02000 +1.40	128.18	124.80	126.00	194,004
21 Jul 21	126.62000 +1.31	127.91	125.43	125.43	310,577
20 Jul 21	125.31000 +3.07	125.56	121.95	122.38	182,452
19 Jul 21	122.24000 -0.52	123.20	118.77	122.28	302,086
16 Jul 21	122.76000 -3.03	126.13	122.20	125.99	221,222
15 Jul 21	125.79000 +2.04	126.35	122.35	123.49	330,240
14 Jul 21	123.75000 +9.96	124.36	114.20	114.20	732,600
13 Jul 21	113.79000 -0.34	115.03	113.31	113.89	106,562
12 Jul 21	114.13000 -0.87	115.78	113.83	115.00	154,252
09 Jul 21	115.00000 +1.19	115.88	113.98	114.12	348,585
08 Jul 21	113.81000 +0.87	115.00	111.54	111.97	461,663
07 Jul 21	112.94000 -0.39	113.68	112.05	112.53	226,149
06 Jul 21	113.33000 -0.05	113.91	111.39	113.67	195,419
05 Jul 21	113.38000 -0.22	114.29	113.23	113.85	51,962
02 Jul 21	113.60000 +0.43	115.00	113.05	114.03	320,241
30 Jun 21	113.17000 -2.03	116.25	112.59	115.25	457,107
29 Jun 21	115.20000 +1.61	115.50	112.92	113.58	416,003
28 Jun 21	113.59000 +0.30	114.00	112.35	113.09	225,850
25 Jun 21	113.29000 +1.18	113.44	111.79	112.25	126,936
24 Jun 21	112.11000 -1.13	114.00	112.01	113.50	301,305
23 Jun 21	113.24000 +0.13	113.54	110.29	113.10	338,660
22 Jun 21	113.11000 +1.07	113.83	112.00	112.74	148,698
21 Jun 21	112.04000 +2.13	113.41	110.33	110.34	164,414
18 Jun 21	109.91000 -2.12	111.72	109.91	111.31	515,708
17 Jun 21	112.03000 -0.50	113.84	110.98	112.68	314,921
16 Jun 21	112.53000 -1.15	114.59	112.41	113.65	166,489
15 Jun 21	113.68000 -0.32	114.89	113.32	114.04	195,227
14 Jun 21	114.00000 +0.99	114.60	112.96	112.97	139,894
11 Jun 21	113.01000 +0.71	113.82	112.44	112.44	178,442
10 Jun 21	112.30000 +0.38	113.06	111.82	112.00	215,423
09 Jun 21	111.92000 -0.92	113.30	111.49	112.83	299,582
08 Jun 21	112.84000 +4.07	112.91	108.62	108.62	329,173
07 Jun 21	108.77000 -5.49	113.89	108.54	113.81	483,410
04 Jun 21	114.26000 -0.61	115.03	113.17	114.83	245,157
03 Jun 21	114.87000 +1.51	115.09	112.36	112.36	221,074
02 Jun 21	113.36000 -1.77	114.87	110.67	114.80	433,285
01 Jun 21	115.13000 -0.93	115.99	113.37	115.00	511,379
31 May 21	116.06000 +0.26	116.84	115.76	115.82	81,753
28 May 21	115.80000 +1.23	115.96	114.00	114.00	171,712
27 May 21	114.57000 -0.22	115.55	113.80	115.50	608,335
26 May 21	114.79000 +3.41	115.11	112.00	112.56	274,050
25 May 21	111.38000 +0.17	112.58	110.78	111.74	248,971
21 May 21	111.21000 -0.78	112.77	111.16	112.28	233,261
20 May 21	111.99000 +2.28	112.25	109.19	109.59	372,045
19 May 21	109.71000 -1.47	110.72	106.78	109.82	480,693
18 May 21	111.18000 +1.41	111.38	108.98	109.98	247,890
17 May 21	109.77000 +1.40	109.83	107.54	108.00	202,572
14 May 21	108.37000 +0.63	108.78	107.75	107.96	196,591
13 May 21	107.74000 +0.89	109.40	106.34	106.34	171,408
12 May 21	106.85000 -0.21	106.92	105.45	106.29	200,967
11 May 21	107.06000 -0.05	107.32	105.18	105.89	182,845
10 May 21	107.11000 -0.40	108.93	106.89	107.77	153,564
07 May 21	107.51000 +0.80	107.54	106.00	106.85	197,795
06 May 21	106.71000 -0.16	106.92	104.74	106.84	140,755
05 May 21	106.87000 -0.58	108.38	106.78	107.54	185,256
04 May 21	107.45000 -0.91	109.42	107.07	108.55	328,211
03 May 21	108.36000 +0.66	108.84	107.51	107.95	175,218
30 Apr 21	107.70000 +0.77	108.48	106.34	106.57	577,627
29 Apr 21	106.93000 +1.96	108.04	103.80	105.72	489,364
28 Apr 21	104.97000 +4.99	105.82	100.13	101.81	699,792
27 Apr 21	99.98000 +2.76	100.42	97.08	97.46	226,041
26 Apr 21	97.22000 -1.64	98.81	96.40	98.80	368,272
23 Apr 21	98.86000 +1.17	99.15	96.75	97.99	253,079
22 Apr 21	97.69000 +1.31	97.75	95.62	96.70	255,506
21 Apr 21	96.38000 +0.87	97.15	94.96	94.96	263,284
20 Apr 21	95.51000 +0.62	95.77	92.94	94.40	326,836
19 Apr 21	94.89000 -1.82	96.55	94.33	96.50	290,770
16 Apr 21	96.71000 +1.04	97.06	94.56	96.00	249,556
15 Apr 21	95.67000 +2.21	96.31	93.80	94.01	317,213
14 Apr 21	93.46000 +0.44	94.77	93.01	93.28	321,092
13 Apr 21	93.02000 -1.56	94.86	92.38	94.70	263,109
12 Apr 21	94.58000 -0.65	95.39	93.17	94.90	332,548
09 Apr 21	95.23000 -1.02	96.50	94.90	96.50	238,915
08 Apr 21	96.25000 +0.46	96.59	94.37	96.02	215,418
07 Apr 21	95.79000 -0.04	96.20	95.17	96.00	170,371
06 Apr 21	95.83000 +0.89	96.75	94.82	95.20	247,988
05 Apr 21	94.94000 -1.36	96.16	94.06	96.10	446,914
01 Apr 21	96.30000 +2.10	96.76	93.92	94.30	230,601
31 Mar 21	94.20000 +1.50	94.63	92.72	93.00	331,023
30 Mar 21	92.70000 +1.70	92.91	90.30	91.00	213,177
29 Mar 21	91.00000 -0.14	92.95	90.53	91.15	245,839
26 Mar 21	91.14000 +1.62	91.42	89.63	89.91	256,803
25 Mar 21	89.52000 +0.21	90.02	87.52	88.52	288,711
24 Mar 21	89.31000 -0.99	91.28	88.55	90.57	399,459
23 Mar 21	90.30000 -3.15	93.87	89.86	93.40	238,401
22 Mar 21	93.45000 -1.04	95.01	93.45	94.99	158,071
19 Mar 21	94.49000 -0.19	94.89	92.71	94.23	339,940
18 Mar 21	94.68000 +2.74	95.70	91.30	91.60	386,679
17 Mar 21	91.94000 -0.62	92.27	91.13	91.76	423,881
16 Mar 21	92.56000 -0.25	93.53	92.33	93.41	170,919
15 Mar 21	92.81000 +1.17	92.97	91.08	91.90	298,219
12 Mar 21	91.64000 -0.95	92.46	90.92	92.33	170,194
11 Mar 21	92.59000 +2.95	93.00	90.15	90.26	185,474
10 Mar 21	89.64000 -0.66	91.80	89.00	90.65	291,483
09 Mar 21	90.30000 -0.90	92.25	90.08	91.22	347,941
08 Mar 21	91.20000 +0.39	93.30	89.76	90.68	312,729
05 Mar 21	90.81000 +1.49	90.81	87.63	89.94	319,188
04 Mar 21	89.32000 -3.08	92.01	88.59	91.97	433,488
03 Mar 21	92.40000 +0.42	93.59	91.99	92.31	236,729
02 Mar 21	91.98000 +0.19	92.50	90.32	91.88	260,432
01 Mar 21	91.79000 +2.90	92.46	88.79	89.57	410,330
26 Feb 21	88.89000 -2.74	91.61	88.81	91.59	515,808
25 Feb 21	91.63000 +0.77	92.37	90.91	90.92	311,186
24 Feb 21	90.86000 -0.64	91.91	90.13	91.82	406,376
23 Feb 21	91.50000 +0.12	92.10	89.85	89.89	421,282
22 Feb 21	91.38000 +0.12	92.95	90.04	90.63	420,125
19 Feb 21	91.26000 +1.28	92.14	88.16	91.00	471,266
18 Feb 21	89.98000 +0.16	91.40	87.88	89.06	544,031
17 Feb 21	89.82000 -3.36	93.48	89.37	92.80	487,538
16 Feb 21	93.18000 -3.69	96.46	93.06	96.46	479,118
12 Feb 21	96.87000 -2.53	98.99	93.32	98.99	437,708
11 Feb 21	99.40000 -2.27	101.90	97.42	101.90	823,224
10 Feb 21	101.67000 +1.67	103.28	100.10	100.66	757,079
09 Feb 21	100.00000 +6.79	100.08	93.41	93.68	672,657
08 Feb 21	93.21000 +1.28	95.77	92.36	92.53	504,247
05 Feb 21	91.93000 -0.39	92.68	91.07	92.58	318,858
04 Feb 21	92.32000 +1.94	92.66	89.91	91.01	404,458
03 Feb 21	90.38000 -0.72	90.73	88.14	90.00	393,623
02 Feb 21	91.10000 +0.68	91.53	88.79	91.41	560,507
01 Feb 21	90.42000 +5.48	90.88	85.00	85.46	441,445
29 Jan 21	84.94000 -0.85	86.64	83.50	86.17	537,282
28 Jan 21	85.79000 +1.20	90.00	83.95	83.99	324,644
27 Jan 21	84.59000 -4.07	88.99	84.12	87.46	563,534
26 Jan 21	88.66000 +2.58	98.75	88.07	89.77	1,224,386
25 Jan 21	86.08000 +20.99	86.35	68.11	68.11	1,768,203
22 Jan 21	65.09000 -1.07	66.16	65.01	65.70	172,228
21 Jan 21	66.16000 +0.94	66.26	64.76	65.24	158,245
20 Jan 21	65.22000 -0.08	66.00	65.07	65.68	106,232
19 Jan 21	65.30000 -0.61	66.51	65.20	66.24	224,855
18 Jan 21	65.91000 -0.13	66.31	65.76	66.24	31,713
15 Jan 21	66.04000 -0.42	66.49	65.57	66.33	136,030
14 Jan 21	66.46000 -0.88	67.84	66.31	66.87	180,516
13 Jan 21	67.34000 -0.96	68.12	66.45	68.05	205,559
12 Jan 21	68.30000 -2.45	70.73	68.12	70.55	330,511
11 Jan 21	70.75000 -0.20	71.09	69.02	70.46	272,446
08 Jan 21	70.95000 +3.03	71.23	68.27	68.49	458,669
07 Jan 21	67.92000 +1.70	67.92	66.28	66.72	182,092
06 Jan 21	66.22000 +0.32	67.52	66.10	66.26	192,178
05 Jan 21	65.90000 +0.56	66.09	65.01	65.01	117,736
04 Jan 21	65.34000 -0.19	66.03	64.74	65.61	158,888
31 Dec 20	65.53000 -0.69	66.25	65.28	66.04	108,839
30 Dec 20	66.22000 +0.11	66.55	65.66	65.86	102,605
29 Dec 20	66.11000 +0.00	66.30	65.32	65.84	298,719
24 Dec 20	66.11000 +0.11	66.26	65.47	66.09	87,419
23 Dec 20	66.00000 +0.23	66.32	65.20	65.77	223,005
22 Dec 20	65.77000 +0.08	66.57	65.39	65.86	205,403
21 Dec 20	65.69000 +0.22	65.71	64.48	64.81	250,739
18 Dec 20	65.47000 -1.14	66.71	65.27	66.71	397,027
17 Dec 20	66.61000 +0.46	67.39	66.12	66.38	203,608
16 Dec 20	66.15000 -1.56	68.05	65.67	68.05	300,716
15 Dec 20	67.71000 +0.01	68.46	67.40	68.08	271,011
14 Dec 20	67.70000 -0.50	68.87	67.68	68.82	532,382
11 Dec 20	68.20000 +0.07	68.85	67.69	67.98	177,042
10 Dec 20	68.13000 +0.07	68.16	66.87	67.87	296,680
09 Dec 20	68.06000 +0.71	68.41	67.29	67.45	420,709
08 Dec 20	67.35000 +1.07	67.61	65.85	66.22	280,583
07 Dec 20	66.28000 -0.36	66.72	65.28	66.59	275,486
04 Dec 20	66.64000 -0.01	67.00	65.74	67.00	218,292
03 Dec 20	66.65000 +1.39	67.20	65.41	65.49	216,742
02 Dec 20	65.26000 -0.61	66.05	65.01	66.05	219,895
01 Dec 20	65.87000 -0.03	66.78	65.53	66.28	305,948
30 Nov 20	65.90000 -0.17	66.02	64.95	66.00	440,826
27 Nov 20	66.07000 -0.10	66.62	65.45	66.32	122,462
26 Nov 20	66.17000 -0.13	66.46	65.90	66.29	67,373
25 Nov 20	66.30000 +0.25	66.39	65.29	66.39	151,694
24 Nov 20	66.05000 +0.19	66.49	64.86	65.95	268,955
23 Nov 20	65.86000 -1.19	67.76	64.94	67.38	319,504
20 Nov 20	67.05000 -0.35	67.35	66.21	67.35	191,490
19 Nov 20	67.40000 -0.15	67.67	66.90	67.30	137,126
18 Nov 20	67.55000 -0.15	68.43	67.48	68.10	164,639
17 Nov 20	67.70000 -1.17	68.66	67.39	68.66	265,045
16 Nov 20	68.87000 +2.77	68.88	66.59	66.88	495,748
13 Nov 20	66.10000 +2.39	66.49	63.47	63.47	337,779
12 Nov 20	63.71000 -1.06	64.93	63.49	64.70	370,273
11 Nov 20	64.77000 +1.75	65.00	62.84	63.13	265,209
10 Nov 20	63.02000 +0.23	63.29	62.39	63.00	494,540
09 Nov 20	62.79000 +0.90	63.56	62.38	63.09	462,105
06 Nov 20	61.89000 -0.32	62.64	61.40	62.61	192,816
05 Nov 20	62.21000 +1.09	62.31	61.45	62.19	338,298
04 Nov 20	61.12000 -0.72	62.69	61.05	62.52	193,604
03 Nov 20	61.84000 +0.70	62.16	60.78	61.65	482,156
02 Nov 20	61.14000 +1.82	61.27	59.33	59.86	383,547
30 Oct 20	59.32000 -2.03	61.10	58.27	61.10	460,490
29 Oct 20	61.35000 -0.94	62.46	61.30	62.18	289,150
28 Oct 20	62.29000 -2.65	64.09	62.12	64.09	346,247
27 Oct 20	64.94000 -0.39	65.94	64.86	65.87	249,489
26 Oct 20	65.33000 -0.72	66.57	65.01	66.57	291,118
23 Oct 20	66.05000 +2.41	66.34	64.70	65.12	605,302
22 Oct 20	63.64000 -0.23	64.60	63.48	63.72	230,186
21 Oct 20	63.87000 -0.71	65.29	63.70	64.56	379,089
20 Oct 20	64.58000 +0.11	64.97	63.80	64.53	446,629
19 Oct 20	64.47000 -0.15	64.91	64.16	64.59	433,345
16 Oct 20	64.62000 -0.30	65.25	64.51	65.25	272,282
15 Oct 20	64.92000 +1.00	65.01	63.22	63.61	270,258
14 Oct 20	63.92000 +0.22	64.52	63.55	63.99	217,075
13 Oct 20	63.70000 +0.96	64.66	62.61	63.25	618,816
09 Oct 20	62.74000 +0.54	63.61	62.66	62.68	157,189
08 Oct 20	62.20000 -0.42	63.21	62.05	63.15	211,288
07 Oct 20	62.62000 +2.48	62.64	60.85	60.85	424,393
06 Oct 20	60.14000 +0.16	60.65	59.26	60.04	502,999
05 Oct 20	59.98000 +2.68	60.01	57.51	57.78	894,699
02 Oct 20	57.30000 +0.51	57.51	56.03	56.24	371,959
01 Oct 20	56.79000 +1.11	57.04	55.79	56.10	490,603
30 Sep 20	55.68000 -0.70	56.65	55.42	56.30	472,409
29 Sep 20	56.38000 +0.88	56.52	55.15	55.50	277,943
28 Sep 20	55.50000 +0.72	56.15	54.87	55.04	210,423
25 Sep 20	54.78000 -0.50	55.37	54.71	55.17	193,928
24 Sep 20	55.28000 +0.61	55.69	54.24	54.54	177,861
23 Sep 20	54.67000 +0.33	55.44	54.48	54.60	291,435
22 Sep 20	54.34000 +1.05	54.50	53.21	53.52	313,082
21 Sep 20	53.29000 -2.33	55.08	53.08	55.00	738,281
18 Sep 20	55.62000 -0.51	56.43	55.52	56.18	431,753
17 Sep 20	56.13000 +0.17	56.70	55.47	55.49	213,012
16 Sep 20	55.96000 +0.20	57.02	55.88	56.22	460,940
15 Sep 20	55.76000 -1.20	57.41	55.41	57.15	566,781
14 Sep 20	56.96000 -0.71	58.15	56.80	58.15	180,665
11 Sep 20	57.67000 +0.29	58.36	57.15	57.60	291,281
10 Sep 20	57.38000 +0.06	58.03	56.87	57.50	306,465
09 Sep 20	57.32000 +1.19	57.99	56.76	56.79	315,857
08 Sep 20	56.13000 -0.99	57.24	56.04	56.64	233,073
04 Sep 20	57.12000 -0.14	58.03	56.10	57.70	714,402
03 Sep 20	57.26000 -1.74	59.13	57.07	58.70	315,518
02 Sep 20	59.00000 -0.35	59.72	58.68	59.41	137,442
01 Sep 20	59.35000 +1.69	59.44	57.74	57.91	337,585
31 Aug 20	57.66000 -1.23	59.32	57.56	59.17	312,740
28 Aug 20	58.89000 -1.11	60.20	58.79	60.17	241,059
27 Aug 20	60.00000 -0.40	60.44	59.35	60.28	362,546
26 Aug 20	60.40000 +0.68	60.62	59.68	59.76	338,727
25 Aug 20	59.72000 +0.56	59.93	59.32	59.41	211,216
24 Aug 20	59.16000 -1.07	60.67	59.02	60.49	421,694
21 Aug 20	60.23000 +0.47	60.56	59.12	59.82	171,701
20 Aug 20	59.76000 -0.52	60.58	59.70	60.00	275,579
19 Aug 20	60.28000 +0.61	60.46	59.23	59.71	442,289
18 Aug 20	59.67000 +2.38	59.78	57.63	57.86	559,674
17 Aug 20	57.29000 +0.02	58.20	57.23	57.52	327,292
14 Aug 20	57.27000 -0.17	57.77	57.12	57.42	325,188
13 Aug 20	57.44000 -0.97	58.67	57.34	58.32	481,671
12 Aug 20	58.41000 -0.60	59.20	56.83	57.05	622,522
11 Aug 20	59.01000 -0.22	59.71	58.96	59.52	297,470
10 Aug 20	59.23000 +0.10	59.75	58.94	59.08	220,405
07 Aug 20	59.13000 +0.39	59.13	58.56	58.79	218,918
06 Aug 20	58.74000 +0.61	58.87	57.97	58.09	226,667
05 Aug 20	58.13000 -0.07	58.65	57.76	58.63	329,531
04 Aug 20	58.20000 +0.08	59.00	57.59	57.83	360,034
31 Jul 20	58.12000 +0.36	58.37	57.34	57.91	449,415
30 Jul 20	57.76000 +0.84	57.93	56.57	56.84	352,647
29 Jul 20	56.92000 +1.64	57.70	55.83	55.89	411,223
28 Jul 20	55.28000 +1.27	56.16	54.04	55.00	720,748
27 Jul 20	54.01000 +0.46	54.49	53.38	53.38	642,407
24 Jul 20	53.55000 +0.03	53.67	53.09	53.32	227,349
23 Jul 20	53.52000 -0.41	54.07	53.29	53.94	474,981
22 Jul 20	53.93000 -0.56	55.13	53.89	54.35	339,431
21 Jul 20	54.49000 -0.01	54.94	53.94	54.78	457,210
20 Jul 20	54.50000 +0.47	54.77	53.96	54.19	203,840
17 Jul 20	54.03000 -0.05	54.67	54.03	54.31	281,999
16 Jul 20	54.08000 +1.04	54.29	52.82	52.82	297,752
15 Jul 20	53.04000 -0.19	53.73	52.46	53.50	465,899
14 Jul 20	53.23000 +0.37	53.25	51.97	53.03	270,351
13 Jul 20	52.86000 +1.66	53.44	52.25	52.87	527,646
10 Jul 20	51.20000 -0.53	52.10	51.05	51.62	246,855
09 Jul 20	51.73000 +0.11	52.02	51.10	51.81	257,571
08 Jul 20	51.62000 +0.87	51.79	50.59	50.79	484,695
07 Jul 20	50.75000 +0.05	51.23	50.54	50.70	287,764
06 Jul 20	50.70000 +1.28	51.41	49.58	49.64	503,056
03 Jul 20	49.42000 +0.06	49.60	48.95	49.29	198,637
02 Jul 20	49.36000 +1.17	49.51	48.40	48.47	406,029
30 Jun 20	48.19000 +1.69	48.24	46.50	46.50	391,254
29 Jun 20	46.50000 +0.03	47.02	45.99	46.64	461,733
26 Jun 20	46.47000 +0.50	46.63	45.86	45.86	442,147
25 Jun 20	45.97000 +0.41	45.97	45.25	45.39	561,257
24 Jun 20	45.56000 +0.17	45.72	44.64	45.06	293,539
23 Jun 20	45.39000 +0.11	45.89	45.14	45.69	209,855
22 Jun 20	45.28000 +0.22	46.00	44.55	45.11	209,968
19 Jun 20	45.06000 -0.23	45.99	44.82	45.75	483,619
18 Jun 20	45.29000 +0.07	45.75	44.51	44.86	209,006
17 Jun 20	45.22000 -0.03	45.72	44.98	45.40	186,376
16 Jun 20	45.25000 +0.66	45.89	44.78	45.00	259,439
15 Jun 20	44.59000 +0.41	44.96	43.03	43.05	213,214
12 Jun 20	44.18000 +0.64	44.86	43.54	44.79	601,808
11 Jun 20	43.54000 -1.98	44.21	43.14	43.61	347,924
10 Jun 20	45.52000 -0.42	46.84	45.00	46.25	297,406
09 Jun 20	45.94000 +0.68	45.99	44.84	44.99	316,918
08 Jun 20	45.26000 +0.66	46.01	44.67	44.67	237,092
05 Jun 20	44.60000 +1.15	44.98	43.85	43.85	298,300
04 Jun 20	43.45000 -0.05	43.74	43.14	43.52	235,238
03 Jun 20	43.50000 +1.66	43.78	42.18	42.50	696,145
02 Jun 20	41.84000 -0.07	42.09	41.23	41.51	266,855
01 Jun 20	41.91000 +0.21	42.58	41.10	41.83	247,111
29 May 20	41.70000 -0.64	42.12	41.24	42.00	396,944
28 May 20	42.34000 +0.84	42.53	41.28	41.60	432,626
27 May 20	41.50000 +0.35	41.67	40.83	41.30	413,746
26 May 20	41.15000 +0.21	41.38	40.71	41.27	369,928
25 May 20	40.94000 +0.45	41.50	40.73	40.74	135,652
22 May 20	40.49000 +0.29	40.50	39.65	40.21	239,686
21 May 20	40.20000 +0.05	40.80	39.61	40.29	365,105
20 May 20	40.15000 +1.54	40.28	38.84	39.10	392,634
19 May 20	38.61000 +1.40	38.99	37.48	38.34	361,428
15 May 20	37.21000 +0.84	37.35	36.04	36.11	175,440
14 May 20	36.37000 +0.36	36.57	34.85	35.46	196,634
13 May 20	36.01000 -1.62	37.57	35.68	37.48	281,114
12 May 20	37.63000 -0.47	38.41	37.56	38.27	307,196
11 May 20	38.10000 +0.32	38.49	37.14	37.55	160,831
08 May 20	37.78000 +0.86	38.27	36.92	37.64	221,252
07 May 20	36.92000 -0.71	38.35	36.56	37.90	264,187
06 May 20	37.63000 -0.75	38.75	37.63	38.68	307,198
05 May 20	38.38000 +0.43	39.09	38.00	38.20	239,986
04 May 20	37.95000 -0.20	37.96	37.08	37.87	238,263
01 May 20	38.15000 -0.45	38.39	37.40	38.00	238,189
30 Apr 20	38.60000 -1.19	39.24	38.37	39.01	377,124
29 Apr 20	39.79000 +1.79	40.66	38.49	38.99	530,369
28 Apr 20	38.00000 +0.20	39.11	37.36	38.55	362,382
27 Apr 20	37.80000 +1.50	38.04	36.39	36.57	372,123
24 Apr 20	36.30000 +0.38	36.78	35.62	36.22	464,208
23 Apr 20	35.92000 +0.38	36.16	35.10	36.01	338,076
22 Apr 20	35.54000 +3.13	35.96	33.56	33.61	548,414
21 Apr 20	32.41000 -0.99	33.32	32.20	32.50	245,471
20 Apr 20	33.40000 -1.11	34.19	32.99	34.13	361,966
17 Apr 20	34.51000 +1.96	34.59	33.20	33.20	254,172
16 Apr 20	32.55000 +0.82	33.18	31.35	31.84	286,060
15 Apr 20	31.73000 -1.17	32.64	31.47	32.09	291,799
14 Apr 20	32.90000 -0.30	34.14	32.21	33.15	584,699
13 Apr 20	33.20000 -1.19	34.37	32.46	34.34	342,766
09 Apr 20	34.39000 +0.59	35.47	33.77	34.56	370,833
08 Apr 20	33.80000 +2.16	33.87	31.71	31.71	466,330
07 Apr 20	31.64000 +1.73	32.20	30.56	31.35	314,600
06 Apr 20	29.91000 +0.73	30.92	29.36	30.10	480,827
03 Apr 20	29.18000 -0.91	30.44	28.23	30.09	207,825
02 Apr 20	30.09000 +0.49	31.06	29.54	29.81	259,195
01 Apr 20	29.60000 -1.45	30.10	28.88	30.10	402,872
31 Mar 20	31.05000 +0.83	32.70	30.18	30.37	471,698
30 Mar 20	30.22000 +0.78	30.54	28.26	29.19	384,242
27 Mar 20	29.44000 -0.73	30.25	27.78	29.33	367,658
26 Mar 20	30.17000 +1.06	31.51	29.14	29.14	392,238
25 Mar 20	29.11000 +0.36	31.25	27.77	28.99	830,243
24 Mar 20	28.75000 +3.73	28.88	25.65	26.32	786,514
23 Mar 20	25.02000 -1.63	26.66	24.73	25.59	628,385
20 Mar 20	26.65000 -0.03	29.71	26.13	26.73	543,424
19 Mar 20	26.68000 +2.13	27.69	24.25	24.50	588,187
18 Mar 20	24.55000 -2.21	26.40	23.21	25.60	712,746
17 Mar 20	26.76000 -2.31	30.00	26.69	29.35	646,913
16 Mar 20	29.07000 -5.35	32.16	28.67	31.66	605,352
13 Mar 20	34.42000 +3.17	34.52	32.16	32.61	536,661
12 Mar 20	31.25000 -4.58	34.92	31.04	34.75	722,446
11 Mar 20	35.83000 -1.01	36.69	35.40	36.28	572,000
10 Mar 20	36.84000 +1.78	37.15	35.68	35.88	841,943
09 Mar 20	35.06000 -3.62	37.89	33.50	37.35	721,934
06 Mar 20	38.68000 -0.55	39.25	38.19	38.43	432,455
05 Mar 20	39.23000 -1.39	40.24	38.92	40.00	410,201
04 Mar 20	40.62000 +0.01	41.28	40.26	41.10	443,357
03 Mar 20	40.61000 -0.79	42.52	40.54	42.09	564,796
02 Mar 20	41.40000 +0.00	41.79	40.88	41.54	801,702
28 Feb 20	41.40000 -1.63	41.94	40.22	41.94	882,313
27 Feb 20	43.03000 -0.60	43.42	42.12	42.74	236,211
26 Feb 20	43.63000 -0.96	45.07	43.54	44.57	437,694
25 Feb 20	44.59000 -1.08	46.04	44.38	45.66	434,162
24 Feb 20	45.67000 -1.36	46.07	45.22	46.07	285,180
21 Feb 20	47.03000 -0.63	47.56	46.72	47.49	261,620
20 Feb 20	47.66000 +0.44	47.70	47.10	47.14	283,310
19 Feb 20	47.22000 -0.64	48.07	46.96	48.03	336,960
18 Feb 20	47.86000 -0.15	48.38	47.82	47.82	530,092
14 Feb 20	48.01000 -0.04	48.11	46.42	47.92	728,674
13 Feb 20	48.05000 +2.49	48.53	45.43	46.19	1,123,242
12 Feb 20	45.56000 +1.92	45.66	43.61	43.75	778,074
11 Feb 20	43.64000 -0.39	44.70	42.83	44.41	521,276
10 Feb 20	44.03000 -0.08	44.63	43.89	44.08	405,673
07 Feb 20	44.11000 -0.44	44.46	43.85	44.46	267,904
06 Feb 20	44.55000 +0.78	44.85	43.98	44.00	220,095
05 Feb 20	43.77000 +0.70	43.99	43.48	43.48	157,023
04 Feb 20	43.07000 +0.62	43.24	42.52	42.75	145,023
03 Feb 20	42.45000 +0.07	42.63	42.10	42.32	204,118
31 Jan 20	42.38000 -0.86	43.18	42.17	43.18	376,616
30 Jan 20	43.24000 -0.68	44.11	43.06	43.76	237,972
29 Jan 20	43.92000 -0.06	44.52	43.84	44.21	195,143
28 Jan 20	43.98000 +0.60	44.14	43.35	43.51	135,797
27 Jan 20	43.38000 -0.95	43.84	43.24	43.84	112,617
24 Jan 20	44.33000 +0.10	44.68	43.91	44.24	158,421
23 Jan 20	44.23000 -0.72	44.95	43.68	44.95	277,940
22 Jan 20	44.95000 -0.55	45.50	44.49	45.44	218,393
21 Jan 20	45.50000 +0.24	45.75	44.92	45.75	279,719
20 Jan 20	45.26000 +0.17	45.53	45.09	45.09	32,125
17 Jan 20	45.09000 -0.58	45.81	45.00	45.81	197,953
16 Jan 20	45.67000 +0.80	45.91	45.00	45.12	182,542
15 Jan 20	44.87000 +0.06	44.97	44.49	44.78	89,529
14 Jan 20	44.81000 +0.23	44.85	44.49	44.56	64,825
13 Jan 20	44.58000 +0.43	44.63	44.15	44.28	162,960
10 Jan 20	44.15000 -0.23	44.48	43.97	44.41	123,629
09 Jan 20	44.38000 +0.23	44.71	44.28	44.30	95,457
08 Jan 20	44.15000 +0.50	44.70	43.73	43.79	182,205
07 Jan 20	43.65000 +0.10	43.94	43.42	43.42	110,447
06 Jan 20	43.55000 -0.22	43.64	43.30	43.52	104,451
03 Jan 20	43.77000 -0.17	43.85	43.33	43.55	67,411
02 Jan 20	43.94000 +0.17	43.97	43.58	43.87	85,641
31 Dec 19	43.77000 -0.18	44.09	43.72	43.94	95,351
30 Dec 19	43.95000 -0.58	44.43	43.72	44.43	98,234
27 Dec 19	44.53000 +0.00	44.75	44.51	44.68	66,169
24 Dec 19	44.53000 +0.02	44.70	44.44	44.52	86,962
23 Dec 19	44.51000 -0.02	44.89	44.48	44.54	84,744
20 Dec 19	44.53000 +0.19	44.80	44.25	44.31	280,338
19 Dec 19	44.34000 -0.59	45.25	44.22	44.91	268,699
18 Dec 19	44.93000 +0.17	45.02	44.52	44.65	178,404
17 Dec 19	44.76000 +0.61	44.85	43.93	44.10	263,064
16 Dec 19	44.15000 +0.36	44.36	43.74	43.74	127,321
13 Dec 19	43.79000 +0.12	43.82	43.35	43.66	202,437
12 Dec 19	43.67000 +0.62	43.86	42.94	43.04	199,426
11 Dec 19	43.05000 -0.12	43.31	43.00	43.14	206,202
10 Dec 19	43.17000 +0.13	43.28	42.79	43.01	159,703
09 Dec 19	43.04000 +0.05	43.22	42.90	42.95	163,157
06 Dec 19	42.99000 +0.22	43.32	42.97	42.98	106,372
05 Dec 19	42.77000 -0.43	43.19	42.51	43.18	123,453
04 Dec 19	43.20000 +1.13	43.52	42.08	42.13	211,859
03 Dec 19	42.07000 -1.51	43.51	42.01	43.50	387,964
02 Dec 19	43.58000 -0.17	44.00	43.56	43.75	151,607
29 Nov 19	43.75000 -0.44	44.21	43.66	44.18	54,466
28 Nov 19	44.19000 -0.14	44.30	44.01	44.26	43,405
27 Nov 19	44.33000 +0.14	44.50	44.13	44.21	234,662
26 Nov 19	44.19000 +0.40	44.32	43.78	43.78	219,513
25 Nov 19	43.79000 -0.03	43.86	43.55	43.85	195,385
22 Nov 19	43.82000 +1.05	43.89	42.77	42.77	173,696
21 Nov 19	42.77000 -0.39	43.12	42.71	43.11	198,633
20 Nov 19	43.16000 +0.08	43.24	42.86	43.00	155,793
19 Nov 19	43.08000 -0.42	43.58	43.02	43.44	186,966
18 Nov 19	43.50000 +0.57	43.50	42.71	42.99	194,023
15 Nov 19	42.93000 +0.01	43.03	42.79	43.00	204,898
14 Nov 19	42.92000 -0.04	43.33	42.81	42.95	270,329
13 Nov 19	42.96000 -0.29	43.30	42.89	43.11	140,555
12 Nov 19	43.25000 -0.22	43.55	43.01	43.55	141,684
11 Nov 19	43.47000 +0.12	43.70	43.09	43.30	139,918
08 Nov 19	43.35000 -0.03	43.62	43.14	43.23	150,457
07 Nov 19	43.38000 +0.21	44.10	43.28	43.28	210,494
06 Nov 19	43.17000 -0.13	43.55	42.98	43.30	292,388
05 Nov 19	43.30000 +0.25	43.89	43.11	43.16	167,337
04 Nov 19	43.05000 +1.01	43.11	42.22	42.31	231,591
01 Nov 19	42.04000 +0.07	42.25	41.27	42.10	313,690
31 Oct 19	41.97000 +0.33	42.02	41.20	41.57	210,821
30 Oct 19	41.64000 +0.22	41.88	41.09	41.31	139,495
29 Oct 19	41.42000 +0.11	41.46	41.02	41.12	210,658
28 Oct 19	41.31000 -0.62	42.08	41.31	41.78	211,446
25 Oct 19	41.93000 -0.16	43.14	41.67	42.20	349,002
24 Oct 19	42.09000 +0.08	42.33	41.65	42.13	261,775
23 Oct 19	42.01000 +0.07	42.04	41.70	41.80	205,743
22 Oct 19	41.94000 +0.34	42.11	41.70	41.72	212,946
21 Oct 19	41.60000 +0.26	42.05	41.07	41.07	169,646
18 Oct 19	41.34000 +0.23	41.50	40.88	41.21	194,949
17 Oct 19	41.11000 +0.43	41.31	40.52	40.88	197,329
16 Oct 19	40.68000 +0.38	41.08	40.39	40.41	254,364
15 Oct 19	40.30000 -0.28	40.54	39.57	39.75	272,295
11 Oct 19	40.58000 +0.89	40.73	39.96	39.99	335,985
10 Oct 19	39.69000 +1.37	39.95	38.79	39.50	248,851
09 Oct 19	38.32000 +0.56	38.58	37.89	38.00	168,114
08 Oct 19	37.76000 -1.18	38.69	37.67	38.55	291,858
07 Oct 19	38.94000 +0.00	39.08	38.56	38.91	224,504
04 Oct 19	38.94000 +0.24	39.03	38.48	38.79	124,074
03 Oct 19	38.70000 -0.18	38.95	37.68	38.83	263,458
02 Oct 19	38.88000 -0.79	39.95	38.55	39.82	214,653
01 Oct 19	39.67000 -0.89	41.10	39.51	40.71	389,383
30 Sep 19	40.56000 +1.08	40.74	39.64	39.64	225,261
27 Sep 19	39.48000 -0.26	39.90	39.41	39.60	302,098
26 Sep 19	39.74000 +0.73	39.88	38.95	39.09	221,253
25 Sep 19	39.01000 +0.21	39.40	38.73	38.73	278,623
24 Sep 19	38.80000 -1.10	40.08	38.57	39.87	405,140
23 Sep 19	39.90000 -0.18	40.36	39.81	39.95	253,878
20 Sep 19	40.08000 -0.25	40.47	39.95	40.25	215,048
19 Sep 19	40.33000 +0.05	40.63	40.21	40.39	158,968
18 Sep 19	40.28000 -0.29	40.60	39.87	40.46	281,882
17 Sep 19	40.57000 +0.25	40.70	39.98	40.32	144,708
16 Sep 19	40.32000 +0.22	40.58	40.06	40.12	146,685
13 Sep 19	40.10000 +0.06	40.64	39.94	40.10	149,673
12 Sep 19	40.04000 -0.44	40.68	39.83	40.56	305,793
11 Sep 19	40.48000 -0.10	40.73	39.67	40.73	277,413
10 Sep 19	40.58000 +0.97	40.95	39.62	39.62	404,138
09 Sep 19	39.61000 +0.65	39.90	38.89	39.16	149,041
06 Sep 19	38.96000 -0.11	39.40	38.80	39.09	178,593
05 Sep 19	39.07000 +0.89	39.40	38.28	38.44	239,517
04 Sep 19	38.18000 +0.04	38.58	37.89	38.30	176,744
03 Sep 19	38.14000 -0.61	38.61	37.68	38.61	273,989
30 Aug 19	38.75000 +0.18	39.37	38.44	38.75	238,622
29 Aug 19	38.57000 +0.67	38.69	37.90	37.90	267,355
28 Aug 19	37.90000 +0.29	37.99	37.21	37.46	158,031
27 Aug 19	37.61000 +0.20	37.77	37.39	37.61	179,198
26 Aug 19	37.41000 +0.43	37.59	37.13	37.32	233,763
23 Aug 19	36.98000 -1.23	38.17	36.85	38.08	263,162
22 Aug 19	38.21000 -0.27	38.78	37.98	38.53	182,432
21 Aug 19	38.48000 +0.06	39.00	38.22	38.53	200,440
20 Aug 19	38.42000 -0.07	38.55	37.88	38.30	187,053
19 Aug 19	38.49000 +0.55	38.69	37.20	37.23	278,767
16 Aug 19	37.94000 +0.85	37.99	36.97	37.12	271,724
15 Aug 19	37.09000 -0.24	37.33	36.77	37.32	210,525
14 Aug 19	37.33000 -0.30	37.89	37.14	37.16	402,920
13 Aug 19	37.63000 -0.15	38.60	37.49	37.50	461,978
12 Aug 19	37.78000 -0.25	38.27	37.53	37.95	229,944
09 Aug 19	38.03000 -0.90	38.98	37.83	38.93	273,641
08 Aug 19	38.93000 +0.40	39.13	38.41	38.72	212,825
07 Aug 19	38.53000 -0.14	38.64	37.65	38.28	282,427
06 Aug 19	38.67000 -1.02	39.97	38.27	39.97	248,280
02 Aug 19	39.69000 -0.70	40.39	39.17	40.39	214,351
01 Aug 19	40.39000 -1.36	41.67	40.22	41.67	323,852
31 Jul 19	41.75000 -0.19	42.04	41.09	41.75	403,168
30 Jul 19	41.94000 -0.08	42.12	41.57	42.02	304,985
29 Jul 19	42.02000 +1.65	42.07	40.29	40.45	477,059
26 Jul 19	40.37000 +1.37	41.53	39.90	39.99	455,639
25 Jul 19	39.00000 -0.30	39.46	38.70	39.34	223,012
24 Jul 19	39.30000 +0.28	39.37	38.70	38.81	209,864
23 Jul 19	39.02000 +0.19	39.48	38.62	38.86	348,669
22 Jul 19	38.83000 +0.02	38.97	38.55	38.75	150,219
19 Jul 19	38.81000 +0.59	38.97	38.27	38.43	229,553
18 Jul 19	38.22000 -0.04	38.72	38.08	38.34	405,996
17 Jul 19	38.26000 -1.71	39.90	38.25	39.90	275,180
16 Jul 19	39.97000 +0.98	40.25	38.81	38.94	326,033
15 Jul 19	38.99000 +0.16	39.72	38.85	38.85	223,070
12 Jul 19	38.83000 +0.49	39.02	38.28	38.36	331,504
11 Jul 19	38.34000 -0.44	39.14	38.24	38.81	347,340
10 Jul 19	38.78000 -0.26	39.32	38.64	39.04	216,294
09 Jul 19	39.04000 -0.26	39.54	38.99	39.17	275,405
08 Jul 19	39.30000 -0.55	39.93	38.97	39.81	248,108
05 Jul 19	39.85000 -0.69	40.38	39.73	40.13	214,583
04 Jul 19	40.54000 +0.52	40.88	40.09	40.09	126,013
03 Jul 19	40.02000 -0.52	40.85	39.73	40.85	207,536
02 Jul 19	40.54000 +0.91	40.62	39.60	39.71	292,182
28 Jun 19	39.63000 +0.10	39.88	39.50	39.56	228,585
27 Jun 19	39.53000 +0.02	39.73	39.25	39.25	265,983
26 Jun 19	39.51000 -0.39	40.09	39.31	39.93	271,928
25 Jun 19	39.90000 +0.07	40.19	39.64	39.83	268,845
24 Jun 19	39.83000 -0.31	40.31	39.68	40.01	256,587
21 Jun 19	40.14000 -0.17	40.64	39.87	40.09	371,272
20 Jun 19	40.31000 +0.02	40.96	40.13	40.51	212,268
19 Jun 19	40.29000 -1.04	41.28	39.86	41.20	303,568
18 Jun 19	41.33000 -0.11	41.96	41.21	41.56	246,007
17 Jun 19	41.44000 +0.21	41.57	41.17	41.25	175,906
14 Jun 19	41.23000 -0.07	41.37	40.88	41.30	240,037
13 Jun 19	41.30000 -0.04	41.60	40.71	41.47	260,416
12 Jun 19	41.34000 +0.23	41.50	40.69	41.11	195,312
11 Jun 19	41.11000 +0.61	41.35	40.70	40.72	244,758
10 Jun 19	40.50000 -0.16	41.31	40.48	40.84	200,393
07 Jun 19	40.66000 +0.09	40.81	40.43	40.60	188,449
06 Jun 19	40.57000 -0.77	41.42	40.33	41.42	184,285
05 Jun 19	41.34000 -0.11	41.67	40.74	41.50	150,081
04 Jun 19	41.45000 +0.75	41.50	40.61	40.89	258,391
03 Jun 19	40.70000 -0.50	41.35	40.48	41.23	214,830
31 May 19	41.20000 -0.38	41.38	40.69	41.28	168,664
30 May 19	41.58000 +0.14	42.01	41.38	41.57	203,810
29 May 19	41.44000 -1.70	43.13	40.80	43.12	425,616
28 May 19	43.14000 -0.60	43.75	43.10	43.73	166,766
27 May 19	43.74000 +0.37	43.97	43.23	43.45	129,805
24 May 19	43.37000 +0.10	43.91	43.30	43.45	215,561
23 May 19	43.27000 -0.48	43.76	43.01	43.60	142,206
22 May 19	43.75000 -0.20	44.14	43.50	43.86	129,123
21 May 19	43.95000 -0.34	44.42	43.93	44.42	262,887
17 May 19	44.29000 -0.11	44.47	44.00	44.34	65,706
16 May 19	44.40000 +0.61	44.47	43.96	44.05	95,960
15 May 19	43.79000 +0.52	44.08	43.14	43.14	148,591
14 May 19	43.27000 +0.70	43.56	42.66	42.66	182,915
13 May 19	42.57000 -0.57	42.87	42.11	42.59	204,580
10 May 19	43.14000 -0.34	43.50	42.02	43.36	335,588
09 May 19	43.48000 -0.21	43.86	42.97	43.53	209,348
08 May 19	43.69000 +0.22	43.97	43.39	43.43	241,645
07 May 19	43.47000 -0.37	43.61	42.89	43.55	181,707
06 May 19	43.84000 -0.11	43.94	43.06	43.40	379,229
03 May 19	43.95000 +0.40	43.98	43.29	43.68	141,289
02 May 19	43.55000 -0.20	44.01	43.42	43.68	173,611
01 May 19	43.75000 -0.25	44.05	43.65	44.05	139,597
30 Apr 19	44.00000 -0.05	44.38	43.67	44.15	171,693
29 Apr 19	44.05000 +0.04	44.19	43.75	44.13	184,701
26 Apr 19	44.01000 -1.38	45.41	43.49	45.30	279,218
25 Apr 19	45.39000 -0.16	45.95	45.03	45.54	435,743
24 Apr 19	45.55000 +2.18	46.34	44.40	45.31	466,411
23 Apr 19	43.37000 +0.55	43.44	42.79	43.00	273,793
22 Apr 19	42.82000 +0.25	42.90	42.50	42.60	127,337
18 Apr 19	42.57000 -0.14	42.87	42.32	42.65	422,008
17 Apr 19	42.71000 +0.69	42.86	42.00	42.08	188,379
16 Apr 19	42.02000 -0.73	42.56	41.78	42.52	187,474
15 Apr 19	42.75000 +0.15	42.84	42.58	42.73	131,539
12 Apr 19	42.60000 +0.27	42.75	42.26	42.41	179,966
11 Apr 19	42.33000 +0.32	42.50	42.12	42.22	156,481
10 Apr 19	42.01000 +0.06	42.22	41.81	41.97	134,456
09 Apr 19	41.95000 -0.16	42.21	41.55	41.98	121,984
08 Apr 19	42.11000 +0.23	42.13	41.50	41.91	157,028
05 Apr 19	41.88000 +0.87	41.99	41.02	41.02	235,493
04 Apr 19	41.01000 -0.18	41.17	40.75	41.17	158,110
03 Apr 19	41.19000 +0.70	41.38	40.60	40.65	313,079
02 Apr 19	40.49000 +0.00	40.69	39.79	40.48	181,660
01 Apr 19	40.49000 +1.02	40.60	39.86	39.86	145,170
29 Mar 19	39.47000 +0.26	39.73	38.99	39.48	216,954
28 Mar 19	39.21000 -0.60	39.62	38.88	39.56	231,902
27 Mar 19	39.81000 +0.30	40.00	39.57	39.57	281,046
26 Mar 19	39.51000 +0.57	39.80	39.16	39.16	276,880
25 Mar 19	38.94000 +0.04	39.42	38.35	38.78	225,709
22 Mar 19	38.90000 -0.54	39.32	38.45	39.32	401,926
21 Mar 19	39.44000 +0.90	39.59	38.50	38.50	303,154
20 Mar 19	38.54000 -1.43	39.67	38.36	39.61	444,810
19 Mar 19	39.97000 -0.85	41.39	39.93	41.00	377,608
18 Mar 19	40.82000 +0.27	40.86	40.42	40.66	552,600
15 Mar 19	40.55000 +0.46	40.88	40.07	40.32	529,883
14 Mar 19	40.09000 -0.06	40.64	40.00	40.17	242,046
13 Mar 19	40.15000 -0.08	40.39	39.99	40.32	282,395
12 Mar 19	40.23000 -0.10	40.60	40.00	40.35	262,604
11 Mar 19	40.33000 +0.75	40.46	39.80	39.80	244,953
08 Mar 19	39.58000 +0.08	39.67	38.99	39.17	538,178
07 Mar 19	39.50000 -0.93	40.38	39.19	40.29	354,710
06 Mar 19	40.43000 -0.60	41.53	40.31	41.05	292,619
05 Mar 19	41.03000 -0.03	41.57	40.98	41.20	221,903
04 Mar 19	41.06000 -0.39	41.86	40.53	41.66	240,839
01 Mar 19	41.45000 +0.90	42.66	40.91	40.91	446,995
28 Feb 19	40.55000 -0.42	43.50	39.84	43.50	600,067
27 Feb 19	40.97000 +0.50	41.16	40.19	40.40	242,542
26 Feb 19	40.47000 -0.42	41.06	40.32	40.93	235,933
25 Feb 19	40.89000 +0.33	41.24	40.75	40.75	205,905
22 Feb 19	40.56000 +0.11	40.67	40.21	40.59	158,430
21 Feb 19	40.45000 +0.82	40.52	39.38	39.59	254,840
20 Feb 19	39.63000 +0.06	39.84	39.16	39.59	189,671
19 Feb 19	39.57000 +0.30	39.68	38.92	39.28	227,303
15 Feb 19	39.27000 +0.30	39.39	39.07	39.15	239,287
14 Feb 19	38.97000 +0.30	39.09	38.60	38.74	206,471
13 Feb 19	38.67000 -1.10	39.98	38.53	39.86	492,502
12 Feb 19	39.77000 +0.41	39.79	39.29	39.56	194,577
11 Feb 19	39.36000 -0.02	39.60	39.01	39.37	259,419
08 Feb 19	39.38000 -0.20	39.54	39.10	39.50	262,946
07 Feb 19	39.58000 +0.40	39.59	38.92	39.21	200,467
06 Feb 19	39.18000 -0.09	39.53	39.11	39.22	172,993
05 Feb 19	39.27000 +0.23	39.47	38.84	39.10	159,590
04 Feb 19	39.04000 +0.50	39.29	38.56	38.98	161,304
01 Feb 19	38.54000 -0.14	39.02	38.50	38.72	164,417
31 Jan 19	38.68000 -0.14	38.99	38.16	38.95	327,025
30 Jan 19	38.82000 +0.63	39.07	38.45	38.75	195,721
29 Jan 19	38.19000 -0.31	38.73	37.93	38.59	216,347
28 Jan 19	38.50000 -0.19	38.91	38.28	38.42	167,304
25 Jan 19	38.69000 +0.65	38.89	38.29	38.48	297,665
24 Jan 19	38.04000 -0.36	38.96	37.67	38.51	357,062
23 Jan 19	38.40000 -0.11	38.84	38.20	38.56	301,834
22 Jan 19	38.51000 -0.55	39.19	38.28	39.00	194,239
21 Jan 19	39.06000 -0.01	39.30	38.73	39.15	86,212
18 Jan 19	39.07000 +0.79	39.62	38.67	38.80	485,249
17 Jan 19	38.28000 +0.37	38.79	38.09	38.25	273,254
16 Jan 19	37.91000 -0.01	38.70	37.74	38.07	268,092
15 Jan 19	37.92000 +0.21	38.20	37.29	37.75	274,051
14 Jan 19	37.71000 +0.06	37.83	36.93	37.31	261,113
11 Jan 19	37.65000 -0.37	37.92	37.25	37.83	318,153
10 Jan 19	38.02000 +0.83	38.07	36.90	37.19	339,046
09 Jan 19	37.19000 +0.96	37.57	36.36	36.47	532,508
08 Jan 19	36.23000 +1.54	36.68	34.96	34.96	445,375
07 Jan 19	34.69000 -0.15	35.00	33.92	34.93	278,646
04 Jan 19	34.84000 +1.04	34.91	33.77	34.15	381,950
03 Jan 19	33.80000 -1.43	35.29	33.36	35.12	507,372
02 Jan 19	35.23000 -0.07	35.40	34.42	34.42	259,233
31 Dec 18	35.30000 +0.09	35.59	35.00	35.47	152,960
28 Dec 18	35.21000 +0.29	35.66	34.88	34.91	244,040
27 Dec 18	34.92000 +0.61	35.12	34.32	35.06	132,555
24 Dec 18	34.31000 +0.01	34.82	33.84	34.04	309,111
21 Dec 18	34.30000 -0.60	35.21	34.14	34.91	305,835
20 Dec 18	34.90000 -0.47	36.05	34.69	35.30	355,430
19 Dec 18	35.37000 -1.18	36.77	35.34	36.50	532,077
18 Dec 18	36.55000 -0.90	37.42	35.23	35.94	652,287
17 Dec 18	37.45000 -0.17	38.12	36.77	37.49	609,430
14 Dec 18	37.62000 -1.34	38.80	37.42	38.79	659,897
13 Dec 18	38.96000 -2.51	42.00	38.90	41.97	523,102
12 Dec 18	41.47000 +0.42	42.05	41.39	41.39	322,955
11 Dec 18	41.05000 +0.29	41.70	40.79	41.24	217,396
10 Dec 18	40.76000 -0.66	41.32	39.91	41.21	479,697
07 Dec 18	41.42000 -0.50	42.35	41.34	42.05	169,718
06 Dec 18	41.92000 -0.46	42.08	41.40	41.73	268,157
05 Dec 18	42.38000 +0.18	42.60	41.41	42.24	93,034
04 Dec 18	42.20000 -1.20	43.21	41.67	43.21	361,851
03 Dec 18	43.40000 -0.75	44.77	43.23	44.77	280,160
30 Nov 18	44.15000 -0.06	44.34	43.58	44.08	449,492
29 Nov 18	44.21000 +0.14	44.35	43.59	44.07	145,710
28 Nov 18	44.07000 +1.05	44.33	42.67	43.15	172,938
27 Nov 18	43.02000 -0.82	43.97	42.69	43.84	200,330
26 Nov 18	43.84000 -0.85	46.28	43.57	45.19	433,213
23 Nov 18	44.69000 +0.37	44.69	44.14	44.25	116,570
22 Nov 18	44.32000 +0.16	44.48	44.19	44.21	33,208
21 Nov 18	44.16000 +1.06	44.65	43.50	43.50	201,173
20 Nov 18	43.10000 -0.98	43.89	42.46	43.75	300,440
19 Nov 18	44.08000 +0.76	45.02	43.77	44.20	484,744
16 Nov 18	43.32000 -0.71	43.94	43.20	43.94	161,531
15 Nov 18	44.03000 +0.05	44.54	43.75	43.98	180,804
14 Nov 18	43.98000 -1.33	45.58	43.41	45.39	287,942
13 Nov 18	45.31000 +1.81	45.83	43.66	43.66	447,480
12 Nov 18	43.50000 -1.28	45.02	43.32	45.02	747,515
09 Nov 18	44.78000 +1.09	45.19	43.31	43.37	411,630
08 Nov 18	43.69000 -1.66	45.71	43.22	45.24	303,383
07 Nov 18	45.35000 -0.67	46.57	44.99	46.37	447,286
06 Nov 18	46.02000 +1.61	47.37	44.51	44.51	793,094
05 Nov 18	44.41000 +0.90	44.86	43.71	44.05	327,458
02 Nov 18	43.51000 -1.06	45.00	43.10	44.96	524,508
01 Nov 18	44.57000 +0.76	44.59	43.22	44.24	388,953
31 Oct 18	43.81000 +1.00	44.29	43.04	43.04	486,123
30 Oct 18	42.81000 +0.92	43.63	41.82	41.84	471,331
29 Oct 18	41.89000 -0.57	43.02	41.57	42.82	381,692
26 Oct 18	42.46000 +1.17	42.63	41.03	41.16	638,535
25 Oct 18	41.29000 -0.13	42.17	40.34	41.90	778,964
24 Oct 18	41.42000 -3.57	45.16	41.35	45.09	583,927
23 Oct 18	44.99000 +0.88	47.30	42.73	45.75	930,888
22 Oct 18	44.11000 -0.43	46.01	43.78	45.00	518,852
19 Oct 18	44.54000 +1.04	44.81	43.51	43.51	580,269
18 Oct 18	43.50000 -0.60	44.85	43.22	44.68	341,317
17 Oct 18	44.10000 -0.45	44.67	43.66	44.66	321,454
16 Oct 18	44.55000 +1.19	44.84	43.40	43.45	346,275
15 Oct 18	43.36000 -0.08	43.84	43.27	43.46	224,425
12 Oct 18	43.44000 +0.46	44.33	43.14	43.52	520,886
11 Oct 18	42.98000 +0.02	44.12	42.28	42.63	728,195
10 Oct 18	42.96000 -2.54	45.30	42.74	45.22	535,095
09 Oct 18	45.50000 -0.44	45.95	45.09	45.70	228,422
05 Oct 18	45.94000 -1.12	47.19	45.44	46.87	250,430
04 Oct 18	47.06000 -0.22	47.99	46.68	47.33	306,774
03 Oct 18	47.28000 -0.30	47.51	46.60	47.51	260,930
02 Oct 18	47.58000 +0.04	47.99	47.13	47.61	250,683
01 Oct 18	47.54000 +0.66	48.20	47.02	47.03	195,401
28 Sep 18	46.88000 -1.35	47.44	46.37	47.44	304,607
27 Sep 18	48.23000 -0.12	48.75	48.02	48.17	248,262
26 Sep 18	48.35000 +0.99	48.41	47.18	47.18	333,591
25 Sep 18	47.36000 -0.53	47.85	46.78	47.85	300,478
24 Sep 18	47.89000 -0.32	48.35	47.50	48.35	171,971
21 Sep 18	48.21000 +0.51	48.68	47.00	47.56	727,580
20 Sep 18	47.70000 +0.43	48.35	47.38	47.38	233,782
19 Sep 18	47.27000 -1.43	48.84	47.07	48.84	533,008
18 Sep 18	48.70000 +1.12	49.00	47.68	47.75	294,358
17 Sep 18	47.58000 -0.19	47.92	47.40	47.71	284,919
14 Sep 18	47.77000 +0.18	48.01	47.17	47.65	133,776
13 Sep 18	47.59000 +0.27	47.68	47.03	47.43	183,798
12 Sep 18	47.32000 -0.57	48.02	47.08	47.89	224,072
11 Sep 18	47.89000 +0.24	48.20	47.18	47.39	186,831
10 Sep 18	47.65000 +0.39	47.94	47.01	47.38	196,645
07 Sep 18	47.26000 -0.39	47.76	47.02	47.43	145,921
06 Sep 18	47.65000 +1.19	48.28	46.53	46.53	289,022
05 Sep 18	46.46000 +0.15	46.72	46.08	46.36	311,576
04 Sep 18	46.31000 -2.13	48.41	46.26	48.40	417,706
31 Aug 18	48.44000 +0.14	48.50	48.06	48.30	185,700
30 Aug 18	48.30000 +0.04	48.50	48.08	48.35	240,573
29 Aug 18	48.26000 +0.59	48.32	47.39	47.75	247,340
28 Aug 18	47.67000 -0.02	47.91	47.47	47.76	117,600
27 Aug 18	47.69000 +0.19	47.75	47.23	47.60	248,954
24 Aug 18	47.50000 -0.45	48.11	47.32	48.11	292,471
23 Aug 18	47.95000 +0.64	48.02	47.13	47.13	175,207
22 Aug 18	47.31000 -0.62	48.34	47.06	47.94	209,263
21 Aug 18	47.93000 +0.79	48.46	47.33	47.50	387,914
20 Aug 18	47.14000 +0.01	47.50	46.91	47.28	199,444
17 Aug 18	47.13000 +0.23	47.40	46.66	46.90	128,982
16 Aug 18	46.90000 -0.36	47.35	46.82	47.29	188,209
15 Aug 18	47.26000 +0.01	47.40	46.72	47.17	378,352
14 Aug 18	47.25000 +0.61	47.48	46.64	46.64	169,244
13 Aug 18	46.64000 -0.43	47.18	46.60	47.06	206,346
10 Aug 18	47.07000 +0.09	47.50	46.01	46.01	350,730
09 Aug 18	46.98000 +0.54	47.19	46.28	46.59	495,898
08 Aug 18	46.44000 +0.51	46.54	45.46	45.80	263,407
07 Aug 18	45.93000 +0.15	46.22	45.51	45.51	507,317
03 Aug 18	45.78000 +0.29	45.82	45.16	45.29	234,105
02 Aug 18	45.49000 +0.08	45.79	44.92	45.28	339,274
01 Aug 18	45.41000 +2.21	46.00	41.96	43.19	1,306,831
31 Jul 18	43.20000 -0.99	44.31	42.67	44.20	1,019,889
30 Jul 18	44.19000 +0.93	44.30	42.38	43.49	876,344
27 Jul 18	43.26000 +3.94	44.70	41.59	44.03	1,289,134
26 Jul 18	39.32000 -0.37	40.36	39.01	39.25	585,455
25 Jul 18	39.69000 -0.65	40.48	39.42	40.25	442,040
24 Jul 18	40.34000 -1.84	42.32	40.24	42.20	400,649
23 Jul 18	42.18000 -0.27	42.68	42.05	42.40	194,262
20 Jul 18	42.45000 +0.71	42.50	41.60	41.75	375,413
19 Jul 18	41.74000 +0.15	41.94	41.35	41.57	183,049
18 Jul 18	41.59000 -0.16	41.83	41.37	41.69	357,708
17 Jul 18	41.75000 +0.51	41.89	41.14	41.25	182,112
16 Jul 18	41.24000 -0.66	42.25	41.10	42.07	241,555
13 Jul 18	41.90000 +0.16	41.98	41.70	41.71	164,841
12 Jul 18	41.74000 -0.05	42.17	41.66	41.85	177,172
11 Jul 18	41.79000 -0.59	42.48	41.74	42.25	304,057
10 Jul 18	42.38000 +0.42	42.52	41.93	42.03	420,919
09 Jul 18	41.96000 +0.60	42.45	41.40	41.40	318,549
06 Jul 18	41.36000 +0.37	41.58	40.95	40.95	129,215
05 Jul 18	40.99000 +0.23	41.07	40.03	40.74	204,237
04 Jul 18	40.76000 +0.24	40.92	40.47	40.59	87,434
03 Jul 18	40.52000 -0.03	40.74	40.14	40.14	248,456
29 Jun 18	40.55000 +0.07	40.68	40.38	40.55	326,693
28 Jun 18	40.48000 -0.30	40.80	40.11	40.43	295,606
27 Jun 18	40.78000 -0.21	41.12	40.75	41.12	291,860
26 Jun 18	40.99000 -0.05	41.38	40.80	41.12	363,528
25 Jun 18	41.04000 -0.61	41.72	40.74	41.72	367,913
22 Jun 18	41.65000 +0.28	41.83	41.22	41.56	378,399
21 Jun 18	41.37000 -0.21	41.71	41.18	41.57	291,318
20 Jun 18	41.58000 -0.02	41.92	41.51	41.56	449,564
19 Jun 18	41.60000 +0.46	41.65	40.88	40.94	347,946
18 Jun 18	41.14000 +0.16	41.65	40.94	40.95	284,394
15 Jun 18	40.98000 -0.27	41.43	40.86	41.25	409,974
14 Jun 18	41.25000 +0.02	41.25	41.03	41.13	202,358
13 Jun 18	41.23000 -0.08	41.70	40.73	41.30	326,602
12 Jun 18	41.31000 +0.67	41.73	40.71	40.73	666,518
11 Jun 18	40.64000 +0.54	40.76	40.05	40.16	321,983
08 Jun 18	40.10000 +0.31	40.53	39.77	39.90	228,102
07 Jun 18	39.79000 +0.24	40.25	39.49	39.49	256,848
06 Jun 18	39.55000 +0.24	39.64	39.20	39.39	237,446
05 Jun 18	39.31000 +0.32	39.35	38.90	38.93	311,306
04 Jun 18	38.99000 -0.75	39.77	38.89	39.77	282,837
01 Jun 18	39.74000 +0.37	39.77	39.17	39.45	199,714
31 May 18	39.37000 -0.07	39.65	39.25	39.34	296,443
30 May 18	39.44000 +0.68	39.47	38.83	38.83	330,670
29 May 18	38.76000 +0.22	38.83	38.37	38.49	203,411
28 May 18	38.54000 -0.65	39.22	38.35	39.15	73,197
25 May 18	39.19000 +0.29	39.26	38.69	38.69	191,634
24 May 18	38.90000 +0.27	38.93	38.58	38.63	385,944
23 May 18	38.63000 +0.12	38.71	38.19	38.49	220,380
22 May 18	38.51000 +0.36	38.81	38.15	38.31	263,544
18 May 18	38.15000 +0.10	38.27	37.96	38.01	159,952
17 May 18	38.05000 -0.06	38.21	37.89	38.10	232,233
16 May 18	38.11000 +0.41	38.34	37.64	37.88	254,586
15 May 18	37.70000 -0.11	38.38	37.62	37.80	256,164
14 May 18	37.81000 +0.82	37.96	36.92	37.06	335,374
11 May 18	36.99000 +0.29	37.10	36.70	36.76	213,347
10 May 18	36.70000 -0.32	37.14	36.66	37.11	324,567
09 May 18	37.02000 +0.14	37.31	36.95	36.96	259,207
08 May 18	36.88000 -0.22	37.32	36.86	37.10	203,831
07 May 18	37.10000 +0.50	37.31	36.69	36.69	248,633
04 May 18	36.60000 -0.18	36.84	36.41	36.81	222,638
03 May 18	36.78000 -0.49	37.47	36.73	37.47	378,126
02 May 18	37.27000 +0.32	37.67	36.89	37.04	378,122
01 May 18	36.95000 -0.22	37.25	36.79	37.22	692,123
30 Apr 18	37.17000 +0.42	37.39	36.43	36.87	244,181
27 Apr 18	36.75000 +0.37	36.87	36.28	36.54	121,409
26 Apr 18	36.38000 +1.04	36.79	35.66	35.98	305,239
25 Apr 18	35.34000 +0.53	35.72	34.55	34.78	296,528
24 Apr 18	34.81000 -0.24	35.20	34.78	35.00	141,422
23 Apr 18	35.05000 +0.53	35.19	34.45	34.45	149,915
20 Apr 18	34.52000 -0.16	34.80	34.32	34.68	91,432
19 Apr 18	34.68000 -0.09	34.87	34.56	34.73	112,075
18 Apr 18	34.77000 +0.65	34.97	34.11	34.13	173,230
17 Apr 18	34.12000 +0.23	34.13	33.93	33.94	67,379
16 Apr 18	33.89000 -0.06	34.16	33.80	34.02	125,730
13 Apr 18	33.95000 +0.17	34.00	33.62	33.85	172,397
12 Apr 18	33.78000 -0.07	34.00	33.73	33.93	96,894
11 Apr 18	33.85000 +0.16	34.00	33.71	33.71	204,599
10 Apr 18	33.69000 -0.20	34.08	33.65	34.07	83,594
09 Apr 18	33.89000 -0.06	34.12	33.71	34.12	155,223
06 Apr 18	33.95000 +0.48	34.40	33.57	33.59	271,158
05 Apr 18	33.47000 +0.27	33.48	33.02	33.28	181,219
04 Apr 18	33.20000 -0.29	33.28	32.73	33.28	126,946
03 Apr 18	33.49000 +0.44	33.60	33.09	33.13	109,231
02 Apr 18	33.05000 -0.06	33.57	32.85	33.21	168,447
29 Mar 18	33.11000 +0.52	33.39	32.39	32.70	226,315
28 Mar 18	32.59000 +0.11	32.85	32.06	32.32	292,168
27 Mar 18	32.48000 -0.25	33.00	32.44	32.75	268,391
26 Mar 18	32.73000 -0.22	33.05	32.48	33.00	212,144
23 Mar 18	32.95000 -0.12	33.49	32.87	33.12	210,790
22 Mar 18	33.07000 -0.30	33.74	33.07	33.27	320,956
21 Mar 18	33.37000 +0.21	33.55	33.15	33.23	179,808
20 Mar 18	33.16000 +0.30	33.49	32.89	32.90	305,241
19 Mar 18	32.86000 +0.48	32.87	32.27	32.34	522,240
16 Mar 18	32.38000 +0.35	32.75	32.10	32.10	316,196
15 Mar 18	32.03000 -0.97	33.05	31.90	32.99	584,207
14 Mar 18	33.00000 -0.13	33.49	32.95	33.32	165,860
13 Mar 18	33.13000 -0.20	33.52	32.97	33.44	259,700
12 Mar 18	33.33000 +0.18	33.50	33.09	33.09	169,289
09 Mar 18	33.15000 +0.30	33.32	32.75	32.95	298,656
08 Mar 18	32.85000 +0.50	32.95	32.37	32.39	273,742
07 Mar 18	32.35000 -0.51	33.20	32.19	32.77	340,023
06 Mar 18	32.86000 +0.36	32.89	32.41	32.50	214,884
05 Mar 18	32.50000 +0.30	32.56	31.98	32.17	225,338
02 Mar 18	32.20000 -0.01	32.35	31.87	32.15	229,061
01 Mar 18	32.21000 -0.41	32.81	31.96	32.74	358,833
28 Feb 18	32.62000 +0.02	33.20	32.62	32.69	322,143
27 Feb 18	32.60000 -0.54	33.05	32.30	32.51	335,427
26 Feb 18	33.14000 -0.32	33.56	32.99	33.56	247,961
23 Feb 18	33.46000 -0.14	33.76	33.20	33.71	333,115
22 Feb 18	33.60000 +0.37	33.84	32.99	33.23	535,928
21 Feb 18	33.23000 +3.15	33.64	32.08	32.08	1,031,776
20 Feb 18	30.08000 -0.12	30.40	29.98	30.08	79,426
16 Feb 18	30.20000 +0.30	30.36	29.78	29.78	105,305
15 Feb 18	29.90000 +0.15	29.95	29.09	29.86	298,104
14 Feb 18	29.75000 +0.00	30.00	29.65	29.78	274,853
13 Feb 18	29.75000 -0.95	30.59	29.62	30.59	199,478
12 Feb 18	30.70000 +0.39	31.05	30.38	30.40	153,467
09 Feb 18	30.31000 -0.02	30.78	30.03	30.45	138,272
08 Feb 18	30.33000 -0.45	30.96	30.14	30.85	215,442
07 Feb 18	30.78000 +0.13	31.13	30.70	30.70	140,709
06 Feb 18	30.65000 -0.38	30.87	30.31	30.50	227,771
05 Feb 18	31.03000 +0.05	31.17	30.26	30.80	251,222
02 Feb 18	30.98000 -0.36	31.33	30.71	31.19	174,652
01 Feb 18	31.34000 -0.46	31.87	31.30	31.77	179,865
31 Jan 18	31.80000 +0.45	31.90	31.36	31.40	459,357
30 Jan 18	31.35000 +0.01	31.58	31.13	31.25	405,653
29 Jan 18	31.34000 +0.28	31.56	30.93	31.06	308,395
26 Jan 18	31.06000 +0.22	31.23	30.71	30.92	210,935
25 Jan 18	30.84000 -0.26	31.23	30.81	31.17	195,283
24 Jan 18	31.10000 -0.34	31.57	30.96	31.55	363,664
23 Jan 18	31.44000 -0.36	32.01	31.32	31.53	330,902
22 Jan 18	31.80000 -1.05	32.75	31.71	32.75	153,484
19 Jan 18	32.85000 +0.03	33.30	32.72	32.72	165,351
18 Jan 18	32.82000 -0.04	33.15	32.63	32.99	77,350
17 Jan 18	32.86000 +0.08	33.11	32.52	32.93	254,658
16 Jan 18	32.78000 -0.40	33.38	32.43	33.38	258,947
15 Jan 18	33.18000 -0.14	33.59	32.91	33.59	36,264
12 Jan 18	33.32000 +0.32	33.45	32.95	33.10	389,408
11 Jan 18	33.00000 -0.19	33.70	32.95	33.26	151,310
10 Jan 18	33.19000 -0.48	33.68	33.15	33.65	99,469
09 Jan 18	33.67000 +0.19	33.79	33.38	33.60	95,716
08 Jan 18	33.48000 -0.50	33.95	33.46	33.95	120,932
05 Jan 18	33.98000 -0.76	34.70	33.97	34.70	107,530
04 Jan 18	34.74000 +0.80	34.81	33.88	34.00	273,142
03 Jan 18	33.94000 +1.05	33.97	32.88	32.88	379,907
02 Jan 18	32.89000 +0.03	32.92	32.50	32.92	132,877
29 Dec 17	32.86000 +0.06	32.93	32.46	32.80	120,049
28 Dec 17	32.80000 -0.12	32.86	32.50	32.85	97,936
27 Dec 17	32.92000 -0.11	33.04	32.26	32.26	97,720
22 Dec 17	33.03000 +0.52	33.12	32.41	32.53	99,928
21 Dec 17	32.51000 -0.24	32.73	32.40	32.73	56,646
20 Dec 17	32.75000 +0.38	32.96	32.29	32.38	131,087
19 Dec 17	32.37000 +0.27	32.40	32.02	32.10	204,947
18 Dec 17	32.10000 -0.30	32.60	32.00	32.60	220,091
15 Dec 17	32.40000 +0.66	32.51	31.78	31.78	297,623
14 Dec 17	31.74000 +0.05	32.09	31.67	31.73	177,294
13 Dec 17	31.69000 +0.20	31.96	31.38	31.53	136,211
12 Dec 17	31.49000 -0.69	32.19	31.44	32.16	178,160
11 Dec 17	32.18000 -0.02	32.74	32.17	32.30	67,632
08 Dec 17	32.20000 +0.38	32.30	31.74	31.97	117,577
07 Dec 17	31.82000 +0.42	31.87	31.39	31.39	207,134
06 Dec 17	31.40000 -0.72	32.03	31.27	32.03	323,104
05 Dec 17	32.12000 -0.09	32.30	31.99	32.16	65,734
04 Dec 17	32.21000 -0.19	32.63	32.19	32.50	75,014
01 Dec 17	32.40000 -0.07	32.48	32.06	32.34	126,213
30 Nov 17	32.47000 +0.69	32.67	31.81	31.81	219,369
29 Nov 17	31.78000 -0.19	32.09	31.50	31.86	128,770
28 Nov 17	31.97000 -0.02	32.19	31.93	32.00	56,320
27 Nov 17	31.99000 -0.41	32.48	31.74	32.39	184,185
24 Nov 17	32.40000 -0.14	32.47	32.10	32.10	185,501
23 Nov 17	32.54000 +0.04	32.56	32.15	32.15	53,071
22 Nov 17	32.50000 +0.30	32.66	32.25	32.29	137,548
21 Nov 17	32.20000 +0.19	32.32	31.98	32.17	98,557
20 Nov 17	32.01000 +0.19	32.14	31.69	31.70	147,974
17 Nov 17	31.82000 +0.45	31.90	31.36	31.36	272,460
16 Nov 17	31.37000 +0.86	31.46	30.54	30.64	328,442
15 Nov 17	30.51000 -0.25	30.77	29.87	30.40	234,062
14 Nov 17	30.76000 -0.98	31.91	30.57	31.60	266,522
13 Nov 17	31.74000 +0.18	31.81	31.20	31.52	175,775
10 Nov 17	31.56000 +0.39	31.71	31.07	31.13	145,963
09 Nov 17	31.17000 +0.21	31.26	30.70	30.81	180,318
08 Nov 17	30.96000 +0.07	31.07	30.81	30.81	151,656
07 Nov 17	30.89000 -0.36	31.47	30.81	31.19	190,102
06 Nov 17	31.25000 +0.15	31.41	31.05	31.10	187,653
03 Nov 17	31.10000 +0.03	31.30	31.02	31.19	658,248
02 Nov 17	31.07000 -0.08	31.30	30.97	31.18	187,154
01 Nov 17	31.15000 +0.01	31.41	30.98	31.02	254,687
31 Oct 17	31.14000 +0.61	31.26	30.45	30.49	212,166
30 Oct 17	30.53000 -1.05	31.43	30.36	31.43	290,206
27 Oct 17	31.58000 -0.47	31.78	28.68	30.98	1,090,774
26 Oct 17	32.05000 +0.00	32.20	31.63	32.05	318,102
25 Oct 17	32.05000 -0.40	32.50	32.00	32.42	155,020
24 Oct 17	32.45000 +0.32	32.52	32.10	32.15	104,579
23 Oct 17	32.13000 +0.17	32.15	31.81	32.07	204,400
20 Oct 17	31.96000 -0.08	32.10	31.80	32.07	136,841
19 Oct 17	32.04000 -0.11	32.48	31.93	32.09	229,277
18 Oct 17	32.15000 -0.09	32.34	32.10	32.25	222,975
17 Oct 17	32.24000 -0.23	32.85	32.24	32.47	149,460
16 Oct 17	32.47000 -0.27	32.94	32.00	32.86	286,149
13 Oct 17	32.74000 +1.39	33.40	32.16	32.53	664,458
12 Oct 17	31.35000 -0.26	31.68	31.34	31.61	96,639
11 Oct 17	31.61000 -0.21	31.84	31.53	31.84	76,439
10 Oct 17	31.82000 +0.31	31.89	31.41	31.53	103,481
06 Oct 17	31.51000 +0.12	31.51	31.15	31.24	82,922
05 Oct 17	31.39000 -0.08	31.80	31.30	31.53	85,539
04 Oct 17	31.47000 -0.22	31.74	31.45	31.72	173,181
03 Oct 17	31.69000 -0.38	32.10	31.66	32.02	221,141
02 Oct 17	32.07000 -0.09	32.28	31.95	32.17	160,645
29 Sep 17	32.16000 +0.70	32.33	31.52	31.59	259,168
28 Sep 17	31.46000 +0.03	31.50	30.97	31.05	117,083
27 Sep 17	31.43000 +0.05	31.58	31.33	31.48	180,050
26 Sep 17	31.38000 +0.12	31.46	31.05	31.34	78,932
25 Sep 17	31.26000 +0.23	31.35	30.89	30.91	142,881
22 Sep 17	31.03000 -0.08	31.18	30.99	31.11	142,163
21 Sep 17	31.11000 +0.10	31.31	30.86	31.00	78,267
20 Sep 17	31.01000 +0.21	31.02	30.76	30.76	370,194
19 Sep 17	30.80000 -0.30	31.15	30.73	31.10	114,928
18 Sep 17	31.10000 +0.21	31.30	30.93	30.97	255,503
15 Sep 17	30.89000 -0.11	31.00	30.67	30.97	330,703
14 Sep 17	31.00000 +0.07	31.05	30.85	30.94	180,988
13 Sep 17	30.93000 +0.03	30.99	30.77	30.99	248,723
12 Sep 17	30.90000 +0.15	31.02	30.79	30.89	271,733
11 Sep 17	30.75000 +0.07	30.98	30.59	30.64	240,276
08 Sep 17	30.68000 -0.04	30.79	30.40	30.71	63,324
07 Sep 17	30.72000 +0.13	30.79	30.55	30.62	195,632
06 Sep 17	30.59000 +0.09	30.76	30.42	30.55	128,324
05 Sep 17	30.50000 -0.24	30.75	30.12	30.75	143,486
01 Sep 17	30.74000 +0.20	30.93	30.43	30.43	392,384
31 Aug 17	30.54000 +0.18	30.57	30.25	30.50	239,305
30 Aug 17	30.36000 +0.49	30.71	29.90	29.98	218,597
29 Aug 17	29.87000 -0.01	30.04	29.65	29.65	118,816
28 Aug 17	29.88000 -0.09	29.98	29.62	29.98	52,977
25 Aug 17	29.97000 +0.18	30.06	29.82	29.90	102,495
24 Aug 17	29.79000 +0.08	29.87	29.64	29.69	125,479
23 Aug 17	29.71000 +0.04	29.76	29.26	29.50	64,282
22 Aug 17	29.67000 +0.04	29.79	29.51	29.72	66,402
21 Aug 17	29.63000 -0.11	29.75	29.44	29.72	63,200
18 Aug 17	29.74000 +0.23	29.80	29.33	29.45	166,090
17 Aug 17	29.51000 -0.19	29.71	29.40	29.61	139,870
16 Aug 17	29.70000 -0.22	30.20	29.59	29.95	133,685
15 Aug 17	29.92000 -0.01	30.02	29.74	29.75	180,275
14 Aug 17	29.93000 +0.76	30.24	29.33	29.33	183,198
11 Aug 17	29.17000 -0.05	29.29	28.96	29.24	181,024
10 Aug 17	29.22000 -0.42	29.63	29.16	29.63	144,283
09 Aug 17	29.64000 -0.09	29.81	29.51	29.64	90,447
08 Aug 17	29.73000 +0.24	30.01	29.42	29.42	143,834
04 Aug 17	29.49000 +0.30	29.63	29.43	29.53	112,895
03 Aug 17	29.19000 -0.45	29.52	28.95	29.41	185,749
02 Aug 17	29.64000 +0.06	29.82	29.53	29.65	119,858
01 Aug 17	29.58000 +0.27	29.79	29.39	29.42	181,685
31 Jul 17	29.31000 -0.30	29.65	29.31	29.50	495,677
28 Jul 17	29.61000 -0.08	30.23	29.49	30.23	230,504
27 Jul 17	29.69000 +0.04	29.89	29.53	29.88	207,553
26 Jul 17	29.65000 -0.07	29.76	29.45	29.72	319,561
25 Jul 17	29.72000 +0.99	29.73	28.91	28.99	473,246
24 Jul 17	28.73000 +0.16	28.83	28.50	28.57	78,808
21 Jul 17	28.57000 +0.07	28.58	28.33	28.51	173,323
20 Jul 17	28.50000 -0.06	28.75	28.39	28.56	149,768
19 Jul 17	28.56000 +0.81	28.66	27.75	27.75	320,344
18 Jul 17	27.75000 +0.28	27.78	27.47	27.51	127,508
17 Jul 17	27.47000 +0.24	27.59	27.32	27.32	151,012
14 Jul 17	27.23000 -0.11	27.53	27.23	27.37	184,588
13 Jul 17	27.34000 -0.35	27.74	27.02	27.69	224,690
12 Jul 17	27.69000 -0.02	27.88	27.48	27.88	118,452
11 Jul 17	27.71000 -0.01	27.81	27.46	27.70	101,571
10 Jul 17	27.72000 -0.09	27.86	27.65	27.84	118,788
07 Jul 17	27.81000 +0.27	27.81	27.32	27.59	104,245
06 Jul 17	27.54000 -0.77	28.54	27.43	28.28	401,734
05 Jul 17	28.31000 +0.40	28.41	27.91	27.91	216,951
04 Jul 17	27.91000 -0.06	28.10	27.88	28.00	63,693
30 Jun 17	27.97000 +0.29	28.00	27.67	27.85	122,958
29 Jun 17	27.68000 +0.20	27.80	27.33	27.57	145,417
28 Jun 17	27.48000 +0.14	27.80	27.30	27.44	113,154
27 Jun 17	27.34000 +0.04	27.46	27.03	27.36	272,538
26 Jun 17	27.30000 -0.33	27.70	27.24	27.32	175,978
23 Jun 17	27.63000 +0.53	27.71	27.16	27.21	147,726
22 Jun 17	27.10000 -0.07	27.43	27.09	27.25	264,273
21 Jun 17	27.17000 -0.10	27.55	27.15	27.49	92,489
20 Jun 17	27.27000 -0.17	27.50	27.07	27.33	150,513
19 Jun 17	27.44000 +0.80	27.53	26.74	26.74	155,523
16 Jun 17	26.64000 -0.09	26.75	26.44	26.75	390,368
15 Jun 17	26.73000 -0.71	27.27	26.65	27.27	982,320
14 Jun 17	27.44000 -0.69	28.15	27.38	28.09	208,531
13 Jun 17	28.13000 -0.46	28.60	28.05	28.60	166,711
12 Jun 17	28.59000 +0.56	28.65	28.01	28.14	165,722
09 Jun 17	28.03000 -0.17	28.36	27.99	28.15	210,951
08 Jun 17	28.20000 +0.45	28.29	27.54	27.74	206,808
07 Jun 17	27.75000 +0.52	27.92	27.20	27.20	230,143
06 Jun 17	27.23000 -0.24	27.51	27.13	27.50	163,536
05 Jun 17	27.47000 +0.19	27.64	27.17	27.20	101,552
02 Jun 17	27.28000 +0.04	27.38	27.08	27.27	165,048
01 Jun 17	27.24000 -0.36	27.62	27.18	27.61	378,122
31 May 17	27.60000 -0.49	28.00	27.34	28.00	238,936
30 May 17	28.09000 +0.33	28.21	27.65	27.65	148,955
29 May 17	27.76000 +0.10	27.85	27.62	27.66	49,658
26 May 17	27.66000 -0.26	27.99	27.50	27.99	210,272
25 May 17	27.92000 +0.32	27.95	27.45	27.77	188,681
24 May 17	27.60000 -0.11	27.78	27.40	27.68	242,251
23 May 17	27.71000 +0.21	27.90	27.40	27.89	263,202
19 May 17	27.50000 -0.15	27.69	27.16	27.69	283,639
18 May 17	27.65000 +0.60	28.07	26.99	27.05	304,261
17 May 17	27.05000 -1.06	28.13	26.95	28.13	607,469
16 May 17	28.11000 -0.13	28.56	28.05	28.56	259,294
15 May 17	28.24000 +0.27	28.49	27.84	27.84	194,978
12 May 17	27.97000 -0.60	28.68	27.82	28.62	294,225
11 May 17	28.57000 +0.07	28.75	28.48	28.62	794,983
10 May 17	28.50000 -0.02	28.69	28.46	28.60	334,121
09 May 17	28.52000 +0.25	28.65	28.30	28.49	211,513
08 May 17	28.27000 +0.15	28.54	28.12	28.17	235,320
05 May 17	28.12000 +0.01	28.28	27.87	28.08	194,062
04 May 17	28.11000 -0.09	28.35	28.06	28.25	251,635
03 May 17	28.20000 -0.50	28.75	28.14	28.51	424,068
02 May 17	28.70000 -0.67	29.39	28.64	29.30	416,453
01 May 17	29.37000 -0.35	29.69	29.03	29.69	235,173
28 Apr 17	29.72000 +0.48	29.88	29.24	29.24	313,877
27 Apr 17	29.24000 -0.36	29.45	29.24	29.30	400,586
26 Apr 17	29.60000 -0.89	30.40	29.37	30.25	538,695
25 Apr 17	30.49000 +0.33	30.56	30.20	30.21	368,779
24 Apr 17	30.16000 +0.22	30.40	30.12	30.14	246,866
21 Apr 17	29.94000 +0.14	30.02	29.74	29.80	169,074
20 Apr 17	29.80000 +0.31	29.95	29.45	29.51	153,063
19 Apr 17	29.49000 -0.23	29.92	29.38	29.67	195,438
18 Apr 17	29.72000 -0.10	29.84	29.54	29.84	157,841
17 Apr 17	29.82000 +0.12	29.86	29.31	29.62	177,599
13 Apr 17	29.70000 -0.37	30.03	29.46	29.96	292,154
12 Apr 17	30.07000 +0.05	30.18	29.62	29.85	194,838
11 Apr 17	30.02000 -0.93	31.04	29.90	31.02	256,728
10 Apr 17	30.95000 +0.35	31.01	30.39	30.39	222,162
07 Apr 17	30.60000 +0.02	30.76	30.50	30.50	148,513
06 Apr 17	30.58000 -0.13	30.85	30.51	30.66	480,969
05 Apr 17	30.71000 -0.23	31.09	30.68	30.85	148,848
04 Apr 17	30.94000 -0.07	31.20	30.83	31.20	109,458
03 Apr 17	31.01000 -0.04	31.30	30.86	31.13	106,579
31 Mar 17	31.05000 -0.54	31.47	31.05	31.35	166,230
30 Mar 17	31.59000 +0.25	31.65	31.25	31.25	168,482
29 Mar 17	31.34000 -0.02	31.47	30.87	31.16	169,061
28 Mar 17	31.36000 +0.13	31.46	30.89	30.94	138,931
27 Mar 17	31.23000 -0.15	31.40	30.74	31.39	156,552
24 Mar 17	31.38000 +0.28	31.40	31.00	31.06	153,575
23 Mar 17	31.10000 +0.55	31.38	30.53	30.61	130,710
22 Mar 17	30.55000 -0.05	30.69	30.38	30.57	159,183
21 Mar 17	30.60000 -0.15	31.14	30.56	30.56	156,931
20 Mar 17	30.75000 +0.02	31.07	30.65	30.75	306,524
17 Mar 17	30.73000 -0.27	31.34	30.73	30.99	419,616
16 Mar 17	31.00000 -0.55	31.66	30.92	31.52	258,091
15 Mar 17	31.55000 +0.02	31.69	31.47	31.50	150,378
14 Mar 17	31.53000 -0.47	31.98	31.50	31.72	187,728
13 Mar 17	32.00000 +0.03	32.15	31.60	31.60	159,475
10 Mar 17	31.97000 +0.16	32.10	31.73	31.73	186,150
09 Mar 17	31.81000 -0.34	32.15	31.67	32.02	205,337
08 Mar 17	32.15000 -0.25	32.41	32.11	32.38	214,588
07 Mar 17	32.40000 +0.11	32.54	32.11	32.15	158,769
06 Mar 17	32.29000 -0.36	32.65	32.13	32.13	170,306
03 Mar 17	32.65000 +0.05	32.80	32.38	32.65	137,490
02 Mar 17	32.60000 -0.70	33.30	32.54	33.20	177,711
01 Mar 17	33.30000 +0.18	33.69	33.18	33.37	200,413
28 Feb 17	33.12000 -0.32	33.48	33.01	33.21	247,805
27 Feb 17	33.44000 +0.10	33.50	33.02	33.27	294,289
24 Feb 17	33.34000 -0.32	33.48	33.25	33.41	255,774
23 Feb 17	33.66000 -0.07	33.69	33.39	33.68	179,246
22 Feb 17	33.73000 -0.02	33.73	33.32	33.32	290,931
21 Feb 17	33.75000 -0.16	33.98	33.25	33.25	251,167
17 Feb 17	33.91000 -0.84	34.09	32.14	33.85	330,044
16 Feb 17	34.75000 -0.85	35.60	34.73	35.54	268,238
15 Feb 17	35.60000 +0.37	35.72	35.26	35.26	152,751
14 Feb 17	35.23000 +0.16	35.45	35.09	35.16	114,937
13 Feb 17	35.07000 +0.33	35.30	34.75	34.77	317,951
10 Feb 17	34.74000 +0.09	35.00	34.74	35.00	156,908
09 Feb 17	34.65000 +0.15	34.80	34.37	34.49	187,704
08 Feb 17	34.50000 -0.22	34.65	34.22	34.61	252,913
07 Feb 17	34.72000 -0.28	35.02	34.65	34.94	105,007
06 Feb 17	35.00000 +0.16	35.21	34.76	34.95	155,201
03 Feb 17	34.84000 -0.13	35.12	34.74	34.86	117,172
02 Feb 17	34.97000 -0.42	35.49	34.83	35.32	161,628
01 Feb 17	35.39000 +0.17	35.45	35.09	35.34	157,659
31 Jan 17	35.22000 -0.25	35.49	35.12	35.33	543,234
30 Jan 17	35.47000 -0.31	35.62	35.20	35.20	148,679
27 Jan 17	35.78000 +0.98	35.83	34.77	34.85	501,774
26 Jan 17	34.80000 -0.20	34.99	34.45	34.92	304,300
25 Jan 17	35.00000 +0.30	35.00	34.55	34.64	313,776
24 Jan 17	34.70000 +0.57	34.74	34.19	34.41	205,178
23 Jan 17	34.13000 -0.07	34.24	33.80	34.15	159,646
20 Jan 17	34.20000 -0.18	34.56	34.15	34.31	186,604
19 Jan 17	34.38000 +0.05	34.58	34.25	34.25	167,313
18 Jan 17	34.33000 +0.05	34.47	34.15	34.47	175,830
17 Jan 17	34.28000 -0.51	34.75	34.22	34.75	322,014
16 Jan 17	34.79000 +0.04	34.93	34.72	34.79	95,446
13 Jan 17	34.75000 -0.01	34.85	34.60	34.82	123,739
12 Jan 17	34.76000 +0.11	34.94	34.50	34.94	283,877
11 Jan 17	34.65000 +0.94	34.67	33.76	33.86	450,041
10 Jan 17	33.71000 +0.08	34.22	33.44	33.45	637,203
09 Jan 17	33.63000 -0.63	34.37	33.51	34.03	273,583
06 Jan 17	34.26000 -0.46	34.75	34.00	34.61	302,592
05 Jan 17	34.72000 +0.00	35.40	34.70	34.77	357,546
04 Jan 17	34.72000 -0.08	35.00	34.40	34.80	258,686
03 Jan 17	34.80000 -0.09	35.20	34.21	34.91	186,907
30 Dec 16	34.89000 -0.11	35.59	34.86	35.59	88,891
29 Dec 16	35.00000 +0.10	35.13	34.91	34.99	190,855
28 Dec 16	34.90000 +0.20	35.10	34.49	34.49	180,388
23 Dec 16	34.70000 -0.02	34.80	34.43	34.64	186,802
22 Dec 16	34.72000 -0.11	34.83	34.67	34.75	117,738
21 Dec 16	34.83000 -0.38	35.00	34.59	34.66	259,774
20 Dec 16	35.21000 -0.18	35.47	35.01	35.39	167,265
19 Dec 16	35.39000 +0.01	35.57	35.08	35.38	257,115
16 Dec 16	35.38000 +0.32	35.47	35.01	35.01	396,811
15 Dec 16	35.06000 +0.86	35.21	34.21	34.21	343,011
14 Dec 16	34.20000 -0.86	35.07	34.06	34.95	522,536
13 Dec 16	35.06000 +0.33	35.12	34.79	34.84	301,525
12 Dec 16	34.73000 -0.40	35.11	34.41	35.11	212,764
09 Dec 16	35.13000 +0.20	35.34	34.80	34.98	252,187
08 Dec 16	34.93000 +0.44	35.03	34.54	34.60	442,153
07 Dec 16	34.49000 +0.09	34.66	34.19	34.33	324,131
06 Dec 16	34.40000 -0.15	34.58	34.36	34.51	252,590
05 Dec 16	34.55000 -0.06	34.92	34.41	34.54	259,258
02 Dec 16	34.61000 +0.09	34.88	34.35	34.49	169,440
01 Dec 16	34.52000 +0.31	35.13	34.21	34.67	323,208
30 Nov 16	34.21000 -0.28	34.69	34.17	34.61	246,717
29 Nov 16	34.49000 +0.20	34.72	34.24	34.27	197,570
28 Nov 16	34.29000 +0.06	34.46	34.17	34.46	250,745
25 Nov 16	34.23000 +0.36	34.48	33.88	33.90	306,365
24 Nov 16	33.87000 +0.17	34.08	33.29	33.60	290,509
23 Nov 16	33.70000 -0.30	34.16	33.65	33.89	248,721
22 Nov 16	34.00000 +0.40	34.02	33.55	33.71	323,730
21 Nov 16	33.60000 +0.65	33.63	32.93	33.17	467,504
18 Nov 16	32.95000 +0.02	33.25	32.75	32.75	383,545
17 Nov 16	32.93000 +0.27	33.07	32.52	32.75	416,100
16 Nov 16	32.66000 +0.58	32.69	31.88	31.91	581,182
15 Nov 16	32.08000 +0.30	32.14	31.67	31.71	274,996
14 Nov 16	31.78000 +0.04	32.00	31.65	31.70	197,055
11 Nov 16	31.74000 +0.07	31.82	31.43	31.64	193,660
10 Nov 16	31.67000 +1.07	31.86	30.73	30.78	416,959
09 Nov 16	30.60000 -0.77	31.08	30.37	30.60	500,588
08 Nov 16	31.37000 +0.52	31.50	31.08	31.08	283,448
07 Nov 16	30.85000 +0.25	31.25	30.60	30.74	334,614
04 Nov 16	30.60000 +0.60	30.65	29.95	30.04	609,579
03 Nov 16	30.00000 -0.39	30.40	29.90	30.40	327,742
02 Nov 16	30.39000 -0.14	30.64	30.30	30.55	540,501
01 Nov 16	30.53000 +0.10	31.00	30.33	30.43	698,777
31 Oct 16	30.43000 +0.83	30.48	29.75	29.77	495,184
28 Oct 16	29.60000 +2.44	29.67	28.35	28.35	965,614
27 Oct 16	27.16000 +0.27	27.35	26.95	27.00	130,408
26 Oct 16	26.89000 -0.08	27.08	26.71	26.90	129,764
25 Oct 16	26.97000 -0.22	27.39	26.92	27.12	144,705
24 Oct 16	27.19000 +0.23	27.30	26.84	27.00	141,657
21 Oct 16	26.96000 -0.19	27.43	26.35	27.13	216,834
20 Oct 16	27.15000 -0.31	27.44	27.11	27.27	86,299
19 Oct 16	27.46000 +0.04	27.57	27.25	27.40	116,724
18 Oct 16	27.42000 -0.07	27.64	27.33	27.45	148,993
17 Oct 16	27.49000 +0.12	27.56	27.23	27.35	143,713
14 Oct 16	27.37000 -0.20	27.72	27.37	27.64	38,885
13 Oct 16	27.57000 -0.35	27.75	27.37	27.69	94,963
12 Oct 16	27.92000 +0.46	28.02	27.25	27.49	126,849
11 Oct 16	27.46000 +0.17	27.72	27.30	27.30	167,987
07 Oct 16	27.29000 -0.06	27.44	27.17	27.40	83,281
06 Oct 16	27.35000 +0.28	27.41	27.05	27.05	83,891
05 Oct 16	27.07000 +0.32	27.16	26.87	26.87	68,072
04 Oct 16	26.75000 -0.25	27.07	26.67	27.00	125,238
03 Oct 16	27.00000 -0.17	27.30	26.87	27.10	84,677
30 Sep 16	27.17000 +0.00	27.28	26.78	27.00	261,431
29 Sep 16	27.17000 +0.31	27.50	26.94	27.00	232,855
28 Sep 16	26.86000 +0.27	26.87	26.36	26.53	125,860
27 Sep 16	26.59000 +0.05	26.64	26.42	26.46	108,030
26 Sep 16	26.54000 -0.36	26.84	26.54	26.84	70,134
23 Sep 16	26.90000 -0.10	27.01	26.80	26.90	92,720
22 Sep 16	27.00000 +0.06	27.17	26.86	27.00	147,510
21 Sep 16	26.94000 +0.27	27.06	26.62	26.76	249,152
20 Sep 16	26.67000 +0.11	26.93	26.50	26.50	81,996
19 Sep 16	26.56000 -0.20	26.89	26.50	26.89	80,006
16 Sep 16	26.76000 +0.49	26.92	26.21	26.23	550,821
15 Sep 16	26.27000 -0.13	26.78	26.23	26.36	212,010
14 Sep 16	26.40000 -0.13	26.80	26.40	26.56	457,799
13 Sep 16	26.53000 -0.32	26.97	26.34	26.78	141,975
12 Sep 16	26.85000 +0.05	26.99	26.65	26.69	108,388
09 Sep 16	26.80000 -0.79	27.62	26.79	27.41	273,332
08 Sep 16	27.59000 +0.44	27.66	27.14	27.14	134,464
07 Sep 16	27.15000 +0.05	27.24	27.00	27.10	134,218
06 Sep 16	27.10000 -0.09	27.32	27.00	27.20	126,555
02 Sep 16	27.19000 +0.26	27.22	26.87	27.06	117,785
01 Sep 16	26.93000 +0.16	27.00	26.71	26.81	195,829
31 Aug 16	26.77000 +0.19	27.07	26.51	26.51	185,251
30 Aug 16	26.58000 +0.06	26.62	26.35	26.50	58,011
29 Aug 16	26.52000 -0.06	26.73	26.43	26.50	80,114
26 Aug 16	26.58000 +0.19	26.74	26.32	26.37	101,211
25 Aug 16	26.39000 -0.10	26.54	26.27	26.41	43,110
24 Aug 16	26.49000 -0.31	26.88	26.40	26.79	81,584
23 Aug 16	26.80000 +0.28	26.84	26.48	26.55	122,067
22 Aug 16	26.52000 -0.03	26.55	26.33	26.33	95,392
19 Aug 16	26.55000 +0.42	26.60	25.93	26.03	178,839
18 Aug 16	26.13000 +0.07	26.20	26.00	26.00	92,476
17 Aug 16	26.06000 +0.18	26.14	25.78	25.84	119,971
16 Aug 16	25.88000 -0.15	26.05	25.87	25.90	92,510
15 Aug 16	26.03000 +0.12	26.06	25.90	25.92	38,917
12 Aug 16	25.91000 -0.18	26.04	25.87	26.04	73,602
11 Aug 16	26.09000 +0.05	26.17	25.96	26.04	96,948
10 Aug 16	26.04000 +0.03	26.20	25.95	26.05	107,146
09 Aug 16	26.01000 +0.17	26.19	25.80	25.83	102,335
08 Aug 16	25.84000 +0.14	25.95	25.70	25.70	72,623
05 Aug 16	25.70000 +0.25	25.80	25.47	25.50	84,846
04 Aug 16	25.45000 -0.09	25.59	25.44	25.50	64,997
03 Aug 16	25.54000 -0.08	25.70	25.39	25.56	86,919
02 Aug 16	25.62000 +0.03	25.68	25.25	25.68	120,510
29 Jul 16	25.59000 +0.39	25.70	25.05	25.18	207,327
28 Jul 16	25.20000 -0.05	25.49	25.07	25.30	273,867
27 Jul 16	25.25000 -0.05	25.79	25.23	25.40	267,349
26 Jul 16	25.30000 +0.25	25.79	25.08	25.09	319,957
25 Jul 16	25.05000 +0.24	25.05	24.73	24.81	306,368
22 Jul 16	24.81000 +0.33	24.89	24.57	24.75	442,592
21 Jul 16	24.48000 -0.06	24.60	24.31	24.50	149,140
20 Jul 16	24.54000 +0.03	24.80	24.47	24.48	123,851
19 Jul 16	24.51000 +0.11	24.66	24.39	24.39	146,418
18 Jul 16	24.40000 -0.23	24.64	24.37	24.63	121,777
15 Jul 16	24.63000 -0.24	24.87	24.49	24.84	72,103
14 Jul 16	24.87000 +0.05	25.15	24.79	24.90	139,968
13 Jul 16	24.82000 +0.05	24.88	24.65	24.80	87,694
12 Jul 16	24.77000 +0.25	24.87	24.48	24.68	136,210
11 Jul 16	24.52000 +0.17	24.74	24.38	24.38	84,295
08 Jul 16	24.35000 +0.71	24.44	23.73	23.81	221,486
07 Jul 16	23.64000 +0.00	23.92	23.45	23.71	148,994
06 Jul 16	23.64000 -0.39	24.01	23.56	24.01	219,717
05 Jul 16	24.03000 +0.03	24.10	23.93	23.93	151,563
04 Jul 16	24.00000 +0.01	24.20	23.75	23.75	47,617
30 Jun 16	23.99000 +0.12	24.07	23.80	23.83	144,683
29 Jun 16	23.87000 +0.48	24.00	23.50	23.56	210,714
28 Jun 16	23.39000 +0.64	23.49	22.93	22.95	214,752
27 Jun 16	22.75000 -0.76	23.38	22.66	23.38	333,532
24 Jun 16	23.51000 -0.86	24.01	23.39	24.01	260,080
23 Jun 16	24.37000 +0.14	24.45	24.26	24.40	96,351
22 Jun 16	24.23000 -0.30	24.68	24.19	24.59	144,754
21 Jun 16	24.53000 -0.47	24.98	24.50	24.98	88,862
20 Jun 16	25.00000 +0.50	25.19	24.52	24.52	229,986
17 Jun 16	24.50000 +0.18	24.63	24.20	24.20	319,421
16 Jun 16	24.32000 -0.10	24.47	24.19	24.26	154,065
15 Jun 16	24.42000 +0.54	24.58	23.95	23.96	214,892
14 Jun 16	23.88000 -0.04	24.03	23.70	23.92	140,860
13 Jun 16	23.92000 -0.13	24.18	23.88	24.00	81,293
10 Jun 16	24.05000 -0.19	24.21	23.79	24.14	92,060
09 Jun 16	24.24000 -0.06	24.53	24.07	24.30	72,533
08 Jun 16	24.30000 +0.27	24.47	23.99	23.99	132,869
07 Jun 16	24.03000 -0.14	24.23	24.02	24.13	98,452
06 Jun 16	24.17000 -0.01	24.30	24.15	24.22	62,735
03 Jun 16	24.18000 -0.11	24.35	24.04	24.35	47,157
02 Jun 16	24.29000 -0.12	24.50	24.27	24.29	43,409
01 Jun 16	24.41000 +0.08	24.58	24.04	24.21	94,623
31 May 16	24.33000 -0.24	24.75	24.20	24.56	237,331
30 May 16	24.57000 +0.20	24.58	24.24	24.48	69,934
27 May 16	24.37000 +0.43	24.45	23.98	23.98	138,040
26 May 16	23.94000 -0.37	24.46	23.93	24.40	100,932
25 May 16	24.31000 +0.05	24.51	24.18	24.18	146,854
24 May 16	24.26000 +0.27	24.32	23.99	23.99	88,057
20 May 16	23.99000 -0.06	24.30	23.98	24.05	62,607
19 May 16	24.05000 +0.05	24.11	23.67	23.88	147,683
18 May 16	24.00000 +0.16	24.07	23.75	23.75	229,116
17 May 16	23.84000 -0.08	24.10	23.79	23.90	163,866
16 May 16	23.92000 +0.02	24.15	23.87	23.87	55,824
13 May 16	23.90000 -0.10	24.14	23.81	23.93	112,616
12 May 16	24.00000 -0.16	24.40	23.92	24.22	88,103
11 May 16	24.16000 +0.12	24.38	23.91	23.91	111,366
10 May 16	24.04000 +0.28	24.28	23.74	23.76	59,927
09 May 16	23.76000 +0.19	23.88	23.54	23.54	165,958
06 May 16	23.57000 -0.30	24.00	23.51	23.86	323,942
05 May 16	23.87000 -0.19	24.26	23.83	24.08	133,552
04 May 16	24.06000 +0.40	24.08	23.68	23.69	152,430
03 May 16	23.66000 -0.38	24.08	23.40	23.93	282,465
02 May 16	24.04000 +0.36	24.11	23.61	23.78	152,739
29 Apr 16	23.68000 +0.16	23.82	23.51	23.54	256,099
28 Apr 16	23.52000 +0.08	23.89	23.38	23.38	164,903
27 Apr 16	23.44000 +0.40	23.59	22.98	22.98	181,974
26 Apr 16	23.04000 +0.25	23.23	22.80	22.81	177,797
25 Apr 16	22.79000 +0.08	23.08	22.65	22.65	120,485
22 Apr 16	22.71000 -0.05	22.92	22.60	22.70	95,178
21 Apr 16	22.76000 +0.34	23.40	21.50	21.75	498,873
20 Apr 16	22.42000 -0.48	22.89	22.26	22.89	403,880
19 Apr 16	22.90000 -0.44	23.45	22.78	23.20	122,897
18 Apr 16	23.34000 +0.42	23.35	22.84	22.90	89,779
15 Apr 16	22.92000 +0.02	22.95	22.82	22.84	46,752
14 Apr 16	22.90000 +0.05	23.17	22.80	22.87	69,215
13 Apr 16	22.85000 +0.27	22.87	22.42	22.71	202,766
12 Apr 16	22.58000 -0.04	22.82	22.56	22.67	101,034
11 Apr 16	22.62000 +0.19	22.80	22.46	22.68	149,339
08 Apr 16	22.43000 -0.04	22.69	22.34	22.62	98,180
07 Apr 16	22.47000 +0.00	22.65	22.22	22.46	140,186
06 Apr 16	22.47000 +0.00	22.68	22.42	22.59	150,080
05 Apr 16	22.47000 +0.22	22.61	21.96	22.14	179,703
04 Apr 16	22.25000 +0.16	22.45	22.08	22.17	136,135
01 Apr 16	22.09000 -0.24	22.37	21.83	22.25	247,093
31 Mar 16	22.33000 +0.09	22.52	22.10	22.30	255,113
30 Mar 16	22.24000 -0.05	22.50	22.20	22.44	169,600
29 Mar 16	22.29000 +0.33	22.48	21.91	22.04	217,091
28 Mar 16	21.96000 +0.26	22.07	21.62	21.73	78,606
24 Mar 16	21.70000 -0.22	21.88	21.57	21.88	86,964
23 Mar 16	21.92000 -0.07	22.00	21.75	21.89	80,875
22 Mar 16	21.99000 -0.36	22.20	21.95	22.20	97,083
21 Mar 16	22.35000 +0.00	22.59	22.30	22.40	126,455
18 Mar 16	22.35000 +0.00	22.70	22.17	22.22	267,275
17 Mar 16	22.35000 +0.61	22.39	21.76	21.76	197,545
16 Mar 16	21.74000 -0.34	22.02	21.64	22.00	148,520
15 Mar 16	22.08000 -0.39	22.45	21.87	22.45	110,682
14 Mar 16	22.47000 -0.13	22.99	22.42	22.57	138,185
11 Mar 16	22.60000 +0.38	22.69	22.22	22.31	181,969
10 Mar 16	22.22000 +0.06	22.48	21.74	22.25	157,320
09 Mar 16	22.16000 +0.28	22.20	21.75	22.03	220,978
08 Mar 16	21.88000 -0.47	22.33	21.77	22.33	328,818
07 Mar 16	22.35000 +1.15	22.40	21.22	21.22	715,927
04 Mar 16	21.20000 +0.07	21.60	21.11	21.13	280,353
03 Mar 16	21.13000 +0.00	21.29	21.00	21.01	236,958
02 Mar 16	21.13000 -0.09	21.41	21.09	21.13	125,076
01 Mar 16	21.22000 -0.36	21.66	20.93	21.62	393,227
29 Feb 16	21.58000 -0.06	21.95	21.51	21.71	177,614
26 Feb 16	21.64000 +0.23	21.97	21.32	21.32	121,682
25 Feb 16	21.41000 -0.05	21.58	21.16	21.55	86,571
24 Feb 16	21.46000 +0.24	21.46	20.90	21.14	147,129
23 Feb 16	21.22000 -0.18	21.59	21.15	21.48	180,421
22 Feb 16	21.40000 +0.35	21.61	21.18	21.26	173,318
19 Feb 16	21.05000 -0.20	21.34	20.98	21.00	224,681
18 Feb 16	21.25000 +0.25	21.37	20.81	21.00	223,536
17 Feb 16	21.00000 +0.50	21.13	20.50	20.60	324,696
16 Feb 16	20.50000 +0.18	20.89	20.29	20.57	483,145
12 Feb 16	20.32000 +0.71	21.10	19.27	20.27	922,350
11 Feb 16	19.61000 -0.59	20.00	19.00	20.00	413,667
10 Feb 16	20.20000 +0.20	20.32	20.05	20.08	281,168
09 Feb 16	20.00000 +0.12	20.08	19.50	19.66	536,798
08 Feb 16	19.88000 -0.27	20.11	19.56	20.07	265,517
05 Feb 16	20.15000 +0.17	20.30	19.71	20.00	454,756
04 Feb 16	19.98000 +0.52	20.42	19.20	19.31	776,189
03 Feb 16	19.46000 -1.31	20.60	18.94	20.48	1,106,181
02 Feb 16	20.77000 -1.54	21.75	20.27	21.75	706,019
01 Feb 16	22.31000 +1.31	22.42	20.56	20.77	363,797
29 Jan 16	21.00000 +0.21	21.05	20.35	20.81	898,045
28 Jan 16	20.79000 -0.55	21.55	20.45	21.49	258,671
27 Jan 16	21.34000 -0.07	21.64	21.16	21.34	352,290
26 Jan 16	21.41000 +0.47	22.02	20.94	20.95	428,937
25 Jan 16	20.94000 -0.28	21.43	20.91	21.14	155,445
22 Jan 16	21.22000 +0.22	21.39	20.90	21.24	516,976
21 Jan 16	21.00000 +0.37	21.31	19.75	20.60	392,577
20 Jan 16	20.63000 -0.25	20.83	19.50	20.30	712,861
19 Jan 16	20.88000 -0.35	21.72	20.33	21.23	436,812
18 Jan 16	21.23000 -0.37	21.74	21.06	21.50	160,265
15 Jan 16	21.60000 -0.55	21.98	21.23	21.75	178,723
14 Jan 16	22.15000 +0.27	22.30	21.46	21.87	308,690
13 Jan 16	21.88000 -0.83	23.02	21.79	22.69	255,393
12 Jan 16	22.71000 -0.08	23.22	22.27	22.80	234,037
11 Jan 16	22.79000 -0.78	23.68	22.75	23.61	282,123
08 Jan 16	23.57000 +0.37	23.97	23.14	23.34	271,305
07 Jan 16	23.20000 -0.47	23.59	23.00	23.59	529,499
06 Jan 16	23.67000 +0.32	23.72	22.95	23.09	213,956
05 Jan 16	23.35000 -0.37	23.75	23.21	23.70	215,408
04 Jan 16	23.72000 +0.11	23.75	23.00	23.45	182,307
31 Dec 15	23.61000 -0.32	23.98	23.54	23.90	110,448
30 Dec 15	23.93000 -0.07	24.04	23.82	24.03	92,229
29 Dec 15	24.00000 +0.07	24.08	23.70	23.99	204,441
24 Dec 15	23.93000 +0.16	23.98	23.68	23.82	48,993
23 Dec 15	23.77000 -0.09	23.97	23.60	23.86	165,834
22 Dec 15	23.86000 -0.04	24.00	23.56	23.93	117,775
21 Dec 15	23.90000 +0.02	24.13	23.78	23.85	131,584
18 Dec 15	23.88000 +0.23	23.98	23.37	23.58	281,687
17 Dec 15	23.65000 -0.06	24.04	23.58	23.75	173,762
16 Dec 15	23.71000 +0.76	23.75	23.01	23.01	193,262
15 Dec 15	22.95000 +0.25	23.14	22.73	23.09	202,082
14 Dec 15	22.70000 -0.31	22.98	22.58	22.84	228,305
11 Dec 15	23.01000 -0.12	23.14	22.85	22.92	163,579
10 Dec 15	23.13000 -0.06	23.30	22.76	23.15	209,933
09 Dec 15	23.19000 +0.13	23.61	23.00	23.05	114,638
08 Dec 15	23.06000 -0.19	23.32	22.67	23.22	704,440
07 Dec 15	23.25000 -0.58	23.75	23.15	23.52	188,303
04 Dec 15	23.83000 -0.41	24.38	23.76	24.16	174,416
03 Dec 15	24.24000 -0.15	24.64	24.07	24.58	185,512
02 Dec 15	24.39000 -0.49	25.01	24.36	24.90	454,004
01 Dec 15	24.88000 -0.57	25.45	24.82	25.45	230,474
30 Nov 15	25.45000 -0.11	25.68	25.32	25.68	148,198
27 Nov 15	25.56000 +0.18	25.62	25.36	25.36	250,306
26 Nov 15	25.38000 -0.02	25.58	25.23	25.40	37,520
25 Nov 15	25.40000 +0.22	25.50	25.10	25.11	124,522
24 Nov 15	25.18000 -0.05	25.30	25.02	25.12	118,773
23 Nov 15	25.23000 -0.05	25.35	25.09	25.26	138,601
20 Nov 15	25.28000 +0.05	25.47	25.19	25.32	130,853
19 Nov 15	25.23000 -0.01	25.40	25.00	25.40	178,396
18 Nov 15	25.24000 +0.43	25.37	24.84	24.84	264,931
17 Nov 15	24.81000 +0.18	25.27	24.63	24.63	106,569
16 Nov 15	24.63000 +0.26	24.66	24.37	24.37	114,443
13 Nov 15	24.37000 +0.19	24.57	24.15	24.25	150,908
12 Nov 15	24.18000 -0.51	24.60	23.90	24.60	179,199
11 Nov 15	24.69000 -0.35	25.13	24.66	25.01	175,491
10 Nov 15	25.04000 +0.05	25.13	24.62	24.97	120,485
09 Nov 15	24.99000 -0.11	25.12	24.64	25.12	170,725
06 Nov 15	25.10000 -0.16	25.36	25.06	25.26	203,763
05 Nov 15	25.26000 -0.19	25.57	25.04	25.53	179,879
04 Nov 15	25.45000 +0.09	25.71	25.34	25.49	238,240
03 Nov 15	25.36000 +0.01	25.44	25.21	25.40	205,669
02 Nov 15	25.35000 -0.23	25.95	25.34	25.58	264,505
30 Oct 15	25.58000 +0.00	25.93	25.58	25.67	313,981
29 Oct 15	25.58000 +0.27	26.60	25.06	26.60	547,142
28 Oct 15	25.31000 +0.24	25.38	25.00	25.19	368,200
27 Oct 15	25.07000 -1.89	26.79	24.97	26.79	564,577
26 Oct 15	26.96000 +1.00	27.18	25.87	26.01	696,098
23 Oct 15	25.96000 +1.96	26.08	24.10	24.10	775,004
22 Oct 15	24.00000 -0.12	24.25	23.87	24.12	456,673
21 Oct 15	24.12000 -0.70	25.02	24.12	24.84	293,513
20 Oct 15	24.82000 -0.13	25.52	24.75	24.98	179,335
19 Oct 15	24.95000 +0.19	24.99	24.37	24.65	128,771
16 Oct 15	24.76000 -0.24	25.07	24.70	25.07	120,214
15 Oct 15	25.00000 -0.44	25.44	24.69	25.44	204,726
14 Oct 15	25.44000 -0.13	25.69	25.23	25.59	95,537
13 Oct 15	25.57000 -0.28	25.79	25.46	25.73	510,796
09 Oct 15	25.85000 +0.55	25.98	25.36	25.38	257,358
08 Oct 15	25.30000 +0.16	25.31	25.01	25.22	207,209
07 Oct 15	25.14000 +0.47	25.23	24.82	24.86	371,183
06 Oct 15	24.67000 -0.25	25.00	24.64	24.90	226,117
05 Oct 15	24.92000 +0.80	25.05	24.50	24.50	173,195
02 Oct 15	24.12000 +0.29	24.18	23.51	23.69	72,597
01 Oct 15	23.83000 -0.06	24.06	23.55	23.98	178,702
30 Sep 15	23.89000 +0.44	23.96	23.51	23.68	171,452
29 Sep 15	23.45000 -0.16	23.71	23.17	23.71	152,932
28 Sep 15	23.61000 -0.34	24.06	23.53	23.86	296,421
25 Sep 15	23.95000 +0.24	24.17	23.79	23.85	126,555
24 Sep 15	23.71000 -0.03	23.94	23.37	23.81	155,024
23 Sep 15	23.74000 -0.46	24.38	23.49	24.38	130,562
22 Sep 15	24.20000 -0.06	24.25	24.00	24.19	128,736
21 Sep 15	24.26000 +0.28	24.51	23.98	24.12	143,702
18 Sep 15	23.98000 -0.25	24.64	23.96	24.00	373,370
17 Sep 15	24.23000 +0.04	24.74	24.00	24.08	224,369
16 Sep 15	24.19000 +0.51	24.32	23.58	23.74	160,885
15 Sep 15	23.68000 +0.49	23.86	22.90	23.05	157,215
14 Sep 15	23.19000 -0.31	23.49	22.91	23.49	179,132
11 Sep 15	23.50000 -0.30	23.83	23.23	23.69	191,798
10 Sep 15	23.80000 +0.31	23.98	23.48	23.51	126,590
09 Sep 15	23.49000 -0.22	24.04	23.40	23.90	103,739
08 Sep 15	23.71000 +0.31	24.03	23.49	23.67	92,695
04 Sep 15	23.40000 +0.03	23.56	23.05	23.15	87,369
03 Sep 15	23.37000 +0.03	23.70	23.17	23.27	144,765
02 Sep 15	23.34000 +0.03	23.65	23.17	23.56	115,175
01 Sep 15	23.31000 -0.37	23.62	23.13	23.32	235,662
31 Aug 15	23.68000 +0.57	23.78	22.82	23.14	272,594
28 Aug 15	23.11000 -0.19	23.66	23.02	23.25	148,345
27 Aug 15	23.30000 +0.80	23.30	22.80	22.87	265,198
26 Aug 15	22.50000 +0.49	22.56	21.99	22.12	142,658
25 Aug 15	22.01000 +0.28	22.87	21.86	21.86	240,736
24 Aug 15	21.73000 -0.45	22.29	20.12	20.12	393,736
21 Aug 15	22.18000 -0.76	23.03	22.14	22.75	247,731
20 Aug 15	22.94000 -0.35	23.47	22.90	23.26	996,236
19 Aug 15	23.29000 -0.98	24.36	23.25	24.36	942,698
18 Aug 15	24.27000 +0.07	24.37	23.90	24.21	76,409
17 Aug 15	24.20000 -0.20	24.52	24.10	24.42	393,147
14 Aug 15	24.40000 +0.06	24.61	24.14	24.14	835,801
13 Aug 15	24.34000 -0.16	24.42	24.19	24.36	128,011
12 Aug 15	24.50000 +0.10	24.54	24.25	24.30	463,249
11 Aug 15	24.40000 -0.12	24.57	24.30	24.47	297,381
10 Aug 15	24.52000 +0.02	24.57	24.30	24.55	220,686
07 Aug 15	24.50000 +0.00	24.63	24.40	24.63	246,565
06 Aug 15	24.50000 -0.24	24.81	24.30	24.78	150,555
05 Aug 15	24.74000 -0.33	25.22	24.68	25.22	235,529
04 Aug 15	25.07000 +0.08	25.16	24.91	25.04	220,050
31 Jul 15	24.99000 +0.40	25.05	24.38	24.57	218,688
30 Jul 15	24.59000 +0.20	24.79	24.05	24.40	160,341
29 Jul 15	24.39000 +1.21	24.58	23.25	23.25	285,610
28 Jul 15	23.18000 -0.06	23.32	22.98	23.31	922,011
27 Jul 15	23.24000 -0.85	23.97	23.05	23.75	431,543
24 Jul 15	24.09000 -0.17	24.97	23.46	23.83	435,360
23 Jul 15	24.26000 -0.31	24.81	24.14	24.50	184,373
22 Jul 15	24.57000 -0.43	24.88	24.44	24.88	173,451
21 Jul 15	25.00000 +0.20	25.06	24.47	24.98	154,354
20 Jul 15	24.80000 -0.49	25.44	24.77	25.16	111,763
17 Jul 15	25.29000 +0.08	25.38	25.17	25.20	80,189
16 Jul 15	25.21000 +0.20	25.28	24.96	25.16	140,107
15 Jul 15	25.01000 -0.93	25.97	25.00	25.91	351,689
14 Jul 15	25.94000 +0.10	26.08	25.75	25.75	162,772
13 Jul 15	25.84000 -0.13	26.15	25.79	25.93	186,824
10 Jul 15	25.97000 +0.25	26.15	25.69	25.87	324,711
09 Jul 15	25.72000 +0.71	25.86	25.10	25.10	533,710
08 Jul 15	25.01000 -0.47	25.47	24.93	25.47	252,148
07 Jul 15	25.48000 +0.17	25.55	24.83	25.27	370,258
06 Jul 15	25.31000 -0.46	25.67	25.26	25.66	159,717
03 Jul 15	25.77000 +0.09	26.00	25.71	25.72	123,830
02 Jul 15	25.68000 +0.35	25.72	25.30	25.30	200,722
30 Jun 15	25.33000 +0.02	25.49	25.22	25.45	475,206
29 Jun 15	25.31000 -0.42	25.43	25.10	25.43	346,825
26 Jun 15	25.73000 -0.36	26.14	25.60	26.14	449,117
25 Jun 15	26.09000 -0.01	26.42	25.94	26.23	183,849
24 Jun 15	26.10000 +0.07	26.21	25.97	25.99	132,347
23 Jun 15	26.03000 +0.02	26.19	25.96	26.06	181,597
22 Jun 15	26.01000 +0.25	26.11	25.82	25.95	158,309
19 Jun 15	25.76000 +0.11	26.00	25.59	25.62	227,135
18 Jun 15	25.65000 +0.32	25.66	25.30	25.30	146,584
17 Jun 15	25.33000 -0.24	25.77	25.27	25.66	166,447
16 Jun 15	25.57000 +0.08	25.67	25.35	25.40	988,331
15 Jun 15	25.49000 -0.14	25.67	25.45	25.48	269,240
12 Jun 15	25.63000 -0.13	25.76	25.50	25.69	337,950
11 Jun 15	25.76000 -0.39	26.27	25.76	26.26	146,145
10 Jun 15	26.15000 -0.11	26.32	26.13	26.26	394,518
09 Jun 15	26.26000 +0.12	26.32	25.86	26.04	119,328
08 Jun 15	26.14000 -0.37	26.49	26.04	26.38	200,185
05 Jun 15	26.51000 +0.19	26.63	26.25	26.29	127,820
04 Jun 15	26.32000 -0.26	26.67	26.28	26.55	206,159
03 Jun 15	26.58000 -0.30	27.08	26.47	26.85	188,113
02 Jun 15	26.88000 +0.08	27.29	26.64	26.64	178,327
01 Jun 15	26.80000 +0.25	26.81	26.50	26.50	1,087,397
29 May 15	26.55000 -0.32	27.05	26.41	26.88	203,547
28 May 15	26.87000 -0.30	27.19	26.82	27.09	139,012
27 May 15	27.17000 +0.42	27.38	26.73	26.73	219,019
26 May 15	26.75000 -0.52	27.22	26.63	27.20	303,272
25 May 15	27.27000 -0.02	27.31	27.19	27.30	57,121
22 May 15	27.29000 -0.07	27.40	27.18	27.39	430,416
21 May 15	27.36000 -0.12	27.46	27.23	27.32	163,563
20 May 15	27.48000 -0.30	27.75	27.38	27.75	187,538
19 May 15	27.78000 +0.04	27.87	27.71	27.76	162,781
15 May 15	27.74000 +0.03	27.94	27.40	27.69	341,142
14 May 15	27.71000 +0.52	27.80	27.16	27.20	177,864
13 May 15	27.19000 -0.31	27.64	27.09	27.56	277,693
12 May 15	27.50000 -0.25	27.80	27.42	27.64	288,628
11 May 15	27.75000 -0.12	28.11	27.60	27.85	286,951
08 May 15	27.87000 +0.30	28.08	27.61	27.61	161,068
07 May 15	27.57000 +0.27	27.57	27.05	27.30	447,289
06 May 15	27.30000 -0.17	27.55	27.14	27.47	444,753
05 May 15	27.47000 +0.19	27.84	27.30	27.58	319,833
04 May 15	27.28000 +0.01	27.54	27.24	27.26	355,248
01 May 15	27.27000 +0.02	27.36	26.98	27.36	529,277
30 Apr 15	27.25000 -0.06	27.48	27.25	27.28	450,679
29 Apr 15	27.31000 -0.14	27.64	27.25	27.31	206,046
28 Apr 15	27.45000 -0.25	27.69	27.30	27.60	187,938
27 Apr 15	27.70000 -0.06	27.95	27.58	27.66	245,522
24 Apr 15	27.76000 +0.34	28.07	27.33	27.33	543,890
23 Apr 15	27.42000 -0.83	28.09	26.89	28.09	1,016,976
22 Apr 15	28.25000 -0.46	29.41	28.11	28.71	638,750
21 Apr 15	28.71000 -0.39	29.10	28.50	29.10	570,766
20 Apr 15	29.10000 -0.12	29.50	29.06	29.24	485,663
17 Apr 15	29.22000 -0.27	29.65	29.13	29.55	355,320
16 Apr 15	29.49000 +0.05	29.56	29.33	29.42	204,424
15 Apr 15	29.44000 -0.30	29.83	29.38	29.83	199,969
14 Apr 15	29.74000 -0.56	30.35	29.62	30.34	150,770
13 Apr 15	30.30000 -0.12	30.50	30.20	30.34	61,718
10 Apr 15	30.42000 +0.19	30.75	30.37	30.37	194,693
09 Apr 15	30.23000 +0.48	30.34	29.85	29.85	319,177
08 Apr 15	29.75000 -0.03	30.00	29.69	29.78	134,035
07 Apr 15	29.78000 +0.16	29.95	29.61	29.63	166,389
06 Apr 15	29.62000 -0.12	29.94	29.43	29.52	150,091
02 Apr 15	29.74000 +0.16	29.97	29.40	29.40	181,546
01 Apr 15	29.58000 -0.42	30.25	29.40	29.95	227,099
31 Mar 15	30.00000 +0.17	30.24	29.81	29.81	135,624
30 Mar 15	29.83000 -0.19	30.41	29.80	30.01	159,527
27 Mar 15	30.02000 -0.21	30.39	29.80	30.15	135,226
26 Mar 15	30.23000 -0.31	30.73	29.90	30.73	252,309
25 Mar 15	30.54000 -0.16	30.85	30.49	30.71	460,610
24 Mar 15	30.70000 -0.09	30.90	30.58	30.83	339,123
23 Mar 15	30.79000 -0.23	31.24	30.70	30.96	157,612
20 Mar 15	31.02000 +0.21	31.03	30.56	30.56	243,400
19 Mar 15	30.81000 -0.24	31.19	30.70	31.10	166,558
18 Mar 15	31.05000 +0.08	31.19	30.63	31.00	143,101
17 Mar 15	30.97000 +0.09	31.23	30.57	30.76	191,182
16 Mar 15	30.88000 +0.38	31.00	30.50	30.50	141,100
13 Mar 15	30.50000 -0.32	30.86	30.21	30.82	118,667
12 Mar 15	30.82000 +0.18	30.95	30.51	30.51	163,945
11 Mar 15	30.64000 -0.01	30.96	30.12	30.60	267,983
10 Mar 15	30.65000 -0.05	31.02	30.53	30.53	244,377
09 Mar 15	30.70000 +0.36	30.82	30.31	30.31	241,822
06 Mar 15	30.34000 +0.09	30.87	30.22	30.35	219,598
05 Mar 15	30.25000 +0.49	30.50	29.77	29.80	224,949
04 Mar 15	29.76000 -0.14	30.74	29.50	30.65	431,856
03 Mar 15	29.90000 -1.12	31.25	29.42	31.25	613,015
02 Mar 15	31.02000 +0.53	31.60	30.58	30.75	298,369
27 Feb 15	30.49000 +0.26	30.68	30.16	30.23	242,152
26 Feb 15	30.23000 +0.11	30.32	29.97	30.16	206,196
25 Feb 15	30.12000 +0.18	30.19	29.67	30.00	81,909
24 Feb 15	29.94000 +0.23	30.00	29.53	29.71	106,167
23 Feb 15	29.71000 -0.04	29.93	29.60	29.77	75,681
20 Feb 15	29.75000 +0.07	29.91	29.59	29.65	59,190
19 Feb 15	29.68000 -0.12	29.92	29.50	29.70	79,298
18 Feb 15	29.80000 -0.09	30.01	29.80	29.90	77,311
17 Feb 15	29.89000 -0.40	30.29	29.75	30.12	192,457
13 Feb 15	30.29000 +0.21	30.29	30.08	30.15	72,091
12 Feb 15	30.08000 +0.72	30.15	29.60	29.60	251,840
11 Feb 15	29.36000 +0.23	29.70	29.05	29.13	312,017
10 Feb 15	29.13000 -0.26	29.76	29.09	29.64	217,421
09 Feb 15	29.39000 -0.16	29.90	29.34	29.85	177,364
06 Feb 15	29.55000 +0.00	29.98	29.41	29.66	194,153
05 Feb 15	29.55000 +0.48	29.57	29.09	29.09	146,121
04 Feb 15	29.07000 +0.12	29.38	28.85	28.94	169,673
03 Feb 15	28.95000 +0.24	29.06	28.61	28.61	356,538
02 Feb 15	28.71000 -0.13	28.92	28.42	28.92	252,682
30 Jan 15	28.84000 -0.32	29.16	28.69	29.05	214,668
29 Jan 15	29.16000 +0.17	29.25	28.98	29.02	105,655
28 Jan 15	28.99000 +0.06	29.33	28.89	29.01	191,517
27 Jan 15	28.93000 -0.01	29.05	28.52	28.84	208,097
26 Jan 15	28.94000 +0.17	29.04	28.69	28.69	278,199
23 Jan 15	28.77000 -0.17	29.14	28.61	29.00	368,631
22 Jan 15	28.94000 +0.04	29.04	28.56	29.00	616,657
21 Jan 15	28.90000 -0.13	29.37	28.84	28.96	249,509
20 Jan 15	29.03000 -0.35	29.38	28.73	29.31	394,135
19 Jan 15	29.38000 -0.92	29.84	28.74	29.84	655,030
16 Jan 15	30.30000 +0.09	30.61	30.02	30.21	254,838
15 Jan 15	30.21000 -0.16	30.59	29.95	30.49	154,519
14 Jan 15	30.37000 -0.17	30.45	29.81	30.40	184,839
13 Jan 15	30.54000 +0.70	31.18	30.00	30.00	541,484
12 Jan 15	29.84000 -0.07	30.18	29.67	30.18	352,940
09 Jan 15	29.91000 -0.01	30.21	29.74	30.08	991,362
08 Jan 15	29.92000 +0.67	29.96	29.54	29.61	355,605
07 Jan 15	29.25000 +0.31	29.41	29.01	29.01	123,779
06 Jan 15	28.94000 -0.64	29.58	28.76	29.58	169,795
05 Jan 15	29.58000 -0.07	29.81	29.38	29.62	324,022
02 Jan 15	29.65000 +0.06	29.97	29.48	29.97	179,823
31 Dec 14	29.59000 +0.04	29.72	29.41	29.57	168,849
30 Dec 14	29.55000 -0.22	29.76	29.33	29.75	152,083
29 Dec 14	29.77000 -0.06	29.87	29.60	29.75	176,186
24 Dec 14	29.83000 +0.42	29.97	29.43	29.43	102,530
23 Dec 14	29.41000 +0.41	29.49	28.98	28.98	168,972
22 Dec 14	29.00000 -0.27	29.27	28.49	29.24	242,446
19 Dec 14	29.27000 -0.09	29.77	29.11	29.77	358,273
18 Dec 14	29.36000 +0.04	29.52	29.08	29.48	224,180
17 Dec 14	29.32000 +0.21	30.07	29.05	29.65	389,061
16 Dec 14	29.11000 +0.21	29.63	28.85	28.85	341,990
15 Dec 14	28.90000 +0.18	29.32	28.58	28.70	336,668
12 Dec 14	28.72000 -0.11	29.05	28.60	28.72	149,489
11 Dec 14	28.83000 -0.17	29.32	28.80	29.05	986,425
10 Dec 14	29.00000 +0.41	29.18	28.59	28.59	826,870
09 Dec 14	28.59000 +0.11	28.87	28.15	28.15	162,875
08 Dec 14	28.48000 -0.61	29.09	28.11	29.02	262,109
05 Dec 14	29.09000 +0.18	29.25	28.91	28.91	174,763
04 Dec 14	28.91000 -0.42	29.35	28.66	29.35	169,193
03 Dec 14	29.33000 +0.35	29.43	28.90	29.01	121,171
02 Dec 14	28.98000 -0.12	29.16	28.92	29.00	258,624
01 Dec 14	29.10000 -0.69	29.83	28.92	29.51	377,130
28 Nov 14	29.79000 -0.27	30.25	29.41	30.25	228,091
27 Nov 14	30.06000 +0.90	30.27	29.00	29.15	407,828
26 Nov 14	29.16000 +0.24	29.45	28.82	28.92	172,822
25 Nov 14	28.92000 +0.36	28.99	28.60	28.65	328,164
24 Nov 14	28.56000 -0.15	28.70	28.34	28.70	86,307
21 Nov 14	28.71000 +0.07	28.82	28.61	28.78	62,889
20 Nov 14	28.64000 -0.16	28.87	28.62	28.80	278,920
19 Nov 14	28.80000 +0.01	28.85	28.41	28.74	121,678
18 Nov 14	28.79000 +0.15	28.89	28.70	28.84	340,383
17 Nov 14	28.64000 +0.00	29.12	28.56	28.56	236,942
14 Nov 14	28.64000 +0.23	29.00	28.35	28.48	248,428
13 Nov 14	28.41000 +0.05	28.87	28.16	28.45	514,302
12 Nov 14	28.36000 +0.66	28.40	27.59	27.59	269,546
11 Nov 14	27.70000 +0.44	27.81	27.25	27.32	220,433
10 Nov 14	27.26000 +0.19	27.32	27.02	27.10	355,503
07 Nov 14	27.07000 +0.08	27.34	26.98	27.00	255,363
06 Nov 14	26.99000 -0.09	27.25	26.89	27.06	195,637
05 Nov 14	27.08000 +0.29	27.10	26.70	26.80	975,428
04 Nov 14	26.79000 +0.10	26.90	26.18	26.55	1,008,131
03 Nov 14	26.69000 -0.87	27.60	26.54	27.59	581,186
31 Oct 14	27.56000 +0.17	27.69	26.60	27.23	415,593
30 Oct 14	27.39000 -0.30	27.83	27.11	27.32	212,481
29 Oct 14	27.69000 -0.06	27.75	27.56	27.71	261,453
28 Oct 14	27.75000 +0.10	27.75	27.47	27.61	185,798
27 Oct 14	27.65000 -0.09	27.75	27.40	27.74	123,003
24 Oct 14	27.74000 +0.39	27.75	27.38	27.38	166,977
23 Oct 14	27.35000 +0.34	27.43	26.98	27.00	446,530
22 Oct 14	27.01000 -0.10	27.28	26.89	27.13	308,242
21 Oct 14	27.11000 +0.86	27.18	26.40	26.52	572,576
20 Oct 14	26.25000 +0.03	26.66	26.08	26.66	319,801
17 Oct 14	26.22000 +0.25	26.78	26.11	26.21	271,325
16 Oct 14	25.97000 +0.06	26.13	25.55	25.68	227,063
15 Oct 14	25.91000 -0.49	26.41	25.57	26.26	606,372
14 Oct 14	26.40000 +0.23	26.47	25.86	26.00	244,503
10 Oct 14	26.17000 -0.53	26.68	26.10	26.61	459,899
09 Oct 14	26.70000 -0.27	27.13	26.49	27.00	337,825
08 Oct 14	26.97000 -0.17	27.22	26.81	27.10	299,881
07 Oct 14	27.14000 -0.12	27.24	27.04	27.15	382,757
06 Oct 14	27.26000 +0.01	27.40	27.20	27.40	185,936
03 Oct 14	27.25000 +0.40	27.56	26.94	26.94	321,791
02 Oct 14	26.85000 -0.06	26.88	26.49	26.76	228,586
01 Oct 14	26.91000 -0.12	27.02	26.73	27.00	222,662
30 Sep 14	27.03000 +0.19	27.17	26.77	26.84	214,300
29 Sep 14	26.84000 +0.22	26.95	26.50	26.77	111,245
26 Sep 14	26.62000 +0.16	26.69	26.40	26.40	101,438
25 Sep 14	26.46000 -0.17	26.59	26.38	26.56	166,730
24 Sep 14	26.63000 +0.34	26.65	26.21	26.36	140,785
23 Sep 14	26.29000 -0.07	26.45	26.16	26.36	262,688
22 Sep 14	26.36000 -0.92	27.22	26.26	27.22	224,157
19 Sep 14	27.28000 -0.01	27.43	27.15	27.31	234,893
18 Sep 14	27.29000 -0.01	27.31	26.93	27.29	224,770
17 Sep 14	27.30000 +0.41	27.59	26.99	27.47	196,136
16 Sep 14	26.89000 -0.11	27.00	26.53	26.78	288,589
15 Sep 14	27.00000 -0.65	27.65	26.96	27.65	169,110
12 Sep 14	27.65000 -0.05	27.84	27.52	27.81	128,189
11 Sep 14	27.70000 +0.03	27.76	27.33	27.68	122,437
10 Sep 14	27.67000 +0.01	27.76	27.50	27.54	74,469
09 Sep 14	27.66000 -0.62	28.30	27.54	28.30	195,844
08 Sep 14	28.28000 -0.27	28.60	28.28	28.50	52,875
05 Sep 14	28.55000 -0.02	29.01	28.55	28.76	232,512
04 Sep 14	28.57000 +0.04	28.64	28.40	28.53	147,468
03 Sep 14	28.53000 +0.14	28.61	28.26	28.50	99,692
02 Sep 14	28.39000 +0.40	28.44	27.95	27.95	173,011
29 Aug 14	27.99000 +0.14	28.19	27.85	27.93	281,946
28 Aug 14	27.85000 +0.05	27.90	27.76	27.80	151,587
27 Aug 14	27.80000 -0.03	27.90	27.76	27.90	64,732
26 Aug 14	27.83000 +0.07	28.00	27.67	27.73	189,813
25 Aug 14	27.76000 -0.02	27.87	27.70	27.80	125,781
22 Aug 14	27.78000 +0.01	27.83	27.75	27.75	57,708
21 Aug 14	27.77000 +0.03	27.84	27.70	27.80	175,208
20 Aug 14	27.74000 +0.12	27.81	27.63	27.63	231,758
19 Aug 14	27.62000 +0.04	27.69	27.50	27.51	239,744
18 Aug 14	27.58000 +0.29	27.60	27.30	27.44	125,800
15 Aug 14	27.29000 -0.21	27.50	27.28	27.50	96,906
14 Aug 14	27.50000 -0.21	27.72	27.23	27.72	331,812
13 Aug 14	27.71000 +0.01	27.75	27.56	27.71	170,965
12 Aug 14	27.70000 +0.20	27.75	27.43	27.47	103,136
11 Aug 14	27.50000 +0.05	27.74	27.31	27.44	83,439
08 Aug 14	27.45000 +0.16	27.55	27.14	27.40	186,378
07 Aug 14	27.29000 +0.14	27.56	27.18	27.26	185,290
06 Aug 14	27.15000 -0.28	27.52	27.12	27.30	380,549
05 Aug 14	27.43000 -0.28	27.70	27.40	27.70	337,083
01 Aug 14	27.71000 +0.14	27.86	27.41	27.50	212,588
31 Jul 14	27.57000 -0.28	27.85	27.31	27.60	214,012
30 Jul 14	27.85000 -0.01	28.11	27.50	27.96	306,495
29 Jul 14	27.86000 +0.67	27.95	27.03	27.03	331,630
28 Jul 14	27.19000 -0.63	28.12	27.19	27.80	1,311,531
25 Jul 14	27.82000 +2.64	27.99	26.70	26.75	708,131
24 Jul 14	25.18000 -0.47	25.81	25.15	25.81	181,640
23 Jul 14	25.65000 +0.21	25.70	25.51	25.56	103,889
22 Jul 14	25.44000 +0.51	25.52	24.95	25.07	181,635
21 Jul 14	24.93000 -0.07	25.00	24.75	25.00	71,710
18 Jul 14	25.00000 +0.25	25.03	24.74	24.74	159,784
17 Jul 14	24.75000 -0.06	25.04	24.68	24.72	161,867
16 Jul 14	24.81000 +0.39	24.92	24.39	24.51	156,458
15 Jul 14	24.42000 -0.09	24.57	24.40	24.57	87,828
14 Jul 14	24.51000 +0.04	24.59	24.41	24.45	110,590
11 Jul 14	24.47000 +0.14	24.55	24.34	24.38	128,787
10 Jul 14	24.33000 -0.11	24.44	24.13	24.35	182,193
09 Jul 14	24.44000 +0.09	24.55	24.34	24.48	108,571
08 Jul 14	24.35000 -0.24	24.60	24.25	24.40	179,631
07 Jul 14	24.59000 -0.31	24.90	24.48	24.64	317,975
04 Jul 14	24.90000 -0.06	24.97	24.50	24.86	163,295
03 Jul 14	24.96000 +0.27	24.96	24.65	24.65	171,792
02 Jul 14	24.69000 +0.12	24.81	24.53	24.56	166,299
30 Jun 14	24.57000 +0.21	24.63	24.21	24.21	156,442
27 Jun 14	24.36000 +0.16	24.37	23.97	24.20	99,492
26 Jun 14	24.20000 +0.03	24.35	24.00	24.17	71,861
25 Jun 14	24.17000 -0.26	24.44	24.05	24.21	168,552
24 Jun 14	24.43000 +0.03	24.80	24.19	24.43	266,850
23 Jun 14	24.40000 +0.11	24.44	24.00	24.18	111,155
20 Jun 14	24.29000 +0.17	24.48	24.05	24.23	288,990
19 Jun 14	24.12000 -0.36	24.50	24.00	24.45	136,206
18 Jun 14	24.48000 -0.08	24.65	24.36	24.50	132,429
17 Jun 14	24.56000 -0.23	24.87	24.32	24.87	202,061
16 Jun 14	24.79000 +0.19	24.85	24.52	24.65	119,838
13 Jun 14	24.60000 +0.30	24.66	24.18	24.40	266,412
12 Jun 14	24.30000 -0.01	24.50	24.12	24.30	189,054
11 Jun 14	24.31000 -0.59	24.93	24.27	24.93	177,969
10 Jun 14	24.90000 +0.10	25.00	24.66	24.84	280,284
09 Jun 14	24.80000 +0.07	25.00	24.69	24.78	143,837
06 Jun 14	24.73000 +0.43	24.91	24.25	24.25	170,184
05 Jun 14	24.30000 -0.59	24.99	24.30	24.99	307,238
04 Jun 14	24.89000 +0.42	25.05	24.45	24.53	487,693
03 Jun 14	24.47000 +1.13	24.75	23.57	23.57	531,814
02 Jun 14	23.34000 -0.36	24.00	23.04	23.83	539,275
30 May 14	23.70000 +0.18	23.75	23.50	23.50	373,736
29 May 14	23.52000 +0.22	23.55	23.31	23.31	81,502
28 May 14	23.30000 +0.03	23.42	23.25	23.32	355,172
27 May 14	23.27000 -0.09	23.60	23.20	23.27	181,323
26 May 14	23.36000 +0.26	23.40	23.02	23.12	46,101
23 May 14	23.10000 +0.09	23.17	22.81	22.90	256,266
22 May 14	23.01000 -0.11	23.30	22.98	23.17	103,986
21 May 14	23.12000 +0.19	23.15	22.96	23.00	102,816
20 May 14	22.93000 -0.19	22.98	22.80	22.90	163,833
16 May 14	23.12000 +0.12	23.22	22.98	22.98	99,594
15 May 14	23.00000 -0.28	23.32	22.96	23.32	203,469
14 May 14	23.28000 -0.32	23.61	23.27	23.60	171,309
13 May 14	23.60000 +0.00	23.81	23.54	23.60	323,080
12 May 14	23.60000 +0.03	23.69	23.53	23.65	185,037
09 May 14	23.57000 +0.08	23.65	23.30	23.50	272,329
08 May 14	23.49000 +0.02	23.75	23.35	23.59	211,854
07 May 14	23.47000 -0.13	23.75	23.32	23.60	142,571
06 May 14	23.60000 -0.15	23.80	23.56	23.75	137,862
05 May 14	23.75000 -0.25	23.98	23.65	23.98	404,810
02 May 14	24.00000 +0.06	24.00	23.85	23.85	261,837
01 May 14	23.94000 +0.01	23.99	23.87	23.93	141,169
30 Apr 14	23.93000 +0.01	24.00	23.81	23.93	136,178
29 Apr 14	23.92000 -0.11	24.11	23.91	24.00	198,948
28 Apr 14	24.03000 -0.55	24.49	23.86	24.49	290,899
25 Apr 14	24.58000 +0.00	24.73	24.17	24.44	227,622
24 Apr 14	24.58000 -0.08	24.85	24.09	24.66	549,677
23 Apr 14	24.66000 -0.12	24.83	24.56	24.81	169,769
22 Apr 14	24.78000 +0.04	24.88	24.65	24.75	230,869
21 Apr 14	24.74000 +0.08	24.76	24.65	24.66	100,725
17 Apr 14	24.66000 +0.11	24.70	24.38	24.60	61,548
16 Apr 14	24.55000 +0.40	24.78	24.16	24.16	253,199
15 Apr 14	24.15000 +0.29	24.58	23.80	23.80	292,401
14 Apr 14	23.86000 +0.04	24.02	23.82	23.85	314,405
11 Apr 14	23.82000 +0.01	23.98	23.51	23.53	128,878
10 Apr 14	23.81000 -0.48	24.37	23.73	24.37	180,462
09 Apr 14	24.29000 +0.02	24.47	24.20	24.37	220,615
08 Apr 14	24.27000 -0.09	24.33	24.01	24.16	213,880
07 Apr 14	24.36000 -0.17	24.58	24.15	24.58	778,108
04 Apr 14	24.53000 +0.27	24.66	24.25	24.25	215,419
03 Apr 14	24.26000 +0.45	24.35	23.78	23.78	251,137
02 Apr 14	23.81000 +0.10	23.99	23.66	23.71	284,065
01 Apr 14	23.71000 +0.17	23.75	23.52	23.62	104,641
31 Mar 14	23.54000 +0.32	23.65	22.98	23.24	309,258
28 Mar 14	23.22000 -0.02	23.57	23.19	23.24	209,512
27 Mar 14	23.24000 -0.13	23.43	23.18	23.26	267,424
26 Mar 14	23.37000 -0.16	23.65	23.30	23.64	237,587
25 Mar 14	23.53000 +0.40	23.63	23.16	23.24	187,024
24 Mar 14	23.13000 -0.18	23.47	23.11	23.24	375,366
21 Mar 14	23.31000 +0.02	23.73	23.29	23.29	412,397
20 Mar 14	23.29000 -0.62	23.97	23.13	23.97	433,116
19 Mar 14	23.91000 +0.66	24.22	23.30	23.33	399,196
18 Mar 14	23.25000 +0.09	23.39	23.12	23.26	141,065
17 Mar 14	23.16000 +0.05	23.46	23.03	23.10	491,686
14 Mar 14	23.11000 -0.29	23.46	23.08	23.46	531,878
13 Mar 14	23.40000 +0.00	23.53	23.26	23.27	523,863
12 Mar 14	23.40000 -0.40	23.80	23.20	23.80	376,548
11 Mar 14	23.80000 +0.27	23.89	23.60	23.62	422,488
10 Mar 14	23.53000 +0.41	23.55	23.24	23.25	199,182
07 Mar 14	23.12000 +0.17	23.17	22.93	22.93	134,321
06 Mar 14	22.95000 +0.24	23.20	22.80	22.85	220,923
05 Mar 14	22.71000 -0.28	23.09	22.69	23.09	397,832
04 Mar 14	22.99000 +0.25	23.38	22.75	22.78	589,810
03 Mar 14	22.74000 -0.58	23.20	22.72	23.20	601,275
28 Feb 14	23.32000 +0.27	23.43	22.95	22.96	457,989
27 Feb 14	23.05000 +0.12	23.46	22.00	22.02	1,634,724
26 Feb 14	22.93000 -0.15	23.04	22.89	23.00	876,958
25 Feb 14	23.08000 -0.31	23.45	23.02	23.31	590,620
24 Feb 14	23.39000 -0.19	23.70	23.32	23.52	301,790
21 Feb 14	23.58000 -0.11	23.74	23.55	23.61	177,282
20 Feb 14	23.69000 +0.25	23.75	23.40	23.54	121,092
19 Feb 14	23.44000 -0.26	23.67	23.29	23.61	124,909
18 Feb 14	23.70000 +0.09	23.88	23.60	23.62	133,085
14 Feb 14	23.61000 +0.07	23.76	23.46	23.50	98,558
13 Feb 14	23.54000 +0.04	23.64	23.31	23.38	201,258
12 Feb 14	23.50000 -0.13	23.67	23.43	23.57	143,848
11 Feb 14	23.63000 +0.33	23.74	23.09	23.22	365,348
10 Feb 14	23.30000 -1.11	24.33	23.25	24.33	426,022
07 Feb 14	24.41000 -0.62	25.12	24.36	25.12	215,399
06 Feb 14	25.03000 +0.77	25.07	24.30	24.35	283,884
05 Feb 14	24.26000 +0.49	24.32	23.64	23.77	394,862
04 Feb 14	23.77000 +0.12	23.79	23.55	23.71	171,304
03 Feb 14	23.65000 -0.21	23.81	23.50	23.81	187,911
31 Jan 14	23.86000 -0.22	23.94	23.71	23.90	167,131
30 Jan 14	24.08000 +0.14	24.28	23.74	24.00	310,904
29 Jan 14	23.94000 +0.01	24.01	23.29	23.82	202,602
28 Jan 14	23.93000 +0.04	24.15	23.77	24.00	162,018
27 Jan 14	23.89000 -0.57	24.41	23.76	24.40	322,271
24 Jan 14	24.46000 -0.29	24.68	24.38	24.65	738,883
23 Jan 14	24.75000 +0.05	24.79	24.65	24.70	733,610
22 Jan 14	24.70000 +0.24	24.77	24.45	24.50	346,797
21 Jan 14	24.46000 +0.11	24.57	24.28	24.30	275,784
20 Jan 14	24.35000 -0.02	24.99	24.25	24.99	151,467
17 Jan 14	24.37000 -0.11	24.50	24.30	24.50	240,959
16 Jan 14	24.48000 +0.09	24.53	24.29	24.41	173,020
15 Jan 14	24.39000 +0.09	24.41	24.25	24.29	180,186
14 Jan 14	24.30000 +0.29	24.53	23.93	23.99	182,879
13 Jan 14	24.01000 -0.34	24.40	23.85	24.30	173,057
10 Jan 14	24.35000 -0.03	24.50	23.89	24.28	244,848
09 Jan 14	24.38000 -0.16	24.77	24.30	24.63	241,582
08 Jan 14	24.54000 -0.45	25.09	24.50	25.09	310,948
07 Jan 14	24.99000 -0.13	25.27	24.80	25.23	303,661
06 Jan 14	25.12000 -0.31	25.79	25.03	25.79	243,166
03 Jan 14	25.43000 +0.12	25.51	25.25	25.38	120,105
02 Jan 14	25.31000 +0.05	25.50	25.13	25.28	112,812
31 Dec 13	25.26000 +0.15	25.37	25.01	25.11	90,823
30 Dec 13	25.11000 +0.20	25.88	24.97	25.37	256,047
27 Dec 13	24.91000 +0.23	25.13	24.60	24.60	192,342
24 Dec 13	24.68000 -0.09	24.84	24.63	24.84	21,007
23 Dec 13	24.77000 +0.27	24.88	24.55	24.55	341,383
20 Dec 13	24.50000 -0.13	24.75	24.50	24.64	163,928
19 Dec 13	24.63000 -0.06	24.75	24.54	24.75	805,567
18 Dec 13	24.69000 +0.04	24.80	24.59	24.72	227,219
17 Dec 13	24.65000 -0.30	25.00	24.57	24.85	149,420
16 Dec 13	24.95000 +0.06	25.19	24.74	25.01	220,514
13 Dec 13	24.89000 +0.17	24.91	24.49	24.49	144,090
12 Dec 13	24.72000 +0.17	24.84	24.47	24.50	129,083
11 Dec 13	24.55000 -0.58	25.10	24.51	25.08	143,240
10 Dec 13	25.13000 -0.31	25.74	25.13	25.40	103,065
09 Dec 13	25.44000 +0.08	25.61	25.36	25.56	97,759
06 Dec 13	25.36000 +0.48	25.50	24.84	24.84	168,807
05 Dec 13	24.88000 -0.34	25.20	24.69	24.84	95,825
04 Dec 13	25.22000 +0.40	25.27	24.86	24.87	223,845
03 Dec 13	24.82000 -0.43	25.06	24.36	25.06	216,914
02 Dec 13	25.25000 +0.08	25.33	24.93	24.93	139,537
29 Nov 13	25.17000 +0.17	25.50	25.00	25.08	134,586
28 Nov 13	25.00000 +0.00	25.23	24.61	24.61	45,050
27 Nov 13	25.00000 -0.05	25.22	25.00	25.02	89,366
26 Nov 13	25.05000 +0.05	25.27	25.00	25.00	232,327
25 Nov 13	25.00000 -0.05	25.10	24.89	25.10	73,719
22 Nov 13	25.05000 +0.35	25.07	24.54	24.75	961,709
21 Nov 13	24.70000 +0.16	24.74	24.23	24.40	91,083
20 Nov 13	24.54000 -0.09	24.71	24.28	24.63	158,837
19 Nov 13	24.63000 -0.07	24.85	24.59	24.70	328,214
18 Nov 13	24.70000 -0.06	24.95	24.70	24.89	89,640
15 Nov 13	24.76000 +0.05	24.85	24.54	24.85	248,919
14 Nov 13	24.71000 +0.24	24.86	24.41	24.45	417,619
13 Nov 13	24.47000 +0.17	24.57	24.20	24.30	173,669
12 Nov 13	24.30000 -0.05	24.35	24.11	24.35	102,628
11 Nov 13	24.35000 +0.20	24.54	24.19	24.26	118,358
08 Nov 13	24.15000 +0.25	24.26	23.90	23.99	407,726
07 Nov 13	23.90000 -0.01	24.03	23.80	24.00	225,250
06 Nov 13	23.91000 +0.07	23.99	23.80	23.99	286,318
05 Nov 13	23.84000 +0.20	23.95	23.59	23.72	208,433
04 Nov 13	23.64000 -0.10	23.78	23.45	23.77	376,528
01 Nov 13	23.74000 +0.65	23.91	23.36	23.36	735,125
31 Oct 13	23.09000 +0.97	23.30	22.18	22.40	529,993
30 Oct 13	22.12000 +0.31	22.22	21.05	21.05	318,757
29 Oct 13	21.81000 -0.19	22.20	21.76	22.00	126,740
28 Oct 13	22.00000 -0.19	22.43	22.00	22.34	299,838
25 Oct 13	22.19000 +0.16	22.29	22.01	22.10	336,794
24 Oct 13	22.03000 +0.06	22.12	21.95	22.05	76,941
23 Oct 13	21.97000 -0.11	22.11	21.88	21.99	166,375
22 Oct 13	22.08000 +0.29	22.11	21.79	21.80	167,089
21 Oct 13	21.79000 +0.23	21.80	21.45	21.49	548,387
18 Oct 13	21.56000 +0.11	21.58	21.24	21.45	116,895
17 Oct 13	21.45000 -0.01	21.50	21.37	21.50	53,873
16 Oct 13	21.46000 -0.10	21.58	21.39	21.58	443,979
15 Oct 13	21.56000 +0.27	21.74	21.12	21.38	108,409
11 Oct 13	21.29000 -0.20	21.60	21.23	21.60	207,499
10 Oct 13	21.49000 +0.17	21.65	21.32	21.35	194,817
09 Oct 13	21.32000 +0.14	21.48	21.25	21.25	103,508
08 Oct 13	21.18000 -0.04	21.31	21.09	21.20	87,103
07 Oct 13	21.22000 +0.04	21.32	21.00	21.13	199,570
04 Oct 13	21.18000 +0.05	21.40	21.13	21.15	233,078
03 Oct 13	21.13000 -0.46	21.52	21.05	21.51	345,712
02 Oct 13	21.59000 -0.09	21.65	21.51	21.62	100,763
01 Oct 13	21.68000 +0.01	21.71	21.45	21.69	152,044
30 Sep 13	21.67000 +0.05	21.79	21.54	21.54	129,145
27 Sep 13	21.62000 -0.01	21.84	21.56	21.66	88,325
26 Sep 13	21.63000 -0.27	22.24	21.49	21.92	262,556
25 Sep 13	21.90000 -0.13	22.20	21.90	22.15	243,694
24 Sep 13	22.03000 +0.52	22.13	21.48	21.48	224,246
23 Sep 13	21.51000 +0.05	21.59	21.32	21.40	104,870
20 Sep 13	21.46000 -0.15	21.67	21.36	21.67	204,161
19 Sep 13	21.61000 +0.12	21.75	21.33	21.49	215,215
18 Sep 13	21.49000 +0.74	21.67	20.75	20.82	296,043
17 Sep 13	20.75000 -0.25	21.05	20.72	21.03	154,039
16 Sep 13	21.00000 +0.00	21.01	20.77	21.00	286,203
13 Sep 13	21.00000 +0.05	21.20	20.93	21.13	147,376
12 Sep 13	20.95000 -0.33	21.24	20.85	21.13	167,292
11 Sep 13	21.28000 -0.16	21.44	21.11	21.44	143,017
10 Sep 13	21.44000 +0.54	21.49	21.00	21.05	129,792
09 Sep 13	20.90000 +0.10	20.92	20.71	20.89	279,214
06 Sep 13	20.80000 -0.28	21.18	20.71	21.01	157,960
05 Sep 13	21.08000 -0.30	21.28	20.82	21.25	323,262
04 Sep 13	21.38000 +0.40	21.43	20.85	20.99	134,649
03 Sep 13	20.98000 +0.19	21.17	20.86	20.86	80,768
30 Aug 13	20.79000 -0.15	21.00	20.67	20.97	110,653
29 Aug 13	20.94000 +0.15	21.00	20.75	20.75	51,157
28 Aug 13	20.79000 -0.23	21.01	20.74	21.00	105,504
27 Aug 13	21.02000 -0.33	21.33	21.01	21.30	68,073
26 Aug 13	21.35000 -0.40	21.78	21.30	21.78	85,955
23 Aug 13	21.75000 +0.15	21.77	21.57	21.60	123,678
22 Aug 13	21.60000 +0.43	21.60	21.15	21.15	135,781
21 Aug 13	21.17000 -0.09	21.22	21.01	21.10	60,685
20 Aug 13	21.26000 +0.26	21.39	21.07	21.15	176,400
19 Aug 13	21.00000 -0.30	21.30	21.00	21.30	146,641
16 Aug 13	21.30000 +0.12	21.70	21.15	21.15	109,773
15 Aug 13	21.18000 -0.46	21.65	21.14	21.65	317,744
14 Aug 13	21.64000 -0.11	21.75	21.41	21.65	128,689
13 Aug 13	21.75000 +0.09	21.79	21.59	21.59	98,567
12 Aug 13	21.66000 -0.06	21.71	21.54	21.66	104,872
09 Aug 13	21.72000 +0.18	21.77	21.61	21.62	266,416
08 Aug 13	21.54000 +0.09	21.60	21.33	21.47	131,577
07 Aug 13	21.45000 -0.13	21.65	21.28	21.58	206,585
06 Aug 13	21.58000 -0.11	21.65	21.50	21.59	152,224
02 Aug 13	21.69000 +0.29	21.79	21.27	21.30	179,684
01 Aug 13	21.40000 +0.17	21.56	21.03	21.25	237,924
31 Jul 13	21.23000 -0.12	21.68	21.22	21.35	280,613
30 Jul 13	21.35000 +0.68	21.40	20.60	20.60	353,284
29 Jul 13	20.67000 +0.12	20.77	20.44	20.60	162,409
26 Jul 13	20.55000 -0.17	20.82	20.42	20.78	103,652
25 Jul 13	20.72000 -0.23	20.95	20.53	20.85	161,601
24 Jul 13	20.95000 +0.35	20.96	20.67	20.70	124,044
23 Jul 13	20.60000 +0.24	20.81	20.39	20.40	425,705
22 Jul 13	20.36000 -0.16	20.41	20.25	20.39	80,010
19 Jul 13	20.52000 +0.23	20.65	19.89	20.33	1,150,567
18 Jul 13	20.29000 -0.09	20.49	20.21	20.46	171,621
17 Jul 13	20.38000 -0.49	20.97	20.38	20.89	95,753
16 Jul 13	20.87000 +0.15	20.94	20.72	20.80	256,709
15 Jul 13	20.72000 +0.02	20.97	20.62	20.75	93,775
12 Jul 13	20.70000 +0.02	20.80	20.48	20.63	169,742
11 Jul 13	20.68000 +0.25	20.77	20.43	20.50	94,066
10 Jul 13	20.43000 +0.07	20.69	20.25	20.58	116,016
09 Jul 13	20.36000 +0.27	20.60	20.06	20.09	129,047
08 Jul 13	20.09000 +0.12	20.19	19.58	19.58	135,822
05 Jul 13	19.97000 -0.10	20.13	19.97	20.08	95,973
04 Jul 13	20.07000 +0.18	20.11	19.90	19.99	66,189
03 Jul 13	19.89000 -0.23	20.37	19.76	20.04	133,196
02 Jul 13	20.12000 -0.43	20.55	19.53	20.55	221,295
28 Jun 13	20.55000 -0.07	20.61	20.15	20.50	139,829
27 Jun 13	20.62000 +0.12	20.73	20.40	20.60	107,320
26 Jun 13	20.50000 -0.08	20.63	20.42	20.51	197,149
25 Jun 13	20.58000 +0.35	20.72	20.26	20.38	118,440
24 Jun 13	20.23000 -0.12	20.30	20.00	20.29	302,965
21 Jun 13	20.35000 +0.26	20.41	20.17	20.20	201,693
20 Jun 13	20.09000 -0.21	20.23	19.98	20.09	118,056
19 Jun 13	20.30000 +0.13	20.47	20.15	20.15	151,881
18 Jun 13	20.17000 +0.31	20.23	19.95	19.96	153,138
17 Jun 13	19.86000 +0.11	19.90	19.67	19.67	103,837
14 Jun 13	19.75000 +0.00	19.77	19.65	19.75	113,310
13 Jun 13	19.75000 +0.03	19.81	19.58	19.58	441,625
12 Jun 13	19.72000 -0.26	20.07	19.41	20.06	260,842
11 Jun 13	19.98000 +0.09	20.05	19.68	19.70	142,280
10 Jun 13	19.89000 -0.13	20.01	19.66	19.93	165,236
07 Jun 13	20.02000 -0.02	20.17	19.95	20.01	134,199
06 Jun 13	20.04000 +0.00	20.08	19.67	20.05	340,467
05 Jun 13	20.04000 +0.01	20.12	19.87	19.96	319,089
04 Jun 13	20.03000 -0.33	20.37	19.88	20.26	202,986
03 Jun 13	20.36000 +0.30	20.53	19.95	20.17	266,269
31 May 13	20.06000 -0.34	20.40	20.06	20.31	225,426
30 May 13	20.40000 +0.07	20.44	20.26	20.40	119,926
29 May 13	20.33000 +0.25	20.38	19.99	20.01	221,070
28 May 13	20.08000 -0.22	20.30	19.90	20.30	649,868
27 May 13	20.30000 +0.14	20.39	20.10	20.39	61,098
24 May 13	20.16000 -0.11	20.43	20.03	20.31	82,749
23 May 13	20.27000 -0.23	20.52	20.01	20.32	223,593
22 May 13	20.50000 -0.20	20.82	20.36	20.82	227,046
21 May 13	20.70000 +0.58	20.88	20.13	20.19	299,811
17 May 13	20.12000 +0.23	20.17	19.64	19.86	121,131
16 May 13	19.89000 -0.19	20.07	19.89	19.99	91,018
15 May 13	20.08000 +0.21	20.09	19.89	19.89	247,920
14 May 13	19.87000 -0.11	19.98	19.75	19.82	330,086
13 May 13	19.98000 -0.07	20.05	19.87	19.96	93,160
10 May 13	20.05000 +0.20	20.09	19.80	19.89	137,274
09 May 13	19.85000 -0.15	20.06	19.72	20.03	245,668
08 May 13	20.00000 +0.28	20.05	19.67	19.67	140,514
07 May 13	19.72000 -0.13	19.90	19.55	19.90	162,532
06 May 13	19.85000 +0.06	19.96	19.74	19.84	236,442
03 May 13	19.79000 +0.27	20.00	19.50	19.52	280,072
02 May 13	19.52000 +0.13	19.70	19.19	19.20	280,753
01 May 13	19.39000 -0.49	19.90	19.28	19.89	637,535
30 Apr 13	19.88000 +0.07	20.02	19.80	19.80	352,692
29 Apr 13	19.81000 -0.09	20.02	19.80	19.85	199,210
26 Apr 13	19.90000 +0.00	19.99	19.80	19.85	1,014,130
25 Apr 13	19.90000 +0.22	20.08	19.57	19.57	173,681
24 Apr 13	19.68000 -0.20	19.99	19.61	19.99	459,409
23 Apr 13	19.88000 +0.28	20.01	19.54	19.60	407,627
22 Apr 13	19.60000 +0.07	19.67	19.06	19.32	338,198
19 Apr 13	19.53000 -0.47	19.93	18.25	18.50	1,240,374
18 Apr 13	20.00000 -0.28	20.34	19.82	20.26	292,042
17 Apr 13	20.28000 -0.11	20.48	20.10	20.48	152,109
16 Apr 13	20.39000 +0.37	20.57	20.09	20.09	207,510
15 Apr 13	20.02000 -0.58	20.51	19.98	20.50	684,468
12 Apr 13	20.60000 -0.20	20.84	20.60	20.84	119,255
11 Apr 13	20.80000 +0.10	20.89	20.65	20.67	188,771
10 Apr 13	20.70000 +0.23	20.86	20.37	20.48	658,188
09 Apr 13	20.47000 +0.06	20.58	20.24	20.41	375,777
08 Apr 13	20.41000 -0.32	20.67	20.18	20.66	747,533
05 Apr 13	20.73000 -0.10	20.83	20.51	20.70	810,109
04 Apr 13	20.83000 -0.18	21.25	20.60	20.99	353,614
03 Apr 13	21.01000 -0.17	21.29	20.92	21.20	284,045
02 Apr 13	21.18000 -0.20	21.49	21.08	21.49	136,314
01 Apr 13	21.38000 -0.52	21.67	21.23	21.60	288,015
28 Mar 13	21.90000 +0.37	21.92	21.53	21.57	137,939
27 Mar 13	21.53000 +0.05	21.63	21.40	21.47	119,164
26 Mar 13	21.48000 -0.01	21.61	21.33	21.45	384,811
25 Mar 13	21.49000 +0.25	21.53	21.31	21.44	161,502
22 Mar 13	21.24000 -0.17	21.48	21.20	21.32	120,632
21 Mar 13	21.41000 -0.07	21.57	21.22	21.33	104,484
20 Mar 13	21.48000 +0.27	21.60	21.17	21.17	207,889
19 Mar 13	21.21000 -0.21	21.49	21.01	21.40	439,071
18 Mar 13	21.42000 -0.23	21.62	21.37	21.50	294,661
15 Mar 13	21.65000 +0.16	21.75	21.50	21.56	220,574
14 Mar 13	21.49000 +0.01	21.61	21.30	21.59	131,601
13 Mar 13	21.48000 -0.07	21.67	21.40	21.50	175,245
12 Mar 13	21.55000 -0.47	22.26	21.55	22.15	250,141
11 Mar 13	22.02000 +0.10	22.16	21.74	21.74	124,039
08 Mar 13	21.92000 -0.02	22.10	21.77	22.07	163,681
07 Mar 13	21.94000 +0.55	22.06	21.42	21.55	459,029
06 Mar 13	21.39000 -0.33	21.77	21.32	21.68	273,522
05 Mar 13	21.72000 -0.10	22.09	21.58	21.99	278,167
04 Mar 13	21.82000 +0.92	21.89	20.90	20.90	322,151
01 Mar 13	20.90000 -1.20	22.31	20.83	22.20	652,599
28 Feb 13	22.10000 +0.09	22.65	22.01	22.11	299,900
27 Feb 13	22.01000 +0.33	22.16	21.59	21.74	223,491
26 Feb 13	21.68000 -0.32	22.10	21.41	21.93	228,182
25 Feb 13	22.00000 -0.14	22.47	21.99	22.16	375,947
22 Feb 13	22.14000 +0.06	22.28	21.95	22.28	156,569
21 Feb 13	22.08000 -0.37	22.39	21.89	22.31	266,062
20 Feb 13	22.45000 +0.40	22.71	22.05	22.05	204,926
19 Feb 13	22.05000 -0.19	22.54	22.00	22.40	364,037
15 Feb 13	22.24000 -0.09	22.50	22.20	22.38	275,221
14 Feb 13	22.33000 -0.50	22.92	22.20	22.92	376,285
13 Feb 13	22.83000 -0.20	23.15	22.78	23.15	226,132
12 Feb 13	23.03000 +0.23	23.13	22.78	22.89	313,508
11 Feb 13	22.80000 +0.07	22.89	22.69	22.78	212,953
08 Feb 13	22.73000 +0.20	23.17	22.41	22.42	279,371
07 Feb 13	22.53000 -0.22	22.85	22.38	22.85	465,360
06 Feb 13	22.75000 +0.42	22.80	22.30	22.37	264,532
05 Feb 13	22.33000 +0.36	22.38	21.97	21.97	470,731
04 Feb 13	21.97000 -0.44	22.38	21.92	22.38	151,188
01 Feb 13	22.41000 +0.26	22.58	22.19	22.34	151,643
31 Jan 13	22.15000 +0.25	22.25	21.80	21.93	290,328
30 Jan 13	21.90000 -0.43	22.43	21.77	22.43	314,434
29 Jan 13	22.33000 +0.07	22.55	22.07	22.07	352,314
28 Jan 13	22.26000 +0.16	22.34	22.02	22.05	240,359
25 Jan 13	22.10000 +0.18	22.24	21.81	21.92	400,688
24 Jan 13	21.92000 +0.01	22.13	21.76	21.85	341,110
23 Jan 13	21.91000 -0.22	22.13	21.61	22.10	398,753
22 Jan 13	22.13000 -0.15	22.42	22.10	22.35	825,423
21 Jan 13	22.28000 +0.27	22.75	22.07	22.15	387,080
18 Jan 13	22.01000 -0.04	22.43	21.94	22.33	565,019
17 Jan 13	22.05000 +0.93	22.25	21.17	21.26	1,027,243
16 Jan 13	21.12000 +0.25	21.14	20.76	20.93	188,925
15 Jan 13	20.87000 +0.12	20.87	20.60	20.75	324,828
14 Jan 13	20.75000 -0.12	20.92	20.35	20.90	143,897
11 Jan 13	20.87000 +0.08	20.92	20.75	20.85	204,284
10 Jan 13	20.79000 +0.07	20.85	20.71	20.85	222,867
09 Jan 13	20.72000 +0.00	20.93	20.68	20.76	201,333
08 Jan 13	20.72000 +0.02	20.90	20.56	20.70	550,072
07 Jan 13	20.70000 +0.04	20.75	20.60	20.60	149,210
04 Jan 13	20.66000 +0.19	20.72	20.36	20.45	464,625
03 Jan 13	20.47000 +0.13	20.64	20.29	20.34	315,845
02 Jan 13	20.34000 +0.48	20.35	19.98	20.00	349,926
31 Dec 12	19.86000 +0.49	19.94	19.40	19.40	105,260
28 Dec 12	19.37000 -0.35	19.75	19.32	19.75	134,765
27 Dec 12	19.72000 -0.04	19.75	19.57	19.59	156,698
24 Dec 12	19.76000 -0.01	19.81	19.63	19.81	36,859
21 Dec 12	19.77000 +0.14	19.82	19.43	19.64	410,846
20 Dec 12	19.63000 +0.04	19.63	19.54	19.58	360,829
19 Dec 12	19.59000 +0.32	19.82	19.29	19.40	375,404
18 Dec 12	19.27000 +0.33	19.37	18.90	18.95	529,133
17 Dec 12	18.94000 +0.04	18.99	18.78	18.95	234,482
14 Dec 12	18.90000 +0.12	19.00	18.58	18.76	353,989
13 Dec 12	18.78000 +0.21	18.81	18.51	18.55	143,905
12 Dec 12	18.57000 -0.27	18.90	18.51	18.90	151,659
11 Dec 12	18.84000 +0.07	19.03	18.75	18.89	340,512
10 Dec 12	18.77000 -0.07	19.09	18.74	18.88	360,908
07 Dec 12	18.84000 -0.08	18.90	18.75	18.88	117,937
06 Dec 12	18.92000 +0.32	18.95	18.52	18.58	332,700
05 Dec 12	18.60000 +0.33	18.74	18.22	18.25	270,704
04 Dec 12	18.27000 -0.08	18.45	18.07	18.34	371,573
03 Dec 12	18.35000 +0.16	18.66	18.18	18.50	380,962
30 Nov 12	18.19000 -0.03	18.42	18.18	18.25	213,290
29 Nov 12	18.22000 +0.06	18.34	18.01	18.25	185,763
28 Nov 12	18.16000 +0.04	18.16	17.94	17.98	166,966
27 Nov 12	18.12000 +0.27	18.12	17.67	17.89	193,895
26 Nov 12	17.85000 +0.05	17.95	17.63	17.75	151,273
23 Nov 12	17.80000 +0.05	17.86	17.65	17.81	93,985
22 Nov 12	17.75000 +0.23	17.83	17.31	17.31	46,407
21 Nov 12	17.52000 -0.14	17.70	17.33	17.67	250,005
20 Nov 12	17.66000 +0.19	17.81	17.52	17.64	382,611
19 Nov 12	17.47000 +0.18	17.70	17.43	17.43	330,434
16 Nov 12	17.29000 +0.04	17.34	16.96	17.29	222,889
15 Nov 12	17.25000 +0.00	17.29	16.99	17.25	568,620
14 Nov 12	17.25000 -0.19	17.50	17.14	17.50	245,435
13 Nov 12	17.44000 -0.08	17.61	17.32	17.45	243,293
12 Nov 12	17.52000 +0.16	17.76	17.39	17.39	180,411
09 Nov 12	17.36000 -0.15	17.56	17.32	17.47	328,034
08 Nov 12	17.51000 +0.05	17.55	17.25	17.29	738,123
07 Nov 12	17.46000 -0.51	18.03	17.34	17.90	304,629
06 Nov 12	17.97000 -0.51	18.46	17.72	18.44	984,111
05 Nov 12	18.48000 +0.16	18.51	18.10	18.10	236,741
02 Nov 12	18.32000 -0.12	18.40	18.28	18.40	140,689
01 Nov 12	18.44000 +0.21	18.55	18.19	18.23	550,954
31 Oct 12	18.23000 +0.05	18.32	18.06	18.06	510,463
30 Oct 12	18.18000 +0.33	18.22	17.80	17.80	209,233
29 Oct 12	17.85000 -0.05	18.05	17.80	18.00	101,779
26 Oct 12	17.90000 +0.05	17.96	17.70	17.75	253,395
25 Oct 12	17.85000 +0.53	17.94	17.35	17.35	392,869
24 Oct 12	17.32000 +0.25	17.42	16.56	17.10	713,366
23 Oct 12	17.07000 -0.10	17.25	16.56	17.00	180,401
22 Oct 12	17.17000 -0.31	17.48	17.01	17.48	314,284
19 Oct 12	17.48000 -0.41	17.82	17.43	17.80	194,980
18 Oct 12	17.89000 +0.15	17.97	17.62	17.75	325,919
17 Oct 12	17.74000 -0.03	18.00	17.66	17.70	264,900
16 Oct 12	17.77000 +0.24	17.83	17.62	17.63	191,900
15 Oct 12	17.53000 +0.18	17.53	17.30	17.38	259,940
12 Oct 12	17.35000 +0.10	17.47	17.09	17.31	198,214
11 Oct 12	17.25000 -0.14	17.50	17.18	17.50	243,052
10 Oct 12	17.39000 -0.38	17.83	17.39	17.78	162,169
09 Oct 12	17.77000 -0.10	17.87	17.71	17.79	143,218
05 Oct 12	17.87000 +0.07	17.96	17.75	17.75	142,176
04 Oct 12	17.80000 +0.16	17.92	17.56	17.76	147,734
03 Oct 12	17.64000 +0.14	17.70	17.45	17.45	113,394
02 Oct 12	17.50000 -0.01	17.65	17.47	17.52	168,132
01 Oct 12	17.51000 +0.11	17.54	17.29	17.43	221,130
28 Sep 12	17.40000 +0.13	17.40	17.05	17.20	464,011
27 Sep 12	17.27000 -0.05	17.40	17.23	17.36	447,330
26 Sep 12	17.32000 -0.48	17.65	17.28	17.45	346,143
25 Sep 12	17.80000 +0.05	17.86	17.66	17.86	189,769
24 Sep 12	17.75000 +0.22	17.84	17.24	17.54	266,270
21 Sep 12	17.53000 -0.46	18.07	17.53	17.94	673,103
20 Sep 12	17.99000 -0.07	18.21	17.95	18.04	319,444
19 Sep 12	18.06000 +0.00	18.19	17.98	18.06	264,112
18 Sep 12	18.06000 -0.37	18.33	17.96	18.30	186,611
17 Sep 12	18.43000 +0.06	18.50	18.26	18.37	312,194
14 Sep 12	18.37000 +0.15	18.40	18.25	18.27	293,280
13 Sep 12	18.22000 +0.38	18.28	17.72	17.86	272,738
12 Sep 12	17.84000 -0.13	18.00	17.67	17.98	135,048
11 Sep 12	17.97000 -0.27	18.28	17.85	18.27	116,203
10 Sep 12	18.24000 +0.26	18.35	17.97	18.00	247,460
07 Sep 12	17.98000 +0.04	18.00	17.74	17.94	327,628
06 Sep 12	17.94000 +0.39	18.00	17.55	17.64	206,006
05 Sep 12	17.55000 -0.43	18.00	17.54	18.00	517,163
04 Sep 12	17.98000 -0.16	18.22	17.85	18.12	82,561
31 Aug 12	18.14000 +0.44	18.16	17.82	17.84	210,759
30 Aug 12	17.70000 -0.61	18.26	17.61	18.20	1,861,093
29 Aug 12	18.31000 +0.02	18.39	18.18	18.29	119,587
28 Aug 12	18.29000 -0.23	18.55	18.11	18.50	2,027,094
27 Aug 12	18.52000 +0.12	18.52	18.36	18.37	358,843
24 Aug 12	18.40000 -0.63	18.47	18.15	18.27	1,478,244
23 Aug 12	19.03000 -0.02	19.11	18.99	19.03	260,742
22 Aug 12	19.05000 +0.05	19.12	18.93	19.01	319,589
21 Aug 12	19.00000 +0.17	19.14	18.79	18.95	248,917
20 Aug 12	18.83000 +0.04	18.94	18.67	18.67	154,232
17 Aug 12	18.79000 +0.19	18.82	18.50	18.75	187,992
16 Aug 12	18.60000 +0.20	18.66	18.27	18.46	92,413
15 Aug 12	18.40000 -0.05	18.59	18.30	18.50	101,430
14 Aug 12	18.45000 -0.11	18.70	18.44	18.59	165,560
13 Aug 12	18.56000 +0.03	18.59	18.50	18.58	119,357
10 Aug 12	18.53000 +0.24	18.59	18.27	18.35	158,408
09 Aug 12	18.29000 +0.07	18.42	18.20	18.23	117,244
08 Aug 12	18.22000 -0.02	18.46	18.20	18.25	152,478
07 Aug 12	18.24000 +0.41	18.32	17.82	17.82	114,236
03 Aug 12	17.83000 +0.07	17.93	17.55	17.57	95,287
02 Aug 12	17.76000 +0.06	17.97	17.53	17.57	100,134
01 Aug 12	17.70000 -0.08	17.76	17.60	17.76	88,243
31 Jul 12	17.78000 +0.06	17.98	17.65	17.74	248,549
30 Jul 12	17.72000 +0.09	17.79	17.36	17.36	211,471
27 Jul 12	17.63000 +1.04	18.09	17.00	17.00	497,581
26 Jul 12	16.59000 +0.24	16.60	16.39	16.50	66,067
25 Jul 12	16.35000 -0.01	16.43	16.26	16.36	171,878
24 Jul 12	16.36000 -0.32	16.75	16.25	16.75	271,055
23 Jul 12	16.68000 +0.21	16.79	16.15	16.47	69,929
20 Jul 12	16.47000 -0.12	16.60	16.30	16.59	404,275
19 Jul 12	16.59000 -0.18	16.95	16.55	16.82	60,893
18 Jul 12	16.77000 +0.14	16.85	16.58	16.60	97,244
17 Jul 12	16.63000 -0.06	16.75	16.44	16.75	42,825
16 Jul 12	16.69000 +0.21	16.83	16.49	16.54	72,499
13 Jul 12	16.48000 +0.01	16.61	16.40	16.44	270,153
12 Jul 12	16.47000 -0.39	16.86	16.33	16.86	113,968
11 Jul 12	16.86000 +0.10	16.90	16.66	16.82	66,784
10 Jul 12	16.76000 -0.03	16.83	16.75	16.80	94,575
09 Jul 12	16.79000 +0.04	16.87	16.54	16.75	67,411
06 Jul 12	16.75000 -0.23	16.97	16.69	16.97	73,746
05 Jul 12	16.98000 -0.38	17.45	16.90	17.41	55,774
04 Jul 12	17.36000 +0.36	17.48	17.05	17.14	83,542
03 Jul 12	17.00000 +0.32	17.10	16.51	16.51	83,854
29 Jun 12	16.68000 +0.33	16.74	16.55	16.60	60,869
28 Jun 12	16.35000 +0.00	16.48	16.27	16.35	33,196
27 Jun 12	16.35000 -0.19	16.52	16.30	16.40	33,461
26 Jun 12	16.54000 +0.09	16.62	16.06	16.45	160,919
25 Jun 12	16.45000 -0.23	16.66	16.39	16.66	46,550
22 Jun 12	16.68000 -0.06	16.84	16.65	16.73	70,545
21 Jun 12	16.74000 -0.16	17.10	16.74	16.85	179,337
20 Jun 12	16.90000 -0.38	17.33	16.83	17.30	221,546
19 Jun 12	17.28000 +0.24	17.42	17.00	17.05	93,586
18 Jun 12	17.04000 -0.02	17.24	16.90	17.24	128,861
15 Jun 12	17.06000 +0.08	17.14	16.90	16.93	123,287
14 Jun 12	16.98000 -0.11	17.12	16.87	17.12	160,167
13 Jun 12	17.09000 -0.04	17.18	16.85	17.16	67,728
12 Jun 12	17.13000 -0.12	17.38	17.10	17.25	67,728
11 Jun 12	17.25000 -0.24	17.60	17.21	17.60	86,167
08 Jun 12	17.49000 -0.28	17.76	17.49	17.76	28,324
07 Jun 12	17.77000 -0.15	18.01	17.72	17.91	35,489
06 Jun 12	17.92000 +0.16	18.08	17.76	17.92	57,841
05 Jun 12	17.76000 +0.43	17.84	17.26	17.30	76,539
04 Jun 12	17.33000 -0.40	17.75	17.28	17.59	67,883
01 Jun 12	17.73000 -0.41	18.10	17.65	18.10	239,097
31 May 12	18.14000 +0.22	18.20	17.90	17.97	139,514
30 May 12	17.92000 -0.29	18.21	17.89	18.21	136,026
29 May 12	18.21000 +0.20	18.41	18.10	18.10	71,821
28 May 12	18.01000 -0.09	18.10	17.95	18.10	62,527
25 May 12	18.10000 -0.10	18.25	17.97	18.20	55,408
24 May 12	18.20000 +0.38	18.39	17.83	17.89	154,793
23 May 12	17.82000 +0.00	17.90	17.30	17.81	188,984
22 May 12	17.82000 +0.83	17.89	17.06	17.06	184,603
18 May 12	16.99000 -0.32	17.62	16.87	17.30	167,911
17 May 12	17.31000 -0.29	17.81	17.16	17.60	197,564
16 May 12	17.60000 -0.20	17.94	17.47	17.93	186,564
15 May 12	17.80000 -0.09	18.01	17.80	17.81	98,407
14 May 12	17.89000 -0.11	18.08	17.80	18.00	98,899
11 May 12	18.00000 -0.03	18.14	17.99	18.07	138,722
10 May 12	18.03000 +0.02	18.15	17.95	17.96	221,680
09 May 12	18.01000 -0.06	18.09	17.87	17.88	146,670
08 May 12	18.07000 -0.03	18.07	17.88	18.00	197,380
07 May 12	18.10000 -0.05	18.18	18.00	18.10	110,636
04 May 12	18.15000 -0.13	18.31	17.99	18.26	226,351
03 May 12	18.28000 +0.22	18.39	18.10	18.14	272,622
02 May 12	18.06000 -0.06	18.12	17.99	18.11	140,185
01 May 12	18.12000 +0.25	18.15	17.80	17.80	220,285
30 Apr 12	17.87000 -0.13	18.00	17.79	18.00	184,405
27 Apr 12	18.00000 +0.05	18.19	17.91	18.19	358,681
26 Apr 12	17.95000 +0.59	18.57	17.30	17.33	698,604
25 Apr 12	17.36000 +0.08	17.41	17.19	17.33	156,250
24 Apr 12	17.28000 +0.12	17.44	17.06	17.17	128,915
23 Apr 12	17.16000 -0.22	17.35	17.01	17.30	316,094
20 Apr 12	17.38000 +0.12	17.44	17.30	17.44	70,305
19 Apr 12	17.26000 -0.17	17.58	17.26	17.49	178,127
18 Apr 12	17.43000 +0.43	17.44	16.99	17.00	187,812
17 Apr 12	17.00000 +0.05	17.04	16.90	16.95	52,858
16 Apr 12	16.95000 -0.05	17.10	16.92	17.00	58,806
13 Apr 12	17.00000 -0.08	17.11	16.86	17.05	172,134
12 Apr 12	17.08000 +0.00	17.11	16.90	17.09	153,310
11 Apr 12	17.08000 +0.35	17.25	16.75	16.77	509,298
10 Apr 12	16.73000 -0.44	17.15	16.64	17.12	300,713
09 Apr 12	17.17000 +0.08	17.20	17.09	17.11	94,866
05 Apr 12	17.09000 -0.01	17.17	16.95	17.10	176,883
04 Apr 12	17.10000 +0.05	17.20	17.00	17.05	331,023
03 Apr 12	17.05000 +0.18	17.09	16.84	16.87	227,295
02 Apr 12	16.87000 +0.07	16.89	16.70	16.72	201,419
30 Mar 12	16.80000 +0.00	16.81	16.62	16.81	226,002
29 Mar 12	16.80000 +0.06	16.84	16.66	16.67	98,845
28 Mar 12	16.74000 -0.30	16.90	16.63	16.81	91,401
27 Mar 12	17.04000 +0.14	17.14	16.97	17.00	215,085
26 Mar 12	16.90000 +0.06	17.06	16.84	16.91	166,349
23 Mar 12	16.84000 -0.02	16.90	16.70	16.76	337,974
22 Mar 12	16.86000 -0.37	17.29	16.75	17.25	317,379
21 Mar 12	17.23000 -0.01	17.32	17.16	17.24	63,228
20 Mar 12	17.24000 +0.09	17.24	16.90	17.15	75,930
19 Mar 12	17.15000 -0.04	17.31	17.07	17.07	71,840
16 Mar 12	17.19000 +0.04	17.22	17.08	17.14	229,180
15 Mar 12	17.15000 -0.10	17.25	17.07	17.25	173,239
14 Mar 12	17.25000 -0.03	17.37	17.15	17.37	171,047
13 Mar 12	17.28000 +0.07	17.30	17.11	17.15	291,103
12 Mar 12	17.21000 -0.06	17.26	17.15	17.25	276,851
09 Mar 12	17.27000 -0.05	17.49	17.15	17.49	242,730
08 Mar 12	17.32000 +0.37	17.50	16.99	17.00	502,843
07 Mar 12	16.95000 +0.08	17.00	16.80	16.93	302,871
06 Mar 12	16.87000 -0.60	17.25	16.55	17.25	403,197
05 Mar 12	17.47000 -0.53	17.90	17.32	17.90	424,013
02 Mar 12	18.00000 +0.10	18.10	17.85	17.94	386,270
01 Mar 12	17.90000 +0.00	18.00	17.76	17.78	215,494
29 Feb 12	17.90000 +0.80	18.06	17.30	17.30	262,259
28 Feb 12	17.10000 -0.04	17.27	17.00	17.05	120,162
27 Feb 12	17.14000 +0.00	17.20	16.86	16.86	191,200
24 Feb 12	17.14000 -0.03	17.30	17.05	17.19	281,179
23 Feb 12	17.17000 +0.37	17.20	16.70	16.70	383,106
22 Feb 12	16.80000 +0.17	16.90	16.43	16.55	154,319
21 Feb 12	16.63000 -0.18	16.90	16.61	16.86	64,790
17 Feb 12	16.81000 +0.03	16.95	16.71	16.78	132,089
16 Feb 12	16.78000 +0.08	16.91	16.59	16.59	179,482
15 Feb 12	16.70000 +0.07	16.80	16.61	16.63	170,506
14 Feb 12	16.63000 -0.14	16.91	16.52	16.77	108,913
13 Feb 12	16.77000 -0.18	17.00	16.66	17.00	211,639
10 Feb 12	16.95000 +0.01	17.10	16.76	16.77	174,824
09 Feb 12	16.94000 +0.40	16.94	16.40	16.53	279,999
08 Feb 12	16.54000 -0.45	17.00	16.43	17.00	327,575
07 Feb 12	16.99000 -0.33	17.32	16.75	17.32	449,761
06 Feb 12	17.32000 +0.29	17.34	17.00	17.00	206,524
03 Feb 12	17.03000 +0.14	17.11	16.90	16.90	264,923
02 Feb 12	16.89000 +0.16	16.94	16.49	16.75	237,320
01 Feb 12	16.73000 +0.53	16.75	16.27	16.43	234,752
31 Jan 12	16.20000 -0.15	16.45	16.01	16.45	129,135
30 Jan 12	16.35000 +0.05	16.45	16.10	16.28	109,068
27 Jan 12	16.30000 +0.35	16.40	15.98	15.98	218,011
26 Jan 12	15.95000 -0.51	16.60	15.90	16.50	148,681
25 Jan 12	16.46000 +0.13	16.50	16.13	16.13	159,749
24 Jan 12	16.33000 +0.03	16.38	16.10	16.34	67,457
23 Jan 12	16.30000 +0.20	16.50	16.11	16.11	109,600
20 Jan 12	16.10000 -0.20	16.30	15.80	16.30	156,774
19 Jan 12	16.30000 +0.30	16.42	16.04	16.13	278,811
18 Jan 12	16.00000 +0.50	16.18	15.49	15.52	380,055
17 Jan 12	15.50000 +0.02	15.69	15.40	15.68	173,344
16 Jan 12	15.48000 +0.08	15.85	15.40	15.41	95,004
13 Jan 12	15.40000 -0.13	15.58	15.30	15.55	104,587
12 Jan 12	15.53000 +0.27	15.60	15.20	15.21	163,361
11 Jan 12	15.26000 +0.02	15.74	15.20	15.24	365,859
10 Jan 12	15.24000 +0.39	15.39	15.00	15.00	724,963
09 Jan 12	14.85000 +1.06	15.02	14.10	14.10	483,508
06 Jan 12	13.79000 -0.14	13.95	13.76	13.86	54,785
05 Jan 12	13.93000 +0.23	14.11	13.65	13.72	195,209
04 Jan 12	13.70000 +0.23	13.72	13.30	13.45	92,715
03 Jan 12	13.47000 +0.52	13.47	13.00	13.15	72,745
30 Dec 11	12.95000 -0.08	13.10	12.95	13.05	68,128
29 Dec 11	13.03000 -0.07	13.09	12.99	13.02	90,979
28 Dec 11	13.10000 -0.36	13.36	13.04	13.20	28,560
23 Dec 11	13.46000 +0.13	13.49	13.21	13.29	37,609
22 Dec 11	13.33000 -0.08	13.50	13.17	13.45	36,993
21 Dec 11	13.41000 +0.60	13.48	12.70	12.70	169,439
20 Dec 11	12.81000 -0.21	13.05	12.65	13.00	914,302
19 Dec 11	13.02000 -0.30	13.49	12.90	13.49	386,755
16 Dec 11	13.32000 -0.11	13.73	13.13	13.50	93,058
15 Dec 11	13.43000 +0.30	13.47	13.05	13.17	59,404
14 Dec 11	13.13000 -0.25	13.33	12.92	13.33	58,802
13 Dec 11	13.38000 +0.02	13.60	13.32	13.32	36,217
12 Dec 11	13.36000 -0.04	13.50	13.14	13.49	75,846
09 Dec 11	13.40000 +0.33	13.46	13.10	13.14	89,074
08 Dec 11	13.07000 -0.51	13.64	13.01	13.64	42,732
07 Dec 11	13.58000 +0.55	13.65	13.09	13.10	257,666
06 Dec 11	13.03000 -0.15	13.10	12.75	13.10	275,773
05 Dec 11	13.18000 +0.13	13.29	13.06	13.11	108,271
02 Dec 11	13.05000 -0.24	13.22	13.00	13.22	48,350
01 Dec 11	13.29000 +0.00	13.37	13.20	13.25	180,238
30 Nov 11	13.29000 +0.46	13.29	12.89	12.92	110,562
29 Nov 11	12.83000 +0.11	12.98	12.75	12.75	60,227
28 Nov 11	12.72000 +0.43	13.16	12.50	12.50	217,375
25 Nov 11	12.29000 +0.16	12.29	12.15	12.23	56,857
24 Nov 11	12.13000 -0.14	12.26	12.08	12.26	91,085
23 Nov 11	12.27000 -0.28	12.62	12.27	12.62	115,168
22 Nov 11	12.55000 -0.32	12.89	12.55	12.81	37,448
21 Nov 11	12.87000 +0.03	12.96	12.74	12.84	201,534
18 Nov 11	12.84000 -0.10	13.18	12.84	12.97	176,653
17 Nov 11	12.94000 -0.26	13.30	12.93	13.11	208,752
16 Nov 11	13.20000 +0.10	13.22	13.08	13.10	93,302
15 Nov 11	13.10000 +0.00	13.22	13.04	13.21	401,492
14 Nov 11	13.10000 -0.19	13.43	13.09	13.34	174,218
11 Nov 11	13.29000 +0.91	13.35	12.50	12.52	367,306
10 Nov 11	12.38000 +0.00	12.58	12.37	12.38	166,189
09 Nov 11	12.38000 -0.51	12.88	12.38	12.88	242,462
08 Nov 11	12.89000 +0.17	12.93	12.70	12.72	247,862
07 Nov 11	12.72000 -0.03	12.75	12.57	12.75	42,964
04 Nov 11	12.75000 +0.00	12.92	12.74	12.79	418,658
03 Nov 11	12.75000 +0.10	12.85	12.51	12.85	216,000
02 Nov 11	12.65000 +0.28	13.05	12.30	12.30	486,660
01 Nov 11	12.37000 +0.34	12.49	11.40	11.78	157,669
31 Oct 11	12.03000 -0.50	12.50	11.95	12.50	205,417
28 Oct 11	12.53000 +0.58	12.53	11.95	11.99	350,489
27 Oct 11	11.95000 +0.43	12.00	11.77	11.77	1,020,923
26 Oct 11	11.52000 +0.00	11.55	11.40	11.52	64,940
25 Oct 11	11.52000 -0.10	11.69	11.43	11.65	866,036
24 Oct 11	11.62000 +0.51	11.68	11.21	11.22	256,358
21 Oct 11	11.11000 +0.40	11.25	10.75	10.77	516,706
20 Oct 11	10.71000 -0.24	10.99	10.67	10.95	257,920
19 Oct 11	10.95000 -0.45	11.40	10.93	11.38	157,512
18 Oct 11	11.40000 +0.40	11.48	10.88	11.00	79,899
17 Oct 11	11.00000 -0.27	11.37	10.93	11.37	161,488
14 Oct 11	11.27000 +0.03	11.33	11.07	11.30	91,084
13 Oct 11	11.24000 +0.04	11.29	10.76	11.29	210,754
12 Oct 11	11.20000 +0.25	11.43	10.96	10.96	320,663
11 Oct 11	10.95000 +0.53	11.00	10.51	10.51	307,085
07 Oct 11	10.42000 -0.08	10.65	10.40	10.50	132,765
06 Oct 11	10.50000 +0.26	10.51	10.30	10.40	1,179,153
05 Oct 11	10.24000 +0.04	10.59	10.09	10.28	568,049
04 Oct 11	10.20000 +0.10	10.37	9.76	9.76	195,912
03 Oct 11	10.10000 -0.25	10.31	9.76	10.20	162,485
30 Sep 11	10.35000 -0.08	10.40	10.08	10.35	91,036
29 Sep 11	10.43000 -0.17	10.71	10.13	10.71	152,059
28 Sep 11	10.60000 -0.30	10.95	10.44	10.95	100,010
27 Sep 11	10.90000 +0.16	11.08	10.76	10.80	573,990
26 Sep 11	10.74000 -0.05	10.85	10.55	10.75	113,615
23 Sep 11	10.79000 -0.06	10.84	10.65	10.65	147,895
22 Sep 11	10.85000 -0.16	10.89	10.38	10.50	145,024
21 Sep 11	11.01000 -0.59	11.67	10.82	11.67	320,237
20 Sep 11	11.60000 -0.33	12.08	11.50	12.00	99,715
19 Sep 11	11.93000 -0.29	12.33	11.75	12.10	321,643
16 Sep 11	12.22000 +0.02	12.40	12.12	12.31	87,844
15 Sep 11	12.20000 +0.13	12.25	12.07	12.20	30,789
14 Sep 11	12.07000 +0.07	12.12	11.83	12.00	212,131
13 Sep 11	12.00000 +0.11	12.07	11.90	11.90	47,630
12 Sep 11	11.89000 -0.42	12.25	11.83	12.20	214,668
09 Sep 11	12.31000 -0.01	12.52	12.27	12.30	103,299
08 Sep 11	12.32000 -0.16	12.47	12.17	12.32	87,027
07 Sep 11	12.48000 +0.42	12.59	12.20	12.23	72,329
06 Sep 11	12.06000 -0.20	12.07	11.81	12.01	76,496
02 Sep 11	12.26000 -0.33	12.56	12.20	12.55	109,159
01 Sep 11	12.59000 -0.33	13.00	12.56	13.00	59,977
31 Aug 11	12.92000 +0.06	13.02	12.84	12.95	67,205
30 Aug 11	12.86000 -0.04	12.95	12.66	12.90	346,936
29 Aug 11	12.90000 +0.16	13.02	12.83	12.96	285,652
26 Aug 11	12.74000 +0.28	12.74	12.35	12.46	65,318
25 Aug 11	12.46000 -0.31	12.85	12.40	12.78	52,682
24 Aug 11	12.77000 +0.07	12.99	12.70	12.77	28,557
23 Aug 11	12.70000 +0.34	12.75	12.34	12.48	131,084
22 Aug 11	12.36000 -0.01	12.75	12.36	12.61	316,731
19 Aug 11	12.37000 -0.65	12.80	12.30	12.75	162,252
18 Aug 11	13.02000 -0.60	13.34	12.90	13.34	53,758
17 Aug 11	13.62000 -0.03	13.94	13.62	13.84	103,781
16 Aug 11	13.65000 -0.20	13.91	13.53	13.90	195,679
15 Aug 11	13.85000 +0.20	14.00	13.75	13.75	351,851
12 Aug 11	13.65000 +0.70	13.65	13.02	13.02	298,962
11 Aug 11	12.95000 +0.05	13.00	12.76	12.90	489,387
10 Aug 11	12.90000 -0.16	13.65	12.85	13.65	171,224
09 Aug 11	13.06000 +0.82	13.10	12.22	12.22	179,550
08 Aug 11	12.24000 -0.74	12.40	12.00	12.40	227,955
05 Aug 11	12.98000 -0.44	13.42	12.69	13.02	235,461
04 Aug 11	13.42000 -0.55	13.90	13.32	13.90	220,346
03 Aug 11	13.97000 +0.21	14.00	13.36	13.98	155,393
02 Aug 11	13.76000 -0.26	14.20	13.65	14.07	159,382
29 Jul 11	14.02000 -0.18	14.21	13.90	14.20	198,145
28 Jul 11	14.20000 -0.08	14.39	14.10	14.28	81,680
27 Jul 11	14.28000 -0.23	14.52	14.25	14.51	58,097
26 Jul 11	14.51000 -0.33	14.89	14.51	14.89	59,618
25 Jul 11	14.84000 +0.19	14.84	14.57	14.68	22,075
22 Jul 11	14.65000 -0.34	14.94	14.54	14.81	164,839
21 Jul 11	14.99000 +0.42	15.29	14.54	14.54	147,851
20 Jul 11	14.57000 -0.02	14.61	14.41	14.59	54,951
19 Jul 11	14.59000 +0.10	14.66	14.49	14.54	45,185
18 Jul 11	14.49000 -0.08	14.66	14.39	14.41	33,878
15 Jul 11	14.57000 -0.19	14.76	14.48	14.76	66,821
14 Jul 11	14.76000 +0.03	14.85	14.65	14.65	41,355
13 Jul 11	14.73000 -0.42	15.25	14.72	15.24	103,668
12 Jul 11	15.15000 +0.15	15.21	14.82	14.82	300,062
11 Jul 11	15.00000 +0.01	15.00	14.80	14.99	140,626
08 Jul 11	14.99000 -0.14	15.16	14.96	15.03	24,555
07 Jul 11	15.13000 -0.01	15.29	15.12	15.24	144,365
06 Jul 11	15.14000 -0.38	15.30	15.07	15.30	167,565
05 Jul 11	15.52000 -0.02	15.55	15.40	15.54	381,572
04 Jul 11	15.54000 +0.54	15.54	15.01	15.02	54,732
30 Jun 11	15.00000 +0.05	15.02	14.80	14.95	62,262
29 Jun 11	14.95000 +0.06	15.11	14.84	15.01	89,984
28 Jun 11	14.89000 +0.47	14.89	14.38	14.38	40,393
27 Jun 11	14.42000 -0.10	14.64	14.32	14.56	58,399
24 Jun 11	14.52000 -0.20	14.94	14.51	14.94	90,751
23 Jun 11	14.72000 -0.20	14.91	14.51	14.91	136,713
22 Jun 11	14.92000 -0.19	15.25	14.92	15.13	89,704
21 Jun 11	15.11000 +0.53	15.20	14.64	14.67	215,362
20 Jun 11	14.58000 +0.18	14.62	14.44	14.49	122,036
17 Jun 11	14.40000 +0.09	14.50	14.21	14.21	126,170
16 Jun 11	14.31000 -0.02	14.45	14.26	14.26	63,169
15 Jun 11	14.33000 -0.34	14.67	14.25	14.67	87,935
14 Jun 11	14.67000 +0.20	14.71	14.48	14.48	67,789
13 Jun 11	14.47000 -0.38	14.90	14.34	14.80	98,443
10 Jun 11	14.85000 -0.02	15.03	14.56	14.80	88,818
09 Jun 11	14.87000 -0.13	15.12	14.85	15.00	60,188
08 Jun 11	15.00000 -0.42	15.51	15.00	15.41	64,719
07 Jun 11	15.42000 +0.21	15.50	15.23	15.33	122,103
06 Jun 11	15.21000 -0.12	15.33	15.12	15.25	111,987
03 Jun 11	15.33000 -0.05	15.34	15.21	15.25	101,446
02 Jun 11	15.38000 -0.35	15.74	15.35	15.70	80,593
01 Jun 11	15.73000 +0.03	16.00	15.56	15.61	247,312
31 May 11	15.70000 +0.05	15.75	15.63	15.68	87,783
30 May 11	15.65000 +0.14	15.78	15.59	15.60	49,034
27 May 11	15.51000 -0.05	15.65	15.49	15.61	111,697
26 May 11	15.56000 +0.26	15.57	15.12	15.31	96,772
25 May 11	15.30000 -0.20	15.56	15.25	15.43	39,308
24 May 11	15.50000 -0.08	15.70	15.36	15.63	204,190
20 May 11	15.58000 -0.04	15.82	15.50	15.60	334,084
19 May 11	15.62000 +0.02	15.90	15.61	15.70	274,990
18 May 11	15.60000 +0.20	15.60	15.37	15.50	354,557
17 May 11	15.40000 +0.39	15.61	14.90	15.01	300,630
16 May 11	15.01000 -0.14	15.18	14.81	14.81	144,187
13 May 11	15.15000 +0.35	15.25	14.85	14.93	303,330
12 May 11	14.80000 -0.25	15.05	14.75	15.00	120,366
11 May 11	15.05000 -0.23	15.31	14.65	15.30	105,018
10 May 11	15.28000 -0.04	15.63	15.25	15.38	644,622
09 May 11	15.32000 +0.03	15.45	15.28	15.31	115,433
06 May 11	15.29000 +0.48	15.46	15.00	15.00	670,515
05 May 11	14.81000 +0.35	14.92	14.21	14.46	143,962
04 May 11	14.46000 +0.21	14.46	14.15	14.29	35,215
03 May 11	14.25000 -0.69	15.15	14.16	14.97	209,056
02 May 11	14.94000 +0.85	15.50	14.22	14.22	842,264
29 Apr 11	14.09000 +0.97	14.09	13.20	13.20	670,655
28 Apr 11	13.12000 +0.12	13.25	13.01	13.09	160,461
27 Apr 11	13.00000 +0.40	13.30	12.60	12.60	309,684
26 Apr 11	12.60000 +0.03	12.66	12.41	12.59	248,976
25 Apr 11	12.57000 -0.19	12.80	12.56	12.80	154,412
21 Apr 11	12.76000 -0.09	12.94	12.70	12.86	191,342
20 Apr 11	12.85000 +0.35	12.94	12.39	12.60	346,487
19 Apr 11	12.50000 -0.15	12.61	12.45	12.60	155,143
18 Apr 11	12.65000 -0.27	12.90	12.41	12.90	172,581
15 Apr 11	12.92000 +0.01	13.02	12.83	12.90	311,219
14 Apr 11	12.91000 -0.09	13.00	12.77	13.00	465,929
13 Apr 11	13.00000 +0.10	13.00	12.95	13.00	194,222
12 Apr 11	12.90000 -0.09	13.01	12.80	13.00	283,213
11 Apr 11	12.99000 -0.21	13.20	12.96	13.20	207,467
08 Apr 11	13.20000 +0.12	13.22	13.13	13.18	224,050
07 Apr 11	13.08000 -0.37	13.47	13.08	13.45	307,949
06 Apr 11	13.45000 -0.35	13.94	13.43	13.83	562,441
05 Apr 11	13.80000 -0.19	14.00	13.55	14.00	398,338
04 Apr 11	13.99000 -0.10	14.15	13.90	14.15	121,737
01 Apr 11	14.09000 -0.16	14.28	14.04	14.19	164,512
31 Mar 11	14.25000 -0.06	14.31	14.18	14.18	89,797
30 Mar 11	14.31000 +0.44	14.35	13.89	13.95	112,740
29 Mar 11	13.87000 +0.01	13.92	13.75	13.86	190,019
28 Mar 11	13.86000 +0.10	13.91	13.76	13.77	230,508
25 Mar 11	13.76000 -0.03	13.93	13.76	13.84	104,497
24 Mar 11	13.79000 -0.18	13.97	13.76	13.97	58,229
23 Mar 11	13.97000 -0.03	14.05	13.97	14.00	197,529
22 Mar 11	14.00000 +0.09	14.04	13.81	13.98	74,484
21 Mar 11	13.91000 +0.44	13.95	13.63	13.64	174,039
18 Mar 11	13.47000 +0.04	13.62	13.42	13.50	183,964
17 Mar 11	13.43000 +0.03	13.62	13.35	13.41	111,978
16 Mar 11	13.40000 -0.03	13.60	13.31	13.45	154,570
15 Mar 11	13.43000 -0.07	13.43	13.17	13.25	76,790
14 Mar 11	13.50000 -0.01	13.69	13.48	13.50	263,248
11 Mar 11	13.51000 +0.15	13.53	13.25	13.26	118,843
10 Mar 11	13.36000 -0.14	13.50	13.27	13.50	391,836
09 Mar 11	13.50000 +0.13	13.63	13.35	13.35	310,305
08 Mar 11	13.37000 +0.04	13.39	13.27	13.38	208,001
07 Mar 11	13.33000 -0.13	13.49	13.25	13.49	335,375
04 Mar 11	13.46000 +0.04	13.54	13.33	13.44	483,376
03 Mar 11	13.42000 +0.23	13.44	13.19	13.20	456,534
02 Mar 11	13.19000 -0.32	13.50	12.95	13.50	301,410
01 Mar 11	13.51000 -0.24	13.95	13.44	13.79	358,419
28 Feb 11	13.75000 +0.29	14.01	13.53	13.68	476,946
25 Feb 11	13.46000 +0.76	13.49	13.00	13.00	892,177
24 Feb 11	12.70000 -0.18	12.88	12.40	12.85	292,814
23 Feb 11	12.88000 -0.47	13.35	12.76	13.35	213,236
22 Feb 11	13.35000 -0.31	13.67	13.16	13.66	195,158
18 Feb 11	13.66000 +0.24	13.67	13.41	13.43	125,615
17 Feb 11	13.42000 +0.37	13.43	13.04	13.04	196,932
16 Feb 11	13.05000 -0.06	13.15	13.04	13.14	296,654
15 Feb 11	13.11000 -0.07	13.26	13.10	13.24	36,140
14 Feb 11	13.18000 -0.07	13.34	13.18	13.25	72,029
11 Feb 11	13.25000 +0.05	13.30	13.17	13.20	45,542
10 Feb 11	13.20000 -0.12	13.35	13.17	13.23	62,704
09 Feb 11	13.32000 +0.09	13.39	13.18	13.33	155,755
08 Feb 11	13.23000 -0.19	13.40	13.19	13.37	95,410
07 Feb 11	13.42000 -0.05	13.62	13.35	13.44	275,271
04 Feb 11	13.47000 +0.23	13.48	13.24	13.28	208,724
03 Feb 11	13.24000 +0.01	13.32	13.05	13.21	86,343
02 Feb 11	13.23000 -0.17	13.37	13.14	13.37	107,502
01 Feb 11	13.40000 -0.06	13.48	13.22	13.38	160,247
31 Jan 11	13.46000 +0.03	13.53	13.34	13.45	77,707
28 Jan 11	13.43000 -0.02	13.50	13.32	13.47	131,331
27 Jan 11	13.45000 +0.14	13.48	13.31	13.35	359,303
26 Jan 11	13.31000 +0.38	13.35	12.92	13.00	131,880
25 Jan 11	12.93000 -0.38	13.35	12.90	13.33	125,316
24 Jan 11	13.31000 +0.21	13.31	13.07	13.07	50,383
21 Jan 11	13.10000 -0.15	13.40	13.07	13.16	126,743
20 Jan 11	13.25000 -0.01	13.37	13.02	13.20	94,520
19 Jan 11	13.26000 -0.14	13.51	13.22	13.42	307,437
18 Jan 11	13.40000 +0.01	13.44	13.21	13.42	79,722
17 Jan 11	13.39000 -0.09	13.48	13.32	13.36	17,507
14 Jan 11	13.48000 +0.08	13.48	13.28	13.39	80,932
13 Jan 11	13.40000 -0.10	13.59	13.15	13.26	170,455
12 Jan 11	13.50000 +0.42	13.55	13.06	13.17	178,079
11 Jan 11	13.08000 -0.07	13.29	12.88	13.13	146,105
10 Jan 11	13.15000 -0.16	13.30	13.07	13.24	96,595
07 Jan 11	13.31000 +0.18	13.31	12.96	13.10	90,534
06 Jan 11	13.13000 +0.38	13.19	12.69	12.69	141,775
05 Jan 11	12.75000 -0.02	12.92	12.64	12.77	29,614
04 Jan 11	12.77000 +0.21	13.00	12.64	13.00	74,146
31 Dec 10	12.56000 -0.04	12.76	12.55	12.60	45,738
30 Dec 10	12.60000 -0.25	13.02	12.57	13.00	59,898
29 Dec 10	12.85000 -0.12	13.00	12.85	13.00	42,455
24 Dec 10	12.97000 +0.00	12.98	12.96	12.98	3,457
23 Dec 10	12.97000 +0.05	12.99	12.82	12.93	38,975
22 Dec 10	12.92000 +0.01	12.96	12.85	12.96	37,201
21 Dec 10	12.91000 +0.11	12.92	12.70	12.81	86,603
20 Dec 10	12.80000 +0.09	12.87	12.70	12.79	114,188
17 Dec 10	12.71000 -0.22	12.95	12.71	12.95	277,604
16 Dec 10	12.93000 +0.14	13.00	12.75	12.75	147,940
15 Dec 10	12.79000 +0.24	12.95	12.43	12.55	394,647
14 Dec 10	12.55000 +0.32	12.62	12.20	12.28	83,705
13 Dec 10	12.23000 +0.19	12.27	12.00	12.05	96,356
10 Dec 10	12.04000 +0.04	12.10	11.94	12.01	56,288
09 Dec 10	12.00000 -0.23	12.20	11.98	12.13	91,031
08 Dec 10	12.23000 -0.10	12.32	12.10	12.32	81,636
07 Dec 10	12.33000 +0.21	12.35	11.95	12.20	133,654
06 Dec 10	12.12000 +0.03	12.31	12.07	12.25	171,426
03 Dec 10	12.09000 +0.26	12.30	11.93	11.96	237,014
02 Dec 10	11.83000 +0.08	12.00	11.75	11.75	149,235
01 Dec 10	11.75000 +0.49	11.80	11.36	11.36	173,397
30 Nov 10	11.26000 -0.04	11.43	11.26	11.35	200,700
29 Nov 10	11.30000 -0.11	11.46	11.28	11.45	85,454
26 Nov 10	11.41000 +0.06	11.49	11.22	11.25	119,882
25 Nov 10	11.35000 +0.10	11.38	11.21	11.38	61,254
24 Nov 10	11.25000 -0.03	11.35	11.22	11.29	73,553
23 Nov 10	11.28000 -0.17	11.43	11.28	11.31	66,264
22 Nov 10	11.45000 +0.02	11.61	11.30	11.42	125,128
19 Nov 10	11.43000 +0.17	11.50	11.26	11.26	144,432
18 Nov 10	11.26000 -0.03	11.45	11.23	11.23	113,588
17 Nov 10	11.29000 +0.05	11.44	11.15	11.29	181,135
16 Nov 10	11.24000 -0.14	11.35	11.15	11.35	61,767
15 Nov 10	11.38000 -0.01	11.40	11.27	11.30	27,339
12 Nov 10	11.39000 -0.05	11.58	11.35	11.49	116,177
11 Nov 10	11.44000 +0.00	11.55	11.40	11.44	67,264
10 Nov 10	11.44000 -0.14	11.60	11.31	11.50	111,470
09 Nov 10	11.58000 +0.03	11.61	11.51	11.60	72,804
08 Nov 10	11.55000 +0.05	11.73	11.51	11.60	193,470
05 Nov 10	11.50000 -0.36	11.96	11.50	11.75	957,141
04 Nov 10	11.86000 +0.05	11.92	11.70	11.78	126,522
03 Nov 10	11.81000 +0.00	11.89	11.70	11.85	53,651
02 Nov 10	11.81000 -0.11	11.96	11.70	11.87	226,025
01 Nov 10	11.92000 -0.16	12.14	11.75	12.00	127,151
29 Oct 10	12.08000 +0.42	12.08	11.21	11.50	572,838
28 Oct 10	11.66000 +0.06	11.79	11.57	11.69	177,713
27 Oct 10	11.60000 -0.02	11.68	11.50	11.68	82,620
26 Oct 10	11.62000 -0.38	11.91	11.58	11.91	61,126
25 Oct 10	12.00000 +0.96	12.00	11.06	11.10	253,838
22 Oct 10	11.04000 -0.11	11.22	11.00	11.21	125,840
21 Oct 10	11.15000 -0.18	11.39	11.15	11.28	64,334
20 Oct 10	11.33000 +0.10	11.45	11.15	11.25	100,569
19 Oct 10	11.23000 +0.08	11.25	11.02	11.04	171,628
18 Oct 10	11.15000 +0.00	11.24	11.10	11.24	42,357
15 Oct 10	11.15000 +0.04	11.25	11.10	11.18	98,035
14 Oct 10	11.11000 -0.16	11.25	11.01	11.25	74,928
13 Oct 10	11.27000 +0.42	11.31	10.83	10.88	163,778
12 Oct 10	10.85000 +0.10	10.85	10.70	10.75	100,909
08 Oct 10	10.75000 +0.06	10.85	10.55	10.66	75,854
07 Oct 10	10.69000 +0.04	10.74	10.56	10.56	77,565
06 Oct 10	10.65000 +0.05	10.69	10.51	10.58	55,751
05 Oct 10	10.60000 -0.01	10.69	10.55	10.59	38,496
04 Oct 10	10.61000 -0.11	10.70	10.57	10.70	51,500
01 Oct 10	10.72000 +0.31	10.84	10.37	10.37	143,343
30 Sep 10	10.41000 +0.27	10.50	10.10	10.10	172,066
29 Sep 10	10.14000 +0.08	10.23	10.01	10.06	62,494
28 Sep 10	10.06000 +0.01	10.15	9.90	10.01	87,567
27 Sep 10	10.05000 +0.23	10.18	9.82	9.87	175,193
24 Sep 10	9.82000 -0.03	9.95	9.80	9.90	45,435
23 Sep 10	9.85000 -0.11	10.00	9.82	9.93	48,543
22 Sep 10	9.96000 -0.18	10.13	9.95	10.03	58,741
21 Sep 10	10.14000 +0.12	10.22	10.00	10.12	143,277
20 Sep 10	10.02000 +0.09	10.05	9.84	10.00	68,975
17 Sep 10	9.93000 -0.09	10.14	9.87	10.01	253,617
16 Sep 10	10.02000 -0.03	10.11	9.88	10.11	60,849
15 Sep 10	10.05000 +0.12	10.13	9.95	9.95	109,764
14 Sep 10	9.93000 -0.12	10.00	9.90	9.96	64,148
13 Sep 10	10.05000 -0.14	10.20	10.02	10.20	22,569
10 Sep 10	10.19000 -0.09	10.30	10.11	10.12	37,575
09 Sep 10	10.28000 +0.18	10.30	10.07	10.07	230,153
08 Sep 10	10.10000 -0.12	10.18	9.93	10.07	63,320
07 Sep 10	10.22000 -0.03	10.25	10.12	10.24	37,535
03 Sep 10	10.25000 +0.11	10.35	10.13	10.13	74,844
02 Sep 10	10.14000 +0.14	10.14	10.00	10.00	33,376
01 Sep 10	10.00000 +0.33	10.05	9.74	9.75	188,393
31 Aug 10	9.67000 -0.07	9.79	9.63	9.74	21,877
30 Aug 10	9.74000 -0.11	9.80	9.70	9.77	43,652
27 Aug 10	9.85000 +0.10	9.86	9.66	9.77	23,105
26 Aug 10	9.75000 +0.13	9.82	9.68	9.73	35,357
25 Aug 10	9.62000 -0.21	9.80	9.55	9.80	18,620
24 Aug 10	9.83000 -0.04	9.85	9.65	9.75	94,423
23 Aug 10	9.87000 -0.11	10.05	9.78	10.00	94,338
20 Aug 10	9.98000 +0.48	10.00	9.36	9.55	653,136
19 Aug 10	9.50000 -0.28	9.75	9.50	9.75	408,378
18 Aug 10	9.78000 -0.05	9.85	9.75	9.84	60,222
17 Aug 10	9.83000 -0.05	9.89	9.76	9.89	76,927
16 Aug 10	9.88000 -0.03	9.91	9.60	9.90	26,941
13 Aug 10	9.91000 +0.05	10.02	9.90	9.96	14,744
12 Aug 10	9.86000 -0.11	9.98	9.80	9.85	48,222
11 Aug 10	9.97000 -0.13	10.05	9.92	9.93	48,779
10 Aug 10	10.10000 +0.08	10.10	10.00	10.06	82,175
09 Aug 10	10.02000 +0.07	10.08	9.98	10.08	92,623
06 Aug 10	9.95000 -0.11	10.13	9.95	10.06	150,771
05 Aug 10	10.06000 -0.10	10.23	10.06	10.12	74,549
04 Aug 10	10.16000 +0.00	10.22	10.05	10.16	33,687
03 Aug 10	10.16000 +0.00	10.28	10.00	10.00	103,809
30 Jul 10	10.16000 +0.11	10.30	10.00	10.20	113,117
29 Jul 10	10.05000 +0.72	10.57	9.40	9.40	799,412
28 Jul 10	9.33000 -0.10	9.44	9.11	9.44	129,499
27 Jul 10	9.43000 -0.16	9.68	9.36	9.68	56,730
26 Jul 10	9.59000 +0.06	9.62	9.46	9.46	71,161
23 Jul 10	9.53000 -0.03	9.56	9.43	9.56	35,265
22 Jul 10	9.56000 +0.21	9.72	9.35	9.40	314,908
21 Jul 10	9.35000 -0.08	9.46	9.27	9.39	344,897
20 Jul 10	9.43000 -0.11	9.55	9.27	9.51	66,174
19 Jul 10	9.54000 -0.11	9.71	9.54	9.61	63,498
16 Jul 10	9.65000 -0.17	9.85	9.61	9.85	136,475
15 Jul 10	9.82000 +0.53	9.82	9.21	9.21	316,095
14 Jul 10	9.29000 +0.07	9.30	9.17	9.29	26,981
13 Jul 10	9.22000 +0.31	9.28	9.01	9.01	158,603
12 Jul 10	8.91000 -0.11	9.09	8.90	9.00	32,095
09 Jul 10	9.02000 +0.12	9.15	8.90	8.93	49,061
08 Jul 10	8.90000 +0.04	9.13	8.85	9.08	88,102
07 Jul 10	8.86000 +0.08	8.99	8.70	8.70	30,600
06 Jul 10	8.78000 -0.17	8.86	8.61	8.86	102,261
05 Jul 10	8.95000 -0.03	8.98	8.53	8.90	24,025
02 Jul 10	8.98000 -0.29	9.36	8.90	9.26	28,359
30 Jun 10	9.27000 -0.20	9.50	9.20	9.50	67,284
29 Jun 10	9.47000 -0.36	9.96	9.12	9.76	213,091
28 Jun 10	9.83000 -0.10	10.04	9.72	9.79	262,787
25 Jun 10	9.93000 +0.21	10.04	9.57	9.57	60,631
24 Jun 10	9.72000 +0.07	9.78	9.57	9.59	29,798
23 Jun 10	9.65000 -0.11	9.71	9.65	9.70	19,751
22 Jun 10	9.76000 -0.10	9.83	9.63	9.78	73,822
21 Jun 10	9.86000 -0.21	10.09	9.86	10.08	37,744
18 Jun 10	10.07000 +0.25	10.23	9.71	9.84	108,228
17 Jun 10	9.82000 +0.08	9.91	9.66	9.67	63,137
16 Jun 10	9.74000 +0.00	9.98	9.69	9.71	22,445
15 Jun 10	9.74000 +0.24	9.79	9.50	9.50	25,765
14 Jun 10	9.50000 -0.14	9.60	9.45	9.59	35,701
11 Jun 10	9.64000 -0.02	9.72	9.50	9.66	18,380
10 Jun 10	9.66000 +0.16	9.74	9.43	9.50	34,761
09 Jun 10	9.50000 +0.19	9.54	9.30	9.30	105,728
08 Jun 10	9.31000 -0.31	9.63	9.26	9.52	25,032
07 Jun 10	9.62000 -0.12	9.99	9.56	9.85	56,421
04 Jun 10	9.74000 -0.11	9.80	9.68	9.73	17,976
03 Jun 10	9.85000 +0.10	9.99	9.65	9.65	106,274
02 Jun 10	9.75000 -0.19	9.97	9.63	9.97	19,278
01 Jun 10	9.94000 +0.11	9.99	9.76	9.99	19,080
31 May 10	9.83000 +0.00	10.00	9.82	9.82	19,499
28 May 10	9.83000 +0.16	10.00	9.75	9.80	51,290
27 May 10	9.67000 -0.03	9.75	9.61	9.72	44,992
26 May 10	9.70000 +0.11	9.88	9.53	9.53	55,491
25 May 10	9.59000 -0.09	9.72	8.85	9.05	124,321
21 May 10	9.68000 +0.12	9.90	9.46	9.50	145,923
20 May 10	9.56000 -0.53	10.00	9.55	9.90	129,225
19 May 10	10.09000 -0.06	10.28	9.91	10.11	60,438
18 May 10	10.15000 -0.16	10.45	10.10	10.12	67,375
17 May 10	10.31000 -0.30	10.61	10.25	10.61	54,673
14 May 10	10.61000 -0.20	10.85	10.37	10.85	114,983
13 May 10	10.81000 +0.20	10.88	10.50	10.61	118,906
12 May 10	10.61000 +0.27	10.66	10.30	10.32	108,719
11 May 10	10.34000 +0.02	10.46	10.20	10.33	64,870
10 May 10	10.32000 +0.00	10.90	10.27	10.32	66,624
07 May 10	10.32000 -0.19	10.38	9.95	10.27	144,409
06 May 10	10.51000 +0.06	10.74	10.20	10.42	122,827
05 May 10	10.45000 -0.22	10.70	10.08	10.40	66,887
04 May 10	10.67000 -0.37	11.09	10.63	11.09	129,454
03 May 10	11.04000 +0.17	11.12	10.80	10.81	191,139
30 Apr 10	10.87000 +0.47	10.88	10.38	10.38	452,046
29 Apr 10	10.40000 +0.10	10.46	10.25	10.32	49,718
28 Apr 10	10.30000 -0.05	10.40	10.12	10.12	70,119
27 Apr 10	10.35000 +0.04	10.41	10.25	10.35	170,012
26 Apr 10	10.31000 +0.04	10.35	10.22	10.25	69,560
23 Apr 10	10.27000 +0.10	10.35	10.05	10.25	165,720
22 Apr 10	10.17000 -0.03	10.21	10.09	10.15	235,007
21 Apr 10	10.20000 -0.03	10.25	10.17	10.18	121,894
20 Apr 10	10.23000 +0.03	10.29	10.12	10.17	103,065
19 Apr 10	10.20000 +0.00	10.26	10.10	10.10	97,533
16 Apr 10	10.20000 -0.04	10.25	10.10	10.25	63,762
15 Apr 10	10.24000 +0.14	10.26	10.10	10.10	107,140
14 Apr 10	10.10000 +0.05	10.19	10.00	10.01	64,757
13 Apr 10	10.05000 -0.10	10.13	10.00	10.13	101,217
12 Apr 10	10.15000 +0.01	10.30	10.01	10.20	57,238
09 Apr 10	10.14000 -0.15	10.36	10.09	10.36	43,187
08 Apr 10	10.29000 -0.01	10.35	10.20	10.27	64,891
07 Apr 10	10.30000 +0.28	10.43	9.91	9.91	170,405
06 Apr 10	10.02000 -0.22	10.17	9.97	10.09	50,672
05 Apr 10	10.24000 +0.27	10.24	9.90	9.96	61,969
01 Apr 10	9.97000 -0.02	10.04	9.90	10.00	88,022
31 Mar 10	9.99000 +0.03	9.99	9.86	9.97	129,568
30 Mar 10	9.96000 +0.13	9.96	9.75	9.75	35,449
29 Mar 10	9.83000 +0.02	9.91	9.65	9.81	126,527
26 Mar 10	9.81000 -0.07	9.98	9.77	9.90	73,892
25 Mar 10	9.88000 -0.04	9.99	9.86	9.89	88,363
24 Mar 10	9.92000 +0.03	9.99	9.86	9.90	155,939
23 Mar 10	9.89000 -0.08	9.90	9.80	9.82	69,787
22 Mar 10	9.97000 +0.01	10.00	9.78	9.78	43,464
19 Mar 10	9.96000 +0.08	9.97	9.82	9.85	163,150
18 Mar 10	9.88000 -0.11	9.96	9.87	9.93	106,504
17 Mar 10	9.99000 -0.01	10.04	9.96	9.96	93,847
16 Mar 10	10.00000 +0.00	10.17	9.92	9.92	217,987
15 Mar 10	10.00000 -0.12	10.10	9.91	10.10	65,860
12 Mar 10	10.12000 -0.04	10.20	9.91	10.10	150,266
11 Mar 10	10.16000 -0.04	10.24	10.10	10.15	75,011
10 Mar 10	10.20000 +0.20	10.26	9.97	10.00	239,103
09 Mar 10	10.00000 +0.29	10.14	9.69	9.71	223,371
08 Mar 10	9.71000 -0.04	9.77	9.59	9.75	99,375
05 Mar 10	9.75000 +0.06	9.82	9.50	9.70	108,230
04 Mar 10	9.69000 -0.21	9.90	9.65	9.90	90,926
03 Mar 10	9.90000 +0.00	10.00	9.62	9.89	198,711
02 Mar 10	9.90000 +0.57	9.97	9.35	9.35	245,318
01 Mar 10	9.33000 +0.02	9.53	9.20	9.41	104,148
26 Feb 10	9.31000 +0.31	9.50	9.05	9.05	426,424
25 Feb 10	9.00000 +0.36	9.00	8.50	8.67	202,667
24 Feb 10	8.64000 -0.07	8.72	8.50	8.64	95,635
23 Feb 10	8.71000 -0.06	8.80	8.63	8.77	74,328
22 Feb 10	8.77000 +0.33	8.84	8.45	8.54	343,494
19 Feb 10	8.44000 +0.19	8.55	8.30	8.30	115,918
18 Feb 10	8.25000 -0.01	8.26	8.15	8.26	139,035
17 Feb 10	8.26000 +0.06	8.26	8.16	8.19	94,385
16 Feb 10	8.20000 +0.05	8.26	8.06	8.06	357,794
12 Feb 10	8.15000 -0.09	8.24	8.04	8.24	110,251
11 Feb 10	8.24000 -0.06	8.30	8.15	8.25	47,851
10 Feb 10	8.30000 +0.09	8.36	8.15	8.25	58,841
09 Feb 10	8.21000 +0.06	8.26	8.04	8.15	16,231
08 Feb 10	8.15000 -0.05	8.25	8.00	8.16	119,082
05 Feb 10	8.20000 +0.04	8.20	7.64	8.07	188,288
04 Feb 10	8.16000 -0.50	8.81	8.08	8.74	123,153
03 Feb 10	8.66000 -0.03	8.84	8.59	8.69	92,220
02 Feb 10	8.69000 +0.16	8.69	8.38	8.54	78,972
01 Feb 10	8.53000 +0.40	8.56	8.10	8.10	625,572
29 Jan 10	8.13000 -0.23	8.39	8.09	8.39	48,238
28 Jan 10	8.36000 -0.14	8.50	8.27	8.50	45,105
27 Jan 10	8.50000 +0.01	8.50	8.25	8.48	67,845
26 Jan 10	8.49000 +0.41	8.49	8.05	8.08	185,921
25 Jan 10	8.08000 +0.01	8.25	7.93	8.00	69,564
22 Jan 10	8.07000 -0.12	8.26	8.00	8.12	47,124
21 Jan 10	8.19000 -0.06	8.37	8.07	8.21	78,183
20 Jan 10	8.25000 +0.00	8.45	8.18	8.28	74,649
19 Jan 10	8.25000 -0.20	8.42	8.25	8.29	67,812
18 Jan 10	8.45000 +0.11	8.52	8.33	8.33	31,228
15 Jan 10	8.34000 +0.06	8.40	8.21	8.21	51,767
14 Jan 10	8.28000 +0.18	8.32	8.10	8.17	39,604
13 Jan 10	8.10000 -0.06	8.30	8.06	8.18	56,893
12 Jan 10	8.16000 -0.12	8.34	8.14	8.20	56,050
11 Jan 10	8.28000 -0.17	8.42	8.25	8.39	50,943
08 Jan 10	8.45000 +0.04	8.45	8.30	8.35	43,826
07 Jan 10	8.41000 -0.09	8.56	8.26	8.41	51,759
06 Jan 10	8.50000 +0.14	8.55	8.36	8.40	108,424
05 Jan 10	8.36000 -0.01	8.40	8.20	8.34	132,553
04 Jan 10	8.37000 -0.03	8.54	8.25	8.40	55,783
31 Dec 09	8.40000 -0.02	8.54	8.35	8.35	52,606
30 Dec 09	8.42000 -0.08	8.67	8.42	8.45	169,781
29 Dec 09	8.50000 +0.00	8.50	8.40	8.49	44,341

TFI International

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	156.78000 -1.02	159.64	155.75	158.16	455,854
19 Oct 26	157.80000 -3.41	162.26	156.29	162.26	345,284
16 Oct 26	161.21001 -0.99	164.31	158.99	162.52	450,607
15 Oct 26	162.20000 +2.11	162.44	159.23	159.34	448,002
14 Oct 26	160.09000 -0.86	161.44	158.91	160.05	485,206
13 Oct 26	160.95000 -1.84	162.50	156.81	160.72	547,250
09 Oct 26	162.78999 -1.21	165.89	161.32	164.99	308,156
08 Oct 26	164.00000 +3.68	164.33	159.57	160.33	509,222
07 Oct 26	160.32001 -1.48	162.87	158.78	160.33	514,630
06 Oct 26	161.80000 -2.01	165.29	160.24	165.29	566,490
05 Oct 26	163.81000 -5.42	169.50	160.16	169.50	606,627
02 Oct 26	169.23000 -2.09	174.04	169.00	172.35	353,384
01 Oct 26	171.32001 +0.66	171.78	168.99	170.66	434,197
30 Sep 26	170.66000 -1.29	171.92	166.87	171.00	285,840
29 Sep 26	171.95000 -1.69	175.74	171.87	174.29	190,134
28 Sep 26	173.64000 +2.36	173.95	169.53	172.06	401,005
25 Sep 26	171.28000 -0.96	175.76	170.00	172.04	314,308
24 Sep 26	172.24001 -3.87	175.94	171.26	175.03	233,200
23 Sep 26	176.11000 +0.03	177.92	174.95	175.46	260,000
22 Sep 26	176.08000 -0.30	179.98	175.14	177.01	285,500
21 Sep 26	176.38000 +1.17	176.41	172.10	175.76	260,144
18 Sep 26	175.21001 -0.93	176.69	173.75	176.69	344,063
17 Sep 26	176.14000 -0.04	180.00	175.17	177.97	198,375
16 Sep 26	176.17999 -9.61	182.00	174.64	182.00	175,571
15 Sep 26	185.78999 +2.64	187.38	181.36	181.67	199,932
14 Sep 26	183.14999 +1.38	183.30	180.79	182.25	216,400
11 Sep 26	181.77000 -0.12	184.02	180.21	182.99	251,052
10 Sep 26	181.89000 -0.50	185.21	181.44	182.72	134,256
09 Sep 26	182.39000 -2.56	184.50	181.85	183.55	212,917
08 Sep 26	184.95000 -4.55	189.26	184.81	189.26	286,506
04 Sep 26	189.50000 +6.30	190.63	182.77	184.41	331,300
03 Sep 26	183.20000 +4.44	183.43	176.34	178.90	246,500
02 Sep 26	178.75999 +1.19	179.78	175.92	177.57	267,600
01 Sep 26	177.57001 -8.65	184.53	175.89	183.45	244,100
31 Aug 26	186.22000 +0.83	186.72	183.06	185.96	196,600
28 Aug 26	185.39000 -3.33	190.56	184.92	189.51	146,800
27 Aug 26	188.72000 +1.15	189.75	186.21	188.30	130,000
26 Aug 26	187.57001 +1.97	188.86	184.04	185.20	138,678
25 Aug 26	185.60001 -2.36	189.10	185.60	187.74	145,771
24 Aug 26	187.96001 -6.93	195.25	184.78	194.10	181,819
21 Aug 26	194.89000 +2.43	195.19	192.23	192.52	152,351
20 Aug 26	192.46001 +1.03	193.50	189.88	191.43	92,309
19 Aug 26	191.42999 -4.36	198.30	190.90	195.35	266,145
18 Aug 26	195.78999 -6.47	201.22	195.42	201.22	186,895
17 Aug 26	202.25999 -1.25	205.15	201.73	202.49	124,547
14 Aug 26	203.50999 -1.29	206.44	202.52	204.80	181,259
13 Aug 26	204.80000 +1.45	206.04	203.99	204.42	191,289
12 Aug 26	203.35001 +5.46	203.89	197.89	197.89	222,290
11 Aug 26	197.89000 +4.68	198.45	193.10	193.10	244,592
10 Aug 26	193.21001 -2.93	199.16	192.86	194.99	227,041
07 Aug 26	196.14000 +3.16	196.32	191.49	192.58	252,258
06 Aug 26	192.98000 -2.43	196.43	192.47	195.50	201,003
05 Aug 26	195.41000 -3.85	200.30	195.27	198.88	262,694
04 Aug 26	199.25999 +9.87	199.26	190.07	190.51	439,908
31 Jul 26	189.39000 +1.14	191.39	188.00	189.02	491,909
30 Jul 26	188.25000 -10.02	201.00	186.91	200.21	229,345
29 Jul 26	198.27000 -10.73	208.00	196.69	207.66	367,677
28 Jul 26	209.00000 +3.18	221.46	208.69	212.30	353,013
27 Jul 26	205.82001 -6.61	213.24	202.98	213.24	343,343
24 Jul 26	212.42999 -1.93	216.20	210.24	215.36	211,496
23 Jul 26	214.36000 -0.68	215.35	211.87	214.00	346,021
22 Jul 26	215.03999 -1.26	216.86	214.09	216.86	120,055
21 Jul 26	216.30000 +3.09	216.86	211.90	213.87	113,880
20 Jul 26	213.21001 -5.37	218.82	212.94	218.82	167,907
17 Jul 26	218.58000 -1.87	222.00	217.50	218.14	135,133
16 Jul 26	220.45000 +14.95	221.48	211.98	212.11	343,624
15 Jul 26	205.50000 -4.52	210.44	204.84	210.13	238,939
14 Jul 26	210.02000 +0.79	211.61	208.23	210.54	164,864
13 Jul 26	209.23000 +0.38	212.08	208.75	208.94	233,639
10 Jul 26	208.85001 -3.10	212.41	208.09	211.95	135,852
09 Jul 26	211.95000 +3.58	212.89	207.64	207.64	300,101
08 Jul 26	208.37000 +1.78	209.80	204.24	207.17	156,268
07 Jul 26	206.59000 +6.38	207.48	199.11	201.73	454,914
06 Jul 26	200.21001 -0.44	204.18	199.09	199.20	322,854
03 Jul 26	200.64999 +3.28	203.26	197.16	197.16	68,573
02 Jul 26	197.37000 -6.78	204.33	195.02	204.12	238,799
30 Jun 26	204.14999 -0.92	207.99	201.58	204.29	367,989
29 Jun 26	205.07001 +0.17	206.69	202.79	205.96	187,310
26 Jun 26	204.89999 -1.90	207.61	203.24	205.73	192,544
25 Jun 26	206.80000 +3.05	211.94	205.65	206.10	236,569
24 Jun 26	203.75000 -1.46	207.12	202.11	205.75	203,004
23 Jun 26	205.21001 -2.66	208.48	204.42	208.48	167,398
22 Jun 26	207.87000 +3.66	208.98	204.21	204.21	202,100
19 Jun 26	204.21001 -1.39	207.45	203.10	205.01	202,624
18 Jun 26	205.60001 +1.26	207.98	203.73	206.33	184,621
17 Jun 26	204.34000 -9.61	214.06	203.58	213.86	311,852
16 Jun 26	213.95000 -3.88	220.68	213.46	218.07	197,598
15 Jun 26	217.83000 -6.54	226.52	216.46	226.12	282,300
12 Jun 26	224.37000 +3.10	225.24	221.00	222.26	234,899
11 Jun 26	221.27000 +7.02	221.75	214.83	214.83	543,563
10 Jun 26	214.25000 -8.21	218.78	211.28	216.81	377,958
09 Jun 26	222.46001 -5.41	233.85	219.80	229.26	458,157
08 Jun 26	227.87000 +5.50	228.85	223.00	223.03	539,594
05 Jun 26	222.37000 -0.63	224.07	219.95	220.76	290,070
04 Jun 26	223.00000 +2.60	225.00	219.99	220.00	314,419
03 Jun 26	220.39999 +0.66	222.40	218.37	218.37	195,085
02 Jun 26	219.74001 +3.43	221.00	216.15	217.75	311,103
01 Jun 26	216.31000 +3.63	218.13	210.76	212.41	260,900
29 May 26	212.67999 +2.18	213.71	209.65	209.65	600,313
28 May 26	210.50000 +0.77	211.74	206.00	209.11	229,900
27 May 26	209.73000 +1.45	213.12	207.99	208.00	208,008
26 May 26	208.28000 +2.78	209.54	204.02	204.02	204,954
25 May 26	205.50000 +1.08	206.94	204.02	205.41	36,078
22 May 26	204.42000 +3.64	205.00	201.43	201.60	203,416
21 May 26	200.78000 -0.78	202.53	196.96	199.81	145,894
20 May 26	201.56000 +8.31	201.78	192.91	193.44	267,393
19 May 26	193.25000 -0.65	196.35	191.78	196.16	193,409
15 May 26	193.89999 -2.00	195.60	191.03	193.72	167,617
14 May 26	195.89999 +12.29	199.38	182.88	183.84	338,540
13 May 26	183.61000 -1.37	187.01	183.05	184.91	183,461
12 May 26	184.98000 -3.07	188.76	183.55	188.56	217,807
11 May 26	188.05000 -2.00	189.12	184.93	189.06	119,456
08 May 26	190.05000 +1.38	191.13	187.50	189.12	199,452
07 May 26	188.67000 -1.37	193.14	188.21	190.89	245,486
06 May 26	190.03999 +5.47	191.70	184.99	186.66	371,247
05 May 26	184.57001 +1.56	187.88	182.23	184.03	315,777
04 May 26	183.00999 -10.45	191.64	181.76	191.64	226,702
01 May 26	193.46001 -0.90	195.80	192.71	195.00	269,764
30 Apr 26	194.36000 +1.86	194.50	191.38	192.13	576,789
29 Apr 26	192.50000 -5.31	199.99	190.47	196.89	334,911
28 Apr 26	197.81000 +9.28	203.93	192.01	192.98	568,644
27 Apr 26	188.53000 -1.04	191.05	187.00	187.27	311,706
24 Apr 26	189.57001 +0.73	191.25	187.58	188.83	171,992
23 Apr 26	188.84000 +3.14	190.15	184.99	184.99	255,260
22 Apr 26	185.70000 +0.75	186.51	183.56	184.95	160,699
21 Apr 26	184.95000 -0.57	189.13	183.18	185.41	204,355
20 Apr 26	185.52000 +5.32	185.78	179.45	181.08	223,160
17 Apr 26	180.20000 +5.01	182.96	176.67	176.75	262,792
16 Apr 26	175.19000 +6.72	176.27	166.79	168.46	282,487
15 Apr 26	168.47000 -3.84	173.50	168.00	173.50	143,433
14 Apr 26	172.31000 +0.93	173.33	169.17	171.38	142,535
13 Apr 26	171.38000 +2.11	171.72	165.32	165.91	157,925
10 Apr 26	169.27000 -1.83	173.05	168.29	171.00	145,914
09 Apr 26	171.10001 +4.24	171.84	167.07	167.07	293,813
08 Apr 26	166.86000 +6.79	169.70	165.00	165.00	204,651
07 Apr 26	160.07001 +1.63	160.76	156.75	158.14	460,152
06 Apr 26	158.44000 +3.36	158.62	153.67	155.07	162,035
02 Apr 26	155.08000 +1.45	155.59	149.59	152.10	178,224
01 Apr 26	153.63000 +2.21	156.56	151.57	151.91	216,948
31 Mar 26	151.42000 +5.14	152.17	146.21	147.93	217,819
30 Mar 26	146.28000 +0.82	148.03	144.67	147.34	278,719
27 Mar 26	145.46001 -0.86	146.08	143.16	145.84	122,044
26 Mar 26	146.32001 -1.02	148.43	145.38	147.04	104,816
25 Mar 26	147.34000 +3.08	147.82	144.01	146.63	274,483
24 Mar 26	144.25999 +0.75	146.59	141.21	141.45	150,232
23 Mar 26	143.50999 +7.69	143.72	137.61	137.61	362,660
20 Mar 26	135.82001 +0.30	136.75	133.84	135.62	352,490
19 Mar 26	135.52000 -2.65	137.15	133.67	137.00	244,213
18 Mar 26	138.17000 -0.03	141.41	137.98	138.09	214,080
17 Mar 26	138.20000 -0.93	142.65	138.07	140.80	97,730
16 Mar 26	139.13000 -0.87	141.75	138.50	139.97	131,200
13 Mar 26	140.00000 -0.34	142.94	139.19	140.62	159,732
12 Mar 26	140.34000 -10.45	149.86	139.85	149.86	228,875
11 Mar 26	150.78999 +0.33	151.11	146.81	149.08	201,658
10 Mar 26	150.46001 -0.17	154.53	147.98	149.96	209,384
09 Mar 26	150.63000 +0.36	151.29	142.73	146.78	273,965
06 Mar 26	150.27000 -9.72	157.09	149.09	157.00	464,600
05 Mar 26	159.99001 -1.31	161.67	157.41	159.36	180,800
04 Mar 26	161.30000 -0.72	166.00	161.01	163.58	114,000
03 Mar 26	162.02000 -0.54	162.20	155.37	157.92	163,100
02 Mar 26	162.56000 -0.41	165.00	157.04	160.44	192,000
27 Feb 26	162.97000 -0.19	164.31	160.48	162.34	341,200
26 Feb 26	163.16000 +7.34	164.21	156.08	156.08	219,300
25 Feb 26	155.82001 -3.97	161.15	155.63	161.15	111,500
24 Feb 26	159.78999 +2.19	160.75	156.72	157.50	166,500
23 Feb 26	157.60001 -5.64	163.63	157.11	163.63	117,100
20 Feb 26	163.24001 +0.81	164.74	159.45	162.41	195,800
19 Feb 26	162.42999 +2.96	162.99	158.05	160.59	178,200
18 Feb 26	159.47000 -5.43	165.00	152.39	161.00	347,400
17 Feb 26	164.89999 +1.28	166.73	163.48	165.08	209,800
13 Feb 26	163.62000 +6.52	164.79	156.45	157.40	236,600
12 Feb 26	157.10001 -13.43	172.53	151.85	170.65	414,500
11 Feb 26	170.53000 +2.37	171.00	167.69	168.52	288,100
10 Feb 26	168.16000 +2.22	169.46	165.35	166.84	143,100
09 Feb 26	165.94000 -0.56	167.06	163.66	167.06	112,600
06 Feb 26	166.50000 +1.56	167.37	161.71	164.97	185,600
05 Feb 26	164.94000 -2.17	167.63	163.93	165.82	213,000
04 Feb 26	167.11000 +6.06	167.41	160.76	161.08	387,900
03 Feb 26	161.05000 +7.44	161.48	152.99	152.99	327,900
02 Feb 26	153.61000 +7.28	153.79	146.32	146.45	177,900
30 Jan 26	146.33000 -1.45	149.34	144.51	145.79	185,800
29 Jan 26	147.78000 +1.01	148.00	146.00	147.69	215,400
28 Jan 26	146.77000 -0.48	148.51	145.68	147.52	223,700
27 Jan 26	147.25000 -0.54	148.58	146.42	146.93	131,173
26 Jan 26	147.78999 -1.89	150.00	145.92	149.76	176,593
23 Jan 26	149.67999 -4.31	153.61	149.07	153.61	197,200
22 Jan 26	153.99001 +0.44	154.35	153.22	153.92	175,400
21 Jan 26	153.55000 +3.22	155.20	151.20	151.20	582,000
20 Jan 26	150.33000 -5.85	153.75	150.26	153.00	313,600
19 Jan 26	156.17999 +1.03	156.38	154.00	154.05	67,500
16 Jan 26	155.14999 -1.41	156.65	153.30	156.50	206,700
15 Jan 26	156.56000 +1.70	158.30	154.59	154.59	173,500
14 Jan 26	154.86000 -0.04	157.08	153.67	153.71	154,200
13 Jan 26	154.89999 -0.50	157.43	153.60	155.22	211,300
12 Jan 26	155.39999 +0.92	156.32	153.74	154.74	144,300
09 Jan 26	154.48000 +1.93	154.94	151.04	152.63	239,900
08 Jan 26	152.55000 +3.69	153.38	148.70	149.73	218,900
07 Jan 26	148.86000 -0.76	150.63	147.14	149.68	211,800
06 Jan 26	149.62000 -2.77	153.53	149.60	152.58	277,800
05 Jan 26	152.39000 +6.00	152.56	147.57	147.57	269,100
02 Jan 26	146.39000 +4.52	147.16	142.03	142.03	140,300
31 Dec 25	141.87000 -1.40	143.16	141.52	142.48	108,200
30 Dec 25	143.27000 -1.74	145.00	143.26	144.22	163,500
29 Dec 25	145.00999 +0.03	145.65	144.22	144.55	94,500
24 Dec 25	144.98000 +0.35	145.30	144.03	144.03	43,291
23 Dec 25	144.63000 -1.22	146.35	144.17	145.77	155,935
22 Dec 25	145.85001 +1.84	145.91	143.38	143.57	230,050
19 Dec 25	144.00999 -4.95	148.97	144.00	148.96	377,728
18 Dec 25	148.96001 +3.38	151.72	145.01	146.08	394,288
17 Dec 25	145.58000 +0.76	146.58	144.37	145.58	285,234
16 Dec 25	144.82001 +1.05	145.71	143.00	143.00	257,474
15 Dec 25	143.77000 +2.40	144.00	140.37	141.72	286,678
12 Dec 25	141.37000 -0.08	144.05	140.92	142.38	199,919
11 Dec 25	141.45000 +1.99	141.87	139.09	139.09	257,572
10 Dec 25	139.46001 +2.68	139.68	136.00	136.07	311,879
09 Dec 25	136.78000 -1.24	139.20	136.41	138.00	192,949
08 Dec 25	138.02000 +3.39	139.05	135.84	136.26	603,150
05 Dec 25	134.63000 +1.01	136.04	133.49	133.93	256,810
04 Dec 25	133.62000 +3.74	134.46	129.00	129.00	312,767
03 Dec 25	129.88000 +4.06	131.35	126.17	126.43	174,595
02 Dec 25	125.82000 +1.41	126.50	122.66	124.18	150,505
01 Dec 25	124.41000 +2.54	126.11	121.01	121.81	277,429
28 Nov 25	121.87000 -1.03	123.02	121.73	123.02	133,167
27 Nov 25	122.90000 +0.96	123.22	121.33	122.94	67,330
26 Nov 25	121.94000 +0.72	122.94	121.07	121.50	201,774
25 Nov 25	121.22000 +2.36	121.42	118.76	118.76	119,306
24 Nov 25	118.86000 -2.33	121.07	118.06	120.93	327,594
21 Nov 25	121.19000 +7.35	121.64	114.68	114.98	343,640
20 Nov 25	113.84000 -1.57	117.33	113.72	116.57	125,722
19 Nov 25	115.41000 -0.84	117.19	115.20	116.94	124,018
18 Nov 25	116.25000 -2.26	118.69	115.75	118.41	152,101
17 Nov 25	118.51000 -1.77	120.14	117.51	119.64	320,675
14 Nov 25	120.28000 +0.57	121.13	118.17	118.50	208,871
13 Nov 25	119.71000 -3.22	122.94	119.21	122.30	525,829
12 Nov 25	122.93000 +2.94	123.24	119.84	119.84	264,056
11 Nov 25	119.99000 +0.70	120.40	118.10	118.90	86,179
10 Nov 25	119.29000 -3.17	122.71	118.82	122.25	149,598
07 Nov 25	122.46000 +1.63	122.50	119.70	121.18	117,787
06 Nov 25	120.83000 -4.55	125.10	120.76	125.10	424,441
05 Nov 25	125.38000 -0.81	127.08	124.01	126.76	129,893
04 Nov 25	126.19000 +0.64	126.92	123.76	123.76	227,475
03 Nov 25	125.55000 -0.49	126.20	121.56	125.12	497,833
31 Oct 25	126.04000 +3.91	127.16	117.90	119.19	502,525
30 Oct 25	122.13000 -2.31	124.42	121.71	123.71	218,296
29 Oct 25	124.44000 +1.83	126.84	121.43	122.99	410,802
28 Oct 25	122.61000 -2.35	126.64	122.31	125.31	257,528
27 Oct 25	124.96000 -1.94	127.97	124.61	127.45	255,672
24 Oct 25	126.90000 +2.50	127.63	124.90	125.77	219,347
23 Oct 25	124.40000 -6.42	131.98	123.55	131.68	340,666
22 Oct 25	130.82001 -3.87	134.60	130.80	134.57	207,990
21 Oct 25	134.69000 -0.47	136.85	133.71	134.82	181,521
20 Oct 25	135.16000 +2.65	136.82	133.72	134.11	295,345
17 Oct 25	132.50999 -1.45	134.67	130.84	131.94	368,281
16 Oct 25	133.96001 +8.79	134.14	125.68	126.83	483,809
15 Oct 25	125.17000 -0.45	128.11	124.66	126.05	179,991
14 Oct 25	125.62000 +4.44	125.78	121.74	121.74	287,886
10 Oct 25	121.18000 -6.12	128.42	121.14	127.20	246,746
09 Oct 25	127.30000 -2.68	130.84	127.10	130.34	232,180
08 Oct 25	129.98000 +3.26	130.02	125.04	127.44	335,349
07 Oct 25	126.72000 -3.29	130.52	126.01	129.23	186,207
06 Oct 25	130.00999 +2.82	131.69	125.43	128.49	216,591
03 Oct 25	127.19000 +2.13	128.38	124.95	124.99	174,235
02 Oct 25	125.06000 +1.19	125.91	124.08	124.08	164,800
01 Oct 25	123.87000 +1.39	124.19	121.59	122.12	279,215
30 Sep 25	122.48000 -1.95	123.66	120.51	123.40	259,777
29 Sep 25	124.43000 +0.69	124.89	122.66	124.31	172,837
26 Sep 25	123.74000 -1.65	126.44	123.18	126.44	296,202
25 Sep 25	125.39000 -1.02	127.07	124.72	126.20	224,096
24 Sep 25	126.41000 -2.56	131.12	126.36	128.74	246,159
23 Sep 25	128.97000 -0.11	130.79	128.91	129.80	163,735
22 Sep 25	129.08000 +0.48	129.87	127.72	129.07	200,045
19 Sep 25	128.60001 -1.56	130.52	127.87	130.16	988,967
18 Sep 25	130.16000 +1.20	132.71	129.78	130.21	222,207
17 Sep 25	128.96001 -2.56	133.34	128.96	131.37	178,597
16 Sep 25	131.52000 +1.24	132.00	129.62	130.28	213,990
15 Sep 25	130.28000 +0.71	130.66	129.00	129.63	256,563
12 Sep 25	129.57001 -1.50	131.05	128.41	131.05	129,761
11 Sep 25	131.07001 +2.52	131.59	128.55	128.63	162,081
10 Sep 25	128.55000 +0.50	129.22	125.68	127.65	191,362
09 Sep 25	128.05000 -3.29	130.55	127.79	130.23	224,737
08 Sep 25	131.34000 -2.30	133.65	130.99	133.64	155,468
05 Sep 25	133.64000 -0.10	137.31	133.22	133.53	351,557
04 Sep 25	133.74001 +2.21	134.04	129.58	130.67	212,932
03 Sep 25	131.53000 +1.40	131.82	129.81	130.07	232,039
02 Sep 25	130.13000 +0.01	130.49	127.97	128.08	181,066
29 Aug 25	130.12000 +0.70	130.93	129.07	129.29	210,403
28 Aug 25	129.42000 -0.24	129.82	127.45	129.72	258,800
27 Aug 25	129.66000 -0.57	131.96	129.05	129.49	142,504
26 Aug 25	130.23000 -0.87	132.42	129.70	131.39	266,127
25 Aug 25	131.10001 -2.76	134.54	130.79	134.54	196,184
22 Aug 25	133.86000 +7.23	135.72	127.43	127.43	430,907
21 Aug 25	126.63000 +1.31	127.31	124.94	125.39	248,347
20 Aug 25	125.32000 -4.65	129.46	125.24	128.38	243,188
19 Aug 25	129.97000 +4.23	131.11	126.50	126.50	257,995
18 Aug 25	125.74000 +0.41	126.55	124.63	125.83	259,528
15 Aug 25	125.33000 +0.91	126.65	124.58	125.00	160,849
14 Aug 25	124.42000 -3.59	125.88	123.86	125.83	214,082
13 Aug 25	128.00999 +5.68	128.49	122.12	122.12	312,689
12 Aug 25	122.33000 +6.01	122.53	117.64	117.64	279,905
11 Aug 25	116.32000 -2.18	119.65	115.02	118.00	170,234
08 Aug 25	118.50000 -0.53	120.11	118.00	119.41	201,806
07 Aug 25	119.03000 -3.99	123.82	118.95	123.58	232,198
06 Aug 25	123.02000 +0.71	123.41	121.46	123.41	208,857
05 Aug 25	122.31000 +4.96	123.28	117.94	117.94	270,636
01 Aug 25	117.35000 -3.15	120.07	116.98	119.86	406,710
31 Jul 25	120.50000 -1.01	122.46	120.00	121.00	289,982
30 Jul 25	121.51000 -7.55	129.84	121.31	129.18	627,761
29 Jul 25	129.06000 +4.96	131.93	124.86	127.95	532,851
28 Jul 25	124.10000 -4.03	128.28	122.64	128.28	666,365
25 Jul 25	128.13000 +6.66	128.16	122.06	122.06	352,225
24 Jul 25	121.47000 -0.96	123.50	119.77	122.92	253,697
23 Jul 25	122.43000 +0.16	123.70	122.00	122.36	208,479
22 Jul 25	122.27000 +1.57	123.16	120.69	120.69	210,667
21 Jul 25	120.70000 -0.42	123.38	120.62	122.07	132,317
18 Jul 25	121.12000 -1.84	123.50	120.60	123.46	150,775
17 Jul 25	122.96000 +0.44	124.89	122.21	122.21	200,665
16 Jul 25	122.52000 +1.16	122.87	121.11	122.66	173,152
15 Jul 25	121.36000 -1.88	123.86	121.26	123.86	129,941
14 Jul 25	123.24000 +0.12	123.73	121.97	122.98	206,416
11 Jul 25	123.12000 -3.17	125.95	123.00	125.95	290,756
10 Jul 25	126.29000 -1.64	128.28	123.88	125.78	350,000
09 Jul 25	127.93000 +2.02	128.45	125.16	126.21	238,875
08 Jul 25	125.91000 +1.52	127.60	124.29	124.89	154,473
07 Jul 25	124.39000 -2.99	127.80	124.06	127.38	192,545
04 Jul 25	127.38000 -0.23	128.12	127.11	127.83	52,781
03 Jul 25	127.61000 -0.33	128.96	126.82	127.94	152,195
02 Jul 25	127.94000 +5.70	128.74	125.13	125.13	279,275
30 Jun 25	122.24000 -1.38	123.05	121.44	123.05	222,151
27 Jun 25	123.62000 +2.75	124.01	120.77	121.35	694,516
26 Jun 25	120.87000 +1.35	121.02	119.60	120.00	331,070
25 Jun 25	119.52000 -4.48	123.50	119.36	123.49	352,176
24 Jun 25	124.00000 +1.50	124.51	122.90	123.52	307,212
23 Jun 25	122.50000 +1.48	122.61	120.50	120.97	306,395
20 Jun 25	121.02000 -0.63	122.63	120.56	122.49	304,157
19 Jun 25	121.65000 +0.03	122.58	121.10	121.57	74,384
18 Jun 25	121.62000 +1.62	122.65	120.42	120.42	280,611
17 Jun 25	120.00000 -3.87	124.06	119.76	123.82	208,571
16 Jun 25	123.87000 +1.68	124.83	121.79	123.78	257,216
13 Jun 25	122.19000 -2.31	125.00	122.06	123.24	331,842
12 Jun 25	124.50000 +0.98	124.61	121.67	122.69	228,229
11 Jun 25	123.52000 -2.00	126.41	122.85	125.98	240,465
10 Jun 25	125.52000 +5.27	126.38	120.47	121.02	917,886
09 Jun 25	120.25000 +0.18	121.00	119.52	120.11	513,572
06 Jun 25	120.07000 +1.67	120.61	119.27	119.93	420,917
05 Jun 25	118.40000 -1.10	119.75	117.91	119.57	213,420
04 Jun 25	119.50000 +0.35	120.60	118.31	119.20	231,920
03 Jun 25	119.15000 +2.71	119.59	115.81	116.97	218,459
02 Jun 25	116.44000 -2.05	118.83	115.72	118.39	301,141
30 May 25	118.49000 -1.15	119.60	117.15	119.25	500,696
29 May 25	119.64000 +0.56	121.15	119.26	119.73	322,055
28 May 25	119.08000 -0.06	120.53	118.62	119.42	264,746
27 May 25	119.14000 -0.66	121.06	118.79	119.51	309,929
26 May 25	119.80000 +1.02	120.73	118.31	118.31	89,118
23 May 25	118.78000 -1.60	120.35	117.41	118.13	186,801
22 May 25	120.38000 -1.00	122.25	120.33	121.07	140,764
21 May 25	121.38000 -3.63	124.42	121.36	124.11	227,263
20 May 25	125.01000 -1.24	127.13	124.43	125.77	183,809
16 May 25	126.25000 +0.01	126.83	125.00	125.00	190,637
15 May 25	126.24000 -2.04	129.29	125.60	127.75	154,242
14 May 25	128.28000 +2.28	129.25	124.81	124.84	257,679
13 May 25	126.00000 +0.56	127.21	124.04	126.15	592,015
12 May 25	125.44000 +10.44	126.32	119.79	119.79	725,378
09 May 25	115.00000 +0.22	115.71	113.73	114.26	340,788
08 May 25	114.78000 +2.26	118.52	113.89	113.89	345,013
07 May 25	112.52000 +1.48	113.45	110.96	112.00	245,638
06 May 25	111.04000 -1.94	113.64	110.61	111.69	243,522
05 May 25	112.98000 -0.62	115.17	112.93	112.94	120,604
02 May 25	113.60000 +2.70	115.38	111.10	112.83	340,206
01 May 25	110.90000 -1.17	113.47	110.17	113.11	158,032
30 Apr 25	112.07000 +0.18	112.44	109.14	110.17	281,051
29 Apr 25	111.89000 +1.58	113.63	110.25	110.31	226,465
28 Apr 25	110.31000 -0.17	111.86	109.75	110.70	245,514
25 Apr 25	110.48000 -6.46	116.39	109.07	114.26	582,597
24 Apr 25	116.94000 +7.98	117.02	103.29	105.92	649,450
23 Apr 25	108.96000 +0.32	114.75	108.57	111.75	295,036
22 Apr 25	108.64000 +2.26	109.75	106.39	108.04	392,694
21 Apr 25	106.38000 -1.12	106.80	103.75	106.70	190,604
17 Apr 25	107.50000 +1.36	108.70	106.28	106.28	393,733
16 Apr 25	106.14000 -1.62	108.14	104.22	107.16	415,215
15 Apr 25	107.76000 -2.25	111.13	107.12	110.40	294,131
14 Apr 25	110.01000 -2.86	114.99	109.09	114.99	447,473
11 Apr 25	112.87000 -0.62	113.55	109.70	112.01	309,500
10 Apr 25	113.49000 -2.95	115.63	111.02	115.00	397,296
09 Apr 25	116.44000 +11.36	118.50	103.43	103.82	551,033
08 Apr 25	105.08000 -3.73	112.35	103.00	112.35	413,364
07 Apr 25	108.81000 -4.21	114.56	105.56	108.21	440,235
04 Apr 25	113.02000 +6.24	114.32	102.57	104.22	682,437
03 Apr 25	106.78000 -8.92	111.08	104.14	110.99	557,215
02 Apr 25	115.70000 +5.12	115.76	109.41	110.23	341,055
01 Apr 25	110.58000 -0.84	112.10	108.58	109.92	279,704
31 Mar 25	111.42000 +1.22	111.66	106.64	108.28	365,634
28 Mar 25	110.20000 -7.23	117.43	110.09	117.23	399,367
27 Mar 25	117.43000 -2.49	120.00	116.51	119.60	291,581
26 Mar 25	119.92000 +0.37	120.33	118.08	119.62	291,494
25 Mar 25	119.55000 -1.08	121.50	118.52	120.50	233,665
24 Mar 25	120.63000 +3.14	121.21	118.24	119.30	390,618
21 Mar 25	117.49000 -1.80	119.13	117.12	118.65	468,202
20 Mar 25	119.29000 +0.23	120.32	118.05	118.19	296,702
19 Mar 25	119.06000 +0.04	120.25	117.88	119.33	292,869
18 Mar 25	119.02000 +0.02	119.60	116.90	118.72	247,575
17 Mar 25	119.00000 +0.50	119.43	117.95	118.54	204,543
14 Mar 25	118.50000 +0.25	119.39	117.37	119.04	319,356
13 Mar 25	118.25000 -1.43	120.63	117.61	118.78	365,225
12 Mar 25	119.68000 +1.81	119.93	117.50	118.47	342,610
11 Mar 25	117.87000 -2.13	118.73	117.37	118.73	525,829
10 Mar 25	120.00000 -0.45	121.69	117.95	119.85	545,362
07 Mar 25	120.45000 +0.56	121.63	118.71	119.41	218,660
06 Mar 25	119.89000 -0.27	120.77	116.83	118.63	263,181
05 Mar 25	120.16000 +1.79	122.78	118.02	119.95	575,003
04 Mar 25	118.37000 -6.64	122.61	116.50	122.61	575,540
03 Mar 25	125.01000 -6.19	132.79	123.28	131.60	405,612
28 Feb 25	131.20000 +2.40	131.47	128.75	129.29	350,696
27 Feb 25	128.80000 -2.13	132.80	128.76	131.28	257,691
26 Feb 25	130.92999 -1.26	133.97	130.44	132.20	262,748
25 Feb 25	132.19000 +3.17	136.55	129.63	133.00	652,905
24 Feb 25	129.02000 -5.78	134.70	126.24	134.56	825,376
21 Feb 25	134.80000 -8.98	143.39	131.87	143.39	854,138
20 Feb 25	143.78000 -37.73	163.50	142.90	162.00	1,144,104
19 Feb 25	181.50999 +0.64	182.87	179.28	180.85	181,924
18 Feb 25	180.87000 -1.63	185.34	180.44	182.11	334,541
14 Feb 25	182.50000 -1.15	185.21	182.26	184.53	115,200
13 Feb 25	183.64999 -1.90	186.92	183.60	186.78	61,947
12 Feb 25	185.55000 -0.15	187.75	184.32	184.49	141,741
11 Feb 25	185.70000 +0.08	186.12	183.49	185.62	109,359
10 Feb 25	185.62000 +0.94	186.47	184.96	185.19	85,709
07 Feb 25	184.67999 -1.78	187.31	184.27	187.31	101,788
06 Feb 25	186.46001 -0.50	190.36	185.23	188.39	104,608
05 Feb 25	186.96001 +1.04	188.28	185.99	186.73	96,646
04 Feb 25	185.92000 +0.96	189.42	184.00	184.54	118,838
03 Feb 25	184.96001 -6.58	188.22	181.91	183.98	178,328
31 Jan 25	191.53999 -7.95	200.13	190.73	198.80	186,561
30 Jan 25	199.49001 +0.25	200.39	195.20	199.16	113,280
29 Jan 25	199.24001 +0.56	200.63	197.29	198.30	137,478
28 Jan 25	198.67999 -2.78	201.69	197.95	200.60	87,414
27 Jan 25	201.46001 +7.17	201.92	193.64	193.70	120,935
24 Jan 25	194.28999 -0.21	194.90	192.27	194.50	118,821
23 Jan 25	194.50000 +0.47	196.28	193.85	195.12	194,679
22 Jan 25	194.03000 -0.03	195.24	193.54	194.00	110,127
21 Jan 25	194.06000 +0.04	195.49	194.00	194.95	76,741
20 Jan 25	194.02000 -0.21	195.94	193.84	194.35	37,465
17 Jan 25	194.23000 -0.77	195.99	193.21	195.50	87,918
16 Jan 25	195.00000 +0.33	195.61	193.45	194.09	79,263
15 Jan 25	194.67000 +0.23	197.06	193.56	195.95	116,878
14 Jan 25	194.44000 +2.53	194.50	190.85	191.93	152,446
13 Jan 25	191.91000 -0.67	192.42	189.86	191.40	180,861
10 Jan 25	192.58000 +1.05	193.87	189.00	189.74	164,634
09 Jan 25	191.53000 -0.04	191.83	189.17	190.98	63,194
08 Jan 25	191.57001 -1.15	193.37	190.50	192.19	110,253
07 Jan 25	192.72000 -2.25	194.61	191.12	194.56	188,973
06 Jan 25	194.97000 +1.77	197.17	193.08	193.78	148,193
03 Jan 25	193.20000 +3.28	193.81	189.71	190.79	143,115
02 Jan 25	189.92000 -4.32	195.92	189.78	195.74	183,281
31 Dec 24	194.24001 +0.47	196.86	193.01	194.34	170,263
30 Dec 24	193.77000 -4.89	197.50	193.56	197.47	247,451
27 Dec 24	198.66000 -4.45	203.09	197.89	201.38	206,065
24 Dec 24	203.11000 +3.57	203.19	199.85	200.00	106,588
23 Dec 24	199.53999 +0.60	201.16	198.68	199.20	371,824
20 Dec 24	198.94000 -5.57	204.33	198.82	203.63	375,436
19 Dec 24	204.50999 -4.38	209.32	203.42	208.89	198,188
18 Dec 24	208.89000 -5.69	214.95	208.21	214.06	96,602
17 Dec 24	214.58000 -2.42	216.70	213.74	216.29	128,939
16 Dec 24	217.00000 -0.88	219.36	216.78	217.44	104,183
13 Dec 24	217.88000 +0.51	219.06	216.58	216.58	125,010
12 Dec 24	217.37000 -0.55	218.10	215.09	217.36	94,902
11 Dec 24	217.92000 -0.14	219.48	217.41	217.88	105,959
10 Dec 24	218.06000 +2.78	218.54	214.15	215.00	146,275
09 Dec 24	215.28000 +0.26	218.73	215.03	216.10	179,848
06 Dec 24	215.02000 +0.49	217.80	214.18	214.53	143,541
05 Dec 24	214.53000 +0.08	216.74	213.92	215.00	194,157
04 Dec 24	214.45000 +1.95	214.48	211.03	212.15	145,837
03 Dec 24	212.50000 -2.00	214.50	210.95	214.42	172,899
02 Dec 24	214.50000 +1.33	214.66	211.96	213.70	159,733
29 Nov 24	213.17000 +2.87	213.70	209.50	210.01	98,882
28 Nov 24	210.30000 +3.53	211.74	207.92	207.92	57,318
27 Nov 24	206.77000 -3.03	210.13	206.42	209.03	85,208
26 Nov 24	209.80000 +0.44	210.00	207.10	208.27	152,235
25 Nov 24	209.36000 +1.74	211.65	208.39	208.39	224,615
22 Nov 24	207.62000 +0.73	208.19	206.28	206.28	91,336
21 Nov 24	206.89000 +4.84	209.86	203.08	203.37	142,611
20 Nov 24	202.05000 +2.68	202.34	197.23	198.45	148,215
19 Nov 24	199.37000 -1.89	200.00	197.57	199.69	117,392
18 Nov 24	201.25999 -1.23	203.64	200.04	202.56	80,508
15 Nov 24	202.49001 -3.12	205.89	201.53	204.19	198,344
14 Nov 24	205.61000 -1.68	207.92	204.40	206.56	96,182
13 Nov 24	207.28999 +2.29	208.54	203.68	203.76	151,932
12 Nov 24	205.00000 -1.00	208.64	203.72	204.89	86,136
11 Nov 24	206.00000 +3.32	208.86	203.07	204.64	110,584
08 Nov 24	202.67999 -1.44	204.99	201.82	204.11	183,675
07 Nov 24	204.12000 -4.02	206.75	203.35	206.53	217,936
06 Nov 24	208.14000 +20.96	208.93	193.34	193.38	433,505
05 Nov 24	187.17999 +0.53	187.62	185.82	186.43	92,728
04 Nov 24	186.64999 +2.35	187.64	183.83	183.93	139,033
01 Nov 24	184.30000 -2.03	187.96	184.25	186.33	186,017
31 Oct 24	186.33000 -0.51	188.02	185.90	186.59	139,235
30 Oct 24	186.84000 -1.60	191.55	186.00	187.35	156,862
29 Oct 24	188.44000 -0.56	189.67	188.15	189.00	131,589
28 Oct 24	189.00000 +3.12	189.18	186.05	187.28	98,953
25 Oct 24	185.88000 -0.92	188.60	184.72	186.90	99,117
24 Oct 24	186.80000 +4.28	187.18	181.90	182.94	216,965
23 Oct 24	182.52000 -5.28	191.46	182.22	184.01	307,141
22 Oct 24	187.80000 +1.27	190.70	176.33	176.37	217,302
21 Oct 24	186.53000 -3.42	189.62	186.09	189.43	202,849
18 Oct 24	189.95000 -0.66	191.67	188.83	191.42	96,641
17 Oct 24	190.61000 -2.79	193.54	188.77	193.54	125,216
16 Oct 24	193.39999 +1.40	196.15	192.77	192.77	171,507
15 Oct 24	192.00000 +0.53	193.51	190.55	191.55	169,905
11 Oct 24	191.47000 +6.74	192.35	184.75	184.75	120,026
10 Oct 24	184.73000 -1.72	186.75	183.56	185.91	144,754
09 Oct 24	186.45000 +1.09	188.61	184.36	184.36	221,650
08 Oct 24	185.36000 +3.69	185.94	181.92	182.25	131,886
07 Oct 24	181.67000 -2.75	185.21	180.92	183.83	106,755
04 Oct 24	184.42000 +0.50	186.11	182.46	185.72	124,639
03 Oct 24	183.92000 +1.16	184.12	180.96	182.23	202,995
02 Oct 24	182.75999 +0.15	184.60	181.93	181.93	122,200
01 Oct 24	182.61000 -2.64	185.26	181.91	182.11	167,277
30 Sep 24	185.25000 -0.78	186.52	183.00	185.49	263,811
27 Sep 24	186.03000 -6.59	192.30	185.16	192.30	710,028
26 Sep 24	192.62000 -1.94	197.93	192.24	195.72	139,162
25 Sep 24	194.56000 -2.93	197.55	192.88	197.38	106,637
24 Sep 24	197.49001 +0.17	199.04	196.76	197.24	91,989
23 Sep 24	197.32001 +0.16	197.79	195.08	197.79	190,989
20 Sep 24	197.16000 -6.18	201.78	196.47	201.78	310,529
19 Sep 24	203.34000 +3.05	206.05	201.66	202.00	258,925
18 Sep 24	200.28999 -1.11	202.48	199.45	199.61	120,372
17 Sep 24	201.39999 +4.79	201.64	196.10	197.34	122,634
16 Sep 24	196.61000 +2.19	196.80	193.70	194.95	64,945
13 Sep 24	194.42000 +0.47	195.98	193.01	193.01	61,126
12 Sep 24	193.95000 +0.40	194.59	191.01	193.58	85,439
11 Sep 24	193.55000 +4.88	193.84	184.71	188.65	119,195
10 Sep 24	188.67000 -1.36	190.46	185.83	190.46	126,560
09 Sep 24	190.03000 +0.21	193.17	189.93	191.00	100,324
06 Sep 24	189.82001 -1.55	192.65	187.40	191.51	100,604
05 Sep 24	191.37000 -6.44	198.35	190.46	198.35	123,536
04 Sep 24	197.81000 -0.34	198.40	195.01	196.03	113,424
03 Sep 24	198.14999 -1.30	199.23	196.21	198.15	83,171
30 Aug 24	199.45000 -1.35	201.08	197.00	200.79	222,634
29 Aug 24	200.80000 +0.61	202.05	199.58	200.92	69,205
28 Aug 24	200.19000 -0.32	202.34	199.43	199.57	91,982
27 Aug 24	200.50999 -3.61	204.29	200.48	204.29	64,613
26 Aug 24	204.12000 +1.29	205.48	201.50	203.09	66,459
23 Aug 24	202.83000 +2.04	203.42	200.60	200.81	102,800
22 Aug 24	200.78999 -0.18	202.21	199.08	200.96	147,048
21 Aug 24	200.97000 +0.93	201.98	198.82	201.22	129,070
20 Aug 24	200.03999 -0.78	201.64	198.46	200.91	107,373
19 Aug 24	200.82001 -0.06	202.46	199.52	201.68	85,603
16 Aug 24	200.88000 -2.49	203.55	200.75	202.38	75,506
15 Aug 24	203.37000 +3.47	205.82	201.94	202.33	112,388
14 Aug 24	199.89999 -0.29	200.83	198.16	200.25	100,318
13 Aug 24	200.19000 +1.17	200.77	198.64	199.61	95,329
12 Aug 24	199.02000 +1.01	199.75	196.59	198.42	82,871
09 Aug 24	198.00999 -2.50	200.97	196.89	200.73	106,210
08 Aug 24	200.50999 +1.78	201.82	198.59	200.21	99,680
07 Aug 24	198.73000 -5.40	205.98	198.72	205.47	150,901
06 Aug 24	204.13000 +0.36	206.51	199.70	200.60	141,273
02 Aug 24	203.77000 -7.59	208.87	200.93	208.00	167,901
01 Aug 24	211.36000 -3.55	217.25	210.34	215.83	121,736
31 Jul 24	214.91000 +3.23	217.64	209.92	211.59	343,518
30 Jul 24	211.67999 +2.87	212.96	209.60	210.23	211,008
29 Jul 24	208.81000 -3.74	215.48	208.80	211.68	238,590
26 Jul 24	212.55000 -3.36	219.57	208.02	211.25	401,844
25 Jul 24	215.91000 +4.54	218.00	210.80	210.80	303,268
24 Jul 24	211.37000 -0.69	213.92	209.93	211.35	188,982
23 Jul 24	212.06000 -1.97	216.12	211.40	213.58	168,838
22 Jul 24	214.03000 +2.95	214.36	210.41	211.35	107,105
19 Jul 24	211.08000 +0.82	212.15	209.57	210.26	114,210
18 Jul 24	210.25999 -0.87	211.90	208.68	210.30	266,036
17 Jul 24	211.13000 -5.55	213.47	208.54	212.51	311,145
16 Jul 24	216.67999 +4.20	217.55	212.57	212.90	228,171
15 Jul 24	212.48000 +8.55	213.60	205.47	205.47	330,776
12 Jul 24	203.92999 -0.30	207.00	203.84	204.83	188,934
11 Jul 24	204.23000 +0.30	207.05	203.25	204.00	167,535
10 Jul 24	203.92999 +6.31	204.27	198.44	198.65	222,698
09 Jul 24	197.62000 -1.97	199.75	195.88	198.92	128,780
08 Jul 24	199.59000 -0.64	202.05	196.96	200.63	158,760
05 Jul 24	200.23000 -0.29	202.08	198.93	200.98	198,673
04 Jul 24	200.52000 +2.26	200.84	198.65	198.75	34,203
03 Jul 24	198.25999 -0.03	202.00	197.84	198.30	285,578
02 Jul 24	198.28999 -0.35	200.66	197.38	198.60	181,171
28 Jun 24	198.64000 +5.19	199.05	193.78	194.16	253,569
27 Jun 24	193.45000 +1.92	193.91	190.63	191.30	136,719
26 Jun 24	191.53000 +0.75	193.94	190.11	190.39	172,528
25 Jun 24	190.78000 -0.62	191.00	187.51	190.85	189,151
24 Jun 24	191.39999 +3.77	191.61	187.07	187.63	345,977
21 Jun 24	187.63000 -0.38	188.79	186.02	188.79	274,390
20 Jun 24	188.00999 +0.99	189.22	185.70	187.00	296,919
19 Jun 24	187.02000 -1.04	189.51	186.50	187.87	107,538
18 Jun 24	188.06000 -1.55	190.30	187.38	189.60	287,992
17 Jun 24	189.61000 +0.71	190.18	187.97	188.08	300,464
14 Jun 24	188.89999 -1.48	189.62	186.71	189.00	200,786
13 Jun 24	190.38000 -3.15	193.54	189.04	193.54	170,213
12 Jun 24	193.53000 -1.30	196.83	192.11	195.97	195,437
11 Jun 24	194.83000 -2.58	196.77	193.33	196.08	240,351
10 Jun 24	197.41000 +3.66	197.98	190.92	192.99	304,364
07 Jun 24	193.75000 +2.45	195.03	189.35	189.78	264,058
06 Jun 24	191.30000 +6.33	191.43	184.01	185.00	327,611
05 Jun 24	184.97000 +1.00	185.07	182.42	184.20	112,205
04 Jun 24	183.97000 +4.72	185.42	180.54	180.54	214,962
03 Jun 24	179.25000 -1.09	181.14	178.62	180.69	227,606
31 May 24	180.34000 -0.04	180.83	177.66	180.63	389,982
30 May 24	180.38000 -0.80	181.96	179.30	181.18	171,002
29 May 24	181.17999 -0.55	182.94	180.84	181.04	144,694
28 May 24	181.73000 -1.64	182.97	181.50	182.71	179,140
27 May 24	183.37000 +1.07	184.60	181.75	181.75	65,654
24 May 24	182.30000 +0.92	182.81	180.06	181.53	81,876
23 May 24	181.38000 -0.38	182.54	180.20	182.06	106,576
22 May 24	181.75999 +1.57	182.24	179.64	180.19	269,376
21 May 24	180.19000 -1.28	181.24	179.44	181.15	139,988
17 May 24	181.47000 -3.96	186.03	180.96	185.32	265,266
16 May 24	185.42999 -0.64	186.14	183.80	185.77	164,708
15 May 24	186.07001 -0.88	188.68	184.93	188.00	127,111
14 May 24	186.95000 -1.61	189.78	186.35	188.60	137,227
13 May 24	188.56000 +0.31	188.85	187.18	188.85	134,311
10 May 24	188.25000 +1.69	190.00	186.92	187.25	295,615
09 May 24	186.56000 +1.68	187.77	183.96	184.16	176,673
08 May 24	184.88000 +0.34	186.73	183.25	183.27	163,501
07 May 24	184.53999 +0.98	186.65	183.52	183.57	235,715
06 May 24	183.56000 -0.56	186.68	182.83	185.01	294,054
03 May 24	184.12000 +2.98	185.86	181.78	181.78	309,258
02 May 24	181.14000 +2.64	182.84	179.00	179.76	287,503
01 May 24	178.50000 -0.78	181.17	177.45	178.33	344,429
30 Apr 24	179.28000 -6.26	185.55	179.24	184.56	308,062
29 Apr 24	185.53999 -2.33	187.69	183.80	186.40	298,946
26 Apr 24	187.87000 -4.47	188.88	181.93	186.09	567,720
25 Apr 24	192.34000 -0.09	193.51	190.40	190.77	256,746
24 Apr 24	192.42999 -8.84	202.19	191.41	200.37	349,319
23 Apr 24	201.27000 +2.41	203.02	198.92	198.92	171,363
22 Apr 24	198.86000 +2.21	201.22	195.92	196.22	225,393
19 Apr 24	196.64999 +1.55	197.25	194.70	196.17	164,119
18 Apr 24	195.10001 -3.67	201.49	194.29	199.59	338,556
17 Apr 24	198.77000 -15.02	213.24	195.12	213.24	607,361
16 Apr 24	213.78999 -0.63	215.29	213.35	214.69	147,314
15 Apr 24	214.42000 -0.55	218.85	213.65	216.07	268,973
12 Apr 24	214.97000 -1.35	215.45	212.78	215.02	167,280
11 Apr 24	216.32001 -1.19	218.28	215.33	217.86	134,282
10 Apr 24	217.50999 -2.37	220.93	215.86	217.70	167,897
09 Apr 24	219.88000 +1.88	219.98	214.47	218.99	300,513
08 Apr 24	218.00000 +2.03	218.81	216.01	216.88	94,903
05 Apr 24	215.97000 +1.73	217.95	214.01	214.01	227,123
04 Apr 24	214.24001 -0.09	215.97	212.80	214.85	210,985
03 Apr 24	214.33000 -0.34	218.24	213.93	214.12	238,364
02 Apr 24	214.67000 -1.08	215.15	211.26	214.61	172,538
01 Apr 24	215.75000 -0.25	218.66	213.44	216.91	119,463
28 Mar 24	216.00000 +0.11	217.38	214.58	214.93	149,536
27 Mar 24	215.89000 +0.02	216.42	213.25	215.91	114,023
26 Mar 24	215.87000 -0.67	218.37	215.02	216.01	187,813
25 Mar 24	216.53999 -2.52	219.06	216.31	219.06	135,871
22 Mar 24	219.06000 +1.08	219.67	216.76	216.76	153,764
21 Mar 24	217.98000 +5.41	218.75	212.64	212.64	245,461
20 Mar 24	212.57001 +4.17	212.66	208.19	208.41	184,954
19 Mar 24	208.39999 +3.80	208.82	204.24	204.60	122,916
18 Mar 24	204.60001 -0.23	207.00	204.01	204.03	127,578
15 Mar 24	204.83000 +0.36	207.49	203.99	204.46	310,160
14 Mar 24	204.47000 +1.62	204.64	201.00	202.85	153,107
13 Mar 24	202.85001 -0.25	204.53	202.31	202.31	121,911
12 Mar 24	203.10001 +3.03	203.93	200.10	200.35	89,657
11 Mar 24	200.07001 -0.56	202.03	198.68	200.64	128,826
08 Mar 24	200.63000 -3.08	204.71	200.46	203.71	144,486
07 Mar 24	203.71001 +0.36	204.74	202.68	203.69	235,119
06 Mar 24	203.35001 +2.36	204.54	201.10	201.10	241,013
05 Mar 24	200.99001 -0.35	203.15	200.05	200.05	149,857
04 Mar 24	201.34000 +0.19	202.70	200.19	200.19	113,732
01 Mar 24	201.14999 +0.63	202.07	199.73	200.29	149,954
29 Feb 24	200.52000 +3.52	201.24	197.69	198.33	281,385
28 Feb 24	197.00000 -4.00	201.45	196.75	201.45	169,214
27 Feb 24	201.00000 -1.98	203.67	200.20	202.01	130,388
26 Feb 24	202.98000 +2.30	204.49	199.50	199.90	186,850
23 Feb 24	200.67999 +1.43	200.98	198.85	199.11	102,950
22 Feb 24	199.25000 +3.90	199.31	196.35	196.44	98,806
21 Feb 24	195.35001 -0.07	196.33	193.68	194.78	102,546
20 Feb 24	195.42000 -1.64	196.29	193.73	195.99	105,331
16 Feb 24	197.06000 +1.00	199.30	195.95	196.00	215,622
15 Feb 24	196.06000 -0.29	197.00	194.17	195.55	202,662
14 Feb 24	196.35001 +5.10	197.02	190.74	193.00	236,725
13 Feb 24	191.25000 -2.15	193.16	189.35	190.31	230,905
12 Feb 24	193.39999 +1.81	193.50	189.98	191.60	367,011
09 Feb 24	191.59000 +1.07	194.25	182.62	192.98	347,380
08 Feb 24	190.52000 +1.66	192.33	188.01	189.07	277,104
07 Feb 24	188.86000 +6.45	189.91	182.22	182.42	351,890
06 Feb 24	182.41000 +4.28	183.68	178.72	178.72	199,765
05 Feb 24	178.13000 -0.56	178.93	176.72	177.88	183,366
02 Feb 24	178.69000 +3.93	179.96	173.69	174.82	291,134
01 Feb 24	174.75999 -1.93	179.33	173.25	178.09	234,105
31 Jan 24	176.69000 -2.15	180.13	176.34	178.86	264,858
30 Jan 24	178.84000 -4.10	183.68	178.69	181.80	142,940
29 Jan 24	182.94000 +2.54	183.05	180.40	181.82	111,991
26 Jan 24	180.39999 -0.96	182.38	178.67	181.38	165,349
25 Jan 24	181.36000 +0.45	181.72	179.10	181.72	121,188
24 Jan 24	180.91000 -0.35	183.13	180.65	182.50	109,923
23 Jan 24	181.25999 +0.30	182.05	180.42	181.39	109,085
22 Jan 24	180.96001 +3.96	182.43	178.96	180.29	194,430
19 Jan 24	177.00000 -0.62	178.46	176.00	178.46	242,157
18 Jan 24	177.62000 +0.47	179.97	177.42	177.91	135,727
17 Jan 24	177.14999 -5.57	181.44	176.26	181.42	200,778
16 Jan 24	182.72000 -0.28	183.01	180.70	183.01	128,033
15 Jan 24	183.00000 -0.18	184.00	181.46	183.18	49,322
12 Jan 24	183.17999 +3.59	183.96	179.59	179.59	128,716
11 Jan 24	179.59000 +0.66	180.13	177.58	177.58	99,764
10 Jan 24	178.92999 -0.16	180.35	178.48	179.10	113,181
09 Jan 24	179.09000 -0.32	179.46	177.36	177.36	115,611
08 Jan 24	179.41000 +3.65	179.55	174.50	175.05	108,081
05 Jan 24	175.75999 -0.66	177.23	175.09	175.49	179,803
04 Jan 24	176.42000 +0.62	178.21	174.72	177.73	215,487
03 Jan 24	175.80000 -2.42	177.56	174.93	177.56	137,731
02 Jan 24	178.22000 -2.02	180.95	177.65	179.79	103,183
29 Dec 23	180.24001 +0.71	180.87	178.53	179.98	101,991
28 Dec 23	179.53000 -2.44	181.64	178.17	180.00	169,478
27 Dec 23	181.97000 +6.68	182.02	174.53	174.53	317,320
22 Dec 23	175.28999 +12.76	175.61	163.00	163.04	520,602
21 Dec 23	162.53000 +0.91	162.87	160.95	162.33	97,117
20 Dec 23	161.62000 -0.93	164.65	160.93	162.28	190,791
19 Dec 23	162.55000 +4.72	162.60	157.33	158.00	200,731
18 Dec 23	157.83000 -1.04	161.47	157.64	160.00	113,374
15 Dec 23	158.87000 -0.15	162.00	158.40	159.59	417,110
14 Dec 23	159.02000 +4.18	160.62	155.90	155.90	264,192
13 Dec 23	154.84000 +0.50	154.85	151.78	154.23	270,541
12 Dec 23	154.34000 -2.62	157.11	153.64	156.84	193,537
11 Dec 23	156.96001 +0.22	158.82	155.29	155.29	182,181
08 Dec 23	156.74001 -0.75	159.53	156.74	157.74	114,655
07 Dec 23	157.49001 +1.25	158.13	155.97	156.85	164,264
06 Dec 23	156.24001 -3.17	160.21	152.66	159.53	301,243
05 Dec 23	159.41000 -5.63	165.00	159.36	164.53	156,400
04 Dec 23	165.03999 +0.77	167.31	163.79	163.99	129,777
01 Dec 23	164.27000 +3.71	164.46	159.96	160.57	127,115
30 Nov 23	160.56000 +1.85	161.90	158.18	158.84	520,936
29 Nov 23	158.71001 +2.74	159.58	156.56	156.56	179,207
28 Nov 23	155.97000 -3.23	158.69	154.69	158.43	191,528
27 Nov 23	159.20000 +0.15	160.01	158.00	159.02	100,599
24 Nov 23	159.05000 +0.14	160.51	158.60	158.80	55,942
23 Nov 23	158.91000 +0.49	159.77	158.42	158.42	21,319
22 Nov 23	158.42000 +0.97	159.55	157.13	157.25	110,486
21 Nov 23	157.45000 +0.02	158.63	156.26	156.73	155,733
20 Nov 23	157.42999 +2.07	158.06	154.79	156.03	210,182
17 Nov 23	155.36000 -3.91	160.65	153.20	159.81	272,770
16 Nov 23	159.27000 -0.59	160.78	156.62	159.84	122,753
15 Nov 23	159.86000 +0.60	163.30	159.17	159.90	197,031
14 Nov 23	159.25999 +4.03	161.04	156.65	156.66	211,580
13 Nov 23	155.23000 +1.44	155.24	152.32	153.61	124,147
10 Nov 23	153.78999 +2.28	153.95	151.55	152.75	109,967
09 Nov 23	151.50999 -2.60	155.48	151.40	155.48	152,048
08 Nov 23	154.11000 -1.15	156.69	153.61	156.43	126,577
07 Nov 23	155.25999 +0.61	155.75	152.50	153.74	131,612
06 Nov 23	154.64999 -1.21	157.08	153.36	156.24	109,815
03 Nov 23	155.86000 +1.14	158.18	154.26	154.26	234,637
02 Nov 23	154.72000 -0.36	157.24	154.50	156.16	181,575
01 Nov 23	155.08000 +1.67	155.98	153.80	154.21	169,594
31 Oct 23	153.41000 +0.88	154.42	151.21	153.10	311,684
30 Oct 23	152.53000 +3.27	153.94	149.78	149.78	254,692
27 Oct 23	149.25999 -0.81	152.59	148.22	149.25	297,845
26 Oct 23	150.07001 +0.07	151.28	148.36	148.36	334,085
25 Oct 23	150.00000 +3.46	150.64	144.42	145.03	502,098
24 Oct 23	146.53999 -13.28	158.92	146.02	157.21	584,645
23 Oct 23	159.82001 -2.58	163.06	159.68	161.08	172,702
20 Oct 23	162.39999 +1.71	163.60	161.23	161.23	225,585
19 Oct 23	160.69000 -2.61	163.61	160.12	163.38	210,664
18 Oct 23	163.30000 -5.92	169.12	162.60	169.12	250,939
17 Oct 23	169.22000 +0.74	170.00	166.19	167.91	196,197
16 Oct 23	168.48000 +2.58	170.28	166.70	166.73	200,661
13 Oct 23	165.89999 -3.01	169.73	165.04	169.73	148,196
12 Oct 23	168.91000 -2.32	171.73	167.75	171.42	139,445
11 Oct 23	171.23000 -2.80	174.98	170.38	173.39	144,736
10 Oct 23	174.03000 +3.51	176.07	172.02	172.73	218,643
06 Oct 23	170.52000 +3.89	171.65	164.70	166.27	134,160
05 Oct 23	166.63000 -0.96	169.89	166.42	167.78	259,775
04 Oct 23	167.59000 -3.93	171.14	166.67	170.06	220,812
03 Oct 23	171.52000 -0.88	175.12	170.19	171.93	211,069
02 Oct 23	172.39999 -2.04	176.08	172.09	174.32	471,530
29 Sep 23	174.44000 -0.18	177.01	174.13	175.97	234,225
28 Sep 23	174.62000 +2.82	174.91	171.47	171.81	259,074
27 Sep 23	171.80000 +0.50	173.69	170.89	173.10	189,704
26 Sep 23	171.30000 -5.98	177.49	170.42	176.85	339,164
25 Sep 23	177.28000 +1.18	179.25	175.31	175.66	178,120
22 Sep 23	176.10001 +3.46	176.14	172.28	172.65	172,229
21 Sep 23	172.64000 -4.10	176.81	172.51	175.98	161,800
20 Sep 23	176.74001 +0.21	178.54	176.50	177.08	80,350
19 Sep 23	176.53000 -2.66	179.56	176.04	178.38	126,998
18 Sep 23	179.19000 +1.77	180.99	177.25	177.40	106,111
15 Sep 23	177.42000 +1.17	177.80	174.30	176.13	527,295
14 Sep 23	176.25000 -1.19	180.00	174.61	178.24	262,684
13 Sep 23	177.44000 +0.06	180.62	176.54	177.45	174,575
12 Sep 23	177.38000 -2.66	181.15	177.05	179.49	180,924
11 Sep 23	180.03999 +0.39	180.62	178.28	179.68	207,002
08 Sep 23	179.64999 -3.68	183.09	179.19	183.08	166,426
07 Sep 23	183.33000 -0.38	185.22	182.88	183.40	166,739
06 Sep 23	183.71001 -1.25	188.44	183.38	185.50	220,896
05 Sep 23	184.96001 -1.97	187.26	181.96	187.26	157,095
01 Sep 23	186.92999 +2.81	187.29	184.25	185.09	211,813
31 Aug 23	184.12000 +0.91	185.77	182.09	183.00	469,390
30 Aug 23	183.21001 +2.12	183.65	181.24	181.68	212,811
29 Aug 23	181.09000 +5.45	181.16	174.95	175.98	333,095
28 Aug 23	175.64000 +2.34	176.02	172.39	173.29	156,765
25 Aug 23	173.30000 +0.14	174.13	169.36	173.26	191,824
24 Aug 23	173.16000 -2.16	175.85	173.01	175.40	151,593
23 Aug 23	175.32001 -0.82	176.54	174.34	176.03	164,378
22 Aug 23	176.14000 -0.61	176.67	175.24	176.60	103,156
21 Aug 23	176.75000 +0.47	177.25	175.79	176.30	116,281
18 Aug 23	176.28000 +0.56	177.30	174.36	174.99	222,433
17 Aug 23	175.72000 -0.48	177.74	174.95	175.98	222,104
16 Aug 23	176.20000 +1.01	178.02	175.08	175.91	205,086
15 Aug 23	175.19000 -3.68	178.11	174.30	177.50	164,297
14 Aug 23	178.87000 +0.65	179.62	177.10	177.85	147,453
11 Aug 23	178.22000 +2.01	178.68	175.40	175.40	98,696
10 Aug 23	176.21001 -0.73	177.70	174.67	176.26	195,421
09 Aug 23	176.94000 -0.74	178.98	176.45	178.72	153,285
08 Aug 23	177.67999 +2.19	178.25	175.91	177.33	277,839
04 Aug 23	175.49001 -1.11	178.27	174.15	176.51	268,168
03 Aug 23	176.60001 +1.79	176.95	172.23	174.63	220,453
02 Aug 23	174.81000 +0.26	175.53	171.76	172.95	525,908
01 Aug 23	174.55000 +5.30	176.60	164.35	165.42	843,353
31 Jul 23	169.25000 +0.55	169.60	167.30	169.00	308,406
28 Jul 23	168.70000 +2.70	170.00	166.96	167.23	411,592
27 Jul 23	166.00000 -3.57	170.55	165.17	170.54	279,574
26 Jul 23	169.57001 +7.05	169.93	162.01	162.01	461,062
25 Jul 23	162.52000 +1.11	164.17	161.69	162.00	140,520
24 Jul 23	161.41000 +0.29	162.13	155.89	156.51	211,041
21 Jul 23	161.12000 -1.75	164.24	159.98	163.04	208,049
20 Jul 23	162.87000 +1.21	165.33	160.90	161.07	382,795
19 Jul 23	161.66000 +7.69	161.69	154.09	154.09	500,101
18 Jul 23	153.97000 +8.56	156.81	146.89	147.22	440,487
17 Jul 23	145.41000 +0.73	146.10	143.74	144.05	151,238
14 Jul 23	144.67999 +0.21	145.85	142.92	144.46	138,376
13 Jul 23	144.47000 +0.30	145.11	143.00	143.63	344,773
12 Jul 23	144.17000 -1.70	147.76	143.32	147.42	148,464
11 Jul 23	145.87000 -2.92	149.38	144.99	148.95	261,222
10 Jul 23	148.78999 -0.17	150.35	147.50	147.50	176,728
07 Jul 23	148.96001 +0.63	151.54	147.96	148.01	129,853
06 Jul 23	148.33000 +0.77	148.96	146.33	146.99	230,536
05 Jul 23	147.56000 -3.29	150.83	146.12	150.64	248,618
04 Jul 23	150.85001 -0.08	151.71	149.23	151.71	44,555
30 Jun 23	150.92999 -1.94	154.00	150.10	153.50	228,052
29 Jun 23	152.87000 +1.11	153.61	151.07	151.50	247,394
28 Jun 23	151.75999 +0.06	153.36	149.74	151.46	300,751
27 Jun 23	151.70000 +11.11	152.89	140.33	141.10	439,897
26 Jun 23	140.59000 +1.05	141.05	138.71	138.71	193,156
23 Jun 23	139.53999 -0.33	141.45	138.78	139.00	272,730
22 Jun 23	139.87000 +1.40	141.00	137.40	137.57	247,633
21 Jun 23	138.47000 +0.03	139.32	137.36	137.61	239,850
20 Jun 23	138.44000 -1.16	140.25	137.91	138.57	436,918
19 Jun 23	139.60001 -0.78	141.42	138.70	140.99	87,621
16 Jun 23	140.38000 +0.04	142.88	138.79	140.90	644,193
15 Jun 23	140.34000 -1.03	141.44	139.42	140.82	301,493
14 Jun 23	141.37000 +1.89	142.51	138.95	139.58	202,089
13 Jun 23	139.48000 +0.30	140.19	138.00	138.97	296,510
12 Jun 23	139.17999 -0.97	140.61	137.68	140.30	291,988
09 Jun 23	140.14999 -3.63	144.01	139.96	143.74	216,071
08 Jun 23	143.78000 -1.65	145.98	143.50	144.07	123,596
07 Jun 23	145.42999 -2.05	147.27	144.61	147.14	150,951
06 Jun 23	147.48000 -0.12	148.11	145.56	147.47	125,393
05 Jun 23	147.60001 -0.61	148.24	147.10	147.88	192,735
02 Jun 23	148.21001 +3.06	149.37	145.86	146.09	154,190
01 Jun 23	145.14999 +2.15	150.29	144.77	146.42	198,318
31 May 23	143.00000 -4.74	148.03	142.72	147.65	369,744
30 May 23	147.74001 -0.26	149.65	147.39	147.51	208,154
29 May 23	148.00000 -0.09	149.06	147.61	148.99	42,228
26 May 23	148.09000 +1.56	149.64	146.15	146.15	151,875
25 May 23	146.53000 +2.57	146.93	143.73	144.06	142,020
24 May 23	143.96001 -4.34	147.33	143.08	147.33	191,709
23 May 23	148.30000 +1.08	149.92	146.66	149.12	192,554
19 May 23	147.22000 -0.53	149.42	146.45	148.82	157,535
18 May 23	147.75000 +0.47	149.85	145.98	147.32	278,546
17 May 23	147.28000 +4.13	147.49	143.40	143.40	123,394
16 May 23	143.14999 -0.95	143.84	141.32	143.38	119,823
15 May 23	144.10001 -0.94	145.34	142.66	145.34	196,023
12 May 23	145.03999 +1.78	147.12	143.23	143.23	230,673
11 May 23	143.25999 +0.10	144.65	141.93	143.14	175,468
10 May 23	143.16000 +1.14	145.71	142.30	143.53	182,334
09 May 23	142.02000 +0.23	143.18	140.10	141.05	164,567
08 May 23	141.78999 -0.33	143.82	140.61	141.79	176,275
05 May 23	142.12000 +1.65	142.50	139.91	140.67	204,043
04 May 23	140.47000 -5.07	145.60	140.23	144.85	209,217
03 May 23	145.53999 -0.19	147.66	144.36	146.22	467,712
02 May 23	145.73000 -1.08	147.35	145.15	146.74	184,807
01 May 23	146.81000 +0.79	149.41	146.02	146.38	209,375
28 Apr 23	146.02000 +7.92	146.70	137.71	137.71	406,534
27 Apr 23	138.10001 -1.00	140.66	137.75	137.79	461,761
26 Apr 23	139.10001 -17.73	146.84	138.93	144.00	998,564
25 Apr 23	156.83000 -4.81	160.93	155.37	160.09	281,969
24 Apr 23	161.64000 +0.50	163.80	159.89	160.00	155,664
21 Apr 23	161.14000 +1.07	162.30	160.51	160.93	145,496
20 Apr 23	160.07001 +1.04	161.50	157.44	157.76	181,030
19 Apr 23	159.03000 +1.32	159.64	156.87	158.24	132,791
18 Apr 23	157.71001 +1.50	159.41	155.77	156.62	189,572
17 Apr 23	156.21001 -0.84	158.12	154.79	156.97	180,982
14 Apr 23	157.05000 +2.76	157.42	153.86	154.01	149,086
13 Apr 23	154.28999 -0.42	155.75	152.90	155.26	174,938
12 Apr 23	154.71001 -1.78	157.35	153.94	157.35	155,280
11 Apr 23	156.49001 +1.91	156.57	153.47	154.00	142,198
10 Apr 23	154.58000 +4.33	154.58	151.07	151.57	123,715
06 Apr 23	150.25000 -0.59	151.62	150.10	150.10	113,738
05 Apr 23	150.84000 -2.91	153.68	150.17	153.03	316,531
04 Apr 23	153.75000 -3.75	158.00	153.38	158.00	167,768
03 Apr 23	157.50000 -3.77	162.04	157.00	160.86	304,566
31 Mar 23	161.27000 -0.37	163.26	160.82	162.23	164,469
30 Mar 23	161.64000 +1.49	162.31	159.79	161.72	165,155
29 Mar 23	160.14999 +2.02	160.73	158.54	159.98	193,772
28 Mar 23	158.13000 +1.79	158.90	156.49	156.49	168,024
27 Mar 23	156.34000 +2.08	157.12	154.82	155.00	176,421
24 Mar 23	154.25999 -2.55	155.75	150.85	155.66	254,543
23 Mar 23	156.81000 -3.04	159.85	155.33	159.85	272,828
22 Mar 23	159.85001 -3.00	163.39	159.68	163.19	178,437
21 Mar 23	162.85001 +1.50	164.18	162.31	162.47	159,206
20 Mar 23	161.35001 +1.84	161.56	159.01	159.12	165,201
17 Mar 23	159.50999 -4.54	165.36	158.78	164.76	308,946
16 Mar 23	164.05000 +1.30	167.07	160.91	161.21	290,505
15 Mar 23	162.75000 -0.66	164.50	159.80	161.30	192,260
14 Mar 23	163.41000 +1.41	168.42	161.97	164.41	292,364
13 Mar 23	162.00000 -5.88	165.58	161.64	165.22	213,459
10 Mar 23	167.88000 -2.99	171.27	167.18	170.28	160,454
09 Mar 23	170.87000 -1.58	173.90	170.64	172.74	127,916
08 Mar 23	172.45000 +0.05	173.27	170.00	171.95	369,392
07 Mar 23	172.39999 +1.42	173.64	169.71	170.64	195,860
06 Mar 23	170.98000 +0.42	171.72	169.99	170.26	160,879
03 Mar 23	170.56000 +1.27	170.86	168.13	170.00	154,612
02 Mar 23	169.28999 +1.83	170.11	165.92	166.59	122,675
01 Mar 23	167.46001 +0.95	169.73	165.30	166.20	223,232
28 Feb 23	166.50999 -0.41	167.68	164.48	167.68	271,127
27 Feb 23	166.92000 +0.32	168.00	166.29	166.74	135,238
24 Feb 23	166.60001 -1.46	167.13	165.46	166.62	123,020
23 Feb 23	168.06000 -0.43	170.34	167.16	170.34	203,889
22 Feb 23	168.49001 +1.19	170.19	167.24	167.24	147,191
21 Feb 23	167.30000 -2.33	168.32	166.48	168.32	234,444
17 Feb 23	169.63000 -2.37	171.99	168.80	171.63	208,084
16 Feb 23	172.00000 +1.39	173.20	168.43	169.25	265,050
15 Feb 23	170.61000 +0.08	171.16	168.81	168.81	170,501
14 Feb 23	170.53000 +0.73	170.72	167.67	169.01	210,262
13 Feb 23	169.80000 +3.05	169.85	166.51	166.92	178,752
10 Feb 23	166.75000 -1.31	168.07	165.06	166.46	401,020
09 Feb 23	168.06000 +0.61	169.14	166.41	168.71	324,220
08 Feb 23	167.45000 +0.40	168.35	162.90	166.58	399,198
07 Feb 23	167.05000 +10.59	167.24	158.23	159.50	672,093
06 Feb 23	156.46001 -2.85	159.23	156.10	158.46	223,135
03 Feb 23	159.31000 +0.72	160.82	156.21	157.72	320,785
02 Feb 23	158.59000 +5.11	159.94	153.68	154.00	412,613
01 Feb 23	153.48000 +5.29	153.80	147.97	148.85	397,501
31 Jan 23	148.19000 +4.71	148.58	143.70	144.18	225,906
30 Jan 23	143.48000 -1.89	145.90	143.23	144.28	161,705
27 Jan 23	145.37000 +3.53	147.26	140.82	141.29	218,781
26 Jan 23	141.84000 -1.76	144.62	139.37	144.33	327,419
25 Jan 23	143.60001 -2.67	145.12	142.97	144.76	162,925
24 Jan 23	146.27000 +0.32	147.07	144.33	145.32	155,608
23 Jan 23	145.95000 +1.59	147.75	144.34	145.58	199,689
20 Jan 23	144.36000 +1.74	145.01	141.91	143.01	102,910
19 Jan 23	142.62000 -1.00	144.22	140.81	142.89	119,550
18 Jan 23	143.62000 +2.37	148.42	141.71	142.29	298,386
17 Jan 23	141.25000 -1.50	143.15	140.80	142.44	174,262
16 Jan 23	142.75000 -1.07	143.84	142.01	143.50	92,533
13 Jan 23	143.82001 -2.42	145.93	143.50	144.84	113,445
12 Jan 23	146.24001 +2.27	147.00	142.32	144.40	201,422
11 Jan 23	143.97000 +2.37	144.32	141.37	142.66	205,226
10 Jan 23	141.60001 +0.44	141.66	138.95	140.85	169,213
09 Jan 23	141.16000 +1.60	142.57	138.57	138.57	91,754
06 Jan 23	139.56000 +4.34	140.27	136.30	136.30	122,351
05 Jan 23	135.22000 -2.44	136.48	133.84	136.48	196,026
04 Jan 23	137.66000 +0.92	138.19	136.06	137.06	141,503
03 Jan 23	136.74001 +1.13	138.70	134.90	136.91	125,634
30 Dec 22	135.61000 -1.30	137.24	135.00	135.59	93,765
29 Dec 22	136.91000 +2.15	137.79	134.79	135.11	67,354
28 Dec 22	134.75999 -3.20	137.83	133.66	136.49	122,964
23 Dec 22	137.96001 +0.44	138.06	136.63	137.59	80,826
22 Dec 22	137.52000 -2.61	139.37	135.90	139.12	88,929
21 Dec 22	140.13000 +4.07	140.53	136.90	137.17	87,178
20 Dec 22	136.06000 -3.92	139.89	136.05	138.07	126,582
19 Dec 22	139.98000 -4.39	145.01	137.91	144.64	284,201
16 Dec 22	144.37000 -0.09	145.73	143.20	143.70	283,132
15 Dec 22	144.46001 -2.19	145.75	143.35	145.75	114,650
14 Dec 22	146.64999 +1.78	148.94	144.25	144.25	154,151
13 Dec 22	144.87000 +1.87	147.29	142.89	144.90	317,525
12 Dec 22	143.00000 +1.26	144.50	140.83	141.36	233,062
09 Dec 22	141.74001 +0.69	142.50	139.56	141.22	137,065
08 Dec 22	141.05000 +2.17	142.62	138.91	138.91	148,740
07 Dec 22	138.88000 +0.89	141.02	137.64	137.64	126,561
06 Dec 22	137.99001 -0.69	139.57	136.75	138.42	127,445
05 Dec 22	138.67999 -3.76	142.29	137.89	142.29	158,511
02 Dec 22	142.44000 -1.20	143.91	141.71	142.07	110,920
01 Dec 22	143.64000 -2.36	146.32	141.16	145.73	161,819
30 Nov 22	146.00000 +4.06	146.31	140.57	141.78	431,702
29 Nov 22	141.94000 +1.12	142.88	140.30	141.38	156,903
28 Nov 22	140.82001 +0.35	143.24	139.85	140.10	190,403
25 Nov 22	140.47000 -0.84	142.64	139.92	141.04	86,771
24 Nov 22	141.31000 +0.09	142.27	139.52	140.89	20,620
23 Nov 22	141.22000 -0.22	142.49	140.29	141.53	89,515
22 Nov 22	141.44000 +0.13	143.83	141.03	141.03	132,544
21 Nov 22	141.31000 +1.14	141.60	138.64	139.37	208,388
18 Nov 22	140.17000 +3.59	140.43	136.49	136.54	230,971
17 Nov 22	136.58000 -0.92	136.94	134.00	136.00	167,738
16 Nov 22	137.50000 -2.19	139.33	135.86	137.85	209,315
15 Nov 22	139.69000 +2.49	140.00	137.45	138.53	168,268
14 Nov 22	137.20000 -0.24	139.08	135.25	137.84	177,566
11 Nov 22	137.44000 +3.09	140.51	133.90	134.50	440,678
10 Nov 22	134.35001 +4.25	136.38	133.52	133.67	200,938
09 Nov 22	130.10001 -2.05	133.03	128.62	130.41	218,548
08 Nov 22	132.14999 +2.75	132.62	129.54	130.50	161,131
07 Nov 22	129.39999 +5.22	130.03	124.54	125.00	153,628
04 Nov 22	124.18000 +1.04	126.26	123.28	123.67	272,967
03 Nov 22	123.14000 -2.11	124.70	122.30	124.14	298,909
02 Nov 22	125.25000 -1.09	128.07	124.89	126.16	297,327
01 Nov 22	126.34000 +2.33	128.82	124.32	124.92	304,380
31 Oct 22	124.01000 +3.17	126.46	117.42	119.85	628,062
28 Oct 22	120.84000 -7.74	125.34	119.36	125.00	566,525
27 Oct 22	128.58000 -5.34	134.53	128.05	134.03	261,114
26 Oct 22	133.92000 +1.17	134.98	130.95	130.95	179,808
25 Oct 22	132.75000 +0.15	134.79	131.01	132.30	209,676
24 Oct 22	132.60001 +5.34	132.98	127.22	127.44	240,038
21 Oct 22	127.26000 +2.27	127.27	122.50	123.99	290,804
20 Oct 22	124.99000 -6.46	131.05	124.46	131.05	243,526
19 Oct 22	131.45000 -2.24	133.11	130.29	132.68	123,763
18 Oct 22	133.69000 -0.27	137.21	133.02	135.11	109,589
17 Oct 22	133.96001 +4.91	134.45	130.50	131.34	180,087
14 Oct 22	129.05000 -4.36	135.00	129.03	134.82	198,672
13 Oct 22	133.41000 +0.95	134.45	129.00	132.46	188,823
12 Oct 22	132.46001 +1.45	133.29	129.43	131.12	178,843
11 Oct 22	131.00999 +1.58	132.92	128.43	129.88	293,979
07 Oct 22	129.42999 -3.79	132.31	128.09	131.91	99,362
06 Oct 22	133.22000 +0.41	134.03	131.54	132.76	164,351
05 Oct 22	132.81000 -1.63	134.07	132.13	133.08	137,735
04 Oct 22	134.44000 +4.03	136.74	132.98	133.44	237,769
03 Oct 22	130.41000 +5.40	131.20	125.61	125.80	157,089
30 Sep 22	125.01000 -3.98	129.74	124.96	129.64	246,227
29 Sep 22	128.99001 -0.81	129.19	126.78	128.76	213,914
28 Sep 22	129.80000 +2.14	130.08	125.77	126.71	139,911
27 Sep 22	127.66000 +1.58	129.35	126.51	127.67	287,012
26 Sep 22	126.08000 +2.49	128.20	122.66	123.01	222,276
23 Sep 22	123.59000 -2.95	125.78	122.04	124.75	304,240
22 Sep 22	126.54000 -1.94	128.85	125.21	128.49	225,728
21 Sep 22	128.48000 -0.57	130.96	128.21	129.65	180,502
20 Sep 22	129.05000 -1.66	130.12	127.49	129.78	160,178
19 Sep 22	130.71001 +4.76	131.35	124.70	124.75	215,283
16 Sep 22	125.95000 -6.35	129.41	124.02	129.39	673,602
15 Sep 22	132.30000 -1.55	136.03	131.32	133.40	143,095
14 Sep 22	133.85001 -1.56	135.63	131.32	135.56	270,899
13 Sep 22	135.41000 -2.36	136.17	134.47	135.08	150,829
12 Sep 22	137.77000 +1.57	138.55	136.80	136.82	139,384
09 Sep 22	136.20000 +1.78	136.86	135.36	135.37	194,022
08 Sep 22	134.42000 +2.24	134.65	131.20	131.75	207,222
07 Sep 22	132.17999 +0.49	133.12	129.50	132.03	205,884
06 Sep 22	131.69000 -4.08	136.34	131.55	136.17	258,102
02 Sep 22	135.77000 -0.21	138.66	135.46	137.63	258,637
01 Sep 22	135.98000 +4.95	138.35	129.67	130.05	279,354
31 Aug 22	131.03000 -0.82	133.43	130.72	132.39	323,046
30 Aug 22	131.85001 +0.95	132.81	129.57	132.00	171,083
29 Aug 22	130.89999 -9.05	137.61	127.55	137.61	598,479
26 Aug 22	139.95000 -0.09	140.39	137.37	140.00	405,041
25 Aug 22	140.03999 +4.17	140.18	136.28	136.28	391,349
24 Aug 22	135.87000 +1.78	136.32	134.00	134.25	304,914
23 Aug 22	134.09000 +2.03	134.48	131.10	131.69	294,549
22 Aug 22	132.06000 -0.54	132.19	129.59	130.89	170,227
19 Aug 22	132.60001 -1.21	133.19	131.62	133.16	176,806
18 Aug 22	133.81000 +0.31	135.08	133.01	133.50	144,210
17 Aug 22	133.50000 -4.21	137.58	132.93	136.93	294,287
16 Aug 22	137.71001 +1.68	139.15	135.56	136.02	240,145
15 Aug 22	136.03000 -1.20	138.32	135.40	136.51	149,741
12 Aug 22	137.23000 +0.21	138.00	136.02	137.39	123,376
11 Aug 22	137.02000 +0.92	139.00	135.24	136.10	186,626
10 Aug 22	136.10001 +3.15	136.50	134.26	134.26	161,917
09 Aug 22	132.95000 -3.09	135.46	132.57	135.00	256,058
08 Aug 22	136.03999 -1.34	138.33	135.09	137.03	257,938
05 Aug 22	137.38000 +4.08	137.64	130.97	130.97	249,512
04 Aug 22	133.30000 +1.66	134.00	130.87	132.00	304,583
03 Aug 22	131.64000 +3.71	131.81	126.98	128.42	364,440
02 Aug 22	127.93000 +0.03	130.24	126.64	127.75	392,990
29 Jul 22	127.90000 +6.58	128.24	124.00	125.03	483,378
28 Jul 22	121.32000 +4.91	121.60	117.02	117.10	297,833
27 Jul 22	116.41000 +0.08	117.16	114.34	116.88	178,061
26 Jul 22	116.33000 -1.13	116.94	114.09	116.25	160,266
25 Jul 22	117.46000 +1.01	118.03	115.72	116.82	158,603
22 Jul 22	116.45000 -2.80	119.84	116.07	119.73	236,284
21 Jul 22	119.25000 +3.34	119.74	116.49	116.81	240,836
20 Jul 22	115.91000 -0.25	116.74	113.66	116.09	267,641
19 Jul 22	116.16000 +5.85	116.24	111.44	111.44	280,416
18 Jul 22	110.31000 -1.23	113.00	109.97	112.26	135,725
15 Jul 22	111.54000 +1.46	112.06	110.21	110.70	222,145
14 Jul 22	110.08000 +0.73	110.56	107.63	108.41	415,453
13 Jul 22	109.35000 -3.44	111.19	108.64	110.64	395,313
12 Jul 22	112.79000 +2.71	113.94	109.47	109.47	341,793
11 Jul 22	110.08000 -0.22	110.55	108.41	109.93	269,929
08 Jul 22	110.30000 +1.75	110.52	107.43	108.29	214,388
07 Jul 22	108.55000 +3.12	109.37	105.17	105.21	277,424
06 Jul 22	105.43000 +0.52	106.40	103.04	105.50	293,142
05 Jul 22	104.91000 +1.61	105.98	103.19	103.39	259,568
04 Jul 22	103.30000 -0.03	105.93	101.43	105.25	144,753
30 Jun 22	103.33000 +2.81	103.84	98.21	98.73	298,063
29 Jun 22	100.52000 -0.26	101.09	98.15	100.76	230,257
28 Jun 22	100.78000 -1.91	104.99	100.76	104.77	212,871
27 Jun 22	102.69000 +1.35	104.45	101.51	101.66	228,172
24 Jun 22	101.34000 +3.82	102.22	98.12	98.12	176,372
23 Jun 22	97.52000 +1.65	98.53	96.08	96.35	144,140
22 Jun 22	95.87000 -0.68	97.41	95.35	96.05	192,385
21 Jun 22	96.55000 -1.52	99.47	96.49	98.20	160,882
20 Jun 22	98.07000 +3.01	98.78	95.02	96.03	93,708
17 Jun 22	95.06000 +0.28	96.27	93.63	95.16	410,925
16 Jun 22	94.78000 -4.23	98.10	94.15	96.56	170,129
15 Jun 22	99.01000 +1.27	101.92	98.43	99.49	315,965
14 Jun 22	97.74000 +0.86	99.18	96.14	97.00	396,156
13 Jun 22	96.88000 -1.53	97.78	95.27	97.19	163,931
10 Jun 22	98.41000 -2.15	100.28	98.16	99.90	213,896
09 Jun 22	100.56000 -0.49	102.91	100.23	101.44	177,629
08 Jun 22	101.05000 -5.87	105.94	100.96	105.94	307,603
07 Jun 22	106.92000 -0.17	107.62	102.72	105.52	224,244
06 Jun 22	107.09000 +1.00	108.04	105.89	106.64	163,899
03 Jun 22	106.09000 +0.34	106.55	102.85	104.44	157,236
02 Jun 22	105.75000 +2.74	106.13	102.32	103.00	241,798
01 Jun 22	103.01000 -0.86	106.81	102.14	104.79	251,016
31 May 22	103.87000 +0.39	104.55	100.39	103.48	553,709
30 May 22	103.48000 +0.02	105.74	103.32	105.74	54,940
27 May 22	103.46000 +1.20	103.91	102.02	103.08	138,857
26 May 22	102.26000 +2.21	103.93	100.06	100.06	154,908
25 May 22	100.05000 +1.99	100.97	98.04	98.07	252,212
24 May 22	98.06000 -3.73	102.07	96.72	102.07	288,032
20 May 22	101.79000 +0.18	102.99	98.90	102.67	249,652
19 May 22	101.61000 +2.58	103.38	97.84	98.87	269,095
18 May 22	99.03000 -9.14	106.62	98.68	106.60	332,652
17 May 22	108.17000 +5.84	108.25	104.91	105.55	353,743
16 May 22	102.33000 -2.18	104.51	100.89	103.64	266,522
13 May 22	104.51000 +2.79	106.71	103.11	103.23	219,440
12 May 22	101.72000 +1.14	103.27	98.71	100.00	206,339
11 May 22	100.58000 -3.67	106.68	100.19	104.38	246,979
10 May 22	104.25000 +0.06	107.26	102.35	105.68	247,029
09 May 22	104.19000 -4.15	107.97	103.85	107.97	278,714
06 May 22	108.34000 +0.08	110.05	105.27	107.91	250,226
05 May 22	108.26000 -1.59	109.69	106.74	108.98	357,795
04 May 22	109.85000 +2.72	110.47	106.40	107.48	307,464
03 May 22	107.13000 +4.47	107.94	102.49	103.14	354,182
02 May 22	102.66000 -0.68	104.83	100.78	104.23	417,601
29 Apr 22	103.34000 -3.38	112.50	103.09	112.50	447,965
28 Apr 22	106.72000 +5.23	107.09	101.49	101.49	398,014
27 Apr 22	101.49000 -1.47	104.77	100.67	102.47	507,645
26 Apr 22	102.96000 -6.46	109.22	102.86	109.22	250,401
25 Apr 22	109.42000 +3.75	109.60	105.22	105.92	235,964
22 Apr 22	105.67000 -2.83	109.61	105.58	108.42	165,666
21 Apr 22	108.50000 -0.36	112.02	108.27	110.04	392,972
20 Apr 22	108.86000 +3.80	109.12	104.63	106.45	433,829
19 Apr 22	105.06000 +2.52	105.53	102.66	103.99	290,851
18 Apr 22	102.54000 +0.07	103.64	99.47	101.91	381,464
14 Apr 22	102.47000 -2.96	105.66	101.86	105.41	283,870
13 Apr 22	105.43000 +1.59	105.90	103.47	103.66	215,782
12 Apr 22	103.84000 -1.81	109.04	103.43	106.50	280,811
11 Apr 22	105.65000 +1.81	106.04	102.02	103.00	366,869
08 Apr 22	103.84000 -5.73	107.46	103.42	107.45	562,179
07 Apr 22	109.57000 -0.01	110.48	107.78	109.07	442,938
06 Apr 22	109.58000 -4.39	113.50	108.51	112.04	790,655
05 Apr 22	113.97000 -6.26	121.07	113.87	120.99	756,365
04 Apr 22	120.23000 -5.37	125.61	120.01	125.61	655,895
01 Apr 22	125.60000 -7.55	134.58	122.77	134.33	506,648
31 Mar 22	133.14999 -1.30	136.24	133.01	135.46	194,078
30 Mar 22	134.45000 -1.32	135.40	132.31	134.75	158,829
29 Mar 22	135.77000 +2.15	137.07	133.58	134.84	172,166
28 Mar 22	133.62000 +2.19	133.89	130.61	131.66	199,878
25 Mar 22	131.42999 -6.82	138.99	130.43	138.99	279,049
24 Mar 22	138.25000 -0.24	139.08	136.12	138.18	270,715
23 Mar 22	138.49001 -1.67	140.77	138.40	140.00	171,614
22 Mar 22	140.16000 +2.65	140.43	137.50	137.55	185,088
21 Mar 22	137.50999 +2.36	137.72	134.66	134.74	239,600
18 Mar 22	135.14999 +3.47	135.34	130.21	130.64	388,561
17 Mar 22	131.67999 +1.59	131.70	127.95	130.03	138,827
16 Mar 22	130.09000 +5.72	130.89	126.15	126.22	298,867
15 Mar 22	124.37000 +4.25	125.50	121.35	121.35	283,469
14 Mar 22	120.12000 +1.79	121.97	118.61	121.83	355,464
11 Mar 22	118.33000 -3.01	122.44	118.20	122.44	310,309
10 Mar 22	121.34000 -0.90	122.03	119.74	120.12	230,289
09 Mar 22	122.24000 +5.03	122.67	118.10	119.00	617,219
08 Mar 22	117.21000 -4.44	121.62	115.31	121.28	571,517
07 Mar 22	121.65000 -9.64	131.64	120.62	130.00	396,490
04 Mar 22	131.28999 -3.13	135.46	129.13	135.15	256,956
03 Mar 22	134.42000 +0.46	136.93	133.89	135.07	228,136
02 Mar 22	133.96001 +2.69	134.71	130.93	131.03	285,464
01 Mar 22	131.27000 -0.85	133.58	130.47	132.15	211,101
28 Feb 22	132.12000 +0.80	132.89	130.82	132.89	336,640
25 Feb 22	131.32001 +1.02	132.79	129.84	130.61	149,767
24 Feb 22	130.30000 +2.12	130.40	124.43	125.04	182,174
23 Feb 22	128.17999 -0.30	130.61	127.85	129.08	128,381
22 Feb 22	128.48000 -1.96	130.59	128.13	129.18	276,993
18 Feb 22	130.44000 -1.49	132.43	130.21	132.27	116,657
17 Feb 22	131.92999 -1.53	133.63	131.62	132.85	225,808
16 Feb 22	133.46001 -2.87	136.19	131.43	136.01	254,352
15 Feb 22	136.33000 +0.35	139.06	135.96	138.56	309,276
14 Feb 22	135.98000 -0.48	138.29	135.84	136.99	296,426
11 Feb 22	136.46001 -2.16	139.21	135.95	139.16	404,327
10 Feb 22	138.62000 -0.79	138.89	136.44	137.41	315,750
09 Feb 22	139.41000 +7.25	140.32	134.86	134.94	570,299
08 Feb 22	132.16000 +9.86	132.16	126.21	130.19	507,000
07 Feb 22	122.30000 -3.19	125.66	121.86	125.00	313,664
04 Feb 22	125.49000 +1.66	125.61	123.09	123.38	247,102
03 Feb 22	123.83000 -2.81	126.09	123.55	124.87	217,916
02 Feb 22	126.64000 -0.49	129.24	126.01	127.12	260,242
01 Feb 22	127.13000 +4.78	127.38	123.68	124.96	300,525
31 Jan 22	122.35000 +2.28	122.42	119.36	120.40	278,859
28 Jan 22	120.07000 +2.77	120.10	116.48	117.45	179,913
27 Jan 22	117.30000 -1.86	120.86	116.18	119.65	243,160
26 Jan 22	119.16000 +0.86	122.99	118.48	118.48	238,730
25 Jan 22	118.30000 -3.73	121.40	116.19	121.40	270,408
24 Jan 22	122.03000 +0.33	122.31	114.64	117.98	560,395
21 Jan 22	121.70000 -3.45	125.16	121.45	123.91	296,901
20 Jan 22	125.15000 +0.55	129.85	125.05	125.93	445,080
19 Jan 22	124.60000 +5.57	125.25	119.42	119.99	573,447
18 Jan 22	119.03000 -4.48	121.17	118.07	120.70	417,169
17 Jan 22	123.51000 +2.31	123.51	120.75	120.92	67,939
14 Jan 22	121.20000 -2.71	123.59	120.02	123.00	357,851
13 Jan 22	123.91000 +0.37	123.94	121.10	123.01	381,160
12 Jan 22	123.54000 -2.55	126.92	123.17	126.60	319,227
11 Jan 22	126.09000 +0.87	126.31	123.32	125.20	270,048
10 Jan 22	125.22000 -4.79	128.43	122.49	128.21	361,016
07 Jan 22	130.00999 -0.18	132.72	129.23	130.22	400,807
06 Jan 22	130.19000 -3.64	133.52	127.31	133.50	511,467
05 Jan 22	133.83000 -6.36	140.68	133.68	140.23	213,913
04 Jan 22	140.19000 -1.68	142.00	138.14	142.00	234,942
31 Dec 21	141.87000 +1.09	142.30	139.35	141.34	122,147
30 Dec 21	140.78000 -2.91	144.04	140.73	142.97	134,093
29 Dec 21	143.69000 +2.59	145.37	142.35	142.50	277,424
24 Dec 21	141.10001 +1.93	141.11	138.01	138.01	36,706
23 Dec 21	139.17000 +2.54	139.77	136.68	136.68	153,644
22 Dec 21	136.63000 +0.51	137.02	134.95	135.17	204,827
21 Dec 21	136.12000 +2.90	136.12	132.81	134.83	171,986
20 Dec 21	133.22000 -3.26	136.88	133.13	133.92	335,260
17 Dec 21	136.48000 +2.28	137.80	133.30	136.89	589,290
16 Dec 21	134.20000 -0.24	137.21	133.07	135.05	234,714
15 Dec 21	134.44000 +3.48	134.44	130.25	131.21	299,291
14 Dec 21	130.96001 -3.44	133.70	130.10	133.66	492,793
13 Dec 21	134.39999 -3.36	138.59	133.67	138.40	444,653
10 Dec 21	137.75999 +0.04	139.65	136.81	138.50	348,352
09 Dec 21	137.72000 -0.25	138.90	137.12	138.73	370,582
08 Dec 21	137.97000 -1.74	142.47	137.09	140.64	503,142
07 Dec 21	139.71001 +5.67	140.62	135.05	136.49	404,694
06 Dec 21	134.03999 +1.41	135.61	131.68	132.78	447,632
03 Dec 21	132.63000 +1.56	133.65	130.11	131.53	563,096
02 Dec 21	131.07001 +2.72	131.52	127.57	128.35	364,470
01 Dec 21	128.35001 +1.51	131.52	127.90	128.50	648,775
30 Nov 21	126.84000 -7.81	134.00	126.56	133.83	6,370,920
29 Nov 21	134.64999 -8.71	145.89	134.53	143.19	1,198,511
26 Nov 21	143.36000 -0.52	144.50	140.84	141.86	558,866
25 Nov 21	143.88000 +2.36	144.44	141.78	141.78	202,043
24 Nov 21	141.52000 +1.54	141.79	138.83	139.33	405,349
23 Nov 21	139.98000 +0.07	142.67	138.05	139.56	648,774
22 Nov 21	139.91000 +2.25	140.32	137.71	138.23	586,332
19 Nov 21	137.66000 +3.00	137.98	134.13	135.21	349,576
18 Nov 21	134.66000 -1.74	137.13	134.51	136.77	350,443
17 Nov 21	136.39999 -2.76	139.85	136.00	139.85	404,148
16 Nov 21	139.16000 -0.80	141.53	138.89	140.82	432,714
15 Nov 21	139.96001 -3.10	143.60	139.60	143.60	400,508
12 Nov 21	143.06000 +2.62	143.73	139.99	141.15	458,065
11 Nov 21	140.44000 +1.39	142.25	140.10	141.14	369,891
10 Nov 21	139.05000 -2.83	140.95	137.40	140.40	443,478
09 Nov 21	141.88000 -1.07	143.74	141.06	143.50	406,121
08 Nov 21	142.95000 +0.97	144.70	140.95	143.49	541,525
05 Nov 21	141.98000 +0.09	143.98	139.56	143.46	469,834
04 Nov 21	141.89000 +4.83	142.97	136.09	137.29	391,771
03 Nov 21	137.06000 +5.95	137.21	130.50	130.96	480,735
02 Nov 21	131.11000 -1.16	135.22	131.02	133.07	696,390
01 Nov 21	132.27000 -4.96	140.90	131.88	140.59	1,063,130
29 Oct 21	137.23000 -10.98	146.65	133.64	146.65	807,668
28 Oct 21	148.21001 +5.51	148.63	143.00	143.00	250,890
27 Oct 21	142.70000 -0.99	144.76	142.70	144.13	149,499
26 Oct 21	143.69000 -2.66	146.99	143.50	146.96	222,406
25 Oct 21	146.35001 +0.10	148.40	145.49	145.54	446,957
22 Oct 21	146.25000 +3.32	146.68	142.42	142.99	267,812
21 Oct 21	142.92999 +3.09	143.36	140.75	140.89	228,130
20 Oct 21	139.84000 +1.49	141.11	138.55	139.27	212,208
19 Oct 21	138.35001 -0.73	141.26	138.21	139.87	220,598
18 Oct 21	139.08000 +2.65	139.23	135.24	136.21	257,066
15 Oct 21	136.42999 +1.55	136.73	133.12	135.55	285,822
14 Oct 21	134.88000 +3.53	135.42	131.99	132.43	325,951
13 Oct 21	131.35001 +1.57	131.67	128.79	130.31	213,877
12 Oct 21	129.78000 +0.53	129.98	127.58	128.55	389,697
08 Oct 21	129.25000 +0.50	130.31	128.23	129.44	440,884
07 Oct 21	128.75000 -0.06	130.79	128.50	128.71	241,997
06 Oct 21	128.81000 -0.40	129.07	126.52	128.08	353,065
05 Oct 21	129.21001 +3.33	129.50	125.51	125.60	373,520
04 Oct 21	125.88000 -3.51	129.28	124.69	129.17	299,955
01 Oct 21	129.39000 -0.19	131.66	126.68	129.51	283,830
30 Sep 21	129.58000 -0.71	133.02	129.37	130.41	344,384
29 Sep 21	130.28999 +0.23	131.53	128.71	130.07	373,094
28 Sep 21	130.06000 -4.21	133.10	129.14	133.08	471,859
27 Sep 21	134.27000 -0.44	135.49	133.67	133.88	370,972
24 Sep 21	134.71001 -3.39	138.35	133.81	138.07	328,234
23 Sep 21	138.10001 -1.70	141.69	137.84	138.98	395,557
22 Sep 21	139.80000 -2.88	143.50	139.43	143.20	376,090
21 Sep 21	142.67999 +0.53	143.50	140.65	142.67	214,598
20 Sep 21	142.14999 -1.92	142.90	140.68	142.10	165,975
17 Sep 21	144.07001 +1.29	144.22	141.78	141.78	425,960
16 Sep 21	142.78000 -1.06	145.09	142.32	142.44	195,172
15 Sep 21	143.84000 +1.49	143.97	140.34	142.40	310,106
14 Sep 21	142.35001 -0.10	143.43	141.30	143.43	302,674
13 Sep 21	142.45000 -1.19	143.88	140.98	143.35	329,947
10 Sep 21	143.64000 +2.38	145.30	141.58	141.58	504,537
09 Sep 21	141.25999 +1.77	141.87	139.50	140.09	309,003
08 Sep 21	139.49001 -5.90	145.28	138.38	144.34	787,075
07 Sep 21	145.39000 +1.42	146.50	144.06	144.32	267,115
03 Sep 21	143.97000 -0.03	144.25	142.20	143.03	187,988
02 Sep 21	144.00000 -1.41	146.78	143.87	145.72	163,335
01 Sep 21	145.41000 +2.86	145.95	142.49	142.49	183,040
31 Aug 21	142.55000 +0.10	144.62	142.35	142.45	187,999
30 Aug 21	142.45000 -0.05	144.22	141.56	143.00	153,951
27 Aug 21	142.50000 +1.20	143.27	141.13	141.59	133,916
26 Aug 21	141.30000 -0.88	142.91	140.99	141.73	127,710
25 Aug 21	142.17999 +0.46	143.80	140.23	141.29	189,305
24 Aug 21	141.72000 +1.42	141.88	139.61	140.00	113,892
23 Aug 21	140.30000 +2.71	140.49	137.10	137.10	269,203
20 Aug 21	137.59000 +0.32	138.85	137.10	137.48	109,856
19 Aug 21	137.27000 -1.68	138.50	136.37	137.83	171,420
18 Aug 21	138.95000 +1.63	140.16	136.86	136.88	256,058
17 Aug 21	137.32001 -1.00	138.35	135.50	138.08	186,126
16 Aug 21	138.32001 -1.47	139.99	137.54	139.15	224,250
13 Aug 21	139.78999 -1.17	140.72	138.03	140.72	147,740
12 Aug 21	140.96001 +0.16	141.64	139.90	140.03	221,926
11 Aug 21	140.80000 +0.88	140.92	139.13	139.50	299,887
10 Aug 21	139.92000 +0.01	141.09	139.55	139.63	223,751
09 Aug 21	139.91000 +0.04	140.99	138.75	139.90	299,905
06 Aug 21	139.87000 +0.66	142.25	138.83	138.92	254,860
05 Aug 21	139.21001 +1.17	139.47	136.65	137.79	234,899
04 Aug 21	138.03999 -2.08	141.00	137.94	140.58	257,950
03 Aug 21	140.12000 +0.46	141.28	138.85	139.25	335,478
30 Jul 21	139.66000 -0.66	141.09	139.03	139.96	259,132
29 Jul 21	140.32001 +2.11	141.39	137.36	138.15	240,408
28 Jul 21	138.21001 -2.65	140.86	134.43	140.64	407,326
27 Jul 21	140.86000 +9.40	145.46	136.04	140.15	593,716
26 Jul 21	131.46001 +1.06	132.05	128.61	130.53	212,159
23 Jul 21	130.39999 +2.38	130.70	127.77	128.89	275,424
22 Jul 21	128.02000 +1.40	128.18	124.80	126.00	194,004
21 Jul 21	126.62000 +1.31	127.91	125.43	125.43	310,577
20 Jul 21	125.31000 +3.07	125.56	121.95	122.38	182,452
19 Jul 21	122.24000 -0.52	123.20	118.77	122.28	302,086
16 Jul 21	122.76000 -3.03	126.13	122.20	125.99	221,222
15 Jul 21	125.79000 +2.04	126.35	122.35	123.49	330,240
14 Jul 21	123.75000 +9.96	124.36	114.20	114.20	732,600
13 Jul 21	113.79000 -0.34	115.03	113.31	113.89	106,562
12 Jul 21	114.13000 -0.87	115.78	113.83	115.00	154,252
09 Jul 21	115.00000 +1.19	115.88	113.98	114.12	348,585
08 Jul 21	113.81000 +0.87	115.00	111.54	111.97	461,663
07 Jul 21	112.94000 -0.39	113.68	112.05	112.53	226,149
06 Jul 21	113.33000 -0.05	113.91	111.39	113.67	195,419
05 Jul 21	113.38000 -0.22	114.29	113.23	113.85	51,962
02 Jul 21	113.60000 +0.43	115.00	113.05	114.03	320,241
30 Jun 21	113.17000 -2.03	116.25	112.59	115.25	457,107
29 Jun 21	115.20000 +1.61	115.50	112.92	113.58	416,003
28 Jun 21	113.59000 +0.30	114.00	112.35	113.09	225,850
25 Jun 21	113.29000 +1.18	113.44	111.79	112.25	126,936
24 Jun 21	112.11000 -1.13	114.00	112.01	113.50	301,305
23 Jun 21	113.24000 +0.13	113.54	110.29	113.10	338,660
22 Jun 21	113.11000 +1.07	113.83	112.00	112.74	148,698
21 Jun 21	112.04000 +2.13	113.41	110.33	110.34	164,414
18 Jun 21	109.91000 -2.12	111.72	109.91	111.31	515,708
17 Jun 21	112.03000 -0.50	113.84	110.98	112.68	314,921
16 Jun 21	112.53000 -1.15	114.59	112.41	113.65	166,489
15 Jun 21	113.68000 -0.32	114.89	113.32	114.04	195,227
14 Jun 21	114.00000 +0.99	114.60	112.96	112.97	139,894
11 Jun 21	113.01000 +0.71	113.82	112.44	112.44	178,442
10 Jun 21	112.30000 +0.38	113.06	111.82	112.00	215,423
09 Jun 21	111.92000 -0.92	113.30	111.49	112.83	299,582
08 Jun 21	112.84000 +4.07	112.91	108.62	108.62	329,173
07 Jun 21	108.77000 -5.49	113.89	108.54	113.81	483,410
04 Jun 21	114.26000 -0.61	115.03	113.17	114.83	245,157
03 Jun 21	114.87000 +1.51	115.09	112.36	112.36	221,074
02 Jun 21	113.36000 -1.77	114.87	110.67	114.80	433,285
01 Jun 21	115.13000 -0.93	115.99	113.37	115.00	511,379
31 May 21	116.06000 +0.26	116.84	115.76	115.82	81,753
28 May 21	115.80000 +1.23	115.96	114.00	114.00	171,712
27 May 21	114.57000 -0.22	115.55	113.80	115.50	608,335
26 May 21	114.79000 +3.41	115.11	112.00	112.56	274,050
25 May 21	111.38000 +0.17	112.58	110.78	111.74	248,971
21 May 21	111.21000 -0.78	112.77	111.16	112.28	233,261
20 May 21	111.99000 +2.28	112.25	109.19	109.59	372,045
19 May 21	109.71000 -1.47	110.72	106.78	109.82	480,693
18 May 21	111.18000 +1.41	111.38	108.98	109.98	247,890
17 May 21	109.77000 +1.40	109.83	107.54	108.00	202,572
14 May 21	108.37000 +0.63	108.78	107.75	107.96	196,591
13 May 21	107.74000 +0.89	109.40	106.34	106.34	171,408
12 May 21	106.85000 -0.21	106.92	105.45	106.29	200,967
11 May 21	107.06000 -0.05	107.32	105.18	105.89	182,845
10 May 21	107.11000 -0.40	108.93	106.89	107.77	153,564
07 May 21	107.51000 +0.80	107.54	106.00	106.85	197,795
06 May 21	106.71000 -0.16	106.92	104.74	106.84	140,755
05 May 21	106.87000 -0.58	108.38	106.78	107.54	185,256
04 May 21	107.45000 -0.91	109.42	107.07	108.55	328,211
03 May 21	108.36000 +0.66	108.84	107.51	107.95	175,218
30 Apr 21	107.70000 +0.77	108.48	106.34	106.57	577,627
29 Apr 21	106.93000 +1.96	108.04	103.80	105.72	489,364
28 Apr 21	104.97000 +4.99	105.82	100.13	101.81	699,792
27 Apr 21	99.98000 +2.76	100.42	97.08	97.46	226,041
26 Apr 21	97.22000 -1.64	98.81	96.40	98.80	368,272
23 Apr 21	98.86000 +1.17	99.15	96.75	97.99	253,079
22 Apr 21	97.69000 +1.31	97.75	95.62	96.70	255,506
21 Apr 21	96.38000 +0.87	97.15	94.96	94.96	263,284
20 Apr 21	95.51000 +0.62	95.77	92.94	94.40	326,836
19 Apr 21	94.89000 -1.82	96.55	94.33	96.50	290,770
16 Apr 21	96.71000 +1.04	97.06	94.56	96.00	249,556
15 Apr 21	95.67000 +2.21	96.31	93.80	94.01	317,213
14 Apr 21	93.46000 +0.44	94.77	93.01	93.28	321,092
13 Apr 21	93.02000 -1.56	94.86	92.38	94.70	263,109
12 Apr 21	94.58000 -0.65	95.39	93.17	94.90	332,548
09 Apr 21	95.23000 -1.02	96.50	94.90	96.50	238,915
08 Apr 21	96.25000 +0.46	96.59	94.37	96.02	215,418
07 Apr 21	95.79000 -0.04	96.20	95.17	96.00	170,371
06 Apr 21	95.83000 +0.89	96.75	94.82	95.20	247,988
05 Apr 21	94.94000 -1.36	96.16	94.06	96.10	446,914
01 Apr 21	96.30000 +2.10	96.76	93.92	94.30	230,601
31 Mar 21	94.20000 +1.50	94.63	92.72	93.00	331,023
30 Mar 21	92.70000 +1.70	92.91	90.30	91.00	213,177
29 Mar 21	91.00000 -0.14	92.95	90.53	91.15	245,839
26 Mar 21	91.14000 +1.62	91.42	89.63	89.91	256,803
25 Mar 21	89.52000 +0.21	90.02	87.52	88.52	288,711
24 Mar 21	89.31000 -0.99	91.28	88.55	90.57	399,459
23 Mar 21	90.30000 -3.15	93.87	89.86	93.40	238,401
22 Mar 21	93.45000 -1.04	95.01	93.45	94.99	158,071
19 Mar 21	94.49000 -0.19	94.89	92.71	94.23	339,940
18 Mar 21	94.68000 +2.74	95.70	91.30	91.60	386,679
17 Mar 21	91.94000 -0.62	92.27	91.13	91.76	423,881
16 Mar 21	92.56000 -0.25	93.53	92.33	93.41	170,919
15 Mar 21	92.81000 +1.17	92.97	91.08	91.90	298,219
12 Mar 21	91.64000 -0.95	92.46	90.92	92.33	170,194
11 Mar 21	92.59000 +2.95	93.00	90.15	90.26	185,474
10 Mar 21	89.64000 -0.66	91.80	89.00	90.65	291,483
09 Mar 21	90.30000 -0.90	92.25	90.08	91.22	347,941
08 Mar 21	91.20000 +0.39	93.30	89.76	90.68	312,729
05 Mar 21	90.81000 +1.49	90.81	87.63	89.94	319,188
04 Mar 21	89.32000 -3.08	92.01	88.59	91.97	433,488
03 Mar 21	92.40000 +0.42	93.59	91.99	92.31	236,729
02 Mar 21	91.98000 +0.19	92.50	90.32	91.88	260,432
01 Mar 21	91.79000 +2.90	92.46	88.79	89.57	410,330
26 Feb 21	88.89000 -2.74	91.61	88.81	91.59	515,808
25 Feb 21	91.63000 +0.77	92.37	90.91	90.92	311,186
24 Feb 21	90.86000 -0.64	91.91	90.13	91.82	406,376
23 Feb 21	91.50000 +0.12	92.10	89.85	89.89	421,282
22 Feb 21	91.38000 +0.12	92.95	90.04	90.63	420,125
19 Feb 21	91.26000 +1.28	92.14	88.16	91.00	471,266
18 Feb 21	89.98000 +0.16	91.40	87.88	89.06	544,031
17 Feb 21	89.82000 -3.36	93.48	89.37	92.80	487,538
16 Feb 21	93.18000 -3.69	96.46	93.06	96.46	479,118
12 Feb 21	96.87000 -2.53	98.99	93.32	98.99	437,708
11 Feb 21	99.40000 -2.27	101.90	97.42	101.90	823,224
10 Feb 21	101.67000 +1.67	103.28	100.10	100.66	757,079
09 Feb 21	100.00000 +6.79	100.08	93.41	93.68	672,657
08 Feb 21	93.21000 +1.28	95.77	92.36	92.53	504,247
05 Feb 21	91.93000 -0.39	92.68	91.07	92.58	318,858
04 Feb 21	92.32000 +1.94	92.66	89.91	91.01	404,458
03 Feb 21	90.38000 -0.72	90.73	88.14	90.00	393,623
02 Feb 21	91.10000 +0.68	91.53	88.79	91.41	560,507
01 Feb 21	90.42000 +5.48	90.88	85.00	85.46	441,445
29 Jan 21	84.94000 -0.85	86.64	83.50	86.17	537,282
28 Jan 21	85.79000 +1.20	90.00	83.95	83.99	324,644
27 Jan 21	84.59000 -4.07	88.99	84.12	87.46	563,534
26 Jan 21	88.66000 +2.58	98.75	88.07	89.77	1,224,386
25 Jan 21	86.08000 +20.99	86.35	68.11	68.11	1,768,203
22 Jan 21	65.09000 -1.07	66.16	65.01	65.70	172,228
21 Jan 21	66.16000 +0.94	66.26	64.76	65.24	158,245
20 Jan 21	65.22000 -0.08	66.00	65.07	65.68	106,232
19 Jan 21	65.30000 -0.61	66.51	65.20	66.24	224,855
18 Jan 21	65.91000 -0.13	66.31	65.76	66.24	31,713
15 Jan 21	66.04000 -0.42	66.49	65.57	66.33	136,030
14 Jan 21	66.46000 -0.88	67.84	66.31	66.87	180,516
13 Jan 21	67.34000 -0.96	68.12	66.45	68.05	205,559
12 Jan 21	68.30000 -2.45	70.73	68.12	70.55	330,511
11 Jan 21	70.75000 -0.20	71.09	69.02	70.46	272,446
08 Jan 21	70.95000 +3.03	71.23	68.27	68.49	458,669
07 Jan 21	67.92000 +1.70	67.92	66.28	66.72	182,092
06 Jan 21	66.22000 +0.32	67.52	66.10	66.26	192,178
05 Jan 21	65.90000 +0.56	66.09	65.01	65.01	117,736
04 Jan 21	65.34000 -0.19	66.03	64.74	65.61	158,888
31 Dec 20	65.53000 -0.69	66.25	65.28	66.04	108,839
30 Dec 20	66.22000 +0.11	66.55	65.66	65.86	102,605
29 Dec 20	66.11000 +0.00	66.30	65.32	65.84	298,719
24 Dec 20	66.11000 +0.11	66.26	65.47	66.09	87,419
23 Dec 20	66.00000 +0.23	66.32	65.20	65.77	223,005
22 Dec 20	65.77000 +0.08	66.57	65.39	65.86	205,403
21 Dec 20	65.69000 +0.22	65.71	64.48	64.81	250,739
18 Dec 20	65.47000 -1.14	66.71	65.27	66.71	397,027
17 Dec 20	66.61000 +0.46	67.39	66.12	66.38	203,608
16 Dec 20	66.15000 -1.56	68.05	65.67	68.05	300,716
15 Dec 20	67.71000 +0.01	68.46	67.40	68.08	271,011
14 Dec 20	67.70000 -0.50	68.87	67.68	68.82	532,382
11 Dec 20	68.20000 +0.07	68.85	67.69	67.98	177,042
10 Dec 20	68.13000 +0.07	68.16	66.87	67.87	296,680
09 Dec 20	68.06000 +0.71	68.41	67.29	67.45	420,709
08 Dec 20	67.35000 +1.07	67.61	65.85	66.22	280,583
07 Dec 20	66.28000 -0.36	66.72	65.28	66.59	275,486
04 Dec 20	66.64000 -0.01	67.00	65.74	67.00	218,292
03 Dec 20	66.65000 +1.39	67.20	65.41	65.49	216,742
02 Dec 20	65.26000 -0.61	66.05	65.01	66.05	219,895
01 Dec 20	65.87000 -0.03	66.78	65.53	66.28	305,948
30 Nov 20	65.90000 -0.17	66.02	64.95	66.00	440,826
27 Nov 20	66.07000 -0.10	66.62	65.45	66.32	122,462
26 Nov 20	66.17000 -0.13	66.46	65.90	66.29	67,373
25 Nov 20	66.30000 +0.25	66.39	65.29	66.39	151,694
24 Nov 20	66.05000 +0.19	66.49	64.86	65.95	268,955
23 Nov 20	65.86000 -1.19	67.76	64.94	67.38	319,504
20 Nov 20	67.05000 -0.35	67.35	66.21	67.35	191,490
19 Nov 20	67.40000 -0.15	67.67	66.90	67.30	137,126
18 Nov 20	67.55000 -0.15	68.43	67.48	68.10	164,639
17 Nov 20	67.70000 -1.17	68.66	67.39	68.66	265,045
16 Nov 20	68.87000 +2.77	68.88	66.59	66.88	495,748
13 Nov 20	66.10000 +2.39	66.49	63.47	63.47	337,779
12 Nov 20	63.71000 -1.06	64.93	63.49	64.70	370,273
11 Nov 20	64.77000 +1.75	65.00	62.84	63.13	265,209
10 Nov 20	63.02000 +0.23	63.29	62.39	63.00	494,540
09 Nov 20	62.79000 +0.90	63.56	62.38	63.09	462,105
06 Nov 20	61.89000 -0.32	62.64	61.40	62.61	192,816
05 Nov 20	62.21000 +1.09	62.31	61.45	62.19	338,298
04 Nov 20	61.12000 -0.72	62.69	61.05	62.52	193,604
03 Nov 20	61.84000 +0.70	62.16	60.78	61.65	482,156
02 Nov 20	61.14000 +1.82	61.27	59.33	59.86	383,547
30 Oct 20	59.32000 -2.03	61.10	58.27	61.10	460,490
29 Oct 20	61.35000 -0.94	62.46	61.30	62.18	289,150
28 Oct 20	62.29000 -2.65	64.09	62.12	64.09	346,247
27 Oct 20	64.94000 -0.39	65.94	64.86	65.87	249,489
26 Oct 20	65.33000 -0.72	66.57	65.01	66.57	291,118
23 Oct 20	66.05000 +2.41	66.34	64.70	65.12	605,302
22 Oct 20	63.64000 -0.23	64.60	63.48	63.72	230,186
21 Oct 20	63.87000 -0.71	65.29	63.70	64.56	379,089
20 Oct 20	64.58000 +0.11	64.97	63.80	64.53	446,629
19 Oct 20	64.47000 -0.15	64.91	64.16	64.59	433,345
16 Oct 20	64.62000 -0.30	65.25	64.51	65.25	272,282
15 Oct 20	64.92000 +1.00	65.01	63.22	63.61	270,258
14 Oct 20	63.92000 +0.22	64.52	63.55	63.99	217,075
13 Oct 20	63.70000 +0.96	64.66	62.61	63.25	618,816
09 Oct 20	62.74000 +0.54	63.61	62.66	62.68	157,189
08 Oct 20	62.20000 -0.42	63.21	62.05	63.15	211,288
07 Oct 20	62.62000 +2.48	62.64	60.85	60.85	424,393
06 Oct 20	60.14000 +0.16	60.65	59.26	60.04	502,999
05 Oct 20	59.98000 +2.68	60.01	57.51	57.78	894,699
02 Oct 20	57.30000 +0.51	57.51	56.03	56.24	371,959
01 Oct 20	56.79000 +1.11	57.04	55.79	56.10	490,603
30 Sep 20	55.68000 -0.70	56.65	55.42	56.30	472,409
29 Sep 20	56.38000 +0.88	56.52	55.15	55.50	277,943
28 Sep 20	55.50000 +0.72	56.15	54.87	55.04	210,423
25 Sep 20	54.78000 -0.50	55.37	54.71	55.17	193,928
24 Sep 20	55.28000 +0.61	55.69	54.24	54.54	177,861
23 Sep 20	54.67000 +0.33	55.44	54.48	54.60	291,435
22 Sep 20	54.34000 +1.05	54.50	53.21	53.52	313,082
21 Sep 20	53.29000 -2.33	55.08	53.08	55.00	738,281
18 Sep 20	55.62000 -0.51	56.43	55.52	56.18	431,753
17 Sep 20	56.13000 +0.17	56.70	55.47	55.49	213,012
16 Sep 20	55.96000 +0.20	57.02	55.88	56.22	460,940
15 Sep 20	55.76000 -1.20	57.41	55.41	57.15	566,781
14 Sep 20	56.96000 -0.71	58.15	56.80	58.15	180,665
11 Sep 20	57.67000 +0.29	58.36	57.15	57.60	291,281
10 Sep 20	57.38000 +0.06	58.03	56.87	57.50	306,465
09 Sep 20	57.32000 +1.19	57.99	56.76	56.79	315,857
08 Sep 20	56.13000 -0.99	57.24	56.04	56.64	233,073
04 Sep 20	57.12000 -0.14	58.03	56.10	57.70	714,402
03 Sep 20	57.26000 -1.74	59.13	57.07	58.70	315,518
02 Sep 20	59.00000 -0.35	59.72	58.68	59.41	137,442
01 Sep 20	59.35000 +1.69	59.44	57.74	57.91	337,585
31 Aug 20	57.66000 -1.23	59.32	57.56	59.17	312,740
28 Aug 20	58.89000 -1.11	60.20	58.79	60.17	241,059
27 Aug 20	60.00000 -0.40	60.44	59.35	60.28	362,546
26 Aug 20	60.40000 +0.68	60.62	59.68	59.76	338,727
25 Aug 20	59.72000 +0.56	59.93	59.32	59.41	211,216
24 Aug 20	59.16000 -1.07	60.67	59.02	60.49	421,694
21 Aug 20	60.23000 +0.47	60.56	59.12	59.82	171,701
20 Aug 20	59.76000 -0.52	60.58	59.70	60.00	275,579
19 Aug 20	60.28000 +0.61	60.46	59.23	59.71	442,289
18 Aug 20	59.67000 +2.38	59.78	57.63	57.86	559,674
17 Aug 20	57.29000 +0.02	58.20	57.23	57.52	327,292
14 Aug 20	57.27000 -0.17	57.77	57.12	57.42	325,188
13 Aug 20	57.44000 -0.97	58.67	57.34	58.32	481,671
12 Aug 20	58.41000 -0.60	59.20	56.83	57.05	622,522
11 Aug 20	59.01000 -0.22	59.71	58.96	59.52	297,470
10 Aug 20	59.23000 +0.10	59.75	58.94	59.08	220,405
07 Aug 20	59.13000 +0.39	59.13	58.56	58.79	218,918
06 Aug 20	58.74000 +0.61	58.87	57.97	58.09	226,667
05 Aug 20	58.13000 -0.07	58.65	57.76	58.63	329,531
04 Aug 20	58.20000 +0.08	59.00	57.59	57.83	360,034
31 Jul 20	58.12000 +0.36	58.37	57.34	57.91	449,415
30 Jul 20	57.76000 +0.84	57.93	56.57	56.84	352,647
29 Jul 20	56.92000 +1.64	57.70	55.83	55.89	411,223
28 Jul 20	55.28000 +1.27	56.16	54.04	55.00	720,748
27 Jul 20	54.01000 +0.46	54.49	53.38	53.38	642,407
24 Jul 20	53.55000 +0.03	53.67	53.09	53.32	227,349
23 Jul 20	53.52000 -0.41	54.07	53.29	53.94	474,981
22 Jul 20	53.93000 -0.56	55.13	53.89	54.35	339,431
21 Jul 20	54.49000 -0.01	54.94	53.94	54.78	457,210
20 Jul 20	54.50000 +0.47	54.77	53.96	54.19	203,840
17 Jul 20	54.03000 -0.05	54.67	54.03	54.31	281,999
16 Jul 20	54.08000 +1.04	54.29	52.82	52.82	297,752
15 Jul 20	53.04000 -0.19	53.73	52.46	53.50	465,899
14 Jul 20	53.23000 +0.37	53.25	51.97	53.03	270,351
13 Jul 20	52.86000 +1.66	53.44	52.25	52.87	527,646
10 Jul 20	51.20000 -0.53	52.10	51.05	51.62	246,855
09 Jul 20	51.73000 +0.11	52.02	51.10	51.81	257,571
08 Jul 20	51.62000 +0.87	51.79	50.59	50.79	484,695
07 Jul 20	50.75000 +0.05	51.23	50.54	50.70	287,764
06 Jul 20	50.70000 +1.28	51.41	49.58	49.64	503,056
03 Jul 20	49.42000 +0.06	49.60	48.95	49.29	198,637
02 Jul 20	49.36000 +1.17	49.51	48.40	48.47	406,029
30 Jun 20	48.19000 +1.69	48.24	46.50	46.50	391,254
29 Jun 20	46.50000 +0.03	47.02	45.99	46.64	461,733
26 Jun 20	46.47000 +0.50	46.63	45.86	45.86	442,147
25 Jun 20	45.97000 +0.41	45.97	45.25	45.39	561,257
24 Jun 20	45.56000 +0.17	45.72	44.64	45.06	293,539
23 Jun 20	45.39000 +0.11	45.89	45.14	45.69	209,855
22 Jun 20	45.28000 +0.22	46.00	44.55	45.11	209,968
19 Jun 20	45.06000 -0.23	45.99	44.82	45.75	483,619
18 Jun 20	45.29000 +0.07	45.75	44.51	44.86	209,006
17 Jun 20	45.22000 -0.03	45.72	44.98	45.40	186,376
16 Jun 20	45.25000 +0.66	45.89	44.78	45.00	259,439
15 Jun 20	44.59000 +0.41	44.96	43.03	43.05	213,214
12 Jun 20	44.18000 +0.64	44.86	43.54	44.79	601,808
11 Jun 20	43.54000 -1.98	44.21	43.14	43.61	347,924
10 Jun 20	45.52000 -0.42	46.84	45.00	46.25	297,406
09 Jun 20	45.94000 +0.68	45.99	44.84	44.99	316,918
08 Jun 20	45.26000 +0.66	46.01	44.67	44.67	237,092
05 Jun 20	44.60000 +1.15	44.98	43.85	43.85	298,300
04 Jun 20	43.45000 -0.05	43.74	43.14	43.52	235,238
03 Jun 20	43.50000 +1.66	43.78	42.18	42.50	696,145
02 Jun 20	41.84000 -0.07	42.09	41.23	41.51	266,855
01 Jun 20	41.91000 +0.21	42.58	41.10	41.83	247,111
29 May 20	41.70000 -0.64	42.12	41.24	42.00	396,944
28 May 20	42.34000 +0.84	42.53	41.28	41.60	432,626
27 May 20	41.50000 +0.35	41.67	40.83	41.30	413,746
26 May 20	41.15000 +0.21	41.38	40.71	41.27	369,928
25 May 20	40.94000 +0.45	41.50	40.73	40.74	135,652
22 May 20	40.49000 +0.29	40.50	39.65	40.21	239,686
21 May 20	40.20000 +0.05	40.80	39.61	40.29	365,105
20 May 20	40.15000 +1.54	40.28	38.84	39.10	392,634
19 May 20	38.61000 +1.40	38.99	37.48	38.34	361,428
15 May 20	37.21000 +0.84	37.35	36.04	36.11	175,440
14 May 20	36.37000 +0.36	36.57	34.85	35.46	196,634
13 May 20	36.01000 -1.62	37.57	35.68	37.48	281,114
12 May 20	37.63000 -0.47	38.41	37.56	38.27	307,196
11 May 20	38.10000 +0.32	38.49	37.14	37.55	160,831
08 May 20	37.78000 +0.86	38.27	36.92	37.64	221,252
07 May 20	36.92000 -0.71	38.35	36.56	37.90	264,187
06 May 20	37.63000 -0.75	38.75	37.63	38.68	307,198
05 May 20	38.38000 +0.43	39.09	38.00	38.20	239,986
04 May 20	37.95000 -0.20	37.96	37.08	37.87	238,263
01 May 20	38.15000 -0.45	38.39	37.40	38.00	238,189
30 Apr 20	38.60000 -1.19	39.24	38.37	39.01	377,124
29 Apr 20	39.79000 +1.79	40.66	38.49	38.99	530,369
28 Apr 20	38.00000 +0.20	39.11	37.36	38.55	362,382
27 Apr 20	37.80000 +1.50	38.04	36.39	36.57	372,123
24 Apr 20	36.30000 +0.38	36.78	35.62	36.22	464,208
23 Apr 20	35.92000 +0.38	36.16	35.10	36.01	338,076
22 Apr 20	35.54000 +3.13	35.96	33.56	33.61	548,414
21 Apr 20	32.41000 -0.99	33.32	32.20	32.50	245,471
20 Apr 20	33.40000 -1.11	34.19	32.99	34.13	361,966
17 Apr 20	34.51000 +1.96	34.59	33.20	33.20	254,172
16 Apr 20	32.55000 +0.82	33.18	31.35	31.84	286,060
15 Apr 20	31.73000 -1.17	32.64	31.47	32.09	291,799
14 Apr 20	32.90000 -0.30	34.14	32.21	33.15	584,699
13 Apr 20	33.20000 -1.19	34.37	32.46	34.34	342,766
09 Apr 20	34.39000 +0.59	35.47	33.77	34.56	370,833
08 Apr 20	33.80000 +2.16	33.87	31.71	31.71	466,330
07 Apr 20	31.64000 +1.73	32.20	30.56	31.35	314,600
06 Apr 20	29.91000 +0.73	30.92	29.36	30.10	480,827
03 Apr 20	29.18000 -0.91	30.44	28.23	30.09	207,825
02 Apr 20	30.09000 +0.49	31.06	29.54	29.81	259,195
01 Apr 20	29.60000 -1.45	30.10	28.88	30.10	402,872
31 Mar 20	31.05000 +0.83	32.70	30.18	30.37	471,698
30 Mar 20	30.22000 +0.78	30.54	28.26	29.19	384,242
27 Mar 20	29.44000 -0.73	30.25	27.78	29.33	367,658
26 Mar 20	30.17000 +1.06	31.51	29.14	29.14	392,238
25 Mar 20	29.11000 +0.36	31.25	27.77	28.99	830,243
24 Mar 20	28.75000 +3.73	28.88	25.65	26.32	786,514
23 Mar 20	25.02000 -1.63	26.66	24.73	25.59	628,385
20 Mar 20	26.65000 -0.03	29.71	26.13	26.73	543,424
19 Mar 20	26.68000 +2.13	27.69	24.25	24.50	588,187
18 Mar 20	24.55000 -2.21	26.40	23.21	25.60	712,746
17 Mar 20	26.76000 -2.31	30.00	26.69	29.35	646,913
16 Mar 20	29.07000 -5.35	32.16	28.67	31.66	605,352
13 Mar 20	34.42000 +3.17	34.52	32.16	32.61	536,661
12 Mar 20	31.25000 -4.58	34.92	31.04	34.75	722,446
11 Mar 20	35.83000 -1.01	36.69	35.40	36.28	572,000
10 Mar 20	36.84000 +1.78	37.15	35.68	35.88	841,943
09 Mar 20	35.06000 -3.62	37.89	33.50	37.35	721,934
06 Mar 20	38.68000 -0.55	39.25	38.19	38.43	432,455
05 Mar 20	39.23000 -1.39	40.24	38.92	40.00	410,201
04 Mar 20	40.62000 +0.01	41.28	40.26	41.10	443,357
03 Mar 20	40.61000 -0.79	42.52	40.54	42.09	564,796
02 Mar 20	41.40000 +0.00	41.79	40.88	41.54	801,702
28 Feb 20	41.40000 -1.63	41.94	40.22	41.94	882,313
27 Feb 20	43.03000 -0.60	43.42	42.12	42.74	236,211
26 Feb 20	43.63000 -0.96	45.07	43.54	44.57	437,694
25 Feb 20	44.59000 -1.08	46.04	44.38	45.66	434,162
24 Feb 20	45.67000 -1.36	46.07	45.22	46.07	285,180
21 Feb 20	47.03000 -0.63	47.56	46.72	47.49	261,620
20 Feb 20	47.66000 +0.44	47.70	47.10	47.14	283,310
19 Feb 20	47.22000 -0.64	48.07	46.96	48.03	336,960
18 Feb 20	47.86000 -0.15	48.38	47.82	47.82	530,092
14 Feb 20	48.01000 -0.04	48.11	46.42	47.92	728,674
13 Feb 20	48.05000 +2.49	48.53	45.43	46.19	1,123,242
12 Feb 20	45.56000 +1.92	45.66	43.61	43.75	778,074
11 Feb 20	43.64000 -0.39	44.70	42.83	44.41	521,276
10 Feb 20	44.03000 -0.08	44.63	43.89	44.08	405,673
07 Feb 20	44.11000 -0.44	44.46	43.85	44.46	267,904
06 Feb 20	44.55000 +0.78	44.85	43.98	44.00	220,095
05 Feb 20	43.77000 +0.70	43.99	43.48	43.48	157,023
04 Feb 20	43.07000 +0.62	43.24	42.52	42.75	145,023
03 Feb 20	42.45000 +0.07	42.63	42.10	42.32	204,118
31 Jan 20	42.38000 -0.86	43.18	42.17	43.18	376,616
30 Jan 20	43.24000 -0.68	44.11	43.06	43.76	237,972
29 Jan 20	43.92000 -0.06	44.52	43.84	44.21	195,143
28 Jan 20	43.98000 +0.60	44.14	43.35	43.51	135,797
27 Jan 20	43.38000 -0.95	43.84	43.24	43.84	112,617
24 Jan 20	44.33000 +0.10	44.68	43.91	44.24	158,421
23 Jan 20	44.23000 -0.72	44.95	43.68	44.95	277,940
22 Jan 20	44.95000 -0.55	45.50	44.49	45.44	218,393
21 Jan 20	45.50000 +0.24	45.75	44.92	45.75	279,719
20 Jan 20	45.26000 +0.17	45.53	45.09	45.09	32,125
17 Jan 20	45.09000 -0.58	45.81	45.00	45.81	197,953
16 Jan 20	45.67000 +0.80	45.91	45.00	45.12	182,542
15 Jan 20	44.87000 +0.06	44.97	44.49	44.78	89,529
14 Jan 20	44.81000 +0.23	44.85	44.49	44.56	64,825
13 Jan 20	44.58000 +0.43	44.63	44.15	44.28	162,960
10 Jan 20	44.15000 -0.23	44.48	43.97	44.41	123,629
09 Jan 20	44.38000 +0.23	44.71	44.28	44.30	95,457
08 Jan 20	44.15000 +0.50	44.70	43.73	43.79	182,205
07 Jan 20	43.65000 +0.10	43.94	43.42	43.42	110,447
06 Jan 20	43.55000 -0.22	43.64	43.30	43.52	104,451
03 Jan 20	43.77000 -0.17	43.85	43.33	43.55	67,411
02 Jan 20	43.94000 +0.17	43.97	43.58	43.87	85,641
31 Dec 19	43.77000 -0.18	44.09	43.72	43.94	95,351
30 Dec 19	43.95000 -0.58	44.43	43.72	44.43	98,234
27 Dec 19	44.53000 +0.00	44.75	44.51	44.68	66,169
24 Dec 19	44.53000 +0.02	44.70	44.44	44.52	86,962
23 Dec 19	44.51000 -0.02	44.89	44.48	44.54	84,744
20 Dec 19	44.53000 +0.19	44.80	44.25	44.31	280,338
19 Dec 19	44.34000 -0.59	45.25	44.22	44.91	268,699
18 Dec 19	44.93000 +0.17	45.02	44.52	44.65	178,404
17 Dec 19	44.76000 +0.61	44.85	43.93	44.10	263,064
16 Dec 19	44.15000 +0.36	44.36	43.74	43.74	127,321
13 Dec 19	43.79000 +0.12	43.82	43.35	43.66	202,437
12 Dec 19	43.67000 +0.62	43.86	42.94	43.04	199,426
11 Dec 19	43.05000 -0.12	43.31	43.00	43.14	206,202
10 Dec 19	43.17000 +0.13	43.28	42.79	43.01	159,703
09 Dec 19	43.04000 +0.05	43.22	42.90	42.95	163,157
06 Dec 19	42.99000 +0.22	43.32	42.97	42.98	106,372
05 Dec 19	42.77000 -0.43	43.19	42.51	43.18	123,453
04 Dec 19	43.20000 +1.13	43.52	42.08	42.13	211,859
03 Dec 19	42.07000 -1.51	43.51	42.01	43.50	387,964
02 Dec 19	43.58000 -0.17	44.00	43.56	43.75	151,607
29 Nov 19	43.75000 -0.44	44.21	43.66	44.18	54,466
28 Nov 19	44.19000 -0.14	44.30	44.01	44.26	43,405
27 Nov 19	44.33000 +0.14	44.50	44.13	44.21	234,662
26 Nov 19	44.19000 +0.40	44.32	43.78	43.78	219,513
25 Nov 19	43.79000 -0.03	43.86	43.55	43.85	195,385
22 Nov 19	43.82000 +1.05	43.89	42.77	42.77	173,696
21 Nov 19	42.77000 -0.39	43.12	42.71	43.11	198,633
20 Nov 19	43.16000 +0.08	43.24	42.86	43.00	155,793
19 Nov 19	43.08000 -0.42	43.58	43.02	43.44	186,966
18 Nov 19	43.50000 +0.57	43.50	42.71	42.99	194,023
15 Nov 19	42.93000 +0.01	43.03	42.79	43.00	204,898
14 Nov 19	42.92000 -0.04	43.33	42.81	42.95	270,329
13 Nov 19	42.96000 -0.29	43.30	42.89	43.11	140,555
12 Nov 19	43.25000 -0.22	43.55	43.01	43.55	141,684
11 Nov 19	43.47000 +0.12	43.70	43.09	43.30	139,918
08 Nov 19	43.35000 -0.03	43.62	43.14	43.23	150,457
07 Nov 19	43.38000 +0.21	44.10	43.28	43.28	210,494
06 Nov 19	43.17000 -0.13	43.55	42.98	43.30	292,388
05 Nov 19	43.30000 +0.25	43.89	43.11	43.16	167,337
04 Nov 19	43.05000 +1.01	43.11	42.22	42.31	231,591
01 Nov 19	42.04000 +0.07	42.25	41.27	42.10	313,690
31 Oct 19	41.97000 +0.33	42.02	41.20	41.57	210,821
30 Oct 19	41.64000 +0.22	41.88	41.09	41.31	139,495
29 Oct 19	41.42000 +0.11	41.46	41.02	41.12	210,658
28 Oct 19	41.31000 -0.62	42.08	41.31	41.78	211,446
25 Oct 19	41.93000 -0.16	43.14	41.67	42.20	349,002
24 Oct 19	42.09000 +0.08	42.33	41.65	42.13	261,775
23 Oct 19	42.01000 +0.07	42.04	41.70	41.80	205,743
22 Oct 19	41.94000 +0.34	42.11	41.70	41.72	212,946
21 Oct 19	41.60000 +0.26	42.05	41.07	41.07	169,646
18 Oct 19	41.34000 +0.23	41.50	40.88	41.21	194,949
17 Oct 19	41.11000 +0.43	41.31	40.52	40.88	197,329
16 Oct 19	40.68000 +0.38	41.08	40.39	40.41	254,364
15 Oct 19	40.30000 -0.28	40.54	39.57	39.75	272,295
11 Oct 19	40.58000 +0.89	40.73	39.96	39.99	335,985
10 Oct 19	39.69000 +1.37	39.95	38.79	39.50	248,851
09 Oct 19	38.32000 +0.56	38.58	37.89	38.00	168,114
08 Oct 19	37.76000 -1.18	38.69	37.67	38.55	291,858
07 Oct 19	38.94000 +0.00	39.08	38.56	38.91	224,504
04 Oct 19	38.94000 +0.24	39.03	38.48	38.79	124,074
03 Oct 19	38.70000 -0.18	38.95	37.68	38.83	263,458
02 Oct 19	38.88000 -0.79	39.95	38.55	39.82	214,653
01 Oct 19	39.67000 -0.89	41.10	39.51	40.71	389,383
30 Sep 19	40.56000 +1.08	40.74	39.64	39.64	225,261
27 Sep 19	39.48000 -0.26	39.90	39.41	39.60	302,098
26 Sep 19	39.74000 +0.73	39.88	38.95	39.09	221,253
25 Sep 19	39.01000 +0.21	39.40	38.73	38.73	278,623
24 Sep 19	38.80000 -1.10	40.08	38.57	39.87	405,140
23 Sep 19	39.90000 -0.18	40.36	39.81	39.95	253,878
20 Sep 19	40.08000 -0.25	40.47	39.95	40.25	215,048
19 Sep 19	40.33000 +0.05	40.63	40.21	40.39	158,968
18 Sep 19	40.28000 -0.29	40.60	39.87	40.46	281,882
17 Sep 19	40.57000 +0.25	40.70	39.98	40.32	144,708
16 Sep 19	40.32000 +0.22	40.58	40.06	40.12	146,685
13 Sep 19	40.10000 +0.06	40.64	39.94	40.10	149,673
12 Sep 19	40.04000 -0.44	40.68	39.83	40.56	305,793
11 Sep 19	40.48000 -0.10	40.73	39.67	40.73	277,413
10 Sep 19	40.58000 +0.97	40.95	39.62	39.62	404,138
09 Sep 19	39.61000 +0.65	39.90	38.89	39.16	149,041
06 Sep 19	38.96000 -0.11	39.40	38.80	39.09	178,593
05 Sep 19	39.07000 +0.89	39.40	38.28	38.44	239,517
04 Sep 19	38.18000 +0.04	38.58	37.89	38.30	176,744
03 Sep 19	38.14000 -0.61	38.61	37.68	38.61	273,989
30 Aug 19	38.75000 +0.18	39.37	38.44	38.75	238,622
29 Aug 19	38.57000 +0.67	38.69	37.90	37.90	267,355
28 Aug 19	37.90000 +0.29	37.99	37.21	37.46	158,031
27 Aug 19	37.61000 +0.20	37.77	37.39	37.61	179,198
26 Aug 19	37.41000 +0.43	37.59	37.13	37.32	233,763
23 Aug 19	36.98000 -1.23	38.17	36.85	38.08	263,162
22 Aug 19	38.21000 -0.27	38.78	37.98	38.53	182,432
21 Aug 19	38.48000 +0.06	39.00	38.22	38.53	200,440
20 Aug 19	38.42000 -0.07	38.55	37.88	38.30	187,053
19 Aug 19	38.49000 +0.55	38.69	37.20	37.23	278,767
16 Aug 19	37.94000 +0.85	37.99	36.97	37.12	271,724
15 Aug 19	37.09000 -0.24	37.33	36.77	37.32	210,525
14 Aug 19	37.33000 -0.30	37.89	37.14	37.16	402,920
13 Aug 19	37.63000 -0.15	38.60	37.49	37.50	461,978
12 Aug 19	37.78000 -0.25	38.27	37.53	37.95	229,944
09 Aug 19	38.03000 -0.90	38.98	37.83	38.93	273,641
08 Aug 19	38.93000 +0.40	39.13	38.41	38.72	212,825
07 Aug 19	38.53000 -0.14	38.64	37.65	38.28	282,427
06 Aug 19	38.67000 -1.02	39.97	38.27	39.97	248,280
02 Aug 19	39.69000 -0.70	40.39	39.17	40.39	214,351
01 Aug 19	40.39000 -1.36	41.67	40.22	41.67	323,852
31 Jul 19	41.75000 -0.19	42.04	41.09	41.75	403,168
30 Jul 19	41.94000 -0.08	42.12	41.57	42.02	304,985
29 Jul 19	42.02000 +1.65	42.07	40.29	40.45	477,059
26 Jul 19	40.37000 +1.37	41.53	39.90	39.99	455,639
25 Jul 19	39.00000 -0.30	39.46	38.70	39.34	223,012
24 Jul 19	39.30000 +0.28	39.37	38.70	38.81	209,864
23 Jul 19	39.02000 +0.19	39.48	38.62	38.86	348,669
22 Jul 19	38.83000 +0.02	38.97	38.55	38.75	150,219
19 Jul 19	38.81000 +0.59	38.97	38.27	38.43	229,553
18 Jul 19	38.22000 -0.04	38.72	38.08	38.34	405,996
17 Jul 19	38.26000 -1.71	39.90	38.25	39.90	275,180
16 Jul 19	39.97000 +0.98	40.25	38.81	38.94	326,033
15 Jul 19	38.99000 +0.16	39.72	38.85	38.85	223,070
12 Jul 19	38.83000 +0.49	39.02	38.28	38.36	331,504
11 Jul 19	38.34000 -0.44	39.14	38.24	38.81	347,340
10 Jul 19	38.78000 -0.26	39.32	38.64	39.04	216,294
09 Jul 19	39.04000 -0.26	39.54	38.99	39.17	275,405
08 Jul 19	39.30000 -0.55	39.93	38.97	39.81	248,108
05 Jul 19	39.85000 -0.69	40.38	39.73	40.13	214,583
04 Jul 19	40.54000 +0.52	40.88	40.09	40.09	126,013
03 Jul 19	40.02000 -0.52	40.85	39.73	40.85	207,536
02 Jul 19	40.54000 +0.91	40.62	39.60	39.71	292,182
28 Jun 19	39.63000 +0.10	39.88	39.50	39.56	228,585
27 Jun 19	39.53000 +0.02	39.73	39.25	39.25	265,983
26 Jun 19	39.51000 -0.39	40.09	39.31	39.93	271,928
25 Jun 19	39.90000 +0.07	40.19	39.64	39.83	268,845
24 Jun 19	39.83000 -0.31	40.31	39.68	40.01	256,587
21 Jun 19	40.14000 -0.17	40.64	39.87	40.09	371,272
20 Jun 19	40.31000 +0.02	40.96	40.13	40.51	212,268
19 Jun 19	40.29000 -1.04	41.28	39.86	41.20	303,568
18 Jun 19	41.33000 -0.11	41.96	41.21	41.56	246,007
17 Jun 19	41.44000 +0.21	41.57	41.17	41.25	175,906
14 Jun 19	41.23000 -0.07	41.37	40.88	41.30	240,037
13 Jun 19	41.30000 -0.04	41.60	40.71	41.47	260,416
12 Jun 19	41.34000 +0.23	41.50	40.69	41.11	195,312
11 Jun 19	41.11000 +0.61	41.35	40.70	40.72	244,758
10 Jun 19	40.50000 -0.16	41.31	40.48	40.84	200,393
07 Jun 19	40.66000 +0.09	40.81	40.43	40.60	188,449
06 Jun 19	40.57000 -0.77	41.42	40.33	41.42	184,285
05 Jun 19	41.34000 -0.11	41.67	40.74	41.50	150,081
04 Jun 19	41.45000 +0.75	41.50	40.61	40.89	258,391
03 Jun 19	40.70000 -0.50	41.35	40.48	41.23	214,830
31 May 19	41.20000 -0.38	41.38	40.69	41.28	168,664
30 May 19	41.58000 +0.14	42.01	41.38	41.57	203,810
29 May 19	41.44000 -1.70	43.13	40.80	43.12	425,616
28 May 19	43.14000 -0.60	43.75	43.10	43.73	166,766
27 May 19	43.74000 +0.37	43.97	43.23	43.45	129,805
24 May 19	43.37000 +0.10	43.91	43.30	43.45	215,561
23 May 19	43.27000 -0.48	43.76	43.01	43.60	142,206
22 May 19	43.75000 -0.20	44.14	43.50	43.86	129,123
21 May 19	43.95000 -0.34	44.42	43.93	44.42	262,887
17 May 19	44.29000 -0.11	44.47	44.00	44.34	65,706
16 May 19	44.40000 +0.61	44.47	43.96	44.05	95,960
15 May 19	43.79000 +0.52	44.08	43.14	43.14	148,591
14 May 19	43.27000 +0.70	43.56	42.66	42.66	182,915
13 May 19	42.57000 -0.57	42.87	42.11	42.59	204,580
10 May 19	43.14000 -0.34	43.50	42.02	43.36	335,588
09 May 19	43.48000 -0.21	43.86	42.97	43.53	209,348
08 May 19	43.69000 +0.22	43.97	43.39	43.43	241,645
07 May 19	43.47000 -0.37	43.61	42.89	43.55	181,707
06 May 19	43.84000 -0.11	43.94	43.06	43.40	379,229
03 May 19	43.95000 +0.40	43.98	43.29	43.68	141,289
02 May 19	43.55000 -0.20	44.01	43.42	43.68	173,611
01 May 19	43.75000 -0.25	44.05	43.65	44.05	139,597
30 Apr 19	44.00000 -0.05	44.38	43.67	44.15	171,693
29 Apr 19	44.05000 +0.04	44.19	43.75	44.13	184,701
26 Apr 19	44.01000 -1.38	45.41	43.49	45.30	279,218
25 Apr 19	45.39000 -0.16	45.95	45.03	45.54	435,743
24 Apr 19	45.55000 +2.18	46.34	44.40	45.31	466,411
23 Apr 19	43.37000 +0.55	43.44	42.79	43.00	273,793
22 Apr 19	42.82000 +0.25	42.90	42.50	42.60	127,337
18 Apr 19	42.57000 -0.14	42.87	42.32	42.65	422,008
17 Apr 19	42.71000 +0.69	42.86	42.00	42.08	188,379
16 Apr 19	42.02000 -0.73	42.56	41.78	42.52	187,474
15 Apr 19	42.75000 +0.15	42.84	42.58	42.73	131,539
12 Apr 19	42.60000 +0.27	42.75	42.26	42.41	179,966
11 Apr 19	42.33000 +0.32	42.50	42.12	42.22	156,481
10 Apr 19	42.01000 +0.06	42.22	41.81	41.97	134,456
09 Apr 19	41.95000 -0.16	42.21	41.55	41.98	121,984
08 Apr 19	42.11000 +0.23	42.13	41.50	41.91	157,028
05 Apr 19	41.88000 +0.87	41.99	41.02	41.02	235,493
04 Apr 19	41.01000 -0.18	41.17	40.75	41.17	158,110
03 Apr 19	41.19000 +0.70	41.38	40.60	40.65	313,079
02 Apr 19	40.49000 +0.00	40.69	39.79	40.48	181,660
01 Apr 19	40.49000 +1.02	40.60	39.86	39.86	145,170
29 Mar 19	39.47000 +0.26	39.73	38.99	39.48	216,954
28 Mar 19	39.21000 -0.60	39.62	38.88	39.56	231,902
27 Mar 19	39.81000 +0.30	40.00	39.57	39.57	281,046
26 Mar 19	39.51000 +0.57	39.80	39.16	39.16	276,880
25 Mar 19	38.94000 +0.04	39.42	38.35	38.78	225,709
22 Mar 19	38.90000 -0.54	39.32	38.45	39.32	401,926
21 Mar 19	39.44000 +0.90	39.59	38.50	38.50	303,154
20 Mar 19	38.54000 -1.43	39.67	38.36	39.61	444,810
19 Mar 19	39.97000 -0.85	41.39	39.93	41.00	377,608
18 Mar 19	40.82000 +0.27	40.86	40.42	40.66	552,600
15 Mar 19	40.55000 +0.46	40.88	40.07	40.32	529,883
14 Mar 19	40.09000 -0.06	40.64	40.00	40.17	242,046
13 Mar 19	40.15000 -0.08	40.39	39.99	40.32	282,395
12 Mar 19	40.23000 -0.10	40.60	40.00	40.35	262,604
11 Mar 19	40.33000 +0.75	40.46	39.80	39.80	244,953
08 Mar 19	39.58000 +0.08	39.67	38.99	39.17	538,178
07 Mar 19	39.50000 -0.93	40.38	39.19	40.29	354,710
06 Mar 19	40.43000 -0.60	41.53	40.31	41.05	292,619
05 Mar 19	41.03000 -0.03	41.57	40.98	41.20	221,903
04 Mar 19	41.06000 -0.39	41.86	40.53	41.66	240,839
01 Mar 19	41.45000 +0.90	42.66	40.91	40.91	446,995
28 Feb 19	40.55000 -0.42	43.50	39.84	43.50	600,067
27 Feb 19	40.97000 +0.50	41.16	40.19	40.40	242,542
26 Feb 19	40.47000 -0.42	41.06	40.32	40.93	235,933
25 Feb 19	40.89000 +0.33	41.24	40.75	40.75	205,905
22 Feb 19	40.56000 +0.11	40.67	40.21	40.59	158,430
21 Feb 19	40.45000 +0.82	40.52	39.38	39.59	254,840
20 Feb 19	39.63000 +0.06	39.84	39.16	39.59	189,671
19 Feb 19	39.57000 +0.30	39.68	38.92	39.28	227,303
15 Feb 19	39.27000 +0.30	39.39	39.07	39.15	239,287
14 Feb 19	38.97000 +0.30	39.09	38.60	38.74	206,471
13 Feb 19	38.67000 -1.10	39.98	38.53	39.86	492,502
12 Feb 19	39.77000 +0.41	39.79	39.29	39.56	194,577
11 Feb 19	39.36000 -0.02	39.60	39.01	39.37	259,419
08 Feb 19	39.38000 -0.20	39.54	39.10	39.50	262,946
07 Feb 19	39.58000 +0.40	39.59	38.92	39.21	200,467
06 Feb 19	39.18000 -0.09	39.53	39.11	39.22	172,993
05 Feb 19	39.27000 +0.23	39.47	38.84	39.10	159,590
04 Feb 19	39.04000 +0.50	39.29	38.56	38.98	161,304
01 Feb 19	38.54000 -0.14	39.02	38.50	38.72	164,417
31 Jan 19	38.68000 -0.14	38.99	38.16	38.95	327,025
30 Jan 19	38.82000 +0.63	39.07	38.45	38.75	195,721
29 Jan 19	38.19000 -0.31	38.73	37.93	38.59	216,347
28 Jan 19	38.50000 -0.19	38.91	38.28	38.42	167,304
25 Jan 19	38.69000 +0.65	38.89	38.29	38.48	297,665
24 Jan 19	38.04000 -0.36	38.96	37.67	38.51	357,062
23 Jan 19	38.40000 -0.11	38.84	38.20	38.56	301,834
22 Jan 19	38.51000 -0.55	39.19	38.28	39.00	194,239
21 Jan 19	39.06000 -0.01	39.30	38.73	39.15	86,212
18 Jan 19	39.07000 +0.79	39.62	38.67	38.80	485,249
17 Jan 19	38.28000 +0.37	38.79	38.09	38.25	273,254
16 Jan 19	37.91000 -0.01	38.70	37.74	38.07	268,092
15 Jan 19	37.92000 +0.21	38.20	37.29	37.75	274,051
14 Jan 19	37.71000 +0.06	37.83	36.93	37.31	261,113
11 Jan 19	37.65000 -0.37	37.92	37.25	37.83	318,153
10 Jan 19	38.02000 +0.83	38.07	36.90	37.19	339,046
09 Jan 19	37.19000 +0.96	37.57	36.36	36.47	532,508
08 Jan 19	36.23000 +1.54	36.68	34.96	34.96	445,375
07 Jan 19	34.69000 -0.15	35.00	33.92	34.93	278,646
04 Jan 19	34.84000 +1.04	34.91	33.77	34.15	381,950
03 Jan 19	33.80000 -1.43	35.29	33.36	35.12	507,372
02 Jan 19	35.23000 -0.07	35.40	34.42	34.42	259,233
31 Dec 18	35.30000 +0.09	35.59	35.00	35.47	152,960
28 Dec 18	35.21000 +0.29	35.66	34.88	34.91	244,040
27 Dec 18	34.92000 +0.61	35.12	34.32	35.06	132,555
24 Dec 18	34.31000 +0.01	34.82	33.84	34.04	309,111
21 Dec 18	34.30000 -0.60	35.21	34.14	34.91	305,835
20 Dec 18	34.90000 -0.47	36.05	34.69	35.30	355,430
19 Dec 18	35.37000 -1.18	36.77	35.34	36.50	532,077
18 Dec 18	36.55000 -0.90	37.42	35.23	35.94	652,287
17 Dec 18	37.45000 -0.17	38.12	36.77	37.49	609,430
14 Dec 18	37.62000 -1.34	38.80	37.42	38.79	659,897
13 Dec 18	38.96000 -2.51	42.00	38.90	41.97	523,102
12 Dec 18	41.47000 +0.42	42.05	41.39	41.39	322,955
11 Dec 18	41.05000 +0.29	41.70	40.79	41.24	217,396
10 Dec 18	40.76000 -0.66	41.32	39.91	41.21	479,697
07 Dec 18	41.42000 -0.50	42.35	41.34	42.05	169,718
06 Dec 18	41.92000 -0.46	42.08	41.40	41.73	268,157
05 Dec 18	42.38000 +0.18	42.60	41.41	42.24	93,034
04 Dec 18	42.20000 -1.20	43.21	41.67	43.21	361,851
03 Dec 18	43.40000 -0.75	44.77	43.23	44.77	280,160
30 Nov 18	44.15000 -0.06	44.34	43.58	44.08	449,492
29 Nov 18	44.21000 +0.14	44.35	43.59	44.07	145,710
28 Nov 18	44.07000 +1.05	44.33	42.67	43.15	172,938
27 Nov 18	43.02000 -0.82	43.97	42.69	43.84	200,330
26 Nov 18	43.84000 -0.85	46.28	43.57	45.19	433,213
23 Nov 18	44.69000 +0.37	44.69	44.14	44.25	116,570
22 Nov 18	44.32000 +0.16	44.48	44.19	44.21	33,208
21 Nov 18	44.16000 +1.06	44.65	43.50	43.50	201,173
20 Nov 18	43.10000 -0.98	43.89	42.46	43.75	300,440
19 Nov 18	44.08000 +0.76	45.02	43.77	44.20	484,744
16 Nov 18	43.32000 -0.71	43.94	43.20	43.94	161,531
15 Nov 18	44.03000 +0.05	44.54	43.75	43.98	180,804
14 Nov 18	43.98000 -1.33	45.58	43.41	45.39	287,942
13 Nov 18	45.31000 +1.81	45.83	43.66	43.66	447,480
12 Nov 18	43.50000 -1.28	45.02	43.32	45.02	747,515
09 Nov 18	44.78000 +1.09	45.19	43.31	43.37	411,630
08 Nov 18	43.69000 -1.66	45.71	43.22	45.24	303,383
07 Nov 18	45.35000 -0.67	46.57	44.99	46.37	447,286
06 Nov 18	46.02000 +1.61	47.37	44.51	44.51	793,094
05 Nov 18	44.41000 +0.90	44.86	43.71	44.05	327,458
02 Nov 18	43.51000 -1.06	45.00	43.10	44.96	524,508
01 Nov 18	44.57000 +0.76	44.59	43.22	44.24	388,953
31 Oct 18	43.81000 +1.00	44.29	43.04	43.04	486,123
30 Oct 18	42.81000 +0.92	43.63	41.82	41.84	471,331
29 Oct 18	41.89000 -0.57	43.02	41.57	42.82	381,692
26 Oct 18	42.46000 +1.17	42.63	41.03	41.16	638,535
25 Oct 18	41.29000 -0.13	42.17	40.34	41.90	778,964
24 Oct 18	41.42000 -3.57	45.16	41.35	45.09	583,927
23 Oct 18	44.99000 +0.88	47.30	42.73	45.75	930,888
22 Oct 18	44.11000 -0.43	46.01	43.78	45.00	518,852
19 Oct 18	44.54000 +1.04	44.81	43.51	43.51	580,269
18 Oct 18	43.50000 -0.60	44.85	43.22	44.68	341,317
17 Oct 18	44.10000 -0.45	44.67	43.66	44.66	321,454
16 Oct 18	44.55000 +1.19	44.84	43.40	43.45	346,275
15 Oct 18	43.36000 -0.08	43.84	43.27	43.46	224,425
12 Oct 18	43.44000 +0.46	44.33	43.14	43.52	520,886
11 Oct 18	42.98000 +0.02	44.12	42.28	42.63	728,195
10 Oct 18	42.96000 -2.54	45.30	42.74	45.22	535,095
09 Oct 18	45.50000 -0.44	45.95	45.09	45.70	228,422
05 Oct 18	45.94000 -1.12	47.19	45.44	46.87	250,430
04 Oct 18	47.06000 -0.22	47.99	46.68	47.33	306,774
03 Oct 18	47.28000 -0.30	47.51	46.60	47.51	260,930
02 Oct 18	47.58000 +0.04	47.99	47.13	47.61	250,683
01 Oct 18	47.54000 +0.66	48.20	47.02	47.03	195,401
28 Sep 18	46.88000 -1.35	47.44	46.37	47.44	304,607
27 Sep 18	48.23000 -0.12	48.75	48.02	48.17	248,262
26 Sep 18	48.35000 +0.99	48.41	47.18	47.18	333,591
25 Sep 18	47.36000 -0.53	47.85	46.78	47.85	300,478
24 Sep 18	47.89000 -0.32	48.35	47.50	48.35	171,971
21 Sep 18	48.21000 +0.51	48.68	47.00	47.56	727,580
20 Sep 18	47.70000 +0.43	48.35	47.38	47.38	233,782
19 Sep 18	47.27000 -1.43	48.84	47.07	48.84	533,008
18 Sep 18	48.70000 +1.12	49.00	47.68	47.75	294,358
17 Sep 18	47.58000 -0.19	47.92	47.40	47.71	284,919
14 Sep 18	47.77000 +0.18	48.01	47.17	47.65	133,776
13 Sep 18	47.59000 +0.27	47.68	47.03	47.43	183,798
12 Sep 18	47.32000 -0.57	48.02	47.08	47.89	224,072
11 Sep 18	47.89000 +0.24	48.20	47.18	47.39	186,831
10 Sep 18	47.65000 +0.39	47.94	47.01	47.38	196,645
07 Sep 18	47.26000 -0.39	47.76	47.02	47.43	145,921
06 Sep 18	47.65000 +1.19	48.28	46.53	46.53	289,022
05 Sep 18	46.46000 +0.15	46.72	46.08	46.36	311,576
04 Sep 18	46.31000 -2.13	48.41	46.26	48.40	417,706
31 Aug 18	48.44000 +0.14	48.50	48.06	48.30	185,700
30 Aug 18	48.30000 +0.04	48.50	48.08	48.35	240,573
29 Aug 18	48.26000 +0.59	48.32	47.39	47.75	247,340
28 Aug 18	47.67000 -0.02	47.91	47.47	47.76	117,600
27 Aug 18	47.69000 +0.19	47.75	47.23	47.60	248,954
24 Aug 18	47.50000 -0.45	48.11	47.32	48.11	292,471
23 Aug 18	47.95000 +0.64	48.02	47.13	47.13	175,207
22 Aug 18	47.31000 -0.62	48.34	47.06	47.94	209,263
21 Aug 18	47.93000 +0.79	48.46	47.33	47.50	387,914
20 Aug 18	47.14000 +0.01	47.50	46.91	47.28	199,444
17 Aug 18	47.13000 +0.23	47.40	46.66	46.90	128,982
16 Aug 18	46.90000 -0.36	47.35	46.82	47.29	188,209
15 Aug 18	47.26000 +0.01	47.40	46.72	47.17	378,352
14 Aug 18	47.25000 +0.61	47.48	46.64	46.64	169,244
13 Aug 18	46.64000 -0.43	47.18	46.60	47.06	206,346
10 Aug 18	47.07000 +0.09	47.50	46.01	46.01	350,730
09 Aug 18	46.98000 +0.54	47.19	46.28	46.59	495,898
08 Aug 18	46.44000 +0.51	46.54	45.46	45.80	263,407
07 Aug 18	45.93000 +0.15	46.22	45.51	45.51	507,317
03 Aug 18	45.78000 +0.29	45.82	45.16	45.29	234,105
02 Aug 18	45.49000 +0.08	45.79	44.92	45.28	339,274
01 Aug 18	45.41000 +2.21	46.00	41.96	43.19	1,306,831
31 Jul 18	43.20000 -0.99	44.31	42.67	44.20	1,019,889
30 Jul 18	44.19000 +0.93	44.30	42.38	43.49	876,344
27 Jul 18	43.26000 +3.94	44.70	41.59	44.03	1,289,134
26 Jul 18	39.32000 -0.37	40.36	39.01	39.25	585,455
25 Jul 18	39.69000 -0.65	40.48	39.42	40.25	442,040
24 Jul 18	40.34000 -1.84	42.32	40.24	42.20	400,649
23 Jul 18	42.18000 -0.27	42.68	42.05	42.40	194,262
20 Jul 18	42.45000 +0.71	42.50	41.60	41.75	375,413
19 Jul 18	41.74000 +0.15	41.94	41.35	41.57	183,049
18 Jul 18	41.59000 -0.16	41.83	41.37	41.69	357,708
17 Jul 18	41.75000 +0.51	41.89	41.14	41.25	182,112
16 Jul 18	41.24000 -0.66	42.25	41.10	42.07	241,555
13 Jul 18	41.90000 +0.16	41.98	41.70	41.71	164,841
12 Jul 18	41.74000 -0.05	42.17	41.66	41.85	177,172
11 Jul 18	41.79000 -0.59	42.48	41.74	42.25	304,057
10 Jul 18	42.38000 +0.42	42.52	41.93	42.03	420,919
09 Jul 18	41.96000 +0.60	42.45	41.40	41.40	318,549
06 Jul 18	41.36000 +0.37	41.58	40.95	40.95	129,215
05 Jul 18	40.99000 +0.23	41.07	40.03	40.74	204,237
04 Jul 18	40.76000 +0.24	40.92	40.47	40.59	87,434
03 Jul 18	40.52000 -0.03	40.74	40.14	40.14	248,456
29 Jun 18	40.55000 +0.07	40.68	40.38	40.55	326,693
28 Jun 18	40.48000 -0.30	40.80	40.11	40.43	295,606
27 Jun 18	40.78000 -0.21	41.12	40.75	41.12	291,860
26 Jun 18	40.99000 -0.05	41.38	40.80	41.12	363,528
25 Jun 18	41.04000 -0.61	41.72	40.74	41.72	367,913
22 Jun 18	41.65000 +0.28	41.83	41.22	41.56	378,399
21 Jun 18	41.37000 -0.21	41.71	41.18	41.57	291,318
20 Jun 18	41.58000 -0.02	41.92	41.51	41.56	449,564
19 Jun 18	41.60000 +0.46	41.65	40.88	40.94	347,946
18 Jun 18	41.14000 +0.16	41.65	40.94	40.95	284,394
15 Jun 18	40.98000 -0.27	41.43	40.86	41.25	409,974
14 Jun 18	41.25000 +0.02	41.25	41.03	41.13	202,358
13 Jun 18	41.23000 -0.08	41.70	40.73	41.30	326,602
12 Jun 18	41.31000 +0.67	41.73	40.71	40.73	666,518
11 Jun 18	40.64000 +0.54	40.76	40.05	40.16	321,983
08 Jun 18	40.10000 +0.31	40.53	39.77	39.90	228,102
07 Jun 18	39.79000 +0.24	40.25	39.49	39.49	256,848
06 Jun 18	39.55000 +0.24	39.64	39.20	39.39	237,446
05 Jun 18	39.31000 +0.32	39.35	38.90	38.93	311,306
04 Jun 18	38.99000 -0.75	39.77	38.89	39.77	282,837
01 Jun 18	39.74000 +0.37	39.77	39.17	39.45	199,714
31 May 18	39.37000 -0.07	39.65	39.25	39.34	296,443
30 May 18	39.44000 +0.68	39.47	38.83	38.83	330,670
29 May 18	38.76000 +0.22	38.83	38.37	38.49	203,411
28 May 18	38.54000 -0.65	39.22	38.35	39.15	73,197
25 May 18	39.19000 +0.29	39.26	38.69	38.69	191,634
24 May 18	38.90000 +0.27	38.93	38.58	38.63	385,944
23 May 18	38.63000 +0.12	38.71	38.19	38.49	220,380
22 May 18	38.51000 +0.36	38.81	38.15	38.31	263,544
18 May 18	38.15000 +0.10	38.27	37.96	38.01	159,952
17 May 18	38.05000 -0.06	38.21	37.89	38.10	232,233
16 May 18	38.11000 +0.41	38.34	37.64	37.88	254,586
15 May 18	37.70000 -0.11	38.38	37.62	37.80	256,164
14 May 18	37.81000 +0.82	37.96	36.92	37.06	335,374
11 May 18	36.99000 +0.29	37.10	36.70	36.76	213,347
10 May 18	36.70000 -0.32	37.14	36.66	37.11	324,567
09 May 18	37.02000 +0.14	37.31	36.95	36.96	259,207
08 May 18	36.88000 -0.22	37.32	36.86	37.10	203,831
07 May 18	37.10000 +0.50	37.31	36.69	36.69	248,633
04 May 18	36.60000 -0.18	36.84	36.41	36.81	222,638
03 May 18	36.78000 -0.49	37.47	36.73	37.47	378,126
02 May 18	37.27000 +0.32	37.67	36.89	37.04	378,122
01 May 18	36.95000 -0.22	37.25	36.79	37.22	692,123
30 Apr 18	37.17000 +0.42	37.39	36.43	36.87	244,181
27 Apr 18	36.75000 +0.37	36.87	36.28	36.54	121,409
26 Apr 18	36.38000 +1.04	36.79	35.66	35.98	305,239
25 Apr 18	35.34000 +0.53	35.72	34.55	34.78	296,528
24 Apr 18	34.81000 -0.24	35.20	34.78	35.00	141,422
23 Apr 18	35.05000 +0.53	35.19	34.45	34.45	149,915
20 Apr 18	34.52000 -0.16	34.80	34.32	34.68	91,432
19 Apr 18	34.68000 -0.09	34.87	34.56	34.73	112,075
18 Apr 18	34.77000 +0.65	34.97	34.11	34.13	173,230
17 Apr 18	34.12000 +0.23	34.13	33.93	33.94	67,379
16 Apr 18	33.89000 -0.06	34.16	33.80	34.02	125,730
13 Apr 18	33.95000 +0.17	34.00	33.62	33.85	172,397
12 Apr 18	33.78000 -0.07	34.00	33.73	33.93	96,894
11 Apr 18	33.85000 +0.16	34.00	33.71	33.71	204,599
10 Apr 18	33.69000 -0.20	34.08	33.65	34.07	83,594
09 Apr 18	33.89000 -0.06	34.12	33.71	34.12	155,223
06 Apr 18	33.95000 +0.48	34.40	33.57	33.59	271,158
05 Apr 18	33.47000 +0.27	33.48	33.02	33.28	181,219
04 Apr 18	33.20000 -0.29	33.28	32.73	33.28	126,946
03 Apr 18	33.49000 +0.44	33.60	33.09	33.13	109,231
02 Apr 18	33.05000 -0.06	33.57	32.85	33.21	168,447
29 Mar 18	33.11000 +0.52	33.39	32.39	32.70	226,315
28 Mar 18	32.59000 +0.11	32.85	32.06	32.32	292,168
27 Mar 18	32.48000 -0.25	33.00	32.44	32.75	268,391
26 Mar 18	32.73000 -0.22	33.05	32.48	33.00	212,144
23 Mar 18	32.95000 -0.12	33.49	32.87	33.12	210,790
22 Mar 18	33.07000 -0.30	33.74	33.07	33.27	320,956
21 Mar 18	33.37000 +0.21	33.55	33.15	33.23	179,808
20 Mar 18	33.16000 +0.30	33.49	32.89	32.90	305,241
19 Mar 18	32.86000 +0.48	32.87	32.27	32.34	522,240
16 Mar 18	32.38000 +0.35	32.75	32.10	32.10	316,196
15 Mar 18	32.03000 -0.97	33.05	31.90	32.99	584,207
14 Mar 18	33.00000 -0.13	33.49	32.95	33.32	165,860
13 Mar 18	33.13000 -0.20	33.52	32.97	33.44	259,700
12 Mar 18	33.33000 +0.18	33.50	33.09	33.09	169,289
09 Mar 18	33.15000 +0.30	33.32	32.75	32.95	298,656
08 Mar 18	32.85000 +0.50	32.95	32.37	32.39	273,742
07 Mar 18	32.35000 -0.51	33.20	32.19	32.77	340,023
06 Mar 18	32.86000 +0.36	32.89	32.41	32.50	214,884
05 Mar 18	32.50000 +0.30	32.56	31.98	32.17	225,338
02 Mar 18	32.20000 -0.01	32.35	31.87	32.15	229,061
01 Mar 18	32.21000 -0.41	32.81	31.96	32.74	358,833
28 Feb 18	32.62000 +0.02	33.20	32.62	32.69	322,143
27 Feb 18	32.60000 -0.54	33.05	32.30	32.51	335,427
26 Feb 18	33.14000 -0.32	33.56	32.99	33.56	247,961
23 Feb 18	33.46000 -0.14	33.76	33.20	33.71	333,115
22 Feb 18	33.60000 +0.37	33.84	32.99	33.23	535,928
21 Feb 18	33.23000 +3.15	33.64	32.08	32.08	1,031,776
20 Feb 18	30.08000 -0.12	30.40	29.98	30.08	79,426
16 Feb 18	30.20000 +0.30	30.36	29.78	29.78	105,305
15 Feb 18	29.90000 +0.15	29.95	29.09	29.86	298,104
14 Feb 18	29.75000 +0.00	30.00	29.65	29.78	274,853
13 Feb 18	29.75000 -0.95	30.59	29.62	30.59	199,478
12 Feb 18	30.70000 +0.39	31.05	30.38	30.40	153,467
09 Feb 18	30.31000 -0.02	30.78	30.03	30.45	138,272
08 Feb 18	30.33000 -0.45	30.96	30.14	30.85	215,442
07 Feb 18	30.78000 +0.13	31.13	30.70	30.70	140,709
06 Feb 18	30.65000 -0.38	30.87	30.31	30.50	227,771
05 Feb 18	31.03000 +0.05	31.17	30.26	30.80	251,222
02 Feb 18	30.98000 -0.36	31.33	30.71	31.19	174,652
01 Feb 18	31.34000 -0.46	31.87	31.30	31.77	179,865
31 Jan 18	31.80000 +0.45	31.90	31.36	31.40	459,357
30 Jan 18	31.35000 +0.01	31.58	31.13	31.25	405,653
29 Jan 18	31.34000 +0.28	31.56	30.93	31.06	308,395
26 Jan 18	31.06000 +0.22	31.23	30.71	30.92	210,935
25 Jan 18	30.84000 -0.26	31.23	30.81	31.17	195,283
24 Jan 18	31.10000 -0.34	31.57	30.96	31.55	363,664
23 Jan 18	31.44000 -0.36	32.01	31.32	31.53	330,902
22 Jan 18	31.80000 -1.05	32.75	31.71	32.75	153,484
19 Jan 18	32.85000 +0.03	33.30	32.72	32.72	165,351
18 Jan 18	32.82000 -0.04	33.15	32.63	32.99	77,350
17 Jan 18	32.86000 +0.08	33.11	32.52	32.93	254,658
16 Jan 18	32.78000 -0.40	33.38	32.43	33.38	258,947
15 Jan 18	33.18000 -0.14	33.59	32.91	33.59	36,264
12 Jan 18	33.32000 +0.32	33.45	32.95	33.10	389,408
11 Jan 18	33.00000 -0.19	33.70	32.95	33.26	151,310
10 Jan 18	33.19000 -0.48	33.68	33.15	33.65	99,469
09 Jan 18	33.67000 +0.19	33.79	33.38	33.60	95,716
08 Jan 18	33.48000 -0.50	33.95	33.46	33.95	120,932
05 Jan 18	33.98000 -0.76	34.70	33.97	34.70	107,530
04 Jan 18	34.74000 +0.80	34.81	33.88	34.00	273,142
03 Jan 18	33.94000 +1.05	33.97	32.88	32.88	379,907
02 Jan 18	32.89000 +0.03	32.92	32.50	32.92	132,877
29 Dec 17	32.86000 +0.06	32.93	32.46	32.80	120,049
28 Dec 17	32.80000 -0.12	32.86	32.50	32.85	97,936
27 Dec 17	32.92000 -0.11	33.04	32.26	32.26	97,720
22 Dec 17	33.03000 +0.52	33.12	32.41	32.53	99,928
21 Dec 17	32.51000 -0.24	32.73	32.40	32.73	56,646
20 Dec 17	32.75000 +0.38	32.96	32.29	32.38	131,087
19 Dec 17	32.37000 +0.27	32.40	32.02	32.10	204,947
18 Dec 17	32.10000 -0.30	32.60	32.00	32.60	220,091
15 Dec 17	32.40000 +0.66	32.51	31.78	31.78	297,623
14 Dec 17	31.74000 +0.05	32.09	31.67	31.73	177,294
13 Dec 17	31.69000 +0.20	31.96	31.38	31.53	136,211
12 Dec 17	31.49000 -0.69	32.19	31.44	32.16	178,160
11 Dec 17	32.18000 -0.02	32.74	32.17	32.30	67,632
08 Dec 17	32.20000 +0.38	32.30	31.74	31.97	117,577
07 Dec 17	31.82000 +0.42	31.87	31.39	31.39	207,134
06 Dec 17	31.40000 -0.72	32.03	31.27	32.03	323,104
05 Dec 17	32.12000 -0.09	32.30	31.99	32.16	65,734
04 Dec 17	32.21000 -0.19	32.63	32.19	32.50	75,014
01 Dec 17	32.40000 -0.07	32.48	32.06	32.34	126,213
30 Nov 17	32.47000 +0.69	32.67	31.81	31.81	219,369
29 Nov 17	31.78000 -0.19	32.09	31.50	31.86	128,770
28 Nov 17	31.97000 -0.02	32.19	31.93	32.00	56,320
27 Nov 17	31.99000 -0.41	32.48	31.74	32.39	184,185
24 Nov 17	32.40000 -0.14	32.47	32.10	32.10	185,501
23 Nov 17	32.54000 +0.04	32.56	32.15	32.15	53,071
22 Nov 17	32.50000 +0.30	32.66	32.25	32.29	137,548
21 Nov 17	32.20000 +0.19	32.32	31.98	32.17	98,557
20 Nov 17	32.01000 +0.19	32.14	31.69	31.70	147,974
17 Nov 17	31.82000 +0.45	31.90	31.36	31.36	272,460
16 Nov 17	31.37000 +0.86	31.46	30.54	30.64	328,442
15 Nov 17	30.51000 -0.25	30.77	29.87	30.40	234,062
14 Nov 17	30.76000 -0.98	31.91	30.57	31.60	266,522
13 Nov 17	31.74000 +0.18	31.81	31.20	31.52	175,775
10 Nov 17	31.56000 +0.39	31.71	31.07	31.13	145,963
09 Nov 17	31.17000 +0.21	31.26	30.70	30.81	180,318
08 Nov 17	30.96000 +0.07	31.07	30.81	30.81	151,656
07 Nov 17	30.89000 -0.36	31.47	30.81	31.19	190,102
06 Nov 17	31.25000 +0.15	31.41	31.05	31.10	187,653
03 Nov 17	31.10000 +0.03	31.30	31.02	31.19	658,248
02 Nov 17	31.07000 -0.08	31.30	30.97	31.18	187,154
01 Nov 17	31.15000 +0.01	31.41	30.98	31.02	254,687
31 Oct 17	31.14000 +0.61	31.26	30.45	30.49	212,166
30 Oct 17	30.53000 -1.05	31.43	30.36	31.43	290,206
27 Oct 17	31.58000 -0.47	31.78	28.68	30.98	1,090,774
26 Oct 17	32.05000 +0.00	32.20	31.63	32.05	318,102
25 Oct 17	32.05000 -0.40	32.50	32.00	32.42	155,020
24 Oct 17	32.45000 +0.32	32.52	32.10	32.15	104,579
23 Oct 17	32.13000 +0.17	32.15	31.81	32.07	204,400
20 Oct 17	31.96000 -0.08	32.10	31.80	32.07	136,841
19 Oct 17	32.04000 -0.11	32.48	31.93	32.09	229,277
18 Oct 17	32.15000 -0.09	32.34	32.10	32.25	222,975
17 Oct 17	32.24000 -0.23	32.85	32.24	32.47	149,460
16 Oct 17	32.47000 -0.27	32.94	32.00	32.86	286,149
13 Oct 17	32.74000 +1.39	33.40	32.16	32.53	664,458
12 Oct 17	31.35000 -0.26	31.68	31.34	31.61	96,639
11 Oct 17	31.61000 -0.21	31.84	31.53	31.84	76,439
10 Oct 17	31.82000 +0.31	31.89	31.41	31.53	103,481
06 Oct 17	31.51000 +0.12	31.51	31.15	31.24	82,922
05 Oct 17	31.39000 -0.08	31.80	31.30	31.53	85,539
04 Oct 17	31.47000 -0.22	31.74	31.45	31.72	173,181
03 Oct 17	31.69000 -0.38	32.10	31.66	32.02	221,141
02 Oct 17	32.07000 -0.09	32.28	31.95	32.17	160,645
29 Sep 17	32.16000 +0.70	32.33	31.52	31.59	259,168
28 Sep 17	31.46000 +0.03	31.50	30.97	31.05	117,083
27 Sep 17	31.43000 +0.05	31.58	31.33	31.48	180,050
26 Sep 17	31.38000 +0.12	31.46	31.05	31.34	78,932
25 Sep 17	31.26000 +0.23	31.35	30.89	30.91	142,881
22 Sep 17	31.03000 -0.08	31.18	30.99	31.11	142,163
21 Sep 17	31.11000 +0.10	31.31	30.86	31.00	78,267
20 Sep 17	31.01000 +0.21	31.02	30.76	30.76	370,194
19 Sep 17	30.80000 -0.30	31.15	30.73	31.10	114,928
18 Sep 17	31.10000 +0.21	31.30	30.93	30.97	255,503
15 Sep 17	30.89000 -0.11	31.00	30.67	30.97	330,703
14 Sep 17	31.00000 +0.07	31.05	30.85	30.94	180,988
13 Sep 17	30.93000 +0.03	30.99	30.77	30.99	248,723
12 Sep 17	30.90000 +0.15	31.02	30.79	30.89	271,733
11 Sep 17	30.75000 +0.07	30.98	30.59	30.64	240,276
08 Sep 17	30.68000 -0.04	30.79	30.40	30.71	63,324
07 Sep 17	30.72000 +0.13	30.79	30.55	30.62	195,632
06 Sep 17	30.59000 +0.09	30.76	30.42	30.55	128,324
05 Sep 17	30.50000 -0.24	30.75	30.12	30.75	143,486
01 Sep 17	30.74000 +0.20	30.93	30.43	30.43	392,384
31 Aug 17	30.54000 +0.18	30.57	30.25	30.50	239,305
30 Aug 17	30.36000 +0.49	30.71	29.90	29.98	218,597
29 Aug 17	29.87000 -0.01	30.04	29.65	29.65	118,816
28 Aug 17	29.88000 -0.09	29.98	29.62	29.98	52,977
25 Aug 17	29.97000 +0.18	30.06	29.82	29.90	102,495
24 Aug 17	29.79000 +0.08	29.87	29.64	29.69	125,479
23 Aug 17	29.71000 +0.04	29.76	29.26	29.50	64,282
22 Aug 17	29.67000 +0.04	29.79	29.51	29.72	66,402
21 Aug 17	29.63000 -0.11	29.75	29.44	29.72	63,200
18 Aug 17	29.74000 +0.23	29.80	29.33	29.45	166,090
17 Aug 17	29.51000 -0.19	29.71	29.40	29.61	139,870
16 Aug 17	29.70000 -0.22	30.20	29.59	29.95	133,685
15 Aug 17	29.92000 -0.01	30.02	29.74	29.75	180,275
14 Aug 17	29.93000 +0.76	30.24	29.33	29.33	183,198
11 Aug 17	29.17000 -0.05	29.29	28.96	29.24	181,024
10 Aug 17	29.22000 -0.42	29.63	29.16	29.63	144,283
09 Aug 17	29.64000 -0.09	29.81	29.51	29.64	90,447
08 Aug 17	29.73000 +0.24	30.01	29.42	29.42	143,834
04 Aug 17	29.49000 +0.30	29.63	29.43	29.53	112,895
03 Aug 17	29.19000 -0.45	29.52	28.95	29.41	185,749
02 Aug 17	29.64000 +0.06	29.82	29.53	29.65	119,858
01 Aug 17	29.58000 +0.27	29.79	29.39	29.42	181,685
31 Jul 17	29.31000 -0.30	29.65	29.31	29.50	495,677
28 Jul 17	29.61000 -0.08	30.23	29.49	30.23	230,504
27 Jul 17	29.69000 +0.04	29.89	29.53	29.88	207,553
26 Jul 17	29.65000 -0.07	29.76	29.45	29.72	319,561
25 Jul 17	29.72000 +0.99	29.73	28.91	28.99	473,246
24 Jul 17	28.73000 +0.16	28.83	28.50	28.57	78,808
21 Jul 17	28.57000 +0.07	28.58	28.33	28.51	173,323
20 Jul 17	28.50000 -0.06	28.75	28.39	28.56	149,768
19 Jul 17	28.56000 +0.81	28.66	27.75	27.75	320,344
18 Jul 17	27.75000 +0.28	27.78	27.47	27.51	127,508
17 Jul 17	27.47000 +0.24	27.59	27.32	27.32	151,012
14 Jul 17	27.23000 -0.11	27.53	27.23	27.37	184,588
13 Jul 17	27.34000 -0.35	27.74	27.02	27.69	224,690
12 Jul 17	27.69000 -0.02	27.88	27.48	27.88	118,452
11 Jul 17	27.71000 -0.01	27.81	27.46	27.70	101,571
10 Jul 17	27.72000 -0.09	27.86	27.65	27.84	118,788
07 Jul 17	27.81000 +0.27	27.81	27.32	27.59	104,245
06 Jul 17	27.54000 -0.77	28.54	27.43	28.28	401,734
05 Jul 17	28.31000 +0.40	28.41	27.91	27.91	216,951
04 Jul 17	27.91000 -0.06	28.10	27.88	28.00	63,693
30 Jun 17	27.97000 +0.29	28.00	27.67	27.85	122,958
29 Jun 17	27.68000 +0.20	27.80	27.33	27.57	145,417
28 Jun 17	27.48000 +0.14	27.80	27.30	27.44	113,154
27 Jun 17	27.34000 +0.04	27.46	27.03	27.36	272,538
26 Jun 17	27.30000 -0.33	27.70	27.24	27.32	175,978
23 Jun 17	27.63000 +0.53	27.71	27.16	27.21	147,726
22 Jun 17	27.10000 -0.07	27.43	27.09	27.25	264,273
21 Jun 17	27.17000 -0.10	27.55	27.15	27.49	92,489
20 Jun 17	27.27000 -0.17	27.50	27.07	27.33	150,513
19 Jun 17	27.44000 +0.80	27.53	26.74	26.74	155,523
16 Jun 17	26.64000 -0.09	26.75	26.44	26.75	390,368
15 Jun 17	26.73000 -0.71	27.27	26.65	27.27	982,320
14 Jun 17	27.44000 -0.69	28.15	27.38	28.09	208,531
13 Jun 17	28.13000 -0.46	28.60	28.05	28.60	166,711
12 Jun 17	28.59000 +0.56	28.65	28.01	28.14	165,722
09 Jun 17	28.03000 -0.17	28.36	27.99	28.15	210,951
08 Jun 17	28.20000 +0.45	28.29	27.54	27.74	206,808
07 Jun 17	27.75000 +0.52	27.92	27.20	27.20	230,143
06 Jun 17	27.23000 -0.24	27.51	27.13	27.50	163,536
05 Jun 17	27.47000 +0.19	27.64	27.17	27.20	101,552
02 Jun 17	27.28000 +0.04	27.38	27.08	27.27	165,048
01 Jun 17	27.24000 -0.36	27.62	27.18	27.61	378,122
31 May 17	27.60000 -0.49	28.00	27.34	28.00	238,936
30 May 17	28.09000 +0.33	28.21	27.65	27.65	148,955
29 May 17	27.76000 +0.10	27.85	27.62	27.66	49,658
26 May 17	27.66000 -0.26	27.99	27.50	27.99	210,272
25 May 17	27.92000 +0.32	27.95	27.45	27.77	188,681
24 May 17	27.60000 -0.11	27.78	27.40	27.68	242,251
23 May 17	27.71000 +0.21	27.90	27.40	27.89	263,202
19 May 17	27.50000 -0.15	27.69	27.16	27.69	283,639
18 May 17	27.65000 +0.60	28.07	26.99	27.05	304,261
17 May 17	27.05000 -1.06	28.13	26.95	28.13	607,469
16 May 17	28.11000 -0.13	28.56	28.05	28.56	259,294
15 May 17	28.24000 +0.27	28.49	27.84	27.84	194,978
12 May 17	27.97000 -0.60	28.68	27.82	28.62	294,225
11 May 17	28.57000 +0.07	28.75	28.48	28.62	794,983
10 May 17	28.50000 -0.02	28.69	28.46	28.60	334,121
09 May 17	28.52000 +0.25	28.65	28.30	28.49	211,513
08 May 17	28.27000 +0.15	28.54	28.12	28.17	235,320
05 May 17	28.12000 +0.01	28.28	27.87	28.08	194,062
04 May 17	28.11000 -0.09	28.35	28.06	28.25	251,635
03 May 17	28.20000 -0.50	28.75	28.14	28.51	424,068
02 May 17	28.70000 -0.67	29.39	28.64	29.30	416,453
01 May 17	29.37000 -0.35	29.69	29.03	29.69	235,173
28 Apr 17	29.72000 +0.48	29.88	29.24	29.24	313,877
27 Apr 17	29.24000 -0.36	29.45	29.24	29.30	400,586
26 Apr 17	29.60000 -0.89	30.40	29.37	30.25	538,695
25 Apr 17	30.49000 +0.33	30.56	30.20	30.21	368,779
24 Apr 17	30.16000 +0.22	30.40	30.12	30.14	246,866
21 Apr 17	29.94000 +0.14	30.02	29.74	29.80	169,074
20 Apr 17	29.80000 +0.31	29.95	29.45	29.51	153,063
19 Apr 17	29.49000 -0.23	29.92	29.38	29.67	195,438
18 Apr 17	29.72000 -0.10	29.84	29.54	29.84	157,841
17 Apr 17	29.82000 +0.12	29.86	29.31	29.62	177,599
13 Apr 17	29.70000 -0.37	30.03	29.46	29.96	292,154
12 Apr 17	30.07000 +0.05	30.18	29.62	29.85	194,838
11 Apr 17	30.02000 -0.93	31.04	29.90	31.02	256,728
10 Apr 17	30.95000 +0.35	31.01	30.39	30.39	222,162
07 Apr 17	30.60000 +0.02	30.76	30.50	30.50	148,513
06 Apr 17	30.58000 -0.13	30.85	30.51	30.66	480,969
05 Apr 17	30.71000 -0.23	31.09	30.68	30.85	148,848
04 Apr 17	30.94000 -0.07	31.20	30.83	31.20	109,458
03 Apr 17	31.01000 -0.04	31.30	30.86	31.13	106,579
31 Mar 17	31.05000 -0.54	31.47	31.05	31.35	166,230
30 Mar 17	31.59000 +0.25	31.65	31.25	31.25	168,482
29 Mar 17	31.34000 -0.02	31.47	30.87	31.16	169,061
28 Mar 17	31.36000 +0.13	31.46	30.89	30.94	138,931
27 Mar 17	31.23000 -0.15	31.40	30.74	31.39	156,552
24 Mar 17	31.38000 +0.28	31.40	31.00	31.06	153,575
23 Mar 17	31.10000 +0.55	31.38	30.53	30.61	130,710
22 Mar 17	30.55000 -0.05	30.69	30.38	30.57	159,183
21 Mar 17	30.60000 -0.15	31.14	30.56	30.56	156,931
20 Mar 17	30.75000 +0.02	31.07	30.65	30.75	306,524
17 Mar 17	30.73000 -0.27	31.34	30.73	30.99	419,616
16 Mar 17	31.00000 -0.55	31.66	30.92	31.52	258,091
15 Mar 17	31.55000 +0.02	31.69	31.47	31.50	150,378
14 Mar 17	31.53000 -0.47	31.98	31.50	31.72	187,728
13 Mar 17	32.00000 +0.03	32.15	31.60	31.60	159,475
10 Mar 17	31.97000 +0.16	32.10	31.73	31.73	186,150
09 Mar 17	31.81000 -0.34	32.15	31.67	32.02	205,337
08 Mar 17	32.15000 -0.25	32.41	32.11	32.38	214,588
07 Mar 17	32.40000 +0.11	32.54	32.11	32.15	158,769
06 Mar 17	32.29000 -0.36	32.65	32.13	32.13	170,306
03 Mar 17	32.65000 +0.05	32.80	32.38	32.65	137,490
02 Mar 17	32.60000 -0.70	33.30	32.54	33.20	177,711
01 Mar 17	33.30000 +0.18	33.69	33.18	33.37	200,413
28 Feb 17	33.12000 -0.32	33.48	33.01	33.21	247,805
27 Feb 17	33.44000 +0.10	33.50	33.02	33.27	294,289
24 Feb 17	33.34000 -0.32	33.48	33.25	33.41	255,774
23 Feb 17	33.66000 -0.07	33.69	33.39	33.68	179,246
22 Feb 17	33.73000 -0.02	33.73	33.32	33.32	290,931
21 Feb 17	33.75000 -0.16	33.98	33.25	33.25	251,167
17 Feb 17	33.91000 -0.84	34.09	32.14	33.85	330,044
16 Feb 17	34.75000 -0.85	35.60	34.73	35.54	268,238
15 Feb 17	35.60000 +0.37	35.72	35.26	35.26	152,751
14 Feb 17	35.23000 +0.16	35.45	35.09	35.16	114,937
13 Feb 17	35.07000 +0.33	35.30	34.75	34.77	317,951
10 Feb 17	34.74000 +0.09	35.00	34.74	35.00	156,908
09 Feb 17	34.65000 +0.15	34.80	34.37	34.49	187,704
08 Feb 17	34.50000 -0.22	34.65	34.22	34.61	252,913
07 Feb 17	34.72000 -0.28	35.02	34.65	34.94	105,007
06 Feb 17	35.00000 +0.16	35.21	34.76	34.95	155,201
03 Feb 17	34.84000 -0.13	35.12	34.74	34.86	117,172
02 Feb 17	34.97000 -0.42	35.49	34.83	35.32	161,628
01 Feb 17	35.39000 +0.17	35.45	35.09	35.34	157,659
31 Jan 17	35.22000 -0.25	35.49	35.12	35.33	543,234
30 Jan 17	35.47000 -0.31	35.62	35.20	35.20	148,679
27 Jan 17	35.78000 +0.98	35.83	34.77	34.85	501,774
26 Jan 17	34.80000 -0.20	34.99	34.45	34.92	304,300
25 Jan 17	35.00000 +0.30	35.00	34.55	34.64	313,776
24 Jan 17	34.70000 +0.57	34.74	34.19	34.41	205,178
23 Jan 17	34.13000 -0.07	34.24	33.80	34.15	159,646
20 Jan 17	34.20000 -0.18	34.56	34.15	34.31	186,604
19 Jan 17	34.38000 +0.05	34.58	34.25	34.25	167,313
18 Jan 17	34.33000 +0.05	34.47	34.15	34.47	175,830
17 Jan 17	34.28000 -0.51	34.75	34.22	34.75	322,014
16 Jan 17	34.79000 +0.04	34.93	34.72	34.79	95,446
13 Jan 17	34.75000 -0.01	34.85	34.60	34.82	123,739
12 Jan 17	34.76000 +0.11	34.94	34.50	34.94	283,877
11 Jan 17	34.65000 +0.94	34.67	33.76	33.86	450,041
10 Jan 17	33.71000 +0.08	34.22	33.44	33.45	637,203
09 Jan 17	33.63000 -0.63	34.37	33.51	34.03	273,583
06 Jan 17	34.26000 -0.46	34.75	34.00	34.61	302,592
05 Jan 17	34.72000 +0.00	35.40	34.70	34.77	357,546
04 Jan 17	34.72000 -0.08	35.00	34.40	34.80	258,686
03 Jan 17	34.80000 -0.09	35.20	34.21	34.91	186,907
30 Dec 16	34.89000 -0.11	35.59	34.86	35.59	88,891
29 Dec 16	35.00000 +0.10	35.13	34.91	34.99	190,855
28 Dec 16	34.90000 +0.20	35.10	34.49	34.49	180,388
23 Dec 16	34.70000 -0.02	34.80	34.43	34.64	186,802
22 Dec 16	34.72000 -0.11	34.83	34.67	34.75	117,738
21 Dec 16	34.83000 -0.38	35.00	34.59	34.66	259,774
20 Dec 16	35.21000 -0.18	35.47	35.01	35.39	167,265
19 Dec 16	35.39000 +0.01	35.57	35.08	35.38	257,115
16 Dec 16	35.38000 +0.32	35.47	35.01	35.01	396,811
15 Dec 16	35.06000 +0.86	35.21	34.21	34.21	343,011
14 Dec 16	34.20000 -0.86	35.07	34.06	34.95	522,536
13 Dec 16	35.06000 +0.33	35.12	34.79	34.84	301,525
12 Dec 16	34.73000 -0.40	35.11	34.41	35.11	212,764
09 Dec 16	35.13000 +0.20	35.34	34.80	34.98	252,187
08 Dec 16	34.93000 +0.44	35.03	34.54	34.60	442,153
07 Dec 16	34.49000 +0.09	34.66	34.19	34.33	324,131
06 Dec 16	34.40000 -0.15	34.58	34.36	34.51	252,590
05 Dec 16	34.55000 -0.06	34.92	34.41	34.54	259,258
02 Dec 16	34.61000 +0.09	34.88	34.35	34.49	169,440
01 Dec 16	34.52000 +0.31	35.13	34.21	34.67	323,208
30 Nov 16	34.21000 -0.28	34.69	34.17	34.61	246,717
29 Nov 16	34.49000 +0.20	34.72	34.24	34.27	197,570
28 Nov 16	34.29000 +0.06	34.46	34.17	34.46	250,745
25 Nov 16	34.23000 +0.36	34.48	33.88	33.90	306,365
24 Nov 16	33.87000 +0.17	34.08	33.29	33.60	290,509
23 Nov 16	33.70000 -0.30	34.16	33.65	33.89	248,721
22 Nov 16	34.00000 +0.40	34.02	33.55	33.71	323,730
21 Nov 16	33.60000 +0.65	33.63	32.93	33.17	467,504
18 Nov 16	32.95000 +0.02	33.25	32.75	32.75	383,545
17 Nov 16	32.93000 +0.27	33.07	32.52	32.75	416,100
16 Nov 16	32.66000 +0.58	32.69	31.88	31.91	581,182
15 Nov 16	32.08000 +0.30	32.14	31.67	31.71	274,996
14 Nov 16	31.78000 +0.04	32.00	31.65	31.70	197,055
11 Nov 16	31.74000 +0.07	31.82	31.43	31.64	193,660
10 Nov 16	31.67000 +1.07	31.86	30.73	30.78	416,959
09 Nov 16	30.60000 -0.77	31.08	30.37	30.60	500,588
08 Nov 16	31.37000 +0.52	31.50	31.08	31.08	283,448
07 Nov 16	30.85000 +0.25	31.25	30.60	30.74	334,614
04 Nov 16	30.60000 +0.60	30.65	29.95	30.04	609,579
03 Nov 16	30.00000 -0.39	30.40	29.90	30.40	327,742
02 Nov 16	30.39000 -0.14	30.64	30.30	30.55	540,501
01 Nov 16	30.53000 +0.10	31.00	30.33	30.43	698,777
31 Oct 16	30.43000 +0.83	30.48	29.75	29.77	495,184
28 Oct 16	29.60000 +2.44	29.67	28.35	28.35	965,614
27 Oct 16	27.16000 +0.27	27.35	26.95	27.00	130,408
26 Oct 16	26.89000 -0.08	27.08	26.71	26.90	129,764
25 Oct 16	26.97000 -0.22	27.39	26.92	27.12	144,705
24 Oct 16	27.19000 +0.23	27.30	26.84	27.00	141,657
21 Oct 16	26.96000 -0.19	27.43	26.35	27.13	216,834
20 Oct 16	27.15000 -0.31	27.44	27.11	27.27	86,299
19 Oct 16	27.46000 +0.04	27.57	27.25	27.40	116,724
18 Oct 16	27.42000 -0.07	27.64	27.33	27.45	148,993
17 Oct 16	27.49000 +0.12	27.56	27.23	27.35	143,713
14 Oct 16	27.37000 -0.20	27.72	27.37	27.64	38,885
13 Oct 16	27.57000 -0.35	27.75	27.37	27.69	94,963
12 Oct 16	27.92000 +0.46	28.02	27.25	27.49	126,849
11 Oct 16	27.46000 +0.17	27.72	27.30	27.30	167,987
07 Oct 16	27.29000 -0.06	27.44	27.17	27.40	83,281
06 Oct 16	27.35000 +0.28	27.41	27.05	27.05	83,891
05 Oct 16	27.07000 +0.32	27.16	26.87	26.87	68,072
04 Oct 16	26.75000 -0.25	27.07	26.67	27.00	125,238
03 Oct 16	27.00000 -0.17	27.30	26.87	27.10	84,677
30 Sep 16	27.17000 +0.00	27.28	26.78	27.00	261,431
29 Sep 16	27.17000 +0.31	27.50	26.94	27.00	232,855
28 Sep 16	26.86000 +0.27	26.87	26.36	26.53	125,860
27 Sep 16	26.59000 +0.05	26.64	26.42	26.46	108,030
26 Sep 16	26.54000 -0.36	26.84	26.54	26.84	70,134
23 Sep 16	26.90000 -0.10	27.01	26.80	26.90	92,720
22 Sep 16	27.00000 +0.06	27.17	26.86	27.00	147,510
21 Sep 16	26.94000 +0.27	27.06	26.62	26.76	249,152
20 Sep 16	26.67000 +0.11	26.93	26.50	26.50	81,996
19 Sep 16	26.56000 -0.20	26.89	26.50	26.89	80,006
16 Sep 16	26.76000 +0.49	26.92	26.21	26.23	550,821
15 Sep 16	26.27000 -0.13	26.78	26.23	26.36	212,010
14 Sep 16	26.40000 -0.13	26.80	26.40	26.56	457,799
13 Sep 16	26.53000 -0.32	26.97	26.34	26.78	141,975
12 Sep 16	26.85000 +0.05	26.99	26.65	26.69	108,388
09 Sep 16	26.80000 -0.79	27.62	26.79	27.41	273,332
08 Sep 16	27.59000 +0.44	27.66	27.14	27.14	134,464
07 Sep 16	27.15000 +0.05	27.24	27.00	27.10	134,218
06 Sep 16	27.10000 -0.09	27.32	27.00	27.20	126,555
02 Sep 16	27.19000 +0.26	27.22	26.87	27.06	117,785
01 Sep 16	26.93000 +0.16	27.00	26.71	26.81	195,829
31 Aug 16	26.77000 +0.19	27.07	26.51	26.51	185,251
30 Aug 16	26.58000 +0.06	26.62	26.35	26.50	58,011
29 Aug 16	26.52000 -0.06	26.73	26.43	26.50	80,114
26 Aug 16	26.58000 +0.19	26.74	26.32	26.37	101,211
25 Aug 16	26.39000 -0.10	26.54	26.27	26.41	43,110
24 Aug 16	26.49000 -0.31	26.88	26.40	26.79	81,584
23 Aug 16	26.80000 +0.28	26.84	26.48	26.55	122,067
22 Aug 16	26.52000 -0.03	26.55	26.33	26.33	95,392
19 Aug 16	26.55000 +0.42	26.60	25.93	26.03	178,839
18 Aug 16	26.13000 +0.07	26.20	26.00	26.00	92,476
17 Aug 16	26.06000 +0.18	26.14	25.78	25.84	119,971
16 Aug 16	25.88000 -0.15	26.05	25.87	25.90	92,510
15 Aug 16	26.03000 +0.12	26.06	25.90	25.92	38,917
12 Aug 16	25.91000 -0.18	26.04	25.87	26.04	73,602
11 Aug 16	26.09000 +0.05	26.17	25.96	26.04	96,948
10 Aug 16	26.04000 +0.03	26.20	25.95	26.05	107,146
09 Aug 16	26.01000 +0.17	26.19	25.80	25.83	102,335
08 Aug 16	25.84000 +0.14	25.95	25.70	25.70	72,623
05 Aug 16	25.70000 +0.25	25.80	25.47	25.50	84,846
04 Aug 16	25.45000 -0.09	25.59	25.44	25.50	64,997
03 Aug 16	25.54000 -0.08	25.70	25.39	25.56	86,919
02 Aug 16	25.62000 +0.03	25.68	25.25	25.68	120,510
29 Jul 16	25.59000 +0.39	25.70	25.05	25.18	207,327
28 Jul 16	25.20000 -0.05	25.49	25.07	25.30	273,867
27 Jul 16	25.25000 -0.05	25.79	25.23	25.40	267,349
26 Jul 16	25.30000 +0.25	25.79	25.08	25.09	319,957
25 Jul 16	25.05000 +0.24	25.05	24.73	24.81	306,368
22 Jul 16	24.81000 +0.33	24.89	24.57	24.75	442,592
21 Jul 16	24.48000 -0.06	24.60	24.31	24.50	149,140
20 Jul 16	24.54000 +0.03	24.80	24.47	24.48	123,851
19 Jul 16	24.51000 +0.11	24.66	24.39	24.39	146,418
18 Jul 16	24.40000 -0.23	24.64	24.37	24.63	121,777
15 Jul 16	24.63000 -0.24	24.87	24.49	24.84	72,103
14 Jul 16	24.87000 +0.05	25.15	24.79	24.90	139,968
13 Jul 16	24.82000 +0.05	24.88	24.65	24.80	87,694
12 Jul 16	24.77000 +0.25	24.87	24.48	24.68	136,210
11 Jul 16	24.52000 +0.17	24.74	24.38	24.38	84,295
08 Jul 16	24.35000 +0.71	24.44	23.73	23.81	221,486
07 Jul 16	23.64000 +0.00	23.92	23.45	23.71	148,994
06 Jul 16	23.64000 -0.39	24.01	23.56	24.01	219,717
05 Jul 16	24.03000 +0.03	24.10	23.93	23.93	151,563
04 Jul 16	24.00000 +0.01	24.20	23.75	23.75	47,617
30 Jun 16	23.99000 +0.12	24.07	23.80	23.83	144,683
29 Jun 16	23.87000 +0.48	24.00	23.50	23.56	210,714
28 Jun 16	23.39000 +0.64	23.49	22.93	22.95	214,752
27 Jun 16	22.75000 -0.76	23.38	22.66	23.38	333,532
24 Jun 16	23.51000 -0.86	24.01	23.39	24.01	260,080
23 Jun 16	24.37000 +0.14	24.45	24.26	24.40	96,351
22 Jun 16	24.23000 -0.30	24.68	24.19	24.59	144,754
21 Jun 16	24.53000 -0.47	24.98	24.50	24.98	88,862
20 Jun 16	25.00000 +0.50	25.19	24.52	24.52	229,986
17 Jun 16	24.50000 +0.18	24.63	24.20	24.20	319,421
16 Jun 16	24.32000 -0.10	24.47	24.19	24.26	154,065
15 Jun 16	24.42000 +0.54	24.58	23.95	23.96	214,892
14 Jun 16	23.88000 -0.04	24.03	23.70	23.92	140,860
13 Jun 16	23.92000 -0.13	24.18	23.88	24.00	81,293
10 Jun 16	24.05000 -0.19	24.21	23.79	24.14	92,060
09 Jun 16	24.24000 -0.06	24.53	24.07	24.30	72,533
08 Jun 16	24.30000 +0.27	24.47	23.99	23.99	132,869
07 Jun 16	24.03000 -0.14	24.23	24.02	24.13	98,452
06 Jun 16	24.17000 -0.01	24.30	24.15	24.22	62,735
03 Jun 16	24.18000 -0.11	24.35	24.04	24.35	47,157
02 Jun 16	24.29000 -0.12	24.50	24.27	24.29	43,409
01 Jun 16	24.41000 +0.08	24.58	24.04	24.21	94,623
31 May 16	24.33000 -0.24	24.75	24.20	24.56	237,331
30 May 16	24.57000 +0.20	24.58	24.24	24.48	69,934
27 May 16	24.37000 +0.43	24.45	23.98	23.98	138,040
26 May 16	23.94000 -0.37	24.46	23.93	24.40	100,932
25 May 16	24.31000 +0.05	24.51	24.18	24.18	146,854
24 May 16	24.26000 +0.27	24.32	23.99	23.99	88,057
20 May 16	23.99000 -0.06	24.30	23.98	24.05	62,607
19 May 16	24.05000 +0.05	24.11	23.67	23.88	147,683
18 May 16	24.00000 +0.16	24.07	23.75	23.75	229,116
17 May 16	23.84000 -0.08	24.10	23.79	23.90	163,866
16 May 16	23.92000 +0.02	24.15	23.87	23.87	55,824
13 May 16	23.90000 -0.10	24.14	23.81	23.93	112,616
12 May 16	24.00000 -0.16	24.40	23.92	24.22	88,103
11 May 16	24.16000 +0.12	24.38	23.91	23.91	111,366
10 May 16	24.04000 +0.28	24.28	23.74	23.76	59,927
09 May 16	23.76000 +0.19	23.88	23.54	23.54	165,958
06 May 16	23.57000 -0.30	24.00	23.51	23.86	323,942
05 May 16	23.87000 -0.19	24.26	23.83	24.08	133,552
04 May 16	24.06000 +0.40	24.08	23.68	23.69	152,430
03 May 16	23.66000 -0.38	24.08	23.40	23.93	282,465
02 May 16	24.04000 +0.36	24.11	23.61	23.78	152,739
29 Apr 16	23.68000 +0.16	23.82	23.51	23.54	256,099
28 Apr 16	23.52000 +0.08	23.89	23.38	23.38	164,903
27 Apr 16	23.44000 +0.40	23.59	22.98	22.98	181,974
26 Apr 16	23.04000 +0.25	23.23	22.80	22.81	177,797
25 Apr 16	22.79000 +0.08	23.08	22.65	22.65	120,485
22 Apr 16	22.71000 -0.05	22.92	22.60	22.70	95,178
21 Apr 16	22.76000 +0.34	23.40	21.50	21.75	498,873
20 Apr 16	22.42000 -0.48	22.89	22.26	22.89	403,880
19 Apr 16	22.90000 -0.44	23.45	22.78	23.20	122,897
18 Apr 16	23.34000 +0.42	23.35	22.84	22.90	89,779
15 Apr 16	22.92000 +0.02	22.95	22.82	22.84	46,752
14 Apr 16	22.90000 +0.05	23.17	22.80	22.87	69,215
13 Apr 16	22.85000 +0.27	22.87	22.42	22.71	202,766
12 Apr 16	22.58000 -0.04	22.82	22.56	22.67	101,034
11 Apr 16	22.62000 +0.19	22.80	22.46	22.68	149,339
08 Apr 16	22.43000 -0.04	22.69	22.34	22.62	98,180
07 Apr 16	22.47000 +0.00	22.65	22.22	22.46	140,186
06 Apr 16	22.47000 +0.00	22.68	22.42	22.59	150,080
05 Apr 16	22.47000 +0.22	22.61	21.96	22.14	179,703
04 Apr 16	22.25000 +0.16	22.45	22.08	22.17	136,135
01 Apr 16	22.09000 -0.24	22.37	21.83	22.25	247,093
31 Mar 16	22.33000 +0.09	22.52	22.10	22.30	255,113
30 Mar 16	22.24000 -0.05	22.50	22.20	22.44	169,600
29 Mar 16	22.29000 +0.33	22.48	21.91	22.04	217,091
28 Mar 16	21.96000 +0.26	22.07	21.62	21.73	78,606
24 Mar 16	21.70000 -0.22	21.88	21.57	21.88	86,964
23 Mar 16	21.92000 -0.07	22.00	21.75	21.89	80,875
22 Mar 16	21.99000 -0.36	22.20	21.95	22.20	97,083
21 Mar 16	22.35000 +0.00	22.59	22.30	22.40	126,455
18 Mar 16	22.35000 +0.00	22.70	22.17	22.22	267,275
17 Mar 16	22.35000 +0.61	22.39	21.76	21.76	197,545
16 Mar 16	21.74000 -0.34	22.02	21.64	22.00	148,520
15 Mar 16	22.08000 -0.39	22.45	21.87	22.45	110,682
14 Mar 16	22.47000 -0.13	22.99	22.42	22.57	138,185
11 Mar 16	22.60000 +0.38	22.69	22.22	22.31	181,969
10 Mar 16	22.22000 +0.06	22.48	21.74	22.25	157,320
09 Mar 16	22.16000 +0.28	22.20	21.75	22.03	220,978
08 Mar 16	21.88000 -0.47	22.33	21.77	22.33	328,818
07 Mar 16	22.35000 +1.15	22.40	21.22	21.22	715,927
04 Mar 16	21.20000 +0.07	21.60	21.11	21.13	280,353
03 Mar 16	21.13000 +0.00	21.29	21.00	21.01	236,958
02 Mar 16	21.13000 -0.09	21.41	21.09	21.13	125,076
01 Mar 16	21.22000 -0.36	21.66	20.93	21.62	393,227
29 Feb 16	21.58000 -0.06	21.95	21.51	21.71	177,614
26 Feb 16	21.64000 +0.23	21.97	21.32	21.32	121,682
25 Feb 16	21.41000 -0.05	21.58	21.16	21.55	86,571
24 Feb 16	21.46000 +0.24	21.46	20.90	21.14	147,129
23 Feb 16	21.22000 -0.18	21.59	21.15	21.48	180,421
22 Feb 16	21.40000 +0.35	21.61	21.18	21.26	173,318
19 Feb 16	21.05000 -0.20	21.34	20.98	21.00	224,681
18 Feb 16	21.25000 +0.25	21.37	20.81	21.00	223,536
17 Feb 16	21.00000 +0.50	21.13	20.50	20.60	324,696
16 Feb 16	20.50000 +0.18	20.89	20.29	20.57	483,145
12 Feb 16	20.32000 +0.71	21.10	19.27	20.27	922,350
11 Feb 16	19.61000 -0.59	20.00	19.00	20.00	413,667
10 Feb 16	20.20000 +0.20	20.32	20.05	20.08	281,168
09 Feb 16	20.00000 +0.12	20.08	19.50	19.66	536,798
08 Feb 16	19.88000 -0.27	20.11	19.56	20.07	265,517
05 Feb 16	20.15000 +0.17	20.30	19.71	20.00	454,756
04 Feb 16	19.98000 +0.52	20.42	19.20	19.31	776,189
03 Feb 16	19.46000 -1.31	20.60	18.94	20.48	1,106,181
02 Feb 16	20.77000 -1.54	21.75	20.27	21.75	706,019
01 Feb 16	22.31000 +1.31	22.42	20.56	20.77	363,797
29 Jan 16	21.00000 +0.21	21.05	20.35	20.81	898,045
28 Jan 16	20.79000 -0.55	21.55	20.45	21.49	258,671
27 Jan 16	21.34000 -0.07	21.64	21.16	21.34	352,290
26 Jan 16	21.41000 +0.47	22.02	20.94	20.95	428,937
25 Jan 16	20.94000 -0.28	21.43	20.91	21.14	155,445
22 Jan 16	21.22000 +0.22	21.39	20.90	21.24	516,976
21 Jan 16	21.00000 +0.37	21.31	19.75	20.60	392,577
20 Jan 16	20.63000 -0.25	20.83	19.50	20.30	712,861
19 Jan 16	20.88000 -0.35	21.72	20.33	21.23	436,812
18 Jan 16	21.23000 -0.37	21.74	21.06	21.50	160,265
15 Jan 16	21.60000 -0.55	21.98	21.23	21.75	178,723
14 Jan 16	22.15000 +0.27	22.30	21.46	21.87	308,690
13 Jan 16	21.88000 -0.83	23.02	21.79	22.69	255,393
12 Jan 16	22.71000 -0.08	23.22	22.27	22.80	234,037
11 Jan 16	22.79000 -0.78	23.68	22.75	23.61	282,123
08 Jan 16	23.57000 +0.37	23.97	23.14	23.34	271,305
07 Jan 16	23.20000 -0.47	23.59	23.00	23.59	529,499
06 Jan 16	23.67000 +0.32	23.72	22.95	23.09	213,956
05 Jan 16	23.35000 -0.37	23.75	23.21	23.70	215,408
04 Jan 16	23.72000 +0.11	23.75	23.00	23.45	182,307
31 Dec 15	23.61000 -0.32	23.98	23.54	23.90	110,448
30 Dec 15	23.93000 -0.07	24.04	23.82	24.03	92,229
29 Dec 15	24.00000 +0.07	24.08	23.70	23.99	204,441
24 Dec 15	23.93000 +0.16	23.98	23.68	23.82	48,993
23 Dec 15	23.77000 -0.09	23.97	23.60	23.86	165,834
22 Dec 15	23.86000 -0.04	24.00	23.56	23.93	117,775
21 Dec 15	23.90000 +0.02	24.13	23.78	23.85	131,584
18 Dec 15	23.88000 +0.23	23.98	23.37	23.58	281,687
17 Dec 15	23.65000 -0.06	24.04	23.58	23.75	173,762
16 Dec 15	23.71000 +0.76	23.75	23.01	23.01	193,262
15 Dec 15	22.95000 +0.25	23.14	22.73	23.09	202,082
14 Dec 15	22.70000 -0.31	22.98	22.58	22.84	228,305
11 Dec 15	23.01000 -0.12	23.14	22.85	22.92	163,579
10 Dec 15	23.13000 -0.06	23.30	22.76	23.15	209,933
09 Dec 15	23.19000 +0.13	23.61	23.00	23.05	114,638
08 Dec 15	23.06000 -0.19	23.32	22.67	23.22	704,440
07 Dec 15	23.25000 -0.58	23.75	23.15	23.52	188,303
04 Dec 15	23.83000 -0.41	24.38	23.76	24.16	174,416
03 Dec 15	24.24000 -0.15	24.64	24.07	24.58	185,512
02 Dec 15	24.39000 -0.49	25.01	24.36	24.90	454,004
01 Dec 15	24.88000 -0.57	25.45	24.82	25.45	230,474
30 Nov 15	25.45000 -0.11	25.68	25.32	25.68	148,198
27 Nov 15	25.56000 +0.18	25.62	25.36	25.36	250,306
26 Nov 15	25.38000 -0.02	25.58	25.23	25.40	37,520
25 Nov 15	25.40000 +0.22	25.50	25.10	25.11	124,522
24 Nov 15	25.18000 -0.05	25.30	25.02	25.12	118,773
23 Nov 15	25.23000 -0.05	25.35	25.09	25.26	138,601
20 Nov 15	25.28000 +0.05	25.47	25.19	25.32	130,853
19 Nov 15	25.23000 -0.01	25.40	25.00	25.40	178,396
18 Nov 15	25.24000 +0.43	25.37	24.84	24.84	264,931
17 Nov 15	24.81000 +0.18	25.27	24.63	24.63	106,569
16 Nov 15	24.63000 +0.26	24.66	24.37	24.37	114,443
13 Nov 15	24.37000 +0.19	24.57	24.15	24.25	150,908
12 Nov 15	24.18000 -0.51	24.60	23.90	24.60	179,199
11 Nov 15	24.69000 -0.35	25.13	24.66	25.01	175,491
10 Nov 15	25.04000 +0.05	25.13	24.62	24.97	120,485
09 Nov 15	24.99000 -0.11	25.12	24.64	25.12	170,725
06 Nov 15	25.10000 -0.16	25.36	25.06	25.26	203,763
05 Nov 15	25.26000 -0.19	25.57	25.04	25.53	179,879
04 Nov 15	25.45000 +0.09	25.71	25.34	25.49	238,240
03 Nov 15	25.36000 +0.01	25.44	25.21	25.40	205,669
02 Nov 15	25.35000 -0.23	25.95	25.34	25.58	264,505
30 Oct 15	25.58000 +0.00	25.93	25.58	25.67	313,981
29 Oct 15	25.58000 +0.27	26.60	25.06	26.60	547,142
28 Oct 15	25.31000 +0.24	25.38	25.00	25.19	368,200
27 Oct 15	25.07000 -1.89	26.79	24.97	26.79	564,577
26 Oct 15	26.96000 +1.00	27.18	25.87	26.01	696,098
23 Oct 15	25.96000 +1.96	26.08	24.10	24.10	775,004
22 Oct 15	24.00000 -0.12	24.25	23.87	24.12	456,673
21 Oct 15	24.12000 -0.70	25.02	24.12	24.84	293,513
20 Oct 15	24.82000 -0.13	25.52	24.75	24.98	179,335
19 Oct 15	24.95000 +0.19	24.99	24.37	24.65	128,771
16 Oct 15	24.76000 -0.24	25.07	24.70	25.07	120,214
15 Oct 15	25.00000 -0.44	25.44	24.69	25.44	204,726
14 Oct 15	25.44000 -0.13	25.69	25.23	25.59	95,537
13 Oct 15	25.57000 -0.28	25.79	25.46	25.73	510,796
09 Oct 15	25.85000 +0.55	25.98	25.36	25.38	257,358
08 Oct 15	25.30000 +0.16	25.31	25.01	25.22	207,209
07 Oct 15	25.14000 +0.47	25.23	24.82	24.86	371,183
06 Oct 15	24.67000 -0.25	25.00	24.64	24.90	226,117
05 Oct 15	24.92000 +0.80	25.05	24.50	24.50	173,195
02 Oct 15	24.12000 +0.29	24.18	23.51	23.69	72,597
01 Oct 15	23.83000 -0.06	24.06	23.55	23.98	178,702
30 Sep 15	23.89000 +0.44	23.96	23.51	23.68	171,452
29 Sep 15	23.45000 -0.16	23.71	23.17	23.71	152,932
28 Sep 15	23.61000 -0.34	24.06	23.53	23.86	296,421
25 Sep 15	23.95000 +0.24	24.17	23.79	23.85	126,555
24 Sep 15	23.71000 -0.03	23.94	23.37	23.81	155,024
23 Sep 15	23.74000 -0.46	24.38	23.49	24.38	130,562
22 Sep 15	24.20000 -0.06	24.25	24.00	24.19	128,736
21 Sep 15	24.26000 +0.28	24.51	23.98	24.12	143,702
18 Sep 15	23.98000 -0.25	24.64	23.96	24.00	373,370
17 Sep 15	24.23000 +0.04	24.74	24.00	24.08	224,369
16 Sep 15	24.19000 +0.51	24.32	23.58	23.74	160,885
15 Sep 15	23.68000 +0.49	23.86	22.90	23.05	157,215
14 Sep 15	23.19000 -0.31	23.49	22.91	23.49	179,132
11 Sep 15	23.50000 -0.30	23.83	23.23	23.69	191,798
10 Sep 15	23.80000 +0.31	23.98	23.48	23.51	126,590
09 Sep 15	23.49000 -0.22	24.04	23.40	23.90	103,739
08 Sep 15	23.71000 +0.31	24.03	23.49	23.67	92,695
04 Sep 15	23.40000 +0.03	23.56	23.05	23.15	87,369
03 Sep 15	23.37000 +0.03	23.70	23.17	23.27	144,765
02 Sep 15	23.34000 +0.03	23.65	23.17	23.56	115,175
01 Sep 15	23.31000 -0.37	23.62	23.13	23.32	235,662
31 Aug 15	23.68000 +0.57	23.78	22.82	23.14	272,594
28 Aug 15	23.11000 -0.19	23.66	23.02	23.25	148,345
27 Aug 15	23.30000 +0.80	23.30	22.80	22.87	265,198
26 Aug 15	22.50000 +0.49	22.56	21.99	22.12	142,658
25 Aug 15	22.01000 +0.28	22.87	21.86	21.86	240,736
24 Aug 15	21.73000 -0.45	22.29	20.12	20.12	393,736
21 Aug 15	22.18000 -0.76	23.03	22.14	22.75	247,731
20 Aug 15	22.94000 -0.35	23.47	22.90	23.26	996,236
19 Aug 15	23.29000 -0.98	24.36	23.25	24.36	942,698
18 Aug 15	24.27000 +0.07	24.37	23.90	24.21	76,409
17 Aug 15	24.20000 -0.20	24.52	24.10	24.42	393,147
14 Aug 15	24.40000 +0.06	24.61	24.14	24.14	835,801
13 Aug 15	24.34000 -0.16	24.42	24.19	24.36	128,011
12 Aug 15	24.50000 +0.10	24.54	24.25	24.30	463,249
11 Aug 15	24.40000 -0.12	24.57	24.30	24.47	297,381
10 Aug 15	24.52000 +0.02	24.57	24.30	24.55	220,686
07 Aug 15	24.50000 +0.00	24.63	24.40	24.63	246,565
06 Aug 15	24.50000 -0.24	24.81	24.30	24.78	150,555
05 Aug 15	24.74000 -0.33	25.22	24.68	25.22	235,529
04 Aug 15	25.07000 +0.08	25.16	24.91	25.04	220,050
31 Jul 15	24.99000 +0.40	25.05	24.38	24.57	218,688
30 Jul 15	24.59000 +0.20	24.79	24.05	24.40	160,341
29 Jul 15	24.39000 +1.21	24.58	23.25	23.25	285,610
28 Jul 15	23.18000 -0.06	23.32	22.98	23.31	922,011
27 Jul 15	23.24000 -0.85	23.97	23.05	23.75	431,543
24 Jul 15	24.09000 -0.17	24.97	23.46	23.83	435,360
23 Jul 15	24.26000 -0.31	24.81	24.14	24.50	184,373
22 Jul 15	24.57000 -0.43	24.88	24.44	24.88	173,451
21 Jul 15	25.00000 +0.20	25.06	24.47	24.98	154,354
20 Jul 15	24.80000 -0.49	25.44	24.77	25.16	111,763
17 Jul 15	25.29000 +0.08	25.38	25.17	25.20	80,189
16 Jul 15	25.21000 +0.20	25.28	24.96	25.16	140,107
15 Jul 15	25.01000 -0.93	25.97	25.00	25.91	351,689
14 Jul 15	25.94000 +0.10	26.08	25.75	25.75	162,772
13 Jul 15	25.84000 -0.13	26.15	25.79	25.93	186,824
10 Jul 15	25.97000 +0.25	26.15	25.69	25.87	324,711
09 Jul 15	25.72000 +0.71	25.86	25.10	25.10	533,710
08 Jul 15	25.01000 -0.47	25.47	24.93	25.47	252,148
07 Jul 15	25.48000 +0.17	25.55	24.83	25.27	370,258
06 Jul 15	25.31000 -0.46	25.67	25.26	25.66	159,717
03 Jul 15	25.77000 +0.09	26.00	25.71	25.72	123,830
02 Jul 15	25.68000 +0.35	25.72	25.30	25.30	200,722
30 Jun 15	25.33000 +0.02	25.49	25.22	25.45	475,206
29 Jun 15	25.31000 -0.42	25.43	25.10	25.43	346,825
26 Jun 15	25.73000 -0.36	26.14	25.60	26.14	449,117
25 Jun 15	26.09000 -0.01	26.42	25.94	26.23	183,849
24 Jun 15	26.10000 +0.07	26.21	25.97	25.99	132,347
23 Jun 15	26.03000 +0.02	26.19	25.96	26.06	181,597
22 Jun 15	26.01000 +0.25	26.11	25.82	25.95	158,309
19 Jun 15	25.76000 +0.11	26.00	25.59	25.62	227,135
18 Jun 15	25.65000 +0.32	25.66	25.30	25.30	146,584
17 Jun 15	25.33000 -0.24	25.77	25.27	25.66	166,447
16 Jun 15	25.57000 +0.08	25.67	25.35	25.40	988,331
15 Jun 15	25.49000 -0.14	25.67	25.45	25.48	269,240
12 Jun 15	25.63000 -0.13	25.76	25.50	25.69	337,950
11 Jun 15	25.76000 -0.39	26.27	25.76	26.26	146,145
10 Jun 15	26.15000 -0.11	26.32	26.13	26.26	394,518
09 Jun 15	26.26000 +0.12	26.32	25.86	26.04	119,328
08 Jun 15	26.14000 -0.37	26.49	26.04	26.38	200,185
05 Jun 15	26.51000 +0.19	26.63	26.25	26.29	127,820
04 Jun 15	26.32000 -0.26	26.67	26.28	26.55	206,159
03 Jun 15	26.58000 -0.30	27.08	26.47	26.85	188,113
02 Jun 15	26.88000 +0.08	27.29	26.64	26.64	178,327
01 Jun 15	26.80000 +0.25	26.81	26.50	26.50	1,087,397
29 May 15	26.55000 -0.32	27.05	26.41	26.88	203,547
28 May 15	26.87000 -0.30	27.19	26.82	27.09	139,012
27 May 15	27.17000 +0.42	27.38	26.73	26.73	219,019
26 May 15	26.75000 -0.52	27.22	26.63	27.20	303,272
25 May 15	27.27000 -0.02	27.31	27.19	27.30	57,121
22 May 15	27.29000 -0.07	27.40	27.18	27.39	430,416
21 May 15	27.36000 -0.12	27.46	27.23	27.32	163,563
20 May 15	27.48000 -0.30	27.75	27.38	27.75	187,538
19 May 15	27.78000 +0.04	27.87	27.71	27.76	162,781
15 May 15	27.74000 +0.03	27.94	27.40	27.69	341,142
14 May 15	27.71000 +0.52	27.80	27.16	27.20	177,864
13 May 15	27.19000 -0.31	27.64	27.09	27.56	277,693
12 May 15	27.50000 -0.25	27.80	27.42	27.64	288,628
11 May 15	27.75000 -0.12	28.11	27.60	27.85	286,951
08 May 15	27.87000 +0.30	28.08	27.61	27.61	161,068
07 May 15	27.57000 +0.27	27.57	27.05	27.30	447,289
06 May 15	27.30000 -0.17	27.55	27.14	27.47	444,753
05 May 15	27.47000 +0.19	27.84	27.30	27.58	319,833
04 May 15	27.28000 +0.01	27.54	27.24	27.26	355,248
01 May 15	27.27000 +0.02	27.36	26.98	27.36	529,277
30 Apr 15	27.25000 -0.06	27.48	27.25	27.28	450,679
29 Apr 15	27.31000 -0.14	27.64	27.25	27.31	206,046
28 Apr 15	27.45000 -0.25	27.69	27.30	27.60	187,938
27 Apr 15	27.70000 -0.06	27.95	27.58	27.66	245,522
24 Apr 15	27.76000 +0.34	28.07	27.33	27.33	543,890
23 Apr 15	27.42000 -0.83	28.09	26.89	28.09	1,016,976
22 Apr 15	28.25000 -0.46	29.41	28.11	28.71	638,750
21 Apr 15	28.71000 -0.39	29.10	28.50	29.10	570,766
20 Apr 15	29.10000 -0.12	29.50	29.06	29.24	485,663
17 Apr 15	29.22000 -0.27	29.65	29.13	29.55	355,320
16 Apr 15	29.49000 +0.05	29.56	29.33	29.42	204,424
15 Apr 15	29.44000 -0.30	29.83	29.38	29.83	199,969
14 Apr 15	29.74000 -0.56	30.35	29.62	30.34	150,770
13 Apr 15	30.30000 -0.12	30.50	30.20	30.34	61,718
10 Apr 15	30.42000 +0.19	30.75	30.37	30.37	194,693
09 Apr 15	30.23000 +0.48	30.34	29.85	29.85	319,177
08 Apr 15	29.75000 -0.03	30.00	29.69	29.78	134,035
07 Apr 15	29.78000 +0.16	29.95	29.61	29.63	166,389
06 Apr 15	29.62000 -0.12	29.94	29.43	29.52	150,091
02 Apr 15	29.74000 +0.16	29.97	29.40	29.40	181,546
01 Apr 15	29.58000 -0.42	30.25	29.40	29.95	227,099
31 Mar 15	30.00000 +0.17	30.24	29.81	29.81	135,624
30 Mar 15	29.83000 -0.19	30.41	29.80	30.01	159,527
27 Mar 15	30.02000 -0.21	30.39	29.80	30.15	135,226
26 Mar 15	30.23000 -0.31	30.73	29.90	30.73	252,309
25 Mar 15	30.54000 -0.16	30.85	30.49	30.71	460,610
24 Mar 15	30.70000 -0.09	30.90	30.58	30.83	339,123
23 Mar 15	30.79000 -0.23	31.24	30.70	30.96	157,612
20 Mar 15	31.02000 +0.21	31.03	30.56	30.56	243,400
19 Mar 15	30.81000 -0.24	31.19	30.70	31.10	166,558
18 Mar 15	31.05000 +0.08	31.19	30.63	31.00	143,101
17 Mar 15	30.97000 +0.09	31.23	30.57	30.76	191,182
16 Mar 15	30.88000 +0.38	31.00	30.50	30.50	141,100
13 Mar 15	30.50000 -0.32	30.86	30.21	30.82	118,667
12 Mar 15	30.82000 +0.18	30.95	30.51	30.51	163,945
11 Mar 15	30.64000 -0.01	30.96	30.12	30.60	267,983
10 Mar 15	30.65000 -0.05	31.02	30.53	30.53	244,377
09 Mar 15	30.70000 +0.36	30.82	30.31	30.31	241,822
06 Mar 15	30.34000 +0.09	30.87	30.22	30.35	219,598
05 Mar 15	30.25000 +0.49	30.50	29.77	29.80	224,949
04 Mar 15	29.76000 -0.14	30.74	29.50	30.65	431,856
03 Mar 15	29.90000 -1.12	31.25	29.42	31.25	613,015
02 Mar 15	31.02000 +0.53	31.60	30.58	30.75	298,369
27 Feb 15	30.49000 +0.26	30.68	30.16	30.23	242,152
26 Feb 15	30.23000 +0.11	30.32	29.97	30.16	206,196
25 Feb 15	30.12000 +0.18	30.19	29.67	30.00	81,909
24 Feb 15	29.94000 +0.23	30.00	29.53	29.71	106,167
23 Feb 15	29.71000 -0.04	29.93	29.60	29.77	75,681
20 Feb 15	29.75000 +0.07	29.91	29.59	29.65	59,190
19 Feb 15	29.68000 -0.12	29.92	29.50	29.70	79,298
18 Feb 15	29.80000 -0.09	30.01	29.80	29.90	77,311
17 Feb 15	29.89000 -0.40	30.29	29.75	30.12	192,457
13 Feb 15	30.29000 +0.21	30.29	30.08	30.15	72,091
12 Feb 15	30.08000 +0.72	30.15	29.60	29.60	251,840
11 Feb 15	29.36000 +0.23	29.70	29.05	29.13	312,017
10 Feb 15	29.13000 -0.26	29.76	29.09	29.64	217,421
09 Feb 15	29.39000 -0.16	29.90	29.34	29.85	177,364
06 Feb 15	29.55000 +0.00	29.98	29.41	29.66	194,153
05 Feb 15	29.55000 +0.48	29.57	29.09	29.09	146,121
04 Feb 15	29.07000 +0.12	29.38	28.85	28.94	169,673
03 Feb 15	28.95000 +0.24	29.06	28.61	28.61	356,538
02 Feb 15	28.71000 -0.13	28.92	28.42	28.92	252,682
30 Jan 15	28.84000 -0.32	29.16	28.69	29.05	214,668
29 Jan 15	29.16000 +0.17	29.25	28.98	29.02	105,655
28 Jan 15	28.99000 +0.06	29.33	28.89	29.01	191,517
27 Jan 15	28.93000 -0.01	29.05	28.52	28.84	208,097
26 Jan 15	28.94000 +0.17	29.04	28.69	28.69	278,199
23 Jan 15	28.77000 -0.17	29.14	28.61	29.00	368,631
22 Jan 15	28.94000 +0.04	29.04	28.56	29.00	616,657
21 Jan 15	28.90000 -0.13	29.37	28.84	28.96	249,509
20 Jan 15	29.03000 -0.35	29.38	28.73	29.31	394,135
19 Jan 15	29.38000 -0.92	29.84	28.74	29.84	655,030
16 Jan 15	30.30000 +0.09	30.61	30.02	30.21	254,838
15 Jan 15	30.21000 -0.16	30.59	29.95	30.49	154,519
14 Jan 15	30.37000 -0.17	30.45	29.81	30.40	184,839
13 Jan 15	30.54000 +0.70	31.18	30.00	30.00	541,484
12 Jan 15	29.84000 -0.07	30.18	29.67	30.18	352,940
09 Jan 15	29.91000 -0.01	30.21	29.74	30.08	991,362
08 Jan 15	29.92000 +0.67	29.96	29.54	29.61	355,605
07 Jan 15	29.25000 +0.31	29.41	29.01	29.01	123,779
06 Jan 15	28.94000 -0.64	29.58	28.76	29.58	169,795
05 Jan 15	29.58000 -0.07	29.81	29.38	29.62	324,022
02 Jan 15	29.65000 +0.06	29.97	29.48	29.97	179,823
31 Dec 14	29.59000 +0.04	29.72	29.41	29.57	168,849
30 Dec 14	29.55000 -0.22	29.76	29.33	29.75	152,083
29 Dec 14	29.77000 -0.06	29.87	29.60	29.75	176,186
24 Dec 14	29.83000 +0.42	29.97	29.43	29.43	102,530
23 Dec 14	29.41000 +0.41	29.49	28.98	28.98	168,972
22 Dec 14	29.00000 -0.27	29.27	28.49	29.24	242,446
19 Dec 14	29.27000 -0.09	29.77	29.11	29.77	358,273
18 Dec 14	29.36000 +0.04	29.52	29.08	29.48	224,180
17 Dec 14	29.32000 +0.21	30.07	29.05	29.65	389,061
16 Dec 14	29.11000 +0.21	29.63	28.85	28.85	341,990
15 Dec 14	28.90000 +0.18	29.32	28.58	28.70	336,668
12 Dec 14	28.72000 -0.11	29.05	28.60	28.72	149,489
11 Dec 14	28.83000 -0.17	29.32	28.80	29.05	986,425
10 Dec 14	29.00000 +0.41	29.18	28.59	28.59	826,870
09 Dec 14	28.59000 +0.11	28.87	28.15	28.15	162,875
08 Dec 14	28.48000 -0.61	29.09	28.11	29.02	262,109
05 Dec 14	29.09000 +0.18	29.25	28.91	28.91	174,763
04 Dec 14	28.91000 -0.42	29.35	28.66	29.35	169,193
03 Dec 14	29.33000 +0.35	29.43	28.90	29.01	121,171
02 Dec 14	28.98000 -0.12	29.16	28.92	29.00	258,624
01 Dec 14	29.10000 -0.69	29.83	28.92	29.51	377,130
28 Nov 14	29.79000 -0.27	30.25	29.41	30.25	228,091
27 Nov 14	30.06000 +0.90	30.27	29.00	29.15	407,828
26 Nov 14	29.16000 +0.24	29.45	28.82	28.92	172,822
25 Nov 14	28.92000 +0.36	28.99	28.60	28.65	328,164
24 Nov 14	28.56000 -0.15	28.70	28.34	28.70	86,307
21 Nov 14	28.71000 +0.07	28.82	28.61	28.78	62,889
20 Nov 14	28.64000 -0.16	28.87	28.62	28.80	278,920
19 Nov 14	28.80000 +0.01	28.85	28.41	28.74	121,678
18 Nov 14	28.79000 +0.15	28.89	28.70	28.84	340,383
17 Nov 14	28.64000 +0.00	29.12	28.56	28.56	236,942
14 Nov 14	28.64000 +0.23	29.00	28.35	28.48	248,428
13 Nov 14	28.41000 +0.05	28.87	28.16	28.45	514,302
12 Nov 14	28.36000 +0.66	28.40	27.59	27.59	269,546
11 Nov 14	27.70000 +0.44	27.81	27.25	27.32	220,433
10 Nov 14	27.26000 +0.19	27.32	27.02	27.10	355,503
07 Nov 14	27.07000 +0.08	27.34	26.98	27.00	255,363
06 Nov 14	26.99000 -0.09	27.25	26.89	27.06	195,637
05 Nov 14	27.08000 +0.29	27.10	26.70	26.80	975,428
04 Nov 14	26.79000 +0.10	26.90	26.18	26.55	1,008,131
03 Nov 14	26.69000 -0.87	27.60	26.54	27.59	581,186
31 Oct 14	27.56000 +0.17	27.69	26.60	27.23	415,593
30 Oct 14	27.39000 -0.30	27.83	27.11	27.32	212,481
29 Oct 14	27.69000 -0.06	27.75	27.56	27.71	261,453
28 Oct 14	27.75000 +0.10	27.75	27.47	27.61	185,798
27 Oct 14	27.65000 -0.09	27.75	27.40	27.74	123,003
24 Oct 14	27.74000 +0.39	27.75	27.38	27.38	166,977
23 Oct 14	27.35000 +0.34	27.43	26.98	27.00	446,530
22 Oct 14	27.01000 -0.10	27.28	26.89	27.13	308,242
21 Oct 14	27.11000 +0.86	27.18	26.40	26.52	572,576
20 Oct 14	26.25000 +0.03	26.66	26.08	26.66	319,801
17 Oct 14	26.22000 +0.25	26.78	26.11	26.21	271,325
16 Oct 14	25.97000 +0.06	26.13	25.55	25.68	227,063
15 Oct 14	25.91000 -0.49	26.41	25.57	26.26	606,372
14 Oct 14	26.40000 +0.23	26.47	25.86	26.00	244,503
10 Oct 14	26.17000 -0.53	26.68	26.10	26.61	459,899
09 Oct 14	26.70000 -0.27	27.13	26.49	27.00	337,825
08 Oct 14	26.97000 -0.17	27.22	26.81	27.10	299,881
07 Oct 14	27.14000 -0.12	27.24	27.04	27.15	382,757
06 Oct 14	27.26000 +0.01	27.40	27.20	27.40	185,936
03 Oct 14	27.25000 +0.40	27.56	26.94	26.94	321,791
02 Oct 14	26.85000 -0.06	26.88	26.49	26.76	228,586
01 Oct 14	26.91000 -0.12	27.02	26.73	27.00	222,662
30 Sep 14	27.03000 +0.19	27.17	26.77	26.84	214,300
29 Sep 14	26.84000 +0.22	26.95	26.50	26.77	111,245
26 Sep 14	26.62000 +0.16	26.69	26.40	26.40	101,438
25 Sep 14	26.46000 -0.17	26.59	26.38	26.56	166,730
24 Sep 14	26.63000 +0.34	26.65	26.21	26.36	140,785
23 Sep 14	26.29000 -0.07	26.45	26.16	26.36	262,688
22 Sep 14	26.36000 -0.92	27.22	26.26	27.22	224,157
19 Sep 14	27.28000 -0.01	27.43	27.15	27.31	234,893
18 Sep 14	27.29000 -0.01	27.31	26.93	27.29	224,770
17 Sep 14	27.30000 +0.41	27.59	26.99	27.47	196,136
16 Sep 14	26.89000 -0.11	27.00	26.53	26.78	288,589
15 Sep 14	27.00000 -0.65	27.65	26.96	27.65	169,110
12 Sep 14	27.65000 -0.05	27.84	27.52	27.81	128,189
11 Sep 14	27.70000 +0.03	27.76	27.33	27.68	122,437
10 Sep 14	27.67000 +0.01	27.76	27.50	27.54	74,469
09 Sep 14	27.66000 -0.62	28.30	27.54	28.30	195,844
08 Sep 14	28.28000 -0.27	28.60	28.28	28.50	52,875
05 Sep 14	28.55000 -0.02	29.01	28.55	28.76	232,512
04 Sep 14	28.57000 +0.04	28.64	28.40	28.53	147,468
03 Sep 14	28.53000 +0.14	28.61	28.26	28.50	99,692
02 Sep 14	28.39000 +0.40	28.44	27.95	27.95	173,011
29 Aug 14	27.99000 +0.14	28.19	27.85	27.93	281,946
28 Aug 14	27.85000 +0.05	27.90	27.76	27.80	151,587
27 Aug 14	27.80000 -0.03	27.90	27.76	27.90	64,732
26 Aug 14	27.83000 +0.07	28.00	27.67	27.73	189,813
25 Aug 14	27.76000 -0.02	27.87	27.70	27.80	125,781
22 Aug 14	27.78000 +0.01	27.83	27.75	27.75	57,708
21 Aug 14	27.77000 +0.03	27.84	27.70	27.80	175,208
20 Aug 14	27.74000 +0.12	27.81	27.63	27.63	231,758
19 Aug 14	27.62000 +0.04	27.69	27.50	27.51	239,744
18 Aug 14	27.58000 +0.29	27.60	27.30	27.44	125,800
15 Aug 14	27.29000 -0.21	27.50	27.28	27.50	96,906
14 Aug 14	27.50000 -0.21	27.72	27.23	27.72	331,812
13 Aug 14	27.71000 +0.01	27.75	27.56	27.71	170,965
12 Aug 14	27.70000 +0.20	27.75	27.43	27.47	103,136
11 Aug 14	27.50000 +0.05	27.74	27.31	27.44	83,439
08 Aug 14	27.45000 +0.16	27.55	27.14	27.40	186,378
07 Aug 14	27.29000 +0.14	27.56	27.18	27.26	185,290
06 Aug 14	27.15000 -0.28	27.52	27.12	27.30	380,549
05 Aug 14	27.43000 -0.28	27.70	27.40	27.70	337,083
01 Aug 14	27.71000 +0.14	27.86	27.41	27.50	212,588
31 Jul 14	27.57000 -0.28	27.85	27.31	27.60	214,012
30 Jul 14	27.85000 -0.01	28.11	27.50	27.96	306,495
29 Jul 14	27.86000 +0.67	27.95	27.03	27.03	331,630
28 Jul 14	27.19000 -0.63	28.12	27.19	27.80	1,311,531
25 Jul 14	27.82000 +2.64	27.99	26.70	26.75	708,131
24 Jul 14	25.18000 -0.47	25.81	25.15	25.81	181,640
23 Jul 14	25.65000 +0.21	25.70	25.51	25.56	103,889
22 Jul 14	25.44000 +0.51	25.52	24.95	25.07	181,635
21 Jul 14	24.93000 -0.07	25.00	24.75	25.00	71,710
18 Jul 14	25.00000 +0.25	25.03	24.74	24.74	159,784
17 Jul 14	24.75000 -0.06	25.04	24.68	24.72	161,867
16 Jul 14	24.81000 +0.39	24.92	24.39	24.51	156,458
15 Jul 14	24.42000 -0.09	24.57	24.40	24.57	87,828
14 Jul 14	24.51000 +0.04	24.59	24.41	24.45	110,590
11 Jul 14	24.47000 +0.14	24.55	24.34	24.38	128,787
10 Jul 14	24.33000 -0.11	24.44	24.13	24.35	182,193
09 Jul 14	24.44000 +0.09	24.55	24.34	24.48	108,571
08 Jul 14	24.35000 -0.24	24.60	24.25	24.40	179,631
07 Jul 14	24.59000 -0.31	24.90	24.48	24.64	317,975
04 Jul 14	24.90000 -0.06	24.97	24.50	24.86	163,295
03 Jul 14	24.96000 +0.27	24.96	24.65	24.65	171,792
02 Jul 14	24.69000 +0.12	24.81	24.53	24.56	166,299
30 Jun 14	24.57000 +0.21	24.63	24.21	24.21	156,442
27 Jun 14	24.36000 +0.16	24.37	23.97	24.20	99,492
26 Jun 14	24.20000 +0.03	24.35	24.00	24.17	71,861
25 Jun 14	24.17000 -0.26	24.44	24.05	24.21	168,552
24 Jun 14	24.43000 +0.03	24.80	24.19	24.43	266,850
23 Jun 14	24.40000 +0.11	24.44	24.00	24.18	111,155
20 Jun 14	24.29000 +0.17	24.48	24.05	24.23	288,990
19 Jun 14	24.12000 -0.36	24.50	24.00	24.45	136,206
18 Jun 14	24.48000 -0.08	24.65	24.36	24.50	132,429
17 Jun 14	24.56000 -0.23	24.87	24.32	24.87	202,061
16 Jun 14	24.79000 +0.19	24.85	24.52	24.65	119,838
13 Jun 14	24.60000 +0.30	24.66	24.18	24.40	266,412
12 Jun 14	24.30000 -0.01	24.50	24.12	24.30	189,054
11 Jun 14	24.31000 -0.59	24.93	24.27	24.93	177,969
10 Jun 14	24.90000 +0.10	25.00	24.66	24.84	280,284
09 Jun 14	24.80000 +0.07	25.00	24.69	24.78	143,837
06 Jun 14	24.73000 +0.43	24.91	24.25	24.25	170,184
05 Jun 14	24.30000 -0.59	24.99	24.30	24.99	307,238
04 Jun 14	24.89000 +0.42	25.05	24.45	24.53	487,693
03 Jun 14	24.47000 +1.13	24.75	23.57	23.57	531,814
02 Jun 14	23.34000 -0.36	24.00	23.04	23.83	539,275
30 May 14	23.70000 +0.18	23.75	23.50	23.50	373,736
29 May 14	23.52000 +0.22	23.55	23.31	23.31	81,502
28 May 14	23.30000 +0.03	23.42	23.25	23.32	355,172
27 May 14	23.27000 -0.09	23.60	23.20	23.27	181,323
26 May 14	23.36000 +0.26	23.40	23.02	23.12	46,101
23 May 14	23.10000 +0.09	23.17	22.81	22.90	256,266
22 May 14	23.01000 -0.11	23.30	22.98	23.17	103,986
21 May 14	23.12000 +0.19	23.15	22.96	23.00	102,816
20 May 14	22.93000 -0.19	22.98	22.80	22.90	163,833
16 May 14	23.12000 +0.12	23.22	22.98	22.98	99,594
15 May 14	23.00000 -0.28	23.32	22.96	23.32	203,469
14 May 14	23.28000 -0.32	23.61	23.27	23.60	171,309
13 May 14	23.60000 +0.00	23.81	23.54	23.60	323,080
12 May 14	23.60000 +0.03	23.69	23.53	23.65	185,037
09 May 14	23.57000 +0.08	23.65	23.30	23.50	272,329
08 May 14	23.49000 +0.02	23.75	23.35	23.59	211,854
07 May 14	23.47000 -0.13	23.75	23.32	23.60	142,571
06 May 14	23.60000 -0.15	23.80	23.56	23.75	137,862
05 May 14	23.75000 -0.25	23.98	23.65	23.98	404,810
02 May 14	24.00000 +0.06	24.00	23.85	23.85	261,837
01 May 14	23.94000 +0.01	23.99	23.87	23.93	141,169
30 Apr 14	23.93000 +0.01	24.00	23.81	23.93	136,178
29 Apr 14	23.92000 -0.11	24.11	23.91	24.00	198,948
28 Apr 14	24.03000 -0.55	24.49	23.86	24.49	290,899
25 Apr 14	24.58000 +0.00	24.73	24.17	24.44	227,622
24 Apr 14	24.58000 -0.08	24.85	24.09	24.66	549,677
23 Apr 14	24.66000 -0.12	24.83	24.56	24.81	169,769
22 Apr 14	24.78000 +0.04	24.88	24.65	24.75	230,869
21 Apr 14	24.74000 +0.08	24.76	24.65	24.66	100,725
17 Apr 14	24.66000 +0.11	24.70	24.38	24.60	61,548
16 Apr 14	24.55000 +0.40	24.78	24.16	24.16	253,199
15 Apr 14	24.15000 +0.29	24.58	23.80	23.80	292,401
14 Apr 14	23.86000 +0.04	24.02	23.82	23.85	314,405
11 Apr 14	23.82000 +0.01	23.98	23.51	23.53	128,878
10 Apr 14	23.81000 -0.48	24.37	23.73	24.37	180,462
09 Apr 14	24.29000 +0.02	24.47	24.20	24.37	220,615
08 Apr 14	24.27000 -0.09	24.33	24.01	24.16	213,880
07 Apr 14	24.36000 -0.17	24.58	24.15	24.58	778,108
04 Apr 14	24.53000 +0.27	24.66	24.25	24.25	215,419
03 Apr 14	24.26000 +0.45	24.35	23.78	23.78	251,137
02 Apr 14	23.81000 +0.10	23.99	23.66	23.71	284,065
01 Apr 14	23.71000 +0.17	23.75	23.52	23.62	104,641
31 Mar 14	23.54000 +0.32	23.65	22.98	23.24	309,258
28 Mar 14	23.22000 -0.02	23.57	23.19	23.24	209,512
27 Mar 14	23.24000 -0.13	23.43	23.18	23.26	267,424
26 Mar 14	23.37000 -0.16	23.65	23.30	23.64	237,587
25 Mar 14	23.53000 +0.40	23.63	23.16	23.24	187,024
24 Mar 14	23.13000 -0.18	23.47	23.11	23.24	375,366
21 Mar 14	23.31000 +0.02	23.73	23.29	23.29	412,397
20 Mar 14	23.29000 -0.62	23.97	23.13	23.97	433,116
19 Mar 14	23.91000 +0.66	24.22	23.30	23.33	399,196
18 Mar 14	23.25000 +0.09	23.39	23.12	23.26	141,065
17 Mar 14	23.16000 +0.05	23.46	23.03	23.10	491,686
14 Mar 14	23.11000 -0.29	23.46	23.08	23.46	531,878
13 Mar 14	23.40000 +0.00	23.53	23.26	23.27	523,863
12 Mar 14	23.40000 -0.40	23.80	23.20	23.80	376,548
11 Mar 14	23.80000 +0.27	23.89	23.60	23.62	422,488
10 Mar 14	23.53000 +0.41	23.55	23.24	23.25	199,182
07 Mar 14	23.12000 +0.17	23.17	22.93	22.93	134,321
06 Mar 14	22.95000 +0.24	23.20	22.80	22.85	220,923
05 Mar 14	22.71000 -0.28	23.09	22.69	23.09	397,832
04 Mar 14	22.99000 +0.25	23.38	22.75	22.78	589,810
03 Mar 14	22.74000 -0.58	23.20	22.72	23.20	601,275
28 Feb 14	23.32000 +0.27	23.43	22.95	22.96	457,989
27 Feb 14	23.05000 +0.12	23.46	22.00	22.02	1,634,724
26 Feb 14	22.93000 -0.15	23.04	22.89	23.00	876,958
25 Feb 14	23.08000 -0.31	23.45	23.02	23.31	590,620
24 Feb 14	23.39000 -0.19	23.70	23.32	23.52	301,790
21 Feb 14	23.58000 -0.11	23.74	23.55	23.61	177,282
20 Feb 14	23.69000 +0.25	23.75	23.40	23.54	121,092
19 Feb 14	23.44000 -0.26	23.67	23.29	23.61	124,909
18 Feb 14	23.70000 +0.09	23.88	23.60	23.62	133,085
14 Feb 14	23.61000 +0.07	23.76	23.46	23.50	98,558
13 Feb 14	23.54000 +0.04	23.64	23.31	23.38	201,258
12 Feb 14	23.50000 -0.13	23.67	23.43	23.57	143,848
11 Feb 14	23.63000 +0.33	23.74	23.09	23.22	365,348
10 Feb 14	23.30000 -1.11	24.33	23.25	24.33	426,022
07 Feb 14	24.41000 -0.62	25.12	24.36	25.12	215,399
06 Feb 14	25.03000 +0.77	25.07	24.30	24.35	283,884
05 Feb 14	24.26000 +0.49	24.32	23.64	23.77	394,862
04 Feb 14	23.77000 +0.12	23.79	23.55	23.71	171,304
03 Feb 14	23.65000 -0.21	23.81	23.50	23.81	187,911
31 Jan 14	23.86000 -0.22	23.94	23.71	23.90	167,131
30 Jan 14	24.08000 +0.14	24.28	23.74	24.00	310,904
29 Jan 14	23.94000 +0.01	24.01	23.29	23.82	202,602
28 Jan 14	23.93000 +0.04	24.15	23.77	24.00	162,018
27 Jan 14	23.89000 -0.57	24.41	23.76	24.40	322,271
24 Jan 14	24.46000 -0.29	24.68	24.38	24.65	738,883
23 Jan 14	24.75000 +0.05	24.79	24.65	24.70	733,610
22 Jan 14	24.70000 +0.24	24.77	24.45	24.50	346,797
21 Jan 14	24.46000 +0.11	24.57	24.28	24.30	275,784
20 Jan 14	24.35000 -0.02	24.99	24.25	24.99	151,467
17 Jan 14	24.37000 -0.11	24.50	24.30	24.50	240,959
16 Jan 14	24.48000 +0.09	24.53	24.29	24.41	173,020
15 Jan 14	24.39000 +0.09	24.41	24.25	24.29	180,186
14 Jan 14	24.30000 +0.29	24.53	23.93	23.99	182,879
13 Jan 14	24.01000 -0.34	24.40	23.85	24.30	173,057
10 Jan 14	24.35000 -0.03	24.50	23.89	24.28	244,848
09 Jan 14	24.38000 -0.16	24.77	24.30	24.63	241,582
08 Jan 14	24.54000 -0.45	25.09	24.50	25.09	310,948
07 Jan 14	24.99000 -0.13	25.27	24.80	25.23	303,661
06 Jan 14	25.12000 -0.31	25.79	25.03	25.79	243,166
03 Jan 14	25.43000 +0.12	25.51	25.25	25.38	120,105
02 Jan 14	25.31000 +0.05	25.50	25.13	25.28	112,812
31 Dec 13	25.26000 +0.15	25.37	25.01	25.11	90,823
30 Dec 13	25.11000 +0.20	25.88	24.97	25.37	256,047
27 Dec 13	24.91000 +0.23	25.13	24.60	24.60	192,342
24 Dec 13	24.68000 -0.09	24.84	24.63	24.84	21,007
23 Dec 13	24.77000 +0.27	24.88	24.55	24.55	341,383
20 Dec 13	24.50000 -0.13	24.75	24.50	24.64	163,928
19 Dec 13	24.63000 -0.06	24.75	24.54	24.75	805,567
18 Dec 13	24.69000 +0.04	24.80	24.59	24.72	227,219
17 Dec 13	24.65000 -0.30	25.00	24.57	24.85	149,420
16 Dec 13	24.95000 +0.06	25.19	24.74	25.01	220,514
13 Dec 13	24.89000 +0.17	24.91	24.49	24.49	144,090
12 Dec 13	24.72000 +0.17	24.84	24.47	24.50	129,083
11 Dec 13	24.55000 -0.58	25.10	24.51	25.08	143,240
10 Dec 13	25.13000 -0.31	25.74	25.13	25.40	103,065
09 Dec 13	25.44000 +0.08	25.61	25.36	25.56	97,759
06 Dec 13	25.36000 +0.48	25.50	24.84	24.84	168,807
05 Dec 13	24.88000 -0.34	25.20	24.69	24.84	95,825
04 Dec 13	25.22000 +0.40	25.27	24.86	24.87	223,845
03 Dec 13	24.82000 -0.43	25.06	24.36	25.06	216,914
02 Dec 13	25.25000 +0.08	25.33	24.93	24.93	139,537
29 Nov 13	25.17000 +0.17	25.50	25.00	25.08	134,586
28 Nov 13	25.00000 +0.00	25.23	24.61	24.61	45,050
27 Nov 13	25.00000 -0.05	25.22	25.00	25.02	89,366
26 Nov 13	25.05000 +0.05	25.27	25.00	25.00	232,327
25 Nov 13	25.00000 -0.05	25.10	24.89	25.10	73,719
22 Nov 13	25.05000 +0.35	25.07	24.54	24.75	961,709
21 Nov 13	24.70000 +0.16	24.74	24.23	24.40	91,083
20 Nov 13	24.54000 -0.09	24.71	24.28	24.63	158,837
19 Nov 13	24.63000 -0.07	24.85	24.59	24.70	328,214
18 Nov 13	24.70000 -0.06	24.95	24.70	24.89	89,640
15 Nov 13	24.76000 +0.05	24.85	24.54	24.85	248,919
14 Nov 13	24.71000 +0.24	24.86	24.41	24.45	417,619
13 Nov 13	24.47000 +0.17	24.57	24.20	24.30	173,669
12 Nov 13	24.30000 -0.05	24.35	24.11	24.35	102,628
11 Nov 13	24.35000 +0.20	24.54	24.19	24.26	118,358
08 Nov 13	24.15000 +0.25	24.26	23.90	23.99	407,726
07 Nov 13	23.90000 -0.01	24.03	23.80	24.00	225,250
06 Nov 13	23.91000 +0.07	23.99	23.80	23.99	286,318
05 Nov 13	23.84000 +0.20	23.95	23.59	23.72	208,433
04 Nov 13	23.64000 -0.10	23.78	23.45	23.77	376,528
01 Nov 13	23.74000 +0.65	23.91	23.36	23.36	735,125
31 Oct 13	23.09000 +0.97	23.30	22.18	22.40	529,993
30 Oct 13	22.12000 +0.31	22.22	21.05	21.05	318,757
29 Oct 13	21.81000 -0.19	22.20	21.76	22.00	126,740
28 Oct 13	22.00000 -0.19	22.43	22.00	22.34	299,838
25 Oct 13	22.19000 +0.16	22.29	22.01	22.10	336,794
24 Oct 13	22.03000 +0.06	22.12	21.95	22.05	76,941
23 Oct 13	21.97000 -0.11	22.11	21.88	21.99	166,375
22 Oct 13	22.08000 +0.29	22.11	21.79	21.80	167,089
21 Oct 13	21.79000 +0.23	21.80	21.45	21.49	548,387
18 Oct 13	21.56000 +0.11	21.58	21.24	21.45	116,895
17 Oct 13	21.45000 -0.01	21.50	21.37	21.50	53,873
16 Oct 13	21.46000 -0.10	21.58	21.39	21.58	443,979
15 Oct 13	21.56000 +0.27	21.74	21.12	21.38	108,409
11 Oct 13	21.29000 -0.20	21.60	21.23	21.60	207,499
10 Oct 13	21.49000 +0.17	21.65	21.32	21.35	194,817
09 Oct 13	21.32000 +0.14	21.48	21.25	21.25	103,508
08 Oct 13	21.18000 -0.04	21.31	21.09	21.20	87,103
07 Oct 13	21.22000 +0.04	21.32	21.00	21.13	199,570
04 Oct 13	21.18000 +0.05	21.40	21.13	21.15	233,078
03 Oct 13	21.13000 -0.46	21.52	21.05	21.51	345,712
02 Oct 13	21.59000 -0.09	21.65	21.51	21.62	100,763
01 Oct 13	21.68000 +0.01	21.71	21.45	21.69	152,044
30 Sep 13	21.67000 +0.05	21.79	21.54	21.54	129,145
27 Sep 13	21.62000 -0.01	21.84	21.56	21.66	88,325
26 Sep 13	21.63000 -0.27	22.24	21.49	21.92	262,556
25 Sep 13	21.90000 -0.13	22.20	21.90	22.15	243,694
24 Sep 13	22.03000 +0.52	22.13	21.48	21.48	224,246
23 Sep 13	21.51000 +0.05	21.59	21.32	21.40	104,870
20 Sep 13	21.46000 -0.15	21.67	21.36	21.67	204,161
19 Sep 13	21.61000 +0.12	21.75	21.33	21.49	215,215
18 Sep 13	21.49000 +0.74	21.67	20.75	20.82	296,043
17 Sep 13	20.75000 -0.25	21.05	20.72	21.03	154,039
16 Sep 13	21.00000 +0.00	21.01	20.77	21.00	286,203
13 Sep 13	21.00000 +0.05	21.20	20.93	21.13	147,376
12 Sep 13	20.95000 -0.33	21.24	20.85	21.13	167,292
11 Sep 13	21.28000 -0.16	21.44	21.11	21.44	143,017
10 Sep 13	21.44000 +0.54	21.49	21.00	21.05	129,792
09 Sep 13	20.90000 +0.10	20.92	20.71	20.89	279,214
06 Sep 13	20.80000 -0.28	21.18	20.71	21.01	157,960
05 Sep 13	21.08000 -0.30	21.28	20.82	21.25	323,262
04 Sep 13	21.38000 +0.40	21.43	20.85	20.99	134,649
03 Sep 13	20.98000 +0.19	21.17	20.86	20.86	80,768
30 Aug 13	20.79000 -0.15	21.00	20.67	20.97	110,653
29 Aug 13	20.94000 +0.15	21.00	20.75	20.75	51,157
28 Aug 13	20.79000 -0.23	21.01	20.74	21.00	105,504
27 Aug 13	21.02000 -0.33	21.33	21.01	21.30	68,073
26 Aug 13	21.35000 -0.40	21.78	21.30	21.78	85,955
23 Aug 13	21.75000 +0.15	21.77	21.57	21.60	123,678
22 Aug 13	21.60000 +0.43	21.60	21.15	21.15	135,781
21 Aug 13	21.17000 -0.09	21.22	21.01	21.10	60,685
20 Aug 13	21.26000 +0.26	21.39	21.07	21.15	176,400
19 Aug 13	21.00000 -0.30	21.30	21.00	21.30	146,641
16 Aug 13	21.30000 +0.12	21.70	21.15	21.15	109,773
15 Aug 13	21.18000 -0.46	21.65	21.14	21.65	317,744
14 Aug 13	21.64000 -0.11	21.75	21.41	21.65	128,689
13 Aug 13	21.75000 +0.09	21.79	21.59	21.59	98,567
12 Aug 13	21.66000 -0.06	21.71	21.54	21.66	104,872
09 Aug 13	21.72000 +0.18	21.77	21.61	21.62	266,416
08 Aug 13	21.54000 +0.09	21.60	21.33	21.47	131,577
07 Aug 13	21.45000 -0.13	21.65	21.28	21.58	206,585
06 Aug 13	21.58000 -0.11	21.65	21.50	21.59	152,224
02 Aug 13	21.69000 +0.29	21.79	21.27	21.30	179,684
01 Aug 13	21.40000 +0.17	21.56	21.03	21.25	237,924
31 Jul 13	21.23000 -0.12	21.68	21.22	21.35	280,613
30 Jul 13	21.35000 +0.68	21.40	20.60	20.60	353,284
29 Jul 13	20.67000 +0.12	20.77	20.44	20.60	162,409
26 Jul 13	20.55000 -0.17	20.82	20.42	20.78	103,652
25 Jul 13	20.72000 -0.23	20.95	20.53	20.85	161,601
24 Jul 13	20.95000 +0.35	20.96	20.67	20.70	124,044
23 Jul 13	20.60000 +0.24	20.81	20.39	20.40	425,705
22 Jul 13	20.36000 -0.16	20.41	20.25	20.39	80,010
19 Jul 13	20.52000 +0.23	20.65	19.89	20.33	1,150,567
18 Jul 13	20.29000 -0.09	20.49	20.21	20.46	171,621
17 Jul 13	20.38000 -0.49	20.97	20.38	20.89	95,753
16 Jul 13	20.87000 +0.15	20.94	20.72	20.80	256,709
15 Jul 13	20.72000 +0.02	20.97	20.62	20.75	93,775
12 Jul 13	20.70000 +0.02	20.80	20.48	20.63	169,742
11 Jul 13	20.68000 +0.25	20.77	20.43	20.50	94,066
10 Jul 13	20.43000 +0.07	20.69	20.25	20.58	116,016
09 Jul 13	20.36000 +0.27	20.60	20.06	20.09	129,047
08 Jul 13	20.09000 +0.12	20.19	19.58	19.58	135,822
05 Jul 13	19.97000 -0.10	20.13	19.97	20.08	95,973
04 Jul 13	20.07000 +0.18	20.11	19.90	19.99	66,189
03 Jul 13	19.89000 -0.23	20.37	19.76	20.04	133,196
02 Jul 13	20.12000 -0.43	20.55	19.53	20.55	221,295
28 Jun 13	20.55000 -0.07	20.61	20.15	20.50	139,829
27 Jun 13	20.62000 +0.12	20.73	20.40	20.60	107,320
26 Jun 13	20.50000 -0.08	20.63	20.42	20.51	197,149
25 Jun 13	20.58000 +0.35	20.72	20.26	20.38	118,440
24 Jun 13	20.23000 -0.12	20.30	20.00	20.29	302,965
21 Jun 13	20.35000 +0.26	20.41	20.17	20.20	201,693
20 Jun 13	20.09000 -0.21	20.23	19.98	20.09	118,056
19 Jun 13	20.30000 +0.13	20.47	20.15	20.15	151,881
18 Jun 13	20.17000 +0.31	20.23	19.95	19.96	153,138
17 Jun 13	19.86000 +0.11	19.90	19.67	19.67	103,837
14 Jun 13	19.75000 +0.00	19.77	19.65	19.75	113,310
13 Jun 13	19.75000 +0.03	19.81	19.58	19.58	441,625
12 Jun 13	19.72000 -0.26	20.07	19.41	20.06	260,842
11 Jun 13	19.98000 +0.09	20.05	19.68	19.70	142,280
10 Jun 13	19.89000 -0.13	20.01	19.66	19.93	165,236
07 Jun 13	20.02000 -0.02	20.17	19.95	20.01	134,199
06 Jun 13	20.04000 +0.00	20.08	19.67	20.05	340,467
05 Jun 13	20.04000 +0.01	20.12	19.87	19.96	319,089
04 Jun 13	20.03000 -0.33	20.37	19.88	20.26	202,986
03 Jun 13	20.36000 +0.30	20.53	19.95	20.17	266,269
31 May 13	20.06000 -0.34	20.40	20.06	20.31	225,426
30 May 13	20.40000 +0.07	20.44	20.26	20.40	119,926
29 May 13	20.33000 +0.25	20.38	19.99	20.01	221,070
28 May 13	20.08000 -0.22	20.30	19.90	20.30	649,868
27 May 13	20.30000 +0.14	20.39	20.10	20.39	61,098
24 May 13	20.16000 -0.11	20.43	20.03	20.31	82,749
23 May 13	20.27000 -0.23	20.52	20.01	20.32	223,593
22 May 13	20.50000 -0.20	20.82	20.36	20.82	227,046
21 May 13	20.70000 +0.58	20.88	20.13	20.19	299,811
17 May 13	20.12000 +0.23	20.17	19.64	19.86	121,131
16 May 13	19.89000 -0.19	20.07	19.89	19.99	91,018
15 May 13	20.08000 +0.21	20.09	19.89	19.89	247,920
14 May 13	19.87000 -0.11	19.98	19.75	19.82	330,086
13 May 13	19.98000 -0.07	20.05	19.87	19.96	93,160
10 May 13	20.05000 +0.20	20.09	19.80	19.89	137,274
09 May 13	19.85000 -0.15	20.06	19.72	20.03	245,668
08 May 13	20.00000 +0.28	20.05	19.67	19.67	140,514
07 May 13	19.72000 -0.13	19.90	19.55	19.90	162,532
06 May 13	19.85000 +0.06	19.96	19.74	19.84	236,442
03 May 13	19.79000 +0.27	20.00	19.50	19.52	280,072
02 May 13	19.52000 +0.13	19.70	19.19	19.20	280,753
01 May 13	19.39000 -0.49	19.90	19.28	19.89	637,535
30 Apr 13	19.88000 +0.07	20.02	19.80	19.80	352,692
29 Apr 13	19.81000 -0.09	20.02	19.80	19.85	199,210
26 Apr 13	19.90000 +0.00	19.99	19.80	19.85	1,014,130
25 Apr 13	19.90000 +0.22	20.08	19.57	19.57	173,681
24 Apr 13	19.68000 -0.20	19.99	19.61	19.99	459,409
23 Apr 13	19.88000 +0.28	20.01	19.54	19.60	407,627
22 Apr 13	19.60000 +0.07	19.67	19.06	19.32	338,198
19 Apr 13	19.53000 -0.47	19.93	18.25	18.50	1,240,374
18 Apr 13	20.00000 -0.28	20.34	19.82	20.26	292,042
17 Apr 13	20.28000 -0.11	20.48	20.10	20.48	152,109
16 Apr 13	20.39000 +0.37	20.57	20.09	20.09	207,510
15 Apr 13	20.02000 -0.58	20.51	19.98	20.50	684,468
12 Apr 13	20.60000 -0.20	20.84	20.60	20.84	119,255
11 Apr 13	20.80000 +0.10	20.89	20.65	20.67	188,771
10 Apr 13	20.70000 +0.23	20.86	20.37	20.48	658,188
09 Apr 13	20.47000 +0.06	20.58	20.24	20.41	375,777
08 Apr 13	20.41000 -0.32	20.67	20.18	20.66	747,533
05 Apr 13	20.73000 -0.10	20.83	20.51	20.70	810,109
04 Apr 13	20.83000 -0.18	21.25	20.60	20.99	353,614
03 Apr 13	21.01000 -0.17	21.29	20.92	21.20	284,045
02 Apr 13	21.18000 -0.20	21.49	21.08	21.49	136,314
01 Apr 13	21.38000 -0.52	21.67	21.23	21.60	288,015
28 Mar 13	21.90000 +0.37	21.92	21.53	21.57	137,939
27 Mar 13	21.53000 +0.05	21.63	21.40	21.47	119,164
26 Mar 13	21.48000 -0.01	21.61	21.33	21.45	384,811
25 Mar 13	21.49000 +0.25	21.53	21.31	21.44	161,502
22 Mar 13	21.24000 -0.17	21.48	21.20	21.32	120,632
21 Mar 13	21.41000 -0.07	21.57	21.22	21.33	104,484
20 Mar 13	21.48000 +0.27	21.60	21.17	21.17	207,889
19 Mar 13	21.21000 -0.21	21.49	21.01	21.40	439,071
18 Mar 13	21.42000 -0.23	21.62	21.37	21.50	294,661
15 Mar 13	21.65000 +0.16	21.75	21.50	21.56	220,574
14 Mar 13	21.49000 +0.01	21.61	21.30	21.59	131,601
13 Mar 13	21.48000 -0.07	21.67	21.40	21.50	175,245
12 Mar 13	21.55000 -0.47	22.26	21.55	22.15	250,141
11 Mar 13	22.02000 +0.10	22.16	21.74	21.74	124,039
08 Mar 13	21.92000 -0.02	22.10	21.77	22.07	163,681
07 Mar 13	21.94000 +0.55	22.06	21.42	21.55	459,029
06 Mar 13	21.39000 -0.33	21.77	21.32	21.68	273,522
05 Mar 13	21.72000 -0.10	22.09	21.58	21.99	278,167
04 Mar 13	21.82000 +0.92	21.89	20.90	20.90	322,151
01 Mar 13	20.90000 -1.20	22.31	20.83	22.20	652,599
28 Feb 13	22.10000 +0.09	22.65	22.01	22.11	299,900
27 Feb 13	22.01000 +0.33	22.16	21.59	21.74	223,491
26 Feb 13	21.68000 -0.32	22.10	21.41	21.93	228,182
25 Feb 13	22.00000 -0.14	22.47	21.99	22.16	375,947
22 Feb 13	22.14000 +0.06	22.28	21.95	22.28	156,569
21 Feb 13	22.08000 -0.37	22.39	21.89	22.31	266,062
20 Feb 13	22.45000 +0.40	22.71	22.05	22.05	204,926
19 Feb 13	22.05000 -0.19	22.54	22.00	22.40	364,037
15 Feb 13	22.24000 -0.09	22.50	22.20	22.38	275,221
14 Feb 13	22.33000 -0.50	22.92	22.20	22.92	376,285
13 Feb 13	22.83000 -0.20	23.15	22.78	23.15	226,132
12 Feb 13	23.03000 +0.23	23.13	22.78	22.89	313,508
11 Feb 13	22.80000 +0.07	22.89	22.69	22.78	212,953
08 Feb 13	22.73000 +0.20	23.17	22.41	22.42	279,371
07 Feb 13	22.53000 -0.22	22.85	22.38	22.85	465,360
06 Feb 13	22.75000 +0.42	22.80	22.30	22.37	264,532
05 Feb 13	22.33000 +0.36	22.38	21.97	21.97	470,731
04 Feb 13	21.97000 -0.44	22.38	21.92	22.38	151,188
01 Feb 13	22.41000 +0.26	22.58	22.19	22.34	151,643
31 Jan 13	22.15000 +0.25	22.25	21.80	21.93	290,328
30 Jan 13	21.90000 -0.43	22.43	21.77	22.43	314,434
29 Jan 13	22.33000 +0.07	22.55	22.07	22.07	352,314
28 Jan 13	22.26000 +0.16	22.34	22.02	22.05	240,359
25 Jan 13	22.10000 +0.18	22.24	21.81	21.92	400,688
24 Jan 13	21.92000 +0.01	22.13	21.76	21.85	341,110
23 Jan 13	21.91000 -0.22	22.13	21.61	22.10	398,753
22 Jan 13	22.13000 -0.15	22.42	22.10	22.35	825,423
21 Jan 13	22.28000 +0.27	22.75	22.07	22.15	387,080
18 Jan 13	22.01000 -0.04	22.43	21.94	22.33	565,019
17 Jan 13	22.05000 +0.93	22.25	21.17	21.26	1,027,243
16 Jan 13	21.12000 +0.25	21.14	20.76	20.93	188,925
15 Jan 13	20.87000 +0.12	20.87	20.60	20.75	324,828
14 Jan 13	20.75000 -0.12	20.92	20.35	20.90	143,897
11 Jan 13	20.87000 +0.08	20.92	20.75	20.85	204,284
10 Jan 13	20.79000 +0.07	20.85	20.71	20.85	222,867
09 Jan 13	20.72000 +0.00	20.93	20.68	20.76	201,333
08 Jan 13	20.72000 +0.02	20.90	20.56	20.70	550,072
07 Jan 13	20.70000 +0.04	20.75	20.60	20.60	149,210
04 Jan 13	20.66000 +0.19	20.72	20.36	20.45	464,625
03 Jan 13	20.47000 +0.13	20.64	20.29	20.34	315,845
02 Jan 13	20.34000 +0.48	20.35	19.98	20.00	349,926
31 Dec 12	19.86000 +0.49	19.94	19.40	19.40	105,260
28 Dec 12	19.37000 -0.35	19.75	19.32	19.75	134,765
27 Dec 12	19.72000 -0.04	19.75	19.57	19.59	156,698
24 Dec 12	19.76000 -0.01	19.81	19.63	19.81	36,859
21 Dec 12	19.77000 +0.14	19.82	19.43	19.64	410,846
20 Dec 12	19.63000 +0.04	19.63	19.54	19.58	360,829
19 Dec 12	19.59000 +0.32	19.82	19.29	19.40	375,404
18 Dec 12	19.27000 +0.33	19.37	18.90	18.95	529,133
17 Dec 12	18.94000 +0.04	18.99	18.78	18.95	234,482
14 Dec 12	18.90000 +0.12	19.00	18.58	18.76	353,989
13 Dec 12	18.78000 +0.21	18.81	18.51	18.55	143,905
12 Dec 12	18.57000 -0.27	18.90	18.51	18.90	151,659
11 Dec 12	18.84000 +0.07	19.03	18.75	18.89	340,512
10 Dec 12	18.77000 -0.07	19.09	18.74	18.88	360,908
07 Dec 12	18.84000 -0.08	18.90	18.75	18.88	117,937
06 Dec 12	18.92000 +0.32	18.95	18.52	18.58	332,700
05 Dec 12	18.60000 +0.33	18.74	18.22	18.25	270,704
04 Dec 12	18.27000 -0.08	18.45	18.07	18.34	371,573
03 Dec 12	18.35000 +0.16	18.66	18.18	18.50	380,962
30 Nov 12	18.19000 -0.03	18.42	18.18	18.25	213,290
29 Nov 12	18.22000 +0.06	18.34	18.01	18.25	185,763
28 Nov 12	18.16000 +0.04	18.16	17.94	17.98	166,966
27 Nov 12	18.12000 +0.27	18.12	17.67	17.89	193,895
26 Nov 12	17.85000 +0.05	17.95	17.63	17.75	151,273
23 Nov 12	17.80000 +0.05	17.86	17.65	17.81	93,985
22 Nov 12	17.75000 +0.23	17.83	17.31	17.31	46,407
21 Nov 12	17.52000 -0.14	17.70	17.33	17.67	250,005
20 Nov 12	17.66000 +0.19	17.81	17.52	17.64	382,611
19 Nov 12	17.47000 +0.18	17.70	17.43	17.43	330,434
16 Nov 12	17.29000 +0.04	17.34	16.96	17.29	222,889
15 Nov 12	17.25000 +0.00	17.29	16.99	17.25	568,620
14 Nov 12	17.25000 -0.19	17.50	17.14	17.50	245,435
13 Nov 12	17.44000 -0.08	17.61	17.32	17.45	243,293
12 Nov 12	17.52000 +0.16	17.76	17.39	17.39	180,411
09 Nov 12	17.36000 -0.15	17.56	17.32	17.47	328,034
08 Nov 12	17.51000 +0.05	17.55	17.25	17.29	738,123
07 Nov 12	17.46000 -0.51	18.03	17.34	17.90	304,629
06 Nov 12	17.97000 -0.51	18.46	17.72	18.44	984,111
05 Nov 12	18.48000 +0.16	18.51	18.10	18.10	236,741
02 Nov 12	18.32000 -0.12	18.40	18.28	18.40	140,689
01 Nov 12	18.44000 +0.21	18.55	18.19	18.23	550,954
31 Oct 12	18.23000 +0.05	18.32	18.06	18.06	510,463
30 Oct 12	18.18000 +0.33	18.22	17.80	17.80	209,233
29 Oct 12	17.85000 -0.05	18.05	17.80	18.00	101,779
26 Oct 12	17.90000 +0.05	17.96	17.70	17.75	253,395
25 Oct 12	17.85000 +0.53	17.94	17.35	17.35	392,869
24 Oct 12	17.32000 +0.25	17.42	16.56	17.10	713,366
23 Oct 12	17.07000 -0.10	17.25	16.56	17.00	180,401
22 Oct 12	17.17000 -0.31	17.48	17.01	17.48	314,284
19 Oct 12	17.48000 -0.41	17.82	17.43	17.80	194,980
18 Oct 12	17.89000 +0.15	17.97	17.62	17.75	325,919
17 Oct 12	17.74000 -0.03	18.00	17.66	17.70	264,900
16 Oct 12	17.77000 +0.24	17.83	17.62	17.63	191,900
15 Oct 12	17.53000 +0.18	17.53	17.30	17.38	259,940
12 Oct 12	17.35000 +0.10	17.47	17.09	17.31	198,214
11 Oct 12	17.25000 -0.14	17.50	17.18	17.50	243,052
10 Oct 12	17.39000 -0.38	17.83	17.39	17.78	162,169
09 Oct 12	17.77000 -0.10	17.87	17.71	17.79	143,218
05 Oct 12	17.87000 +0.07	17.96	17.75	17.75	142,176
04 Oct 12	17.80000 +0.16	17.92	17.56	17.76	147,734
03 Oct 12	17.64000 +0.14	17.70	17.45	17.45	113,394
02 Oct 12	17.50000 -0.01	17.65	17.47	17.52	168,132
01 Oct 12	17.51000 +0.11	17.54	17.29	17.43	221,130
28 Sep 12	17.40000 +0.13	17.40	17.05	17.20	464,011
27 Sep 12	17.27000 -0.05	17.40	17.23	17.36	447,330
26 Sep 12	17.32000 -0.48	17.65	17.28	17.45	346,143
25 Sep 12	17.80000 +0.05	17.86	17.66	17.86	189,769
24 Sep 12	17.75000 +0.22	17.84	17.24	17.54	266,270
21 Sep 12	17.53000 -0.46	18.07	17.53	17.94	673,103
20 Sep 12	17.99000 -0.07	18.21	17.95	18.04	319,444
19 Sep 12	18.06000 +0.00	18.19	17.98	18.06	264,112
18 Sep 12	18.06000 -0.37	18.33	17.96	18.30	186,611
17 Sep 12	18.43000 +0.06	18.50	18.26	18.37	312,194
14 Sep 12	18.37000 +0.15	18.40	18.25	18.27	293,280
13 Sep 12	18.22000 +0.38	18.28	17.72	17.86	272,738
12 Sep 12	17.84000 -0.13	18.00	17.67	17.98	135,048
11 Sep 12	17.97000 -0.27	18.28	17.85	18.27	116,203
10 Sep 12	18.24000 +0.26	18.35	17.97	18.00	247,460
07 Sep 12	17.98000 +0.04	18.00	17.74	17.94	327,628
06 Sep 12	17.94000 +0.39	18.00	17.55	17.64	206,006
05 Sep 12	17.55000 -0.43	18.00	17.54	18.00	517,163
04 Sep 12	17.98000 -0.16	18.22	17.85	18.12	82,561
31 Aug 12	18.14000 +0.44	18.16	17.82	17.84	210,759
30 Aug 12	17.70000 -0.61	18.26	17.61	18.20	1,861,093
29 Aug 12	18.31000 +0.02	18.39	18.18	18.29	119,587
28 Aug 12	18.29000 -0.23	18.55	18.11	18.50	2,027,094
27 Aug 12	18.52000 +0.12	18.52	18.36	18.37	358,843
24 Aug 12	18.40000 -0.63	18.47	18.15	18.27	1,478,244
23 Aug 12	19.03000 -0.02	19.11	18.99	19.03	260,742
22 Aug 12	19.05000 +0.05	19.12	18.93	19.01	319,589
21 Aug 12	19.00000 +0.17	19.14	18.79	18.95	248,917
20 Aug 12	18.83000 +0.04	18.94	18.67	18.67	154,232
17 Aug 12	18.79000 +0.19	18.82	18.50	18.75	187,992
16 Aug 12	18.60000 +0.20	18.66	18.27	18.46	92,413
15 Aug 12	18.40000 -0.05	18.59	18.30	18.50	101,430
14 Aug 12	18.45000 -0.11	18.70	18.44	18.59	165,560
13 Aug 12	18.56000 +0.03	18.59	18.50	18.58	119,357
10 Aug 12	18.53000 +0.24	18.59	18.27	18.35	158,408
09 Aug 12	18.29000 +0.07	18.42	18.20	18.23	117,244
08 Aug 12	18.22000 -0.02	18.46	18.20	18.25	152,478
07 Aug 12	18.24000 +0.41	18.32	17.82	17.82	114,236
03 Aug 12	17.83000 +0.07	17.93	17.55	17.57	95,287
02 Aug 12	17.76000 +0.06	17.97	17.53	17.57	100,134
01 Aug 12	17.70000 -0.08	17.76	17.60	17.76	88,243
31 Jul 12	17.78000 +0.06	17.98	17.65	17.74	248,549
30 Jul 12	17.72000 +0.09	17.79	17.36	17.36	211,471
27 Jul 12	17.63000 +1.04	18.09	17.00	17.00	497,581
26 Jul 12	16.59000 +0.24	16.60	16.39	16.50	66,067
25 Jul 12	16.35000 -0.01	16.43	16.26	16.36	171,878
24 Jul 12	16.36000 -0.32	16.75	16.25	16.75	271,055
23 Jul 12	16.68000 +0.21	16.79	16.15	16.47	69,929
20 Jul 12	16.47000 -0.12	16.60	16.30	16.59	404,275
19 Jul 12	16.59000 -0.18	16.95	16.55	16.82	60,893
18 Jul 12	16.77000 +0.14	16.85	16.58	16.60	97,244
17 Jul 12	16.63000 -0.06	16.75	16.44	16.75	42,825
16 Jul 12	16.69000 +0.21	16.83	16.49	16.54	72,499
13 Jul 12	16.48000 +0.01	16.61	16.40	16.44	270,153
12 Jul 12	16.47000 -0.39	16.86	16.33	16.86	113,968
11 Jul 12	16.86000 +0.10	16.90	16.66	16.82	66,784
10 Jul 12	16.76000 -0.03	16.83	16.75	16.80	94,575
09 Jul 12	16.79000 +0.04	16.87	16.54	16.75	67,411
06 Jul 12	16.75000 -0.23	16.97	16.69	16.97	73,746
05 Jul 12	16.98000 -0.38	17.45	16.90	17.41	55,774
04 Jul 12	17.36000 +0.36	17.48	17.05	17.14	83,542
03 Jul 12	17.00000 +0.32	17.10	16.51	16.51	83,854
29 Jun 12	16.68000 +0.33	16.74	16.55	16.60	60,869
28 Jun 12	16.35000 +0.00	16.48	16.27	16.35	33,196
27 Jun 12	16.35000 -0.19	16.52	16.30	16.40	33,461
26 Jun 12	16.54000 +0.09	16.62	16.06	16.45	160,919
25 Jun 12	16.45000 -0.23	16.66	16.39	16.66	46,550
22 Jun 12	16.68000 -0.06	16.84	16.65	16.73	70,545
21 Jun 12	16.74000 -0.16	17.10	16.74	16.85	179,337
20 Jun 12	16.90000 -0.38	17.33	16.83	17.30	221,546
19 Jun 12	17.28000 +0.24	17.42	17.00	17.05	93,586
18 Jun 12	17.04000 -0.02	17.24	16.90	17.24	128,861
15 Jun 12	17.06000 +0.08	17.14	16.90	16.93	123,287
14 Jun 12	16.98000 -0.11	17.12	16.87	17.12	160,167
13 Jun 12	17.09000 -0.04	17.18	16.85	17.16	67,728
12 Jun 12	17.13000 -0.12	17.38	17.10	17.25	67,728
11 Jun 12	17.25000 -0.24	17.60	17.21	17.60	86,167
08 Jun 12	17.49000 -0.28	17.76	17.49	17.76	28,324
07 Jun 12	17.77000 -0.15	18.01	17.72	17.91	35,489
06 Jun 12	17.92000 +0.16	18.08	17.76	17.92	57,841
05 Jun 12	17.76000 +0.43	17.84	17.26	17.30	76,539
04 Jun 12	17.33000 -0.40	17.75	17.28	17.59	67,883
01 Jun 12	17.73000 -0.41	18.10	17.65	18.10	239,097
31 May 12	18.14000 +0.22	18.20	17.90	17.97	139,514
30 May 12	17.92000 -0.29	18.21	17.89	18.21	136,026
29 May 12	18.21000 +0.20	18.41	18.10	18.10	71,821
28 May 12	18.01000 -0.09	18.10	17.95	18.10	62,527
25 May 12	18.10000 -0.10	18.25	17.97	18.20	55,408
24 May 12	18.20000 +0.38	18.39	17.83	17.89	154,793
23 May 12	17.82000 +0.00	17.90	17.30	17.81	188,984
22 May 12	17.82000 +0.83	17.89	17.06	17.06	184,603
18 May 12	16.99000 -0.32	17.62	16.87	17.30	167,911
17 May 12	17.31000 -0.29	17.81	17.16	17.60	197,564
16 May 12	17.60000 -0.20	17.94	17.47	17.93	186,564
15 May 12	17.80000 -0.09	18.01	17.80	17.81	98,407
14 May 12	17.89000 -0.11	18.08	17.80	18.00	98,899
11 May 12	18.00000 -0.03	18.14	17.99	18.07	138,722
10 May 12	18.03000 +0.02	18.15	17.95	17.96	221,680
09 May 12	18.01000 -0.06	18.09	17.87	17.88	146,670
08 May 12	18.07000 -0.03	18.07	17.88	18.00	197,380
07 May 12	18.10000 -0.05	18.18	18.00	18.10	110,636
04 May 12	18.15000 -0.13	18.31	17.99	18.26	226,351
03 May 12	18.28000 +0.22	18.39	18.10	18.14	272,622
02 May 12	18.06000 -0.06	18.12	17.99	18.11	140,185
01 May 12	18.12000 +0.25	18.15	17.80	17.80	220,285
30 Apr 12	17.87000 -0.13	18.00	17.79	18.00	184,405
27 Apr 12	18.00000 +0.05	18.19	17.91	18.19	358,681
26 Apr 12	17.95000 +0.59	18.57	17.30	17.33	698,604
25 Apr 12	17.36000 +0.08	17.41	17.19	17.33	156,250
24 Apr 12	17.28000 +0.12	17.44	17.06	17.17	128,915
23 Apr 12	17.16000 -0.22	17.35	17.01	17.30	316,094
20 Apr 12	17.38000 +0.12	17.44	17.30	17.44	70,305
19 Apr 12	17.26000 -0.17	17.58	17.26	17.49	178,127
18 Apr 12	17.43000 +0.43	17.44	16.99	17.00	187,812
17 Apr 12	17.00000 +0.05	17.04	16.90	16.95	52,858
16 Apr 12	16.95000 -0.05	17.10	16.92	17.00	58,806
13 Apr 12	17.00000 -0.08	17.11	16.86	17.05	172,134
12 Apr 12	17.08000 +0.00	17.11	16.90	17.09	153,310
11 Apr 12	17.08000 +0.35	17.25	16.75	16.77	509,298
10 Apr 12	16.73000 -0.44	17.15	16.64	17.12	300,713
09 Apr 12	17.17000 +0.08	17.20	17.09	17.11	94,866
05 Apr 12	17.09000 -0.01	17.17	16.95	17.10	176,883
04 Apr 12	17.10000 +0.05	17.20	17.00	17.05	331,023
03 Apr 12	17.05000 +0.18	17.09	16.84	16.87	227,295
02 Apr 12	16.87000 +0.07	16.89	16.70	16.72	201,419
30 Mar 12	16.80000 +0.00	16.81	16.62	16.81	226,002
29 Mar 12	16.80000 +0.06	16.84	16.66	16.67	98,845
28 Mar 12	16.74000 -0.30	16.90	16.63	16.81	91,401
27 Mar 12	17.04000 +0.14	17.14	16.97	17.00	215,085
26 Mar 12	16.90000 +0.06	17.06	16.84	16.91	166,349
23 Mar 12	16.84000 -0.02	16.90	16.70	16.76	337,974
22 Mar 12	16.86000 -0.37	17.29	16.75	17.25	317,379
21 Mar 12	17.23000 -0.01	17.32	17.16	17.24	63,228
20 Mar 12	17.24000 +0.09	17.24	16.90	17.15	75,930
19 Mar 12	17.15000 -0.04	17.31	17.07	17.07	71,840
16 Mar 12	17.19000 +0.04	17.22	17.08	17.14	229,180
15 Mar 12	17.15000 -0.10	17.25	17.07	17.25	173,239
14 Mar 12	17.25000 -0.03	17.37	17.15	17.37	171,047
13 Mar 12	17.28000 +0.07	17.30	17.11	17.15	291,103
12 Mar 12	17.21000 -0.06	17.26	17.15	17.25	276,851
09 Mar 12	17.27000 -0.05	17.49	17.15	17.49	242,730
08 Mar 12	17.32000 +0.37	17.50	16.99	17.00	502,843
07 Mar 12	16.95000 +0.08	17.00	16.80	16.93	302,871
06 Mar 12	16.87000 -0.60	17.25	16.55	17.25	403,197
05 Mar 12	17.47000 -0.53	17.90	17.32	17.90	424,013
02 Mar 12	18.00000 +0.10	18.10	17.85	17.94	386,270
01 Mar 12	17.90000 +0.00	18.00	17.76	17.78	215,494
29 Feb 12	17.90000 +0.80	18.06	17.30	17.30	262,259
28 Feb 12	17.10000 -0.04	17.27	17.00	17.05	120,162
27 Feb 12	17.14000 +0.00	17.20	16.86	16.86	191,200
24 Feb 12	17.14000 -0.03	17.30	17.05	17.19	281,179
23 Feb 12	17.17000 +0.37	17.20	16.70	16.70	383,106
22 Feb 12	16.80000 +0.17	16.90	16.43	16.55	154,319
21 Feb 12	16.63000 -0.18	16.90	16.61	16.86	64,790
17 Feb 12	16.81000 +0.03	16.95	16.71	16.78	132,089
16 Feb 12	16.78000 +0.08	16.91	16.59	16.59	179,482
15 Feb 12	16.70000 +0.07	16.80	16.61	16.63	170,506
14 Feb 12	16.63000 -0.14	16.91	16.52	16.77	108,913
13 Feb 12	16.77000 -0.18	17.00	16.66	17.00	211,639
10 Feb 12	16.95000 +0.01	17.10	16.76	16.77	174,824
09 Feb 12	16.94000 +0.40	16.94	16.40	16.53	279,999
08 Feb 12	16.54000 -0.45	17.00	16.43	17.00	327,575
07 Feb 12	16.99000 -0.33	17.32	16.75	17.32	449,761
06 Feb 12	17.32000 +0.29	17.34	17.00	17.00	206,524
03 Feb 12	17.03000 +0.14	17.11	16.90	16.90	264,923
02 Feb 12	16.89000 +0.16	16.94	16.49	16.75	237,320
01 Feb 12	16.73000 +0.53	16.75	16.27	16.43	234,752
31 Jan 12	16.20000 -0.15	16.45	16.01	16.45	129,135
30 Jan 12	16.35000 +0.05	16.45	16.10	16.28	109,068
27 Jan 12	16.30000 +0.35	16.40	15.98	15.98	218,011
26 Jan 12	15.95000 -0.51	16.60	15.90	16.50	148,681
25 Jan 12	16.46000 +0.13	16.50	16.13	16.13	159,749
24 Jan 12	16.33000 +0.03	16.38	16.10	16.34	67,457
23 Jan 12	16.30000 +0.20	16.50	16.11	16.11	109,600
20 Jan 12	16.10000 -0.20	16.30	15.80	16.30	156,774
19 Jan 12	16.30000 +0.30	16.42	16.04	16.13	278,811
18 Jan 12	16.00000 +0.50	16.18	15.49	15.52	380,055
17 Jan 12	15.50000 +0.02	15.69	15.40	15.68	173,344
16 Jan 12	15.48000 +0.08	15.85	15.40	15.41	95,004
13 Jan 12	15.40000 -0.13	15.58	15.30	15.55	104,587
12 Jan 12	15.53000 +0.27	15.60	15.20	15.21	163,361
11 Jan 12	15.26000 +0.02	15.74	15.20	15.24	365,859
10 Jan 12	15.24000 +0.39	15.39	15.00	15.00	724,963
09 Jan 12	14.85000 +1.06	15.02	14.10	14.10	483,508
06 Jan 12	13.79000 -0.14	13.95	13.76	13.86	54,785
05 Jan 12	13.93000 +0.23	14.11	13.65	13.72	195,209
04 Jan 12	13.70000 +0.23	13.72	13.30	13.45	92,715
03 Jan 12	13.47000 +0.52	13.47	13.00	13.15	72,745
30 Dec 11	12.95000 -0.08	13.10	12.95	13.05	68,128
29 Dec 11	13.03000 -0.07	13.09	12.99	13.02	90,979
28 Dec 11	13.10000 -0.36	13.36	13.04	13.20	28,560
23 Dec 11	13.46000 +0.13	13.49	13.21	13.29	37,609
22 Dec 11	13.33000 -0.08	13.50	13.17	13.45	36,993
21 Dec 11	13.41000 +0.60	13.48	12.70	12.70	169,439
20 Dec 11	12.81000 -0.21	13.05	12.65	13.00	914,302
19 Dec 11	13.02000 -0.30	13.49	12.90	13.49	386,755
16 Dec 11	13.32000 -0.11	13.73	13.13	13.50	93,058
15 Dec 11	13.43000 +0.30	13.47	13.05	13.17	59,404
14 Dec 11	13.13000 -0.25	13.33	12.92	13.33	58,802
13 Dec 11	13.38000 +0.02	13.60	13.32	13.32	36,217
12 Dec 11	13.36000 -0.04	13.50	13.14	13.49	75,846
09 Dec 11	13.40000 +0.33	13.46	13.10	13.14	89,074
08 Dec 11	13.07000 -0.51	13.64	13.01	13.64	42,732
07 Dec 11	13.58000 +0.55	13.65	13.09	13.10	257,666
06 Dec 11	13.03000 -0.15	13.10	12.75	13.10	275,773
05 Dec 11	13.18000 +0.13	13.29	13.06	13.11	108,271
02 Dec 11	13.05000 -0.24	13.22	13.00	13.22	48,350
01 Dec 11	13.29000 +0.00	13.37	13.20	13.25	180,238
30 Nov 11	13.29000 +0.46	13.29	12.89	12.92	110,562
29 Nov 11	12.83000 +0.11	12.98	12.75	12.75	60,227
28 Nov 11	12.72000 +0.43	13.16	12.50	12.50	217,375
25 Nov 11	12.29000 +0.16	12.29	12.15	12.23	56,857
24 Nov 11	12.13000 -0.14	12.26	12.08	12.26	91,085
23 Nov 11	12.27000 -0.28	12.62	12.27	12.62	115,168
22 Nov 11	12.55000 -0.32	12.89	12.55	12.81	37,448
21 Nov 11	12.87000 +0.03	12.96	12.74	12.84	201,534
18 Nov 11	12.84000 -0.10	13.18	12.84	12.97	176,653
17 Nov 11	12.94000 -0.26	13.30	12.93	13.11	208,752
16 Nov 11	13.20000 +0.10	13.22	13.08	13.10	93,302
15 Nov 11	13.10000 +0.00	13.22	13.04	13.21	401,492
14 Nov 11	13.10000 -0.19	13.43	13.09	13.34	174,218
11 Nov 11	13.29000 +0.91	13.35	12.50	12.52	367,306
10 Nov 11	12.38000 +0.00	12.58	12.37	12.38	166,189
09 Nov 11	12.38000 -0.51	12.88	12.38	12.88	242,462
08 Nov 11	12.89000 +0.17	12.93	12.70	12.72	247,862
07 Nov 11	12.72000 -0.03	12.75	12.57	12.75	42,964
04 Nov 11	12.75000 +0.00	12.92	12.74	12.79	418,658
03 Nov 11	12.75000 +0.10	12.85	12.51	12.85	216,000
02 Nov 11	12.65000 +0.28	13.05	12.30	12.30	486,660
01 Nov 11	12.37000 +0.34	12.49	11.40	11.78	157,669
31 Oct 11	12.03000 -0.50	12.50	11.95	12.50	205,417
28 Oct 11	12.53000 +0.58	12.53	11.95	11.99	350,489
27 Oct 11	11.95000 +0.43	12.00	11.77	11.77	1,020,923
26 Oct 11	11.52000 +0.00	11.55	11.40	11.52	64,940
25 Oct 11	11.52000 -0.10	11.69	11.43	11.65	866,036
24 Oct 11	11.62000 +0.51	11.68	11.21	11.22	256,358
21 Oct 11	11.11000 +0.40	11.25	10.75	10.77	516,706
20 Oct 11	10.71000 -0.24	10.99	10.67	10.95	257,920
19 Oct 11	10.95000 -0.45	11.40	10.93	11.38	157,512
18 Oct 11	11.40000 +0.40	11.48	10.88	11.00	79,899
17 Oct 11	11.00000 -0.27	11.37	10.93	11.37	161,488
14 Oct 11	11.27000 +0.03	11.33	11.07	11.30	91,084
13 Oct 11	11.24000 +0.04	11.29	10.76	11.29	210,754
12 Oct 11	11.20000 +0.25	11.43	10.96	10.96	320,663
11 Oct 11	10.95000 +0.53	11.00	10.51	10.51	307,085
07 Oct 11	10.42000 -0.08	10.65	10.40	10.50	132,765
06 Oct 11	10.50000 +0.26	10.51	10.30	10.40	1,179,153
05 Oct 11	10.24000 +0.04	10.59	10.09	10.28	568,049
04 Oct 11	10.20000 +0.10	10.37	9.76	9.76	195,912
03 Oct 11	10.10000 -0.25	10.31	9.76	10.20	162,485
30 Sep 11	10.35000 -0.08	10.40	10.08	10.35	91,036
29 Sep 11	10.43000 -0.17	10.71	10.13	10.71	152,059
28 Sep 11	10.60000 -0.30	10.95	10.44	10.95	100,010
27 Sep 11	10.90000 +0.16	11.08	10.76	10.80	573,990
26 Sep 11	10.74000 -0.05	10.85	10.55	10.75	113,615
23 Sep 11	10.79000 -0.06	10.84	10.65	10.65	147,895
22 Sep 11	10.85000 -0.16	10.89	10.38	10.50	145,024
21 Sep 11	11.01000 -0.59	11.67	10.82	11.67	320,237
20 Sep 11	11.60000 -0.33	12.08	11.50	12.00	99,715
19 Sep 11	11.93000 -0.29	12.33	11.75	12.10	321,643
16 Sep 11	12.22000 +0.02	12.40	12.12	12.31	87,844
15 Sep 11	12.20000 +0.13	12.25	12.07	12.20	30,789
14 Sep 11	12.07000 +0.07	12.12	11.83	12.00	212,131
13 Sep 11	12.00000 +0.11	12.07	11.90	11.90	47,630
12 Sep 11	11.89000 -0.42	12.25	11.83	12.20	214,668
09 Sep 11	12.31000 -0.01	12.52	12.27	12.30	103,299
08 Sep 11	12.32000 -0.16	12.47	12.17	12.32	87,027
07 Sep 11	12.48000 +0.42	12.59	12.20	12.23	72,329
06 Sep 11	12.06000 -0.20	12.07	11.81	12.01	76,496
02 Sep 11	12.26000 -0.33	12.56	12.20	12.55	109,159
01 Sep 11	12.59000 -0.33	13.00	12.56	13.00	59,977
31 Aug 11	12.92000 +0.06	13.02	12.84	12.95	67,205
30 Aug 11	12.86000 -0.04	12.95	12.66	12.90	346,936
29 Aug 11	12.90000 +0.16	13.02	12.83	12.96	285,652
26 Aug 11	12.74000 +0.28	12.74	12.35	12.46	65,318
25 Aug 11	12.46000 -0.31	12.85	12.40	12.78	52,682
24 Aug 11	12.77000 +0.07	12.99	12.70	12.77	28,557
23 Aug 11	12.70000 +0.34	12.75	12.34	12.48	131,084
22 Aug 11	12.36000 -0.01	12.75	12.36	12.61	316,731
19 Aug 11	12.37000 -0.65	12.80	12.30	12.75	162,252
18 Aug 11	13.02000 -0.60	13.34	12.90	13.34	53,758
17 Aug 11	13.62000 -0.03	13.94	13.62	13.84	103,781
16 Aug 11	13.65000 -0.20	13.91	13.53	13.90	195,679
15 Aug 11	13.85000 +0.20	14.00	13.75	13.75	351,851
12 Aug 11	13.65000 +0.70	13.65	13.02	13.02	298,962
11 Aug 11	12.95000 +0.05	13.00	12.76	12.90	489,387
10 Aug 11	12.90000 -0.16	13.65	12.85	13.65	171,224
09 Aug 11	13.06000 +0.82	13.10	12.22	12.22	179,550
08 Aug 11	12.24000 -0.74	12.40	12.00	12.40	227,955
05 Aug 11	12.98000 -0.44	13.42	12.69	13.02	235,461
04 Aug 11	13.42000 -0.55	13.90	13.32	13.90	220,346
03 Aug 11	13.97000 +0.21	14.00	13.36	13.98	155,393
02 Aug 11	13.76000 -0.26	14.20	13.65	14.07	159,382
29 Jul 11	14.02000 -0.18	14.21	13.90	14.20	198,145
28 Jul 11	14.20000 -0.08	14.39	14.10	14.28	81,680
27 Jul 11	14.28000 -0.23	14.52	14.25	14.51	58,097
26 Jul 11	14.51000 -0.33	14.89	14.51	14.89	59,618
25 Jul 11	14.84000 +0.19	14.84	14.57	14.68	22,075
22 Jul 11	14.65000 -0.34	14.94	14.54	14.81	164,839
21 Jul 11	14.99000 +0.42	15.29	14.54	14.54	147,851
20 Jul 11	14.57000 -0.02	14.61	14.41	14.59	54,951
19 Jul 11	14.59000 +0.10	14.66	14.49	14.54	45,185
18 Jul 11	14.49000 -0.08	14.66	14.39	14.41	33,878
15 Jul 11	14.57000 -0.19	14.76	14.48	14.76	66,821
14 Jul 11	14.76000 +0.03	14.85	14.65	14.65	41,355
13 Jul 11	14.73000 -0.42	15.25	14.72	15.24	103,668
12 Jul 11	15.15000 +0.15	15.21	14.82	14.82	300,062
11 Jul 11	15.00000 +0.01	15.00	14.80	14.99	140,626
08 Jul 11	14.99000 -0.14	15.16	14.96	15.03	24,555
07 Jul 11	15.13000 -0.01	15.29	15.12	15.24	144,365
06 Jul 11	15.14000 -0.38	15.30	15.07	15.30	167,565
05 Jul 11	15.52000 -0.02	15.55	15.40	15.54	381,572
04 Jul 11	15.54000 +0.54	15.54	15.01	15.02	54,732
30 Jun 11	15.00000 +0.05	15.02	14.80	14.95	62,262
29 Jun 11	14.95000 +0.06	15.11	14.84	15.01	89,984
28 Jun 11	14.89000 +0.47	14.89	14.38	14.38	40,393
27 Jun 11	14.42000 -0.10	14.64	14.32	14.56	58,399
24 Jun 11	14.52000 -0.20	14.94	14.51	14.94	90,751
23 Jun 11	14.72000 -0.20	14.91	14.51	14.91	136,713
22 Jun 11	14.92000 -0.19	15.25	14.92	15.13	89,704
21 Jun 11	15.11000 +0.53	15.20	14.64	14.67	215,362
20 Jun 11	14.58000 +0.18	14.62	14.44	14.49	122,036
17 Jun 11	14.40000 +0.09	14.50	14.21	14.21	126,170
16 Jun 11	14.31000 -0.02	14.45	14.26	14.26	63,169
15 Jun 11	14.33000 -0.34	14.67	14.25	14.67	87,935
14 Jun 11	14.67000 +0.20	14.71	14.48	14.48	67,789
13 Jun 11	14.47000 -0.38	14.90	14.34	14.80	98,443
10 Jun 11	14.85000 -0.02	15.03	14.56	14.80	88,818
09 Jun 11	14.87000 -0.13	15.12	14.85	15.00	60,188
08 Jun 11	15.00000 -0.42	15.51	15.00	15.41	64,719
07 Jun 11	15.42000 +0.21	15.50	15.23	15.33	122,103
06 Jun 11	15.21000 -0.12	15.33	15.12	15.25	111,987
03 Jun 11	15.33000 -0.05	15.34	15.21	15.25	101,446
02 Jun 11	15.38000 -0.35	15.74	15.35	15.70	80,593
01 Jun 11	15.73000 +0.03	16.00	15.56	15.61	247,312
31 May 11	15.70000 +0.05	15.75	15.63	15.68	87,783
30 May 11	15.65000 +0.14	15.78	15.59	15.60	49,034
27 May 11	15.51000 -0.05	15.65	15.49	15.61	111,697
26 May 11	15.56000 +0.26	15.57	15.12	15.31	96,772
25 May 11	15.30000 -0.20	15.56	15.25	15.43	39,308
24 May 11	15.50000 -0.08	15.70	15.36	15.63	204,190
20 May 11	15.58000 -0.04	15.82	15.50	15.60	334,084
19 May 11	15.62000 +0.02	15.90	15.61	15.70	274,990
18 May 11	15.60000 +0.20	15.60	15.37	15.50	354,557
17 May 11	15.40000 +0.39	15.61	14.90	15.01	300,630
16 May 11	15.01000 -0.14	15.18	14.81	14.81	144,187
13 May 11	15.15000 +0.35	15.25	14.85	14.93	303,330
12 May 11	14.80000 -0.25	15.05	14.75	15.00	120,366
11 May 11	15.05000 -0.23	15.31	14.65	15.30	105,018
10 May 11	15.28000 -0.04	15.63	15.25	15.38	644,622
09 May 11	15.32000 +0.03	15.45	15.28	15.31	115,433
06 May 11	15.29000 +0.48	15.46	15.00	15.00	670,515
05 May 11	14.81000 +0.35	14.92	14.21	14.46	143,962
04 May 11	14.46000 +0.21	14.46	14.15	14.29	35,215
03 May 11	14.25000 -0.69	15.15	14.16	14.97	209,056
02 May 11	14.94000 +0.85	15.50	14.22	14.22	842,264
29 Apr 11	14.09000 +0.97	14.09	13.20	13.20	670,655
28 Apr 11	13.12000 +0.12	13.25	13.01	13.09	160,461
27 Apr 11	13.00000 +0.40	13.30	12.60	12.60	309,684
26 Apr 11	12.60000 +0.03	12.66	12.41	12.59	248,976
25 Apr 11	12.57000 -0.19	12.80	12.56	12.80	154,412
21 Apr 11	12.76000 -0.09	12.94	12.70	12.86	191,342
20 Apr 11	12.85000 +0.35	12.94	12.39	12.60	346,487
19 Apr 11	12.50000 -0.15	12.61	12.45	12.60	155,143
18 Apr 11	12.65000 -0.27	12.90	12.41	12.90	172,581
15 Apr 11	12.92000 +0.01	13.02	12.83	12.90	311,219
14 Apr 11	12.91000 -0.09	13.00	12.77	13.00	465,929
13 Apr 11	13.00000 +0.10	13.00	12.95	13.00	194,222
12 Apr 11	12.90000 -0.09	13.01	12.80	13.00	283,213
11 Apr 11	12.99000 -0.21	13.20	12.96	13.20	207,467
08 Apr 11	13.20000 +0.12	13.22	13.13	13.18	224,050
07 Apr 11	13.08000 -0.37	13.47	13.08	13.45	307,949
06 Apr 11	13.45000 -0.35	13.94	13.43	13.83	562,441
05 Apr 11	13.80000 -0.19	14.00	13.55	14.00	398,338
04 Apr 11	13.99000 -0.10	14.15	13.90	14.15	121,737
01 Apr 11	14.09000 -0.16	14.28	14.04	14.19	164,512
31 Mar 11	14.25000 -0.06	14.31	14.18	14.18	89,797
30 Mar 11	14.31000 +0.44	14.35	13.89	13.95	112,740
29 Mar 11	13.87000 +0.01	13.92	13.75	13.86	190,019
28 Mar 11	13.86000 +0.10	13.91	13.76	13.77	230,508
25 Mar 11	13.76000 -0.03	13.93	13.76	13.84	104,497
24 Mar 11	13.79000 -0.18	13.97	13.76	13.97	58,229
23 Mar 11	13.97000 -0.03	14.05	13.97	14.00	197,529
22 Mar 11	14.00000 +0.09	14.04	13.81	13.98	74,484
21 Mar 11	13.91000 +0.44	13.95	13.63	13.64	174,039
18 Mar 11	13.47000 +0.04	13.62	13.42	13.50	183,964
17 Mar 11	13.43000 +0.03	13.62	13.35	13.41	111,978
16 Mar 11	13.40000 -0.03	13.60	13.31	13.45	154,570
15 Mar 11	13.43000 -0.07	13.43	13.17	13.25	76,790
14 Mar 11	13.50000 -0.01	13.69	13.48	13.50	263,248
11 Mar 11	13.51000 +0.15	13.53	13.25	13.26	118,843
10 Mar 11	13.36000 -0.14	13.50	13.27	13.50	391,836
09 Mar 11	13.50000 +0.13	13.63	13.35	13.35	310,305
08 Mar 11	13.37000 +0.04	13.39	13.27	13.38	208,001
07 Mar 11	13.33000 -0.13	13.49	13.25	13.49	335,375
04 Mar 11	13.46000 +0.04	13.54	13.33	13.44	483,376
03 Mar 11	13.42000 +0.23	13.44	13.19	13.20	456,534
02 Mar 11	13.19000 -0.32	13.50	12.95	13.50	301,410
01 Mar 11	13.51000 -0.24	13.95	13.44	13.79	358,419
28 Feb 11	13.75000 +0.29	14.01	13.53	13.68	476,946
25 Feb 11	13.46000 +0.76	13.49	13.00	13.00	892,177
24 Feb 11	12.70000 -0.18	12.88	12.40	12.85	292,814
23 Feb 11	12.88000 -0.47	13.35	12.76	13.35	213,236
22 Feb 11	13.35000 -0.31	13.67	13.16	13.66	195,158
18 Feb 11	13.66000 +0.24	13.67	13.41	13.43	125,615
17 Feb 11	13.42000 +0.37	13.43	13.04	13.04	196,932
16 Feb 11	13.05000 -0.06	13.15	13.04	13.14	296,654
15 Feb 11	13.11000 -0.07	13.26	13.10	13.24	36,140
14 Feb 11	13.18000 -0.07	13.34	13.18	13.25	72,029
11 Feb 11	13.25000 +0.05	13.30	13.17	13.20	45,542
10 Feb 11	13.20000 -0.12	13.35	13.17	13.23	62,704
09 Feb 11	13.32000 +0.09	13.39	13.18	13.33	155,755
08 Feb 11	13.23000 -0.19	13.40	13.19	13.37	95,410
07 Feb 11	13.42000 -0.05	13.62	13.35	13.44	275,271
04 Feb 11	13.47000 +0.23	13.48	13.24	13.28	208,724
03 Feb 11	13.24000 +0.01	13.32	13.05	13.21	86,343
02 Feb 11	13.23000 -0.17	13.37	13.14	13.37	107,502
01 Feb 11	13.40000 -0.06	13.48	13.22	13.38	160,247
31 Jan 11	13.46000 +0.03	13.53	13.34	13.45	77,707
28 Jan 11	13.43000 -0.02	13.50	13.32	13.47	131,331
27 Jan 11	13.45000 +0.14	13.48	13.31	13.35	359,303
26 Jan 11	13.31000 +0.38	13.35	12.92	13.00	131,880
25 Jan 11	12.93000 -0.38	13.35	12.90	13.33	125,316
24 Jan 11	13.31000 +0.21	13.31	13.07	13.07	50,383
21 Jan 11	13.10000 -0.15	13.40	13.07	13.16	126,743
20 Jan 11	13.25000 -0.01	13.37	13.02	13.20	94,520
19 Jan 11	13.26000 -0.14	13.51	13.22	13.42	307,437
18 Jan 11	13.40000 +0.01	13.44	13.21	13.42	79,722
17 Jan 11	13.39000 -0.09	13.48	13.32	13.36	17,507
14 Jan 11	13.48000 +0.08	13.48	13.28	13.39	80,932
13 Jan 11	13.40000 -0.10	13.59	13.15	13.26	170,455
12 Jan 11	13.50000 +0.42	13.55	13.06	13.17	178,079
11 Jan 11	13.08000 -0.07	13.29	12.88	13.13	146,105
10 Jan 11	13.15000 -0.16	13.30	13.07	13.24	96,595
07 Jan 11	13.31000 +0.18	13.31	12.96	13.10	90,534
06 Jan 11	13.13000 +0.38	13.19	12.69	12.69	141,775
05 Jan 11	12.75000 -0.02	12.92	12.64	12.77	29,614
04 Jan 11	12.77000 +0.21	13.00	12.64	13.00	74,146
31 Dec 10	12.56000 -0.04	12.76	12.55	12.60	45,738
30 Dec 10	12.60000 -0.25	13.02	12.57	13.00	59,898
29 Dec 10	12.85000 -0.12	13.00	12.85	13.00	42,455
24 Dec 10	12.97000 +0.00	12.98	12.96	12.98	3,457
23 Dec 10	12.97000 +0.05	12.99	12.82	12.93	38,975
22 Dec 10	12.92000 +0.01	12.96	12.85	12.96	37,201
21 Dec 10	12.91000 +0.11	12.92	12.70	12.81	86,603
20 Dec 10	12.80000 +0.09	12.87	12.70	12.79	114,188
17 Dec 10	12.71000 -0.22	12.95	12.71	12.95	277,604
16 Dec 10	12.93000 +0.14	13.00	12.75	12.75	147,940
15 Dec 10	12.79000 +0.24	12.95	12.43	12.55	394,647
14 Dec 10	12.55000 +0.32	12.62	12.20	12.28	83,705
13 Dec 10	12.23000 +0.19	12.27	12.00	12.05	96,356
10 Dec 10	12.04000 +0.04	12.10	11.94	12.01	56,288
09 Dec 10	12.00000 -0.23	12.20	11.98	12.13	91,031
08 Dec 10	12.23000 -0.10	12.32	12.10	12.32	81,636
07 Dec 10	12.33000 +0.21	12.35	11.95	12.20	133,654
06 Dec 10	12.12000 +0.03	12.31	12.07	12.25	171,426
03 Dec 10	12.09000 +0.26	12.30	11.93	11.96	237,014
02 Dec 10	11.83000 +0.08	12.00	11.75	11.75	149,235
01 Dec 10	11.75000 +0.49	11.80	11.36	11.36	173,397
30 Nov 10	11.26000 -0.04	11.43	11.26	11.35	200,700
29 Nov 10	11.30000 -0.11	11.46	11.28	11.45	85,454
26 Nov 10	11.41000 +0.06	11.49	11.22	11.25	119,882
25 Nov 10	11.35000 +0.10	11.38	11.21	11.38	61,254
24 Nov 10	11.25000 -0.03	11.35	11.22	11.29	73,553
23 Nov 10	11.28000 -0.17	11.43	11.28	11.31	66,264
22 Nov 10	11.45000 +0.02	11.61	11.30	11.42	125,128
19 Nov 10	11.43000 +0.17	11.50	11.26	11.26	144,432
18 Nov 10	11.26000 -0.03	11.45	11.23	11.23	113,588
17 Nov 10	11.29000 +0.05	11.44	11.15	11.29	181,135
16 Nov 10	11.24000 -0.14	11.35	11.15	11.35	61,767
15 Nov 10	11.38000 -0.01	11.40	11.27	11.30	27,339
12 Nov 10	11.39000 -0.05	11.58	11.35	11.49	116,177
11 Nov 10	11.44000 +0.00	11.55	11.40	11.44	67,264
10 Nov 10	11.44000 -0.14	11.60	11.31	11.50	111,470
09 Nov 10	11.58000 +0.03	11.61	11.51	11.60	72,804
08 Nov 10	11.55000 +0.05	11.73	11.51	11.60	193,470
05 Nov 10	11.50000 -0.36	11.96	11.50	11.75	957,141
04 Nov 10	11.86000 +0.05	11.92	11.70	11.78	126,522
03 Nov 10	11.81000 +0.00	11.89	11.70	11.85	53,651
02 Nov 10	11.81000 -0.11	11.96	11.70	11.87	226,025
01 Nov 10	11.92000 -0.16	12.14	11.75	12.00	127,151
29 Oct 10	12.08000 +0.42	12.08	11.21	11.50	572,838
28 Oct 10	11.66000 +0.06	11.79	11.57	11.69	177,713
27 Oct 10	11.60000 -0.02	11.68	11.50	11.68	82,620
26 Oct 10	11.62000 -0.38	11.91	11.58	11.91	61,126
25 Oct 10	12.00000 +0.96	12.00	11.06	11.10	253,838
22 Oct 10	11.04000 -0.11	11.22	11.00	11.21	125,840
21 Oct 10	11.15000 -0.18	11.39	11.15	11.28	64,334
20 Oct 10	11.33000 +0.10	11.45	11.15	11.25	100,569
19 Oct 10	11.23000 +0.08	11.25	11.02	11.04	171,628
18 Oct 10	11.15000 +0.00	11.24	11.10	11.24	42,357
15 Oct 10	11.15000 +0.04	11.25	11.10	11.18	98,035
14 Oct 10	11.11000 -0.16	11.25	11.01	11.25	74,928
13 Oct 10	11.27000 +0.42	11.31	10.83	10.88	163,778
12 Oct 10	10.85000 +0.10	10.85	10.70	10.75	100,909
08 Oct 10	10.75000 +0.06	10.85	10.55	10.66	75,854
07 Oct 10	10.69000 +0.04	10.74	10.56	10.56	77,565
06 Oct 10	10.65000 +0.05	10.69	10.51	10.58	55,751
05 Oct 10	10.60000 -0.01	10.69	10.55	10.59	38,496
04 Oct 10	10.61000 -0.11	10.70	10.57	10.70	51,500
01 Oct 10	10.72000 +0.31	10.84	10.37	10.37	143,343
30 Sep 10	10.41000 +0.27	10.50	10.10	10.10	172,066
29 Sep 10	10.14000 +0.08	10.23	10.01	10.06	62,494
28 Sep 10	10.06000 +0.01	10.15	9.90	10.01	87,567
27 Sep 10	10.05000 +0.23	10.18	9.82	9.87	175,193
24 Sep 10	9.82000 -0.03	9.95	9.80	9.90	45,435
23 Sep 10	9.85000 -0.11	10.00	9.82	9.93	48,543
22 Sep 10	9.96000 -0.18	10.13	9.95	10.03	58,741
21 Sep 10	10.14000 +0.12	10.22	10.00	10.12	143,277
20 Sep 10	10.02000 +0.09	10.05	9.84	10.00	68,975
17 Sep 10	9.93000 -0.09	10.14	9.87	10.01	253,617
16 Sep 10	10.02000 -0.03	10.11	9.88	10.11	60,849
15 Sep 10	10.05000 +0.12	10.13	9.95	9.95	109,764
14 Sep 10	9.93000 -0.12	10.00	9.90	9.96	64,148
13 Sep 10	10.05000 -0.14	10.20	10.02	10.20	22,569
10 Sep 10	10.19000 -0.09	10.30	10.11	10.12	37,575
09 Sep 10	10.28000 +0.18	10.30	10.07	10.07	230,153
08 Sep 10	10.10000 -0.12	10.18	9.93	10.07	63,320
07 Sep 10	10.22000 -0.03	10.25	10.12	10.24	37,535
03 Sep 10	10.25000 +0.11	10.35	10.13	10.13	74,844
02 Sep 10	10.14000 +0.14	10.14	10.00	10.00	33,376
01 Sep 10	10.00000 +0.33	10.05	9.74	9.75	188,393
31 Aug 10	9.67000 -0.07	9.79	9.63	9.74	21,877
30 Aug 10	9.74000 -0.11	9.80	9.70	9.77	43,652
27 Aug 10	9.85000 +0.10	9.86	9.66	9.77	23,105
26 Aug 10	9.75000 +0.13	9.82	9.68	9.73	35,357
25 Aug 10	9.62000 -0.21	9.80	9.55	9.80	18,620
24 Aug 10	9.83000 -0.04	9.85	9.65	9.75	94,423
23 Aug 10	9.87000 -0.11	10.05	9.78	10.00	94,338
20 Aug 10	9.98000 +0.48	10.00	9.36	9.55	653,136
19 Aug 10	9.50000 -0.28	9.75	9.50	9.75	408,378
18 Aug 10	9.78000 -0.05	9.85	9.75	9.84	60,222
17 Aug 10	9.83000 -0.05	9.89	9.76	9.89	76,927
16 Aug 10	9.88000 -0.03	9.91	9.60	9.90	26,941
13 Aug 10	9.91000 +0.05	10.02	9.90	9.96	14,744
12 Aug 10	9.86000 -0.11	9.98	9.80	9.85	48,222
11 Aug 10	9.97000 -0.13	10.05	9.92	9.93	48,779
10 Aug 10	10.10000 +0.08	10.10	10.00	10.06	82,175
09 Aug 10	10.02000 +0.07	10.08	9.98	10.08	92,623
06 Aug 10	9.95000 -0.11	10.13	9.95	10.06	150,771
05 Aug 10	10.06000 -0.10	10.23	10.06	10.12	74,549
04 Aug 10	10.16000 +0.00	10.22	10.05	10.16	33,687
03 Aug 10	10.16000 +0.00	10.28	10.00	10.00	103,809
30 Jul 10	10.16000 +0.11	10.30	10.00	10.20	113,117
29 Jul 10	10.05000 +0.72	10.57	9.40	9.40	799,412
28 Jul 10	9.33000 -0.10	9.44	9.11	9.44	129,499
27 Jul 10	9.43000 -0.16	9.68	9.36	9.68	56,730
26 Jul 10	9.59000 +0.06	9.62	9.46	9.46	71,161
23 Jul 10	9.53000 -0.03	9.56	9.43	9.56	35,265
22 Jul 10	9.56000 +0.21	9.72	9.35	9.40	314,908
21 Jul 10	9.35000 -0.08	9.46	9.27	9.39	344,897
20 Jul 10	9.43000 -0.11	9.55	9.27	9.51	66,174
19 Jul 10	9.54000 -0.11	9.71	9.54	9.61	63,498
16 Jul 10	9.65000 -0.17	9.85	9.61	9.85	136,475
15 Jul 10	9.82000 +0.53	9.82	9.21	9.21	316,095
14 Jul 10	9.29000 +0.07	9.30	9.17	9.29	26,981
13 Jul 10	9.22000 +0.31	9.28	9.01	9.01	158,603
12 Jul 10	8.91000 -0.11	9.09	8.90	9.00	32,095
09 Jul 10	9.02000 +0.12	9.15	8.90	8.93	49,061
08 Jul 10	8.90000 +0.04	9.13	8.85	9.08	88,102
07 Jul 10	8.86000 +0.08	8.99	8.70	8.70	30,600
06 Jul 10	8.78000 -0.17	8.86	8.61	8.86	102,261
05 Jul 10	8.95000 -0.03	8.98	8.53	8.90	24,025
02 Jul 10	8.98000 -0.29	9.36	8.90	9.26	28,359
30 Jun 10	9.27000 -0.20	9.50	9.20	9.50	67,284
29 Jun 10	9.47000 -0.36	9.96	9.12	9.76	213,091
28 Jun 10	9.83000 -0.10	10.04	9.72	9.79	262,787
25 Jun 10	9.93000 +0.21	10.04	9.57	9.57	60,631
24 Jun 10	9.72000 +0.07	9.78	9.57	9.59	29,798
23 Jun 10	9.65000 -0.11	9.71	9.65	9.70	19,751
22 Jun 10	9.76000 -0.10	9.83	9.63	9.78	73,822
21 Jun 10	9.86000 -0.21	10.09	9.86	10.08	37,744
18 Jun 10	10.07000 +0.25	10.23	9.71	9.84	108,228
17 Jun 10	9.82000 +0.08	9.91	9.66	9.67	63,137
16 Jun 10	9.74000 +0.00	9.98	9.69	9.71	22,445
15 Jun 10	9.74000 +0.24	9.79	9.50	9.50	25,765
14 Jun 10	9.50000 -0.14	9.60	9.45	9.59	35,701
11 Jun 10	9.64000 -0.02	9.72	9.50	9.66	18,380
10 Jun 10	9.66000 +0.16	9.74	9.43	9.50	34,761
09 Jun 10	9.50000 +0.19	9.54	9.30	9.30	105,728
08 Jun 10	9.31000 -0.31	9.63	9.26	9.52	25,032
07 Jun 10	9.62000 -0.12	9.99	9.56	9.85	56,421
04 Jun 10	9.74000 -0.11	9.80	9.68	9.73	17,976
03 Jun 10	9.85000 +0.10	9.99	9.65	9.65	106,274
02 Jun 10	9.75000 -0.19	9.97	9.63	9.97	19,278
01 Jun 10	9.94000 +0.11	9.99	9.76	9.99	19,080
31 May 10	9.83000 +0.00	10.00	9.82	9.82	19,499
28 May 10	9.83000 +0.16	10.00	9.75	9.80	51,290
27 May 10	9.67000 -0.03	9.75	9.61	9.72	44,992
26 May 10	9.70000 +0.11	9.88	9.53	9.53	55,491
25 May 10	9.59000 -0.09	9.72	8.85	9.05	124,321
21 May 10	9.68000 +0.12	9.90	9.46	9.50	145,923
20 May 10	9.56000 -0.53	10.00	9.55	9.90	129,225
19 May 10	10.09000 -0.06	10.28	9.91	10.11	60,438
18 May 10	10.15000 -0.16	10.45	10.10	10.12	67,375
17 May 10	10.31000 -0.30	10.61	10.25	10.61	54,673
14 May 10	10.61000 -0.20	10.85	10.37	10.85	114,983
13 May 10	10.81000 +0.20	10.88	10.50	10.61	118,906
12 May 10	10.61000 +0.27	10.66	10.30	10.32	108,719
11 May 10	10.34000 +0.02	10.46	10.20	10.33	64,870
10 May 10	10.32000 +0.00	10.90	10.27	10.32	66,624
07 May 10	10.32000 -0.19	10.38	9.95	10.27	144,409
06 May 10	10.51000 +0.06	10.74	10.20	10.42	122,827
05 May 10	10.45000 -0.22	10.70	10.08	10.40	66,887
04 May 10	10.67000 -0.37	11.09	10.63	11.09	129,454
03 May 10	11.04000 +0.17	11.12	10.80	10.81	191,139
30 Apr 10	10.87000 +0.47	10.88	10.38	10.38	452,046
29 Apr 10	10.40000 +0.10	10.46	10.25	10.32	49,718
28 Apr 10	10.30000 -0.05	10.40	10.12	10.12	70,119
27 Apr 10	10.35000 +0.04	10.41	10.25	10.35	170,012
26 Apr 10	10.31000 +0.04	10.35	10.22	10.25	69,560
23 Apr 10	10.27000 +0.10	10.35	10.05	10.25	165,720
22 Apr 10	10.17000 -0.03	10.21	10.09	10.15	235,007
21 Apr 10	10.20000 -0.03	10.25	10.17	10.18	121,894
20 Apr 10	10.23000 +0.03	10.29	10.12	10.17	103,065
19 Apr 10	10.20000 +0.00	10.26	10.10	10.10	97,533
16 Apr 10	10.20000 -0.04	10.25	10.10	10.25	63,762
15 Apr 10	10.24000 +0.14	10.26	10.10	10.10	107,140
14 Apr 10	10.10000 +0.05	10.19	10.00	10.01	64,757
13 Apr 10	10.05000 -0.10	10.13	10.00	10.13	101,217
12 Apr 10	10.15000 +0.01	10.30	10.01	10.20	57,238
09 Apr 10	10.14000 -0.15	10.36	10.09	10.36	43,187
08 Apr 10	10.29000 -0.01	10.35	10.20	10.27	64,891
07 Apr 10	10.30000 +0.28	10.43	9.91	9.91	170,405
06 Apr 10	10.02000 -0.22	10.17	9.97	10.09	50,672
05 Apr 10	10.24000 +0.27	10.24	9.90	9.96	61,969
01 Apr 10	9.97000 -0.02	10.04	9.90	10.00	88,022
31 Mar 10	9.99000 +0.03	9.99	9.86	9.97	129,568
30 Mar 10	9.96000 +0.13	9.96	9.75	9.75	35,449
29 Mar 10	9.83000 +0.02	9.91	9.65	9.81	126,527
26 Mar 10	9.81000 -0.07	9.98	9.77	9.90	73,892
25 Mar 10	9.88000 -0.04	9.99	9.86	9.89	88,363
24 Mar 10	9.92000 +0.03	9.99	9.86	9.90	155,939
23 Mar 10	9.89000 -0.08	9.90	9.80	9.82	69,787
22 Mar 10	9.97000 +0.01	10.00	9.78	9.78	43,464
19 Mar 10	9.96000 +0.08	9.97	9.82	9.85	163,150
18 Mar 10	9.88000 -0.11	9.96	9.87	9.93	106,504
17 Mar 10	9.99000 -0.01	10.04	9.96	9.96	93,847
16 Mar 10	10.00000 +0.00	10.17	9.92	9.92	217,987
15 Mar 10	10.00000 -0.12	10.10	9.91	10.10	65,860
12 Mar 10	10.12000 -0.04	10.20	9.91	10.10	150,266
11 Mar 10	10.16000 -0.04	10.24	10.10	10.15	75,011
10 Mar 10	10.20000 +0.20	10.26	9.97	10.00	239,103
09 Mar 10	10.00000 +0.29	10.14	9.69	9.71	223,371
08 Mar 10	9.71000 -0.04	9.77	9.59	9.75	99,375
05 Mar 10	9.75000 +0.06	9.82	9.50	9.70	108,230
04 Mar 10	9.69000 -0.21	9.90	9.65	9.90	90,926
03 Mar 10	9.90000 +0.00	10.00	9.62	9.89	198,711
02 Mar 10	9.90000 +0.57	9.97	9.35	9.35	245,318
01 Mar 10	9.33000 +0.02	9.53	9.20	9.41	104,148
26 Feb 10	9.31000 +0.31	9.50	9.05	9.05	426,424
25 Feb 10	9.00000 +0.36	9.00	8.50	8.67	202,667
24 Feb 10	8.64000 -0.07	8.72	8.50	8.64	95,635
23 Feb 10	8.71000 -0.06	8.80	8.63	8.77	74,328
22 Feb 10	8.77000 +0.33	8.84	8.45	8.54	343,494
19 Feb 10	8.44000 +0.19	8.55	8.30	8.30	115,918
18 Feb 10	8.25000 -0.01	8.26	8.15	8.26	139,035
17 Feb 10	8.26000 +0.06	8.26	8.16	8.19	94,385
16 Feb 10	8.20000 +0.05	8.26	8.06	8.06	357,794
12 Feb 10	8.15000 -0.09	8.24	8.04	8.24	110,251
11 Feb 10	8.24000 -0.06	8.30	8.15	8.25	47,851
10 Feb 10	8.30000 +0.09	8.36	8.15	8.25	58,841
09 Feb 10	8.21000 +0.06	8.26	8.04	8.15	16,231
08 Feb 10	8.15000 -0.05	8.25	8.00	8.16	119,082
05 Feb 10	8.20000 +0.04	8.20	7.64	8.07	188,288
04 Feb 10	8.16000 -0.50	8.81	8.08	8.74	123,153
03 Feb 10	8.66000 -0.03	8.84	8.59	8.69	92,220
02 Feb 10	8.69000 +0.16	8.69	8.38	8.54	78,972
01 Feb 10	8.53000 +0.40	8.56	8.10	8.10	625,572
29 Jan 10	8.13000 -0.23	8.39	8.09	8.39	48,238
28 Jan 10	8.36000 -0.14	8.50	8.27	8.50	45,105
27 Jan 10	8.50000 +0.01	8.50	8.25	8.48	67,845
26 Jan 10	8.49000 +0.41	8.49	8.05	8.08	185,921
25 Jan 10	8.08000 +0.01	8.25	7.93	8.00	69,564
22 Jan 10	8.07000 -0.12	8.26	8.00	8.12	47,124
21 Jan 10	8.19000 -0.06	8.37	8.07	8.21	78,183
20 Jan 10	8.25000 +0.00	8.45	8.18	8.28	74,649
19 Jan 10	8.25000 -0.20	8.42	8.25	8.29	67,812
18 Jan 10	8.45000 +0.11	8.52	8.33	8.33	31,228
15 Jan 10	8.34000 +0.06	8.40	8.21	8.21	51,767
14 Jan 10	8.28000 +0.18	8.32	8.10	8.17	39,604
13 Jan 10	8.10000 -0.06	8.30	8.06	8.18	56,893
12 Jan 10	8.16000 -0.12	8.34	8.14	8.20	56,050
11 Jan 10	8.28000 -0.17	8.42	8.25	8.39	50,943
08 Jan 10	8.45000 +0.04	8.45	8.30	8.35	43,826
07 Jan 10	8.41000 -0.09	8.56	8.26	8.41	51,759
06 Jan 10	8.50000 +0.14	8.55	8.36	8.40	108,424
05 Jan 10	8.36000 -0.01	8.40	8.20	8.34	132,553
04 Jan 10	8.37000 -0.03	8.54	8.25	8.40	55,783
31 Dec 09	8.40000 -0.02	8.54	8.35	8.35	52,606
30 Dec 09	8.42000 -0.08	8.67	8.42	8.45	169,781
29 Dec 09	8.50000 +0.00	8.50	8.40	8.49	44,341