FUNDMANAGER.co.uk

Toromont Industries

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	209.16000 -0.60	210.62	205.75	208.85	181,673
19 Oct 26	209.75999 -0.40	213.90	209.08	211.39	250,728
16 Oct 26	210.16000 -3.04	217.18	208.68	213.10	311,791
15 Oct 26	213.20000 +0.32	214.70	206.57	211.01	312,038
14 Oct 26	212.88000 -1.90	214.88	211.64	211.86	158,495
13 Oct 26	214.78000 +0.38	215.52	209.25	212.94	195,211
09 Oct 26	214.39999 +1.50	216.06	208.23	213.43	284,963
08 Oct 26	212.89999 -4.10	218.39	212.22	217.00	304,771
07 Oct 26	217.00000 -13.13	230.89	216.72	228.66	379,813
06 Oct 26	230.13000 -5.96	240.81	229.62	238.88	298,382
05 Oct 26	236.09000 -0.60	237.88	232.78	235.61	243,235
02 Oct 26	236.69000 +10.59	238.14	226.00	227.24	258,411
01 Oct 26	226.10001 -0.88	229.53	224.01	227.10	284,298
30 Sep 26	226.98000 +0.86	228.10	224.60	226.00	315,910
29 Sep 26	226.12000 -0.55	227.83	224.91	225.57	217,026
28 Sep 26	226.67000 +0.94	229.04	224.21	225.97	195,750
25 Sep 26	225.73000 +0.95	228.00	220.89	224.78	255,302
24 Sep 26	224.78000 -0.61	227.08	221.80	223.50	354,400
23 Sep 26	225.39000 +3.30	227.71	220.22	220.22	373,560
22 Sep 26	222.09000 +10.86	224.19	213.07	213.07	427,089
21 Sep 26	211.23000 +6.55	211.40	204.34	206.13	399,148
18 Sep 26	204.67999 -0.58	206.26	204.18	204.99	482,036
17 Sep 26	205.25999 +1.76	207.00	204.28	206.60	104,628
16 Sep 26	203.50000 +5.08	205.33	198.87	198.87	212,157
15 Sep 26	198.42000 -2.78	202.25	197.86	201.24	307,536
14 Sep 26	201.20000 -2.24	202.34	197.99	202.34	267,468
11 Sep 26	203.44000 +1.12	205.32	201.02	203.19	432,134
10 Sep 26	202.32001 -0.95	204.44	200.40	201.50	320,890
09 Sep 26	203.27000 +0.53	203.40	200.67	201.23	228,706
08 Sep 26	202.74001 +4.38	203.01	196.11	197.85	311,669
04 Sep 26	198.36000 +3.28	200.03	194.09	194.09	457,469
03 Sep 26	195.08000 +2.02	195.10	191.68	193.54	362,672
02 Sep 26	193.06000 +1.69	193.84	191.00	191.33	437,858
01 Sep 26	191.37000 -8.89	199.10	187.42	199.10	641,134
31 Aug 26	200.25999 +0.67	200.38	197.96	197.96	311,501
28 Aug 26	199.59000 -5.66	205.06	198.83	205.06	245,968
27 Aug 26	205.25000 +1.76	207.46	203.46	207.46	336,119
26 Aug 26	203.49001 +0.27	205.00	202.27	202.27	241,953
25 Aug 26	203.22000 +0.59	205.30	202.41	203.56	208,308
24 Aug 26	202.63000 -4.00	206.76	201.01	206.76	280,233
21 Aug 26	206.63000 +0.99	207.91	204.67	205.47	203,762
20 Aug 26	205.64000 -1.17	208.68	204.05	208.68	148,185
19 Aug 26	206.81000 -3.18	211.35	204.28	211.35	449,979
18 Aug 26	209.99001 -6.89	216.83	209.00	215.95	252,213
17 Aug 26	216.88000 +0.97	217.61	212.89	215.00	142,493
14 Aug 26	215.91000 -2.94	219.01	215.89	218.31	170,031
13 Aug 26	218.85001 +0.08	219.97	217.87	219.60	326,554
12 Aug 26	218.77000 -0.62	222.00	218.48	221.26	125,768
11 Aug 26	219.39000 -0.36	221.66	218.84	219.75	125,239
10 Aug 26	219.75000 -0.56	220.53	217.68	220.30	154,269
07 Aug 26	220.31000 -1.69	225.01	218.12	223.10	137,102
06 Aug 26	222.00000 -4.67	227.50	221.22	227.50	245,368
05 Aug 26	226.67000 +4.74	229.24	222.02	222.41	399,681
04 Aug 26	221.92999 +11.06	222.37	212.84	214.69	522,064
31 Jul 26	210.87000 -5.18	216.65	210.87	216.45	238,515
30 Jul 26	216.05000 +9.24	216.82	211.34	212.41	345,777
29 Jul 26	206.81000 -2.42	215.31	199.04	210.00	625,936
28 Jul 26	209.23000 -1.40	217.44	206.93	212.72	688,173
27 Jul 26	210.63000 -15.14	227.97	204.65	226.71	956,201
24 Jul 26	225.77000 -1.28	228.11	223.42	228.11	299,159
23 Jul 26	227.05000 +0.12	227.89	223.02	225.00	323,187
22 Jul 26	226.92999 -3.34	230.49	226.36	230.49	211,200
21 Jul 26	230.27000 +2.17	231.54	226.94	228.63	510,169
20 Jul 26	228.10001 -7.66	236.64	228.10	235.02	224,982
17 Jul 26	235.75999 +4.85	236.40	228.73	229.78	403,759
16 Jul 26	230.91000 -1.31	233.35	229.46	231.25	150,190
15 Jul 26	232.22000 +4.47	232.39	227.86	227.86	235,565
14 Jul 26	227.75000 +0.24	232.02	225.21	227.84	158,412
13 Jul 26	227.50999 -2.32	230.00	225.24	229.50	176,793
10 Jul 26	229.83000 +4.15	230.35	225.90	226.00	124,996
09 Jul 26	225.67999 -2.40	230.15	224.72	228.62	270,277
08 Jul 26	228.08000 -0.52	229.66	224.82	226.04	204,772
07 Jul 26	228.60001 +5.64	228.86	219.27	224.01	416,900
06 Jul 26	222.96001 -1.02	225.40	219.09	223.98	230,114
03 Jul 26	223.98000 +5.05	225.66	219.66	219.66	156,490
02 Jul 26	218.92999 -14.29	234.49	217.67	231.35	612,191
30 Jun 26	233.22000 +3.26	233.52	229.29	230.45	291,651
29 Jun 26	229.96001 -1.43	233.00	229.32	233.00	374,861
26 Jun 26	231.39000 +2.34	231.87	228.51	229.05	182,055
25 Jun 26	229.05000 +0.27	235.37	228.05	229.73	429,588
24 Jun 26	228.78000 -7.32	238.67	228.55	236.01	297,481
23 Jun 26	236.10001 -1.36	240.39	232.81	238.58	310,846
22 Jun 26	237.46001 -1.54	242.00	235.94	238.21	404,080
19 Jun 26	239.00000 -1.96	239.72	234.68	239.72	289,219
18 Jun 26	240.96001 +35.25	243.50	211.40	211.40	602,988
17 Jun 26	205.71001 -8.74	215.70	204.30	214.34	344,201
16 Jun 26	214.45000 +2.55	216.19	209.55	212.19	311,501
15 Jun 26	211.89999 +2.41	212.54	209.51	210.72	355,419
12 Jun 26	209.49001 +0.43	210.67	207.88	209.99	253,639
11 Jun 26	209.06000 +3.82	212.58	207.59	211.41	425,748
10 Jun 26	205.24001 -16.44	221.68	205.02	221.68	353,628
09 Jun 26	221.67999 -0.85	226.48	218.32	223.82	326,486
08 Jun 26	222.53000 -0.26	227.22	221.47	223.89	152,772
05 Jun 26	222.78999 -4.85	225.56	222.00	225.56	157,628
04 Jun 26	227.64000 +3.72	229.00	223.86	223.86	134,327
03 Jun 26	223.92000 +0.30	227.93	222.18	222.18	242,053
02 Jun 26	223.62000 +3.11	225.58	220.51	220.51	139,795
01 Jun 26	220.50999 -6.88	225.54	217.81	225.53	165,436
29 May 26	227.39000 +0.56	229.16	225.41	226.07	394,586
28 May 26	226.83000 +0.85	228.01	224.66	225.98	110,910
27 May 26	225.98000 +2.11	227.48	223.30	224.11	140,752
26 May 26	223.87000 -1.70	228.77	223.78	225.50	266,059
25 May 26	225.57001 +2.91	226.40	223.44	223.81	61,617
22 May 26	222.66000 +8.11	223.72	214.44	214.44	207,979
21 May 26	214.55000 -0.24	214.90	210.25	214.00	319,595
20 May 26	214.78999 -5.13	222.37	213.57	219.92	309,512
19 May 26	219.92000 -3.97	224.40	219.88	223.46	226,313
15 May 26	223.89000 -1.64	224.40	222.07	224.11	168,412
14 May 26	225.53000 +2.80	225.88	221.97	223.10	237,288
13 May 26	222.73000 +3.73	223.88	218.44	218.44	194,628
12 May 26	219.00000 +2.76	219.63	215.32	216.91	268,914
11 May 26	216.24001 -1.06	218.59	215.85	217.07	304,471
08 May 26	217.30000 +0.01	219.17	217.00	217.60	182,253
07 May 26	217.28999 -5.38	225.00	217.22	222.81	268,719
06 May 26	222.67000 +5.23	224.70	219.96	220.00	292,438
05 May 26	217.44000 -0.36	220.92	217.15	218.92	273,955
04 May 26	217.80000 +0.42	219.04	215.66	216.29	206,990
01 May 26	217.38000 +6.16	217.49	209.80	210.02	273,204
30 Apr 26	211.22000 +0.34	213.68	209.80	213.68	213,429
29 Apr 26	210.88000 +2.02	217.97	202.29	211.95	323,142
28 Apr 26	208.86000 -2.12	211.57	207.84	210.94	253,756
27 Apr 26	210.98000 +1.42	213.54	209.56	210.92	214,816
24 Apr 26	209.56000 -1.14	211.73	209.38	210.33	117,447
23 Apr 26	210.70000 +2.88	211.93	207.61	207.61	168,973
22 Apr 26	207.82001 +2.45	208.90	205.80	205.93	115,917
21 Apr 26	205.37000 -1.81	209.29	205.02	207.50	250,835
20 Apr 26	207.17999 -3.72	211.46	206.98	209.32	231,962
17 Apr 26	210.89999 +2.37	214.31	209.19	209.19	235,418
16 Apr 26	208.53000 +0.83	209.54	207.12	208.11	238,287
15 Apr 26	207.70000 -6.86	214.61	206.78	214.00	200,705
14 Apr 26	214.56000 +3.84	214.62	210.22	210.22	310,988
13 Apr 26	210.72000 -0.16	211.75	207.00	210.21	194,613
10 Apr 26	210.88000 +1.21	212.14	208.83	210.36	194,532
09 Apr 26	209.67000 +0.02	212.71	209.29	209.29	243,056
08 Apr 26	209.64999 +8.92	210.76	203.99	204.00	283,231
07 Apr 26	200.73000 +5.46	203.36	196.19	196.19	301,461
06 Apr 26	195.27000 -0.39	196.23	194.80	195.85	136,217
02 Apr 26	195.66000 -2.11	200.01	194.80	196.24	207,406
01 Apr 26	197.77000 +3.01	199.36	194.96	196.53	271,180
31 Mar 26	194.75999 +4.80	194.76	190.35	190.35	320,411
30 Mar 26	189.96001 -0.03	194.31	189.48	190.82	287,216
27 Mar 26	189.99001 -0.55	192.70	187.44	189.96	200,101
26 Mar 26	190.53999 -3.23	193.77	190.33	192.85	157,815
25 Mar 26	193.77000 -0.55	197.59	193.54	196.01	327,933
24 Mar 26	194.32001 -1.58	196.57	192.18	193.46	198,615
23 Mar 26	195.89999 +5.84	197.95	191.00	191.11	208,879
20 Mar 26	190.06000 -2.60	193.01	188.13	192.12	1,540,024
19 Mar 26	192.66000 -3.54	196.50	191.34	195.31	232,962
18 Mar 26	196.20000 -3.60	199.64	196.11	199.14	125,378
17 Mar 26	199.80000 +0.00	201.62	198.77	200.22	160,614
16 Mar 26	199.80000 +2.15	200.45	197.84	198.60	248,753
13 Mar 26	197.64999 +0.96	199.55	195.72	196.75	140,436
12 Mar 26	196.69000 -5.10	200.79	196.21	200.79	244,162
11 Mar 26	201.78999 +0.11	202.98	199.52	200.96	195,018
10 Mar 26	201.67999 +1.36	203.32	200.10	200.10	195,818
09 Mar 26	200.32001 +0.71	200.71	195.00	196.49	189,951
06 Mar 26	199.61000 -4.66	207.13	196.92	201.50	496,983
05 Mar 26	204.27000 -2.79	206.33	200.42	206.00	205,273
04 Mar 26	207.06000 -3.26	211.46	206.49	210.60	332,993
03 Mar 26	210.32001 -3.47	212.24	205.24	211.23	237,044
02 Mar 26	213.78999 +2.09	215.58	210.11	211.01	345,864
27 Feb 26	211.70000 -0.10	213.55	210.09	211.07	531,541
26 Feb 26	211.80000 +7.01	212.06	204.26	205.35	441,953
25 Feb 26	204.78999 +1.04	206.57	201.39	203.78	302,418
24 Feb 26	203.75000 +1.40	204.34	199.92	202.02	377,718
23 Feb 26	202.35001 +0.97	202.36	197.17	201.37	274,301
20 Feb 26	201.38000 -3.16	204.97	201.23	203.74	309,345
19 Feb 26	204.53999 +2.47	205.21	201.26	202.00	256,837
18 Feb 26	202.07001 -4.45	206.22	198.90	206.22	391,527
17 Feb 26	206.52000 +1.59	207.86	200.90	202.74	331,529
13 Feb 26	204.92999 +7.60	205.04	195.00	197.23	301,880
12 Feb 26	197.33000 +1.94	199.77	194.14	196.97	548,075
11 Feb 26	195.39000 +12.14	195.39	182.63	185.04	400,733
10 Feb 26	183.25000 +0.22	184.18	182.30	183.83	216,221
09 Feb 26	183.03000 -1.68	185.02	181.73	185.01	197,322
06 Feb 26	184.71001 +3.52	185.17	181.26	182.02	164,107
05 Feb 26	181.19000 +1.96	181.74	177.66	180.63	272,287
04 Feb 26	179.23000 +1.31	180.80	177.00	179.13	263,373
03 Feb 26	177.92000 +2.98	177.92	174.40	175.02	284,174
02 Feb 26	174.94000 +1.49	178.66	172.56	178.66	425,010
30 Jan 26	173.45000 -2.69	176.00	171.89	174.69	430,184
29 Jan 26	176.14000 -6.32	182.89	174.95	182.46	269,820
28 Jan 26	182.46001 +0.35	182.46	178.78	181.97	233,268
27 Jan 26	182.11000 +2.46	182.34	176.39	179.49	129,721
26 Jan 26	179.64999 +0.36	180.52	177.36	180.19	155,024
23 Jan 26	179.28999 -2.34	181.34	178.47	180.89	177,633
22 Jan 26	181.63000 +1.69	183.12	180.11	180.11	157,459
21 Jan 26	179.94000 +3.73	180.23	175.29	176.57	207,853
20 Jan 26	176.21001 -2.44	178.48	174.90	177.22	265,434
19 Jan 26	178.64999 +0.46	178.68	176.39	177.66	50,302
16 Jan 26	178.19000 +4.13	180.33	173.89	174.69	209,964
15 Jan 26	174.06000 +3.08	174.24	171.35	171.59	128,882
14 Jan 26	170.98000 -0.46	172.53	170.63	170.69	99,584
13 Jan 26	171.44000 +0.15	171.97	169.59	171.38	147,739
12 Jan 26	171.28999 -0.11	172.23	169.16	170.47	161,712
09 Jan 26	171.39999 +2.25	171.53	170.07	170.10	61,277
08 Jan 26	169.14999 +2.46	169.67	165.35	165.49	174,420
07 Jan 26	166.69000 -0.58	168.71	166.18	168.00	235,708
06 Jan 26	167.27000 +0.01	168.81	166.89	167.45	172,542
05 Jan 26	167.25999 -0.55	171.14	167.18	168.11	160,459
02 Jan 26	167.81000 +1.76	168.48	165.93	166.49	91,379
31 Dec 25	166.05000 +0.33	166.51	165.43	165.72	73,467
30 Dec 25	165.72000 -2.46	168.05	165.70	168.00	79,621
29 Dec 25	168.17999 +1.53	168.35	165.79	165.79	139,675
24 Dec 25	166.64999 +0.52	167.42	164.09	166.05	65,237
23 Dec 25	166.13000 +0.63	166.67	164.41	164.92	136,572
22 Dec 25	165.50000 +3.88	165.93	161.53	161.92	179,676
19 Dec 25	161.62000 +1.17	162.60	159.24	159.78	291,427
18 Dec 25	160.45000 +1.98	160.75	157.35	159.48	262,669
17 Dec 25	158.47000 -9.47	168.17	158.29	168.15	245,005
16 Dec 25	167.94000 +3.52	168.46	164.10	164.10	204,857
15 Dec 25	164.42000 -1.01	167.05	164.30	165.43	129,373
12 Dec 25	165.42999 -1.47	167.38	164.41	166.55	125,216
11 Dec 25	166.89999 +0.94	167.05	164.34	165.62	166,872
10 Dec 25	165.96001 +2.39	167.29	163.71	163.71	194,181
09 Dec 25	163.57001 -0.24	164.13	163.01	163.42	137,667
08 Dec 25	163.81000 +0.75	163.81	161.33	163.06	226,190
05 Dec 25	163.06000 -0.41	163.65	161.49	163.14	148,803
04 Dec 25	163.47000 +2.02	163.80	160.46	162.17	237,654
03 Dec 25	161.45000 +0.72	161.83	159.71	160.80	141,810
02 Dec 25	160.73000 -1.69	162.71	160.64	162.59	114,852
01 Dec 25	162.42000 -0.99	163.56	161.86	163.41	146,178
28 Nov 25	163.41000 -1.14	165.89	162.93	165.23	88,627
27 Nov 25	164.55000 -2.44	167.61	164.52	167.34	62,838
26 Nov 25	166.99001 +2.09	167.08	164.51	165.23	86,190
25 Nov 25	164.89999 +1.64	165.57	163.11	163.27	112,125
24 Nov 25	163.25999 +4.28	163.28	159.23	159.89	441,108
21 Nov 25	158.98000 -0.32	160.20	156.82	159.93	136,521
20 Nov 25	159.30000 -0.93	162.89	158.57	160.91	92,567
19 Nov 25	160.23000 +2.40	160.24	157.48	157.99	133,498
18 Nov 25	157.83000 +0.77	157.87	155.85	155.85	161,075
17 Nov 25	157.06000 -2.50	160.05	156.50	159.34	162,789
14 Nov 25	159.56000 -2.37	160.90	157.94	160.20	488,953
13 Nov 25	161.92999 -2.93	165.00	161.39	164.71	217,195
12 Nov 25	164.86000 +0.72	164.98	162.73	163.98	187,919
11 Nov 25	164.14000 +1.83	164.81	162.62	162.74	98,438
10 Nov 25	162.31000 +1.33	162.67	160.64	161.57	154,054
07 Nov 25	160.98000 -0.59	162.06	160.56	161.35	223,310
06 Nov 25	161.57001 -3.42	165.90	160.80	165.00	233,279
05 Nov 25	164.99001 +2.40	165.88	162.60	163.11	226,183
04 Nov 25	162.59000 -3.32	163.55	153.95	160.00	220,095
03 Nov 25	165.91000 -2.60	168.35	163.01	168.11	302,376
31 Oct 25	168.50999 +11.06	168.56	160.01	160.01	331,803
30 Oct 25	157.45000 -1.32	159.65	157.13	158.54	172,166
29 Oct 25	158.77000 +1.77	159.20	153.49	154.67	242,886
28 Oct 25	157.00000 -3.29	161.54	156.39	159.67	260,625
27 Oct 25	160.28999 -2.32	162.99	160.02	162.70	99,891
24 Oct 25	162.61000 +1.15	163.12	161.83	161.99	88,101
23 Oct 25	161.46001 +1.42	161.75	159.45	159.60	98,753
22 Oct 25	160.03999 -0.64	161.25	158.97	161.25	104,073
21 Oct 25	160.67999 +1.96	161.09	158.05	158.23	108,009
20 Oct 25	158.72000 +1.75	159.43	157.53	157.66	119,828
17 Oct 25	156.97000 -2.58	159.89	156.07	158.57	163,752
16 Oct 25	159.55000 -0.07	160.39	158.48	159.71	94,311
15 Oct 25	159.62000 +0.62	161.74	159.08	159.08	201,159
14 Oct 25	159.00000 +1.76	159.21	157.19	157.39	110,760
10 Oct 25	157.24001 +0.60	158.00	156.50	157.52	82,738
09 Oct 25	156.64000 -1.74	158.64	155.41	158.21	121,336
08 Oct 25	158.38000 +1.44	158.43	155.53	156.94	161,964
07 Oct 25	156.94000 -0.40	157.88	155.52	157.39	82,465
06 Oct 25	157.34000 +1.62	157.48	154.48	156.11	124,299
03 Oct 25	155.72000 +0.75	156.71	154.21	154.45	127,398
02 Oct 25	154.97000 +0.65	156.05	153.97	153.97	145,977
01 Oct 25	154.32001 -0.20	155.16	152.68	154.40	105,877
30 Sep 25	154.52000 +0.18	155.60	154.24	154.59	241,897
29 Sep 25	154.34000 -0.18	155.04	153.57	155.04	124,699
26 Sep 25	154.52000 -0.60	156.19	153.40	155.21	208,396
25 Sep 25	155.12000 +2.26	155.47	150.87	152.13	159,743
24 Sep 25	152.86000 +3.20	153.10	149.96	149.96	170,569
23 Sep 25	149.66000 -5.64	156.56	148.33	155.23	159,531
22 Sep 25	155.30000 +2.66	156.04	151.93	152.43	193,406
19 Sep 25	152.64000 +2.80	153.45	150.11	152.00	713,070
18 Sep 25	149.84000 +0.14	150.30	149.39	150.11	105,099
17 Sep 25	149.70000 +0.72	150.50	149.04	149.08	172,851
16 Sep 25	148.98000 +1.12	149.43	146.80	147.82	122,065
15 Sep 25	147.86000 +0.78	147.93	146.56	146.67	105,370
12 Sep 25	147.08000 -0.74	147.59	145.79	147.49	110,038
11 Sep 25	147.82001 +1.86	148.13	144.80	145.96	147,248
10 Sep 25	145.96001 -0.12	146.49	144.90	145.08	200,919
09 Sep 25	146.08000 +1.47	146.23	142.80	144.50	256,235
08 Sep 25	144.61000 -0.26	144.78	142.71	144.22	167,403
05 Sep 25	144.87000 +1.84	145.05	142.68	143.04	107,701
04 Sep 25	143.03000 +0.29	144.45	142.62	143.32	106,375
03 Sep 25	142.74001 +0.13	143.63	141.52	142.23	114,891
02 Sep 25	142.61000 -0.98	143.23	141.39	142.36	232,944
29 Aug 25	143.59000 -1.41	145.63	143.38	145.26	112,541
28 Aug 25	145.00000 +0.61	145.16	143.20	144.44	105,778
27 Aug 25	144.39000 +0.83	144.57	142.39	143.14	84,839
26 Aug 25	143.56000 +0.20	144.34	142.97	143.44	305,481
25 Aug 25	143.36000 -1.35	145.49	142.60	144.94	104,643
22 Aug 25	144.71001 +1.72	145.25	143.44	143.64	106,013
21 Aug 25	142.99001 +0.23	143.45	142.58	142.76	61,149
20 Aug 25	142.75999 -0.31	142.93	142.31	142.86	67,728
19 Aug 25	143.07001 +1.12	143.74	141.11	142.27	135,303
18 Aug 25	141.95000 -0.12	142.49	141.19	142.09	118,112
15 Aug 25	142.07001 -0.35	143.07	141.96	142.39	150,774
14 Aug 25	142.42000 -1.07	143.50	141.91	142.57	218,430
13 Aug 25	143.49001 +1.46	143.62	141.68	142.03	96,097
12 Aug 25	142.03000 +1.82	142.09	139.33	140.01	79,850
11 Aug 25	140.21001 -0.65	140.79	139.81	140.79	116,300
08 Aug 25	140.86000 -0.20	141.76	140.36	141.76	80,241
07 Aug 25	141.06000 -2.58	143.45	140.54	143.45	170,328
06 Aug 25	143.64000 +1.24	143.75	141.51	142.49	256,085
05 Aug 25	142.39999 +1.91	142.54	139.03	140.44	167,807
01 Aug 25	140.49001 +0.00	140.89	137.41	139.00	164,032
31 Jul 25	140.49001 +1.49	142.05	140.21	140.70	223,909
30 Jul 25	139.00000 +6.26	139.01	132.17	133.50	351,241
29 Jul 25	132.74001 +0.25	133.32	131.94	131.94	106,053
28 Jul 25	132.49001 -0.87	133.74	131.28	133.74	110,067
25 Jul 25	133.36000 +0.91	133.67	132.28	133.00	76,976
24 Jul 25	132.45000 +0.10	133.11	131.94	132.50	113,009
23 Jul 25	132.35001 +0.91	132.83	131.24	131.51	127,451
22 Jul 25	131.44000 +3.99	131.76	128.04	128.18	147,284
21 Jul 25	127.45000 -1.29	129.09	127.40	128.79	70,261
18 Jul 25	128.74001 -1.66	129.92	128.53	129.74	147,506
17 Jul 25	130.39999 +0.75	131.56	130.11	130.24	134,197
16 Jul 25	129.64999 +0.59	130.25	127.46	129.69	167,595
15 Jul 25	129.06000 +0.23	130.27	127.96	128.62	172,968
14 Jul 25	128.83000 +1.73	129.30	127.46	127.46	95,591
11 Jul 25	127.10000 -0.90	127.18	126.21	127.16	77,615
10 Jul 25	128.00000 +1.74	128.36	125.51	126.13	111,376
09 Jul 25	126.26000 +1.00	126.75	125.00	125.63	123,643
08 Jul 25	125.26000 +0.55	125.70	124.56	124.56	145,067
07 Jul 25	124.71000 +0.07	125.17	123.23	124.70	77,817
04 Jul 25	124.64000 +0.27	125.28	124.36	124.48	32,377
03 Jul 25	124.37000 -0.08	125.47	124.31	124.51	73,846
02 Jul 25	124.45000 +2.06	124.58	121.31	122.76	126,767
30 Jun 25	122.39000 +0.29	122.48	121.32	122.34	150,428
27 Jun 25	122.10000 +0.09	123.25	121.14	121.95	112,564
26 Jun 25	122.01000 +0.75	122.09	121.00	121.36	97,162
25 Jun 25	121.26000 +0.90	121.43	119.42	120.41	169,032
24 Jun 25	120.36000 +0.40	121.28	119.85	120.72	74,700
23 Jun 25	119.96000 +1.40	120.40	117.83	118.12	96,733
20 Jun 25	118.56000 -0.23	119.72	117.38	119.72	342,922
19 Jun 25	118.79000 -0.06	119.28	117.87	118.29	54,162
18 Jun 25	118.85000 -1.43	120.13	118.77	120.05	115,623
17 Jun 25	120.28000 -1.45	121.77	119.95	121.58	94,575
16 Jun 25	121.73000 +0.18	122.59	121.46	121.52	79,251
13 Jun 25	121.55000 -0.37	122.27	120.49	121.29	212,805
12 Jun 25	121.92000 +0.01	122.01	120.42	121.24	121,630
11 Jun 25	121.91000 +1.48	122.14	119.57	120.48	177,235
10 Jun 25	120.43000 +0.76	120.47	119.03	119.59	122,586
09 Jun 25	119.67000 -0.03	120.65	118.72	119.85	110,663
06 Jun 25	119.70000 +0.75	119.80	118.50	118.95	92,115
05 Jun 25	118.95000 -0.01	119.95	118.67	118.85	127,006
04 Jun 25	118.96000 +0.43	119.45	118.12	118.36	149,940
03 Jun 25	118.53000 -0.25	119.96	118.02	119.45	109,231
02 Jun 25	118.78000 -0.23	119.49	117.84	118.57	133,630
30 May 25	119.01000 -1.22	122.19	118.94	120.23	404,233
29 May 25	120.23000 +1.10	120.73	119.20	119.31	109,557
28 May 25	119.13000 -0.66	121.05	118.99	119.79	135,086
27 May 25	119.79000 +0.75	120.51	118.36	118.36	170,586
26 May 25	119.04000 +2.09	119.54	116.71	117.00	64,952
23 May 25	116.95000 -0.25	118.10	116.20	116.20	155,626
22 May 25	117.20000 +1.47	117.97	115.29	115.29	296,883
21 May 25	115.73000 -0.31	117.52	114.70	116.36	214,993
20 May 25	116.04000 -1.41	118.47	115.95	117.78	128,571
16 May 25	117.45000 +0.14	118.57	117.03	117.04	115,733
15 May 25	117.31000 -0.94	118.47	117.23	118.00	111,445
14 May 25	118.25000 +0.77	119.52	114.68	117.71	300,080
13 May 25	117.48000 +0.72	117.94	116.16	116.75	243,582
12 May 25	116.76000 +3.33	117.73	115.20	115.60	156,339
09 May 25	113.43000 -2.01	116.13	113.02	115.41	142,842
08 May 25	115.44000 +2.98	115.49	112.67	112.67	221,858
07 May 25	112.46000 +2.13	112.56	110.44	110.50	141,191
06 May 25	110.33000 +1.56	110.58	108.53	108.55	166,307
05 May 25	108.77000 -2.18	112.02	108.51	110.41	179,794
02 May 25	110.95000 -0.42	112.14	109.85	111.45	201,347
01 May 25	111.37000 -5.27	114.00	110.25	112.58	282,076
30 Apr 25	116.64000 +1.33	116.79	113.98	114.98	148,751
29 Apr 25	115.31000 -1.00	117.19	114.89	115.58	106,787
28 Apr 25	116.31000 +2.07	116.50	114.03	114.24	104,742
25 Apr 25	114.24000 -1.58	115.14	113.68	115.03	83,640
24 Apr 25	115.82000 +1.25	115.94	113.99	114.10	148,029
23 Apr 25	114.57000 +1.39	116.08	113.97	114.59	100,965
22 Apr 25	113.18000 +0.46	113.97	113.02	113.41	84,378
21 Apr 25	112.72000 -0.16	113.00	111.80	112.39	79,799
17 Apr 25	112.88000 -0.49	116.80	112.83	113.43	108,758
16 Apr 25	113.37000 -0.32	114.64	112.96	113.34	162,259
15 Apr 25	113.69000 +0.50	114.45	113.19	113.19	57,157
14 Apr 25	113.19000 -0.52	114.77	112.60	114.77	132,279
11 Apr 25	113.71000 +2.39	113.84	110.16	110.18	65,421
10 Apr 25	111.32000 -4.56	114.21	110.40	114.21	112,470
09 Apr 25	115.88000 +6.18	116.44	108.44	108.44	153,941
08 Apr 25	109.70000 +0.01	112.04	108.70	110.73	177,887
07 Apr 25	109.69000 -2.01	112.55	107.32	107.59	331,335
04 Apr 25	111.70000 +0.69	112.11	108.42	110.00	257,519
03 Apr 25	111.01000 -4.14	114.60	111.01	112.67	141,004
02 Apr 25	115.15000 +2.19	115.21	112.16	112.16	110,023
01 Apr 25	112.96000 +0.33	113.98	112.16	112.78	172,935
31 Mar 25	112.63000 +0.12	113.71	111.17	111.17	183,312
28 Mar 25	112.51000 -1.63	114.04	111.05	113.74	128,566
27 Mar 25	114.14000 -1.25	115.72	114.07	115.35	138,571
26 Mar 25	115.39000 -0.14	116.88	115.25	115.76	54,336
25 Mar 25	115.53000 -0.11	116.12	115.02	115.43	67,213
24 Mar 25	115.64000 +0.80	116.32	115.19	115.19	102,770
21 Mar 25	114.84000 -1.16	115.58	113.59	115.53	374,204
20 Mar 25	116.00000 -1.10	118.36	115.63	116.80	108,670
19 Mar 25	117.10000 +2.09	117.35	114.91	114.91	173,763
18 Mar 25	115.01000 -0.52	115.67	113.72	115.47	99,349
17 Mar 25	115.53000 +1.61	115.79	113.99	114.12	113,590
14 Mar 25	113.92000 +2.45	114.32	110.66	111.99	164,486
13 Mar 25	111.47000 -3.98	114.87	111.30	114.51	183,305
12 Mar 25	115.45000 +1.23	116.21	113.34	114.46	155,385
11 Mar 25	114.22000 -3.27	117.74	114.10	117.43	188,615
10 Mar 25	117.49000 +0.12	117.60	115.42	116.84	144,472
07 Mar 25	117.37000 +0.09	119.03	116.93	117.14	154,278
06 Mar 25	117.28000 +0.33	118.54	116.62	116.69	137,784
05 Mar 25	116.95000 -0.98	118.17	115.87	117.95	286,133
04 Mar 25	117.93000 -2.55	119.78	116.55	119.67	133,066
03 Mar 25	120.48000 -0.99	123.99	120.45	121.47	95,623
28 Feb 25	121.47000 +0.88	122.70	120.47	120.59	302,481
27 Feb 25	120.59000 -0.41	121.32	120.22	120.76	83,029
26 Feb 25	121.00000 -1.71	122.84	120.68	122.71	155,139
25 Feb 25	122.71000 +0.16	123.35	121.88	122.36	118,899
24 Feb 25	122.55000 +1.05	123.05	120.53	120.70	136,087
21 Feb 25	121.50000 -1.19	123.11	121.34	122.29	178,966
20 Feb 25	122.69000 -0.38	123.20	121.04	123.20	128,401
19 Feb 25	123.07000 +1.06	123.31	120.50	120.50	146,813
18 Feb 25	122.01000 +0.91	122.23	120.40	120.48	128,728
14 Feb 25	121.10000 -1.81	123.49	120.69	122.91	102,352
13 Feb 25	122.91000 +1.62	124.03	121.90	122.45	121,783
12 Feb 25	121.29000 +3.94	123.14	119.61	121.89	178,707
11 Feb 25	117.35000 -0.96	118.32	117.13	118.31	73,815
10 Feb 25	118.31000 +1.89	118.34	116.40	116.40	75,433
07 Feb 25	116.42000 -0.30	116.63	115.79	116.61	104,265
06 Feb 25	116.72000 -0.11	118.09	116.55	117.03	97,375
05 Feb 25	116.83000 +2.25	117.08	114.85	114.85	134,229
04 Feb 25	114.58000 -0.32	116.01	113.26	115.23	163,158
03 Feb 25	114.90000 -0.99	115.13	111.95	112.12	142,231
31 Jan 25	115.89000 -3.50	119.40	115.84	119.40	146,525
30 Jan 25	119.39000 -1.30	122.63	119.10	120.86	214,966
29 Jan 25	120.69000 -0.14	121.25	120.07	120.07	85,845
28 Jan 25	120.83000 -0.64	121.56	120.30	121.26	144,512
27 Jan 25	121.47000 -0.72	122.07	120.49	121.77	118,049
24 Jan 25	122.19000 -0.84	122.86	121.82	122.57	130,354
23 Jan 25	123.03000 -0.09	124.98	122.86	122.86	349,645
22 Jan 25	123.12000 +4.20	123.72	118.21	118.46	348,168
21 Jan 25	118.92000 +2.93	119.15	115.98	115.98	141,259
20 Jan 25	115.99000 +0.72	116.26	115.18	115.18	65,532
17 Jan 25	115.27000 +0.58	115.80	114.55	115.07	111,507
16 Jan 25	114.69000 +0.12	115.58	114.15	114.57	177,939
15 Jan 25	114.57000 -0.34	117.39	114.19	115.65	293,310
14 Jan 25	114.91000 +0.03	115.67	113.58	114.81	200,035
13 Jan 25	114.88000 +0.89	115.44	113.04	113.17	248,898
10 Jan 25	113.99000 +1.13	114.27	112.03	112.29	186,109
09 Jan 25	112.86000 -0.03	113.01	111.79	112.77	42,383
08 Jan 25	112.89000 -0.04	113.26	111.93	112.52	139,709
07 Jan 25	112.93000 +0.13	113.30	111.50	112.87	209,888
06 Jan 25	112.80000 -0.48	114.28	112.80	113.81	94,000
03 Jan 25	113.28000 +0.18	114.00	113.09	113.49	84,941
02 Jan 25	113.10000 -0.54	114.77	113.09	113.49	119,956
31 Dec 24	113.64000 +0.47	113.89	112.40	113.17	54,226
30 Dec 24	113.17000 -1.27	113.86	112.04	113.47	58,946
27 Dec 24	114.44000 -0.83	115.67	113.87	114.90	182,679
24 Dec 24	115.27000 +0.69	115.75	114.48	115.27	62,194
23 Dec 24	114.58000 +0.52	114.97	113.49	113.83	226,373
20 Dec 24	114.06000 +1.38	114.74	112.44	112.50	274,885
19 Dec 24	112.68000 -0.26	114.07	112.68	112.87	222,825
18 Dec 24	112.94000 +0.64	114.37	111.98	111.98	181,265
17 Dec 24	112.30000 -0.97	112.67	111.32	112.59	375,522
16 Dec 24	113.27000 +1.71	115.04	112.87	114.66	225,425
13 Dec 24	111.56000 -0.15	112.18	110.90	111.66	210,235
12 Dec 24	111.71000 +0.52	111.86	110.51	111.19	166,435
11 Dec 24	111.19000 -0.31	111.84	109.83	111.59	202,240
10 Dec 24	111.50000 -0.06	112.50	110.88	111.56	198,743
09 Dec 24	111.56000 -0.44	112.27	110.89	112.11	212,398
06 Dec 24	112.00000 -0.92	113.29	111.71	112.50	177,560
05 Dec 24	112.92000 -0.64	113.99	112.79	113.56	122,331
04 Dec 24	113.56000 +0.16	114.01	112.89	113.27	216,368
03 Dec 24	113.40000 -0.60	114.52	112.83	114.05	276,947
02 Dec 24	114.00000 -1.00	115.23	113.99	115.00	211,155
29 Nov 24	115.00000 -0.25	115.50	114.40	114.57	96,361
28 Nov 24	115.25000 +0.67	115.94	114.54	114.64	44,586
27 Nov 24	114.58000 +0.57	115.04	113.01	113.74	274,650
26 Nov 24	114.01000 -2.60	116.78	112.84	116.46	304,005
25 Nov 24	116.61000 -0.13	117.68	116.11	116.11	345,226
22 Nov 24	116.74000 +0.67	116.91	115.80	115.80	140,442
21 Nov 24	116.07000 +0.57	116.31	115.17	115.68	155,941
20 Nov 24	115.50000 -0.50	115.86	115.04	115.57	170,742
19 Nov 24	116.00000 -0.59	116.08	115.25	115.62	150,156
18 Nov 24	116.59000 -0.75	117.74	116.26	117.38	135,769
15 Nov 24	117.34000 +0.35	118.60	116.53	116.76	162,366
14 Nov 24	116.99000 +0.49	117.51	115.49	116.00	213,129
13 Nov 24	116.50000 -1.62	118.36	115.85	117.79	315,971
12 Nov 24	118.12000 -0.97	118.95	117.64	118.47	177,087
11 Nov 24	119.09000 +0.44	119.61	118.64	118.65	224,948
08 Nov 24	118.65000 -0.57	119.89	117.94	119.16	191,151
07 Nov 24	119.22000 -0.34	120.40	118.74	119.19	357,462
06 Nov 24	119.56000 +0.55	120.90	118.18	119.01	337,735
05 Nov 24	119.01000 -3.69	120.70	113.94	118.94	269,527
04 Nov 24	122.70000 -0.96	123.86	122.49	123.59	82,988
01 Nov 24	123.66000 +0.66	124.03	122.66	123.00	93,815
31 Oct 24	123.00000 -1.88	124.78	122.77	124.62	168,219
30 Oct 24	124.88000 -3.06	128.86	124.61	127.50	121,227
29 Oct 24	127.94000 +0.66	128.41	126.92	127.28	89,486
28 Oct 24	127.28000 +1.19	127.50	126.47	126.79	79,798
25 Oct 24	126.09000 -1.19	127.56	125.78	127.28	128,296
24 Oct 24	127.28000 -1.76	129.45	126.77	129.45	105,031
23 Oct 24	129.03999 -0.10	130.27	128.21	128.97	100,945
22 Oct 24	129.14000 -5.53	133.48	128.95	129.83	160,913
21 Oct 24	134.67000 +1.05	134.88	133.16	133.62	88,219
18 Oct 24	133.62000 +1.39	134.27	132.80	132.80	70,425
17 Oct 24	132.23000 -0.09	132.92	131.79	132.61	83,760
16 Oct 24	132.32001 -0.64	133.82	132.16	133.46	102,430
15 Oct 24	132.96001 -0.93	134.23	132.78	133.94	115,329
11 Oct 24	133.89000 +2.16	134.60	132.30	132.30	136,223
10 Oct 24	131.73000 -0.83	132.15	130.02	131.81	81,783
09 Oct 24	132.56000 +2.95	132.83	129.67	129.69	107,525
08 Oct 24	129.61000 -0.33	130.24	128.90	129.91	80,573
07 Oct 24	129.94000 -0.06	129.98	128.98	129.46	60,382
04 Oct 24	130.00000 -0.25	130.79	128.64	130.30	73,600
03 Oct 24	130.25000 -0.95	131.14	128.83	131.14	90,927
02 Oct 24	131.20000 -0.81	132.89	130.95	131.96	63,461
01 Oct 24	132.00999 -0.01	132.55	131.02	131.55	61,088
30 Sep 24	132.02000 +1.36	132.10	130.47	130.66	82,840
27 Sep 24	130.66000 -0.59	132.90	130.65	131.49	70,059
26 Sep 24	131.25000 +0.73	132.10	130.65	130.76	78,480
25 Sep 24	130.52000 -1.17	131.94	129.90	131.55	66,155
24 Sep 24	131.69000 +1.98	131.70	129.74	129.83	76,692
23 Sep 24	129.71001 -0.10	130.45	129.27	129.81	65,310
20 Sep 24	129.81000 -0.68	130.15	129.17	129.94	179,596
19 Sep 24	130.49001 +2.19	130.72	128.36	129.52	131,520
18 Sep 24	128.30000 -0.21	128.72	127.11	128.36	76,827
17 Sep 24	128.50999 -0.46	129.38	127.94	128.97	157,818
16 Sep 24	128.97000 +1.80	129.69	125.23	127.65	134,909
13 Sep 24	127.17000 +1.86	127.42	125.56	125.56	172,167
12 Sep 24	125.31000 +1.72	125.65	123.27	123.59	117,304
11 Sep 24	123.59000 +1.54	123.61	120.88	121.17	101,234
10 Sep 24	122.05000 +0.58	122.10	120.12	120.88	105,591
09 Sep 24	121.47000 +0.71	122.36	120.71	121.45	83,085
06 Sep 24	120.76000 +0.28	121.86	119.79	120.00	144,791
05 Sep 24	120.48000 -0.37	122.75	120.38	120.86	76,712
04 Sep 24	120.85000 +0.00	121.30	119.99	120.79	123,227
03 Sep 24	120.85000 +0.18	122.15	119.49	120.40	180,882
30 Aug 24	120.67000 +1.62	120.75	118.50	119.55	219,651
29 Aug 24	119.05000 -1.26	121.54	118.71	121.54	333,844
28 Aug 24	120.31000 -1.49	123.54	120.13	122.46	262,044
27 Aug 24	121.80000 -1.67	123.46	121.60	122.56	96,286
26 Aug 24	123.47000 -0.13	124.36	123.10	123.46	42,198
23 Aug 24	123.60000 +0.98	123.99	122.68	122.68	41,113
22 Aug 24	122.62000 +0.12	123.42	122.24	123.21	39,758
21 Aug 24	122.50000 -0.51	123.60	121.57	123.60	60,918
20 Aug 24	123.01000 +0.77	123.71	122.11	122.20	55,466
19 Aug 24	122.24000 -0.30	123.51	121.92	122.54	50,256
16 Aug 24	122.54000 -2.02	124.64	122.07	124.24	82,651
15 Aug 24	124.56000 +1.82	124.60	122.75	122.75	42,501
14 Aug 24	122.74000 +0.13	122.75	121.67	122.30	73,134
13 Aug 24	122.61000 +1.30	122.82	120.85	121.81	122,949
12 Aug 24	121.31000 -1.11	123.35	121.19	122.42	101,333
09 Aug 24	122.42000 -1.45	123.62	121.92	123.62	80,031
08 Aug 24	123.87000 +1.37	124.66	122.08	122.83	82,096
07 Aug 24	122.50000 -3.09	127.55	122.50	126.00	68,224
06 Aug 24	125.59000 +1.13	125.73	120.99	121.97	189,081
02 Aug 24	124.46000 -1.25	125.00	122.28	125.00	134,361
01 Aug 24	125.71000 -2.69	129.07	125.55	128.58	142,811
31 Jul 24	128.39999 +2.62	129.65	126.03	129.00	174,619
30 Jul 24	125.78000 -1.43	127.96	125.65	126.77	105,433
29 Jul 24	127.21000 -0.52	128.13	126.71	127.60	62,708
26 Jul 24	127.73000 +0.58	128.24	127.22	127.29	58,108
25 Jul 24	127.15000 -0.41	128.40	126.81	126.90	68,881
24 Jul 24	127.56000 +0.61	127.69	125.04	126.80	86,566
23 Jul 24	126.95000 +0.08	127.67	126.02	126.82	64,832
22 Jul 24	126.87000 +1.71	127.00	125.04	126.00	49,089
19 Jul 24	125.16000 +0.55	125.47	124.33	124.50	83,678
18 Jul 24	124.61000 -0.44	125.86	124.29	125.14	53,328
17 Jul 24	125.05000 +0.08	125.75	124.63	125.57	54,702
16 Jul 24	124.97000 +1.07	125.91	124.00	124.52	96,984
15 Jul 24	123.90000 -0.30	125.09	123.45	124.20	62,610
12 Jul 24	124.20000 +1.08	124.75	123.13	123.13	92,190
11 Jul 24	123.12000 +1.74	123.58	121.10	121.24	80,670
10 Jul 24	121.38000 +1.76	121.59	119.48	120.00	83,711
09 Jul 24	119.62000 -1.64	121.43	118.88	120.94	83,239
08 Jul 24	121.26000 +1.25	121.26	119.50	120.05	112,095
05 Jul 24	120.01000 -1.71	121.36	120.00	121.28	115,011
04 Jul 24	121.72000 -0.30	122.26	121.31	121.76	37,067
03 Jul 24	122.02000 +0.86	123.25	120.96	121.14	59,486
02 Jul 24	121.16000 +0.03	122.13	119.81	121.29	99,121
28 Jun 24	121.13000 -0.50	122.51	120.72	121.63	120,492
27 Jun 24	121.63000 +1.62	121.69	119.99	120.19	103,682
26 Jun 24	120.01000 +0.79	120.15	118.65	118.69	109,030
25 Jun 24	119.22000 -0.03	119.50	117.61	119.50	115,478
24 Jun 24	119.25000 +1.24	119.29	117.26	117.80	74,980
21 Jun 24	118.01000 -1.05	118.95	117.13	118.88	405,236
20 Jun 24	119.06000 +1.17	119.25	116.66	117.58	247,102
19 Jun 24	117.89000 +0.65	117.99	116.15	117.01	101,070
18 Jun 24	117.24000 +0.76	117.41	115.74	116.42	218,676
17 Jun 24	116.48000 -1.08	117.94	115.89	117.05	202,236
14 Jun 24	117.56000 -0.79	118.13	116.93	117.75	156,056
13 Jun 24	118.35000 -1.32	119.61	117.76	119.31	129,431
12 Jun 24	119.67000 +0.78	120.25	118.89	119.50	94,933
11 Jun 24	118.89000 -1.10	120.47	118.54	119.24	78,080
10 Jun 24	119.99000 -0.23	120.36	119.35	119.78	104,402
07 Jun 24	120.22000 -0.21	120.87	119.28	119.73	104,472
06 Jun 24	120.43000 +0.60	121.21	119.70	119.70	86,744
05 Jun 24	119.83000 +0.71	120.00	118.78	119.00	131,473
04 Jun 24	119.12000 +0.78	119.29	118.06	118.39	94,414
03 Jun 24	118.34000 -0.70	119.68	118.13	119.01	123,096
31 May 24	119.04000 +0.98	119.10	117.49	118.29	447,101
30 May 24	118.06000 -0.78	119.04	117.72	118.52	143,336
29 May 24	118.84000 -1.34	120.13	118.69	119.49	189,310
28 May 24	120.18000 -1.86	122.00	120.12	122.00	151,716
27 May 24	122.04000 +0.38	122.57	121.22	121.56	57,590
24 May 24	121.66000 +0.22	121.96	121.04	121.71	99,067
23 May 24	121.44000 -1.06	122.66	121.23	122.37	78,741
22 May 24	122.50000 -0.57	123.24	121.97	122.51	101,167
21 May 24	123.07000 -0.15	124.68	122.68	123.48	72,214
17 May 24	123.22000 -0.27	123.61	122.45	122.86	95,900
16 May 24	123.49000 -0.09	124.18	123.00	123.10	78,666
15 May 24	123.58000 +0.34	124.20	123.09	123.24	82,624
14 May 24	123.24000 -0.94	124.53	122.66	123.73	125,907
13 May 24	124.18000 -0.13	125.24	123.43	124.32	76,115
10 May 24	124.31000 +0.00	124.72	122.95	124.50	100,888
09 May 24	124.31000 +0.12	124.69	123.09	124.52	73,392
08 May 24	124.19000 +1.02	124.19	122.54	122.63	81,118
07 May 24	123.17000 -0.47	124.68	123.01	123.99	85,822
06 May 24	123.64000 +1.36	123.89	122.47	122.70	88,788
03 May 24	122.28000 -0.43	123.57	121.94	122.70	114,517
02 May 24	122.71000 -2.59	123.72	119.94	122.01	185,844
01 May 24	125.30000 -0.70	126.29	124.76	125.21	113,416
30 Apr 24	126.00000 -1.98	128.06	125.46	127.37	197,984
29 Apr 24	127.98000 -1.52	129.68	127.31	129.38	212,684
26 Apr 24	129.50000 +0.32	129.95	128.71	129.20	58,369
25 Apr 24	129.17999 -0.96	130.01	128.58	129.30	66,566
24 Apr 24	130.14000 -0.28	131.97	129.72	130.48	92,453
23 Apr 24	130.42000 +0.65	130.59	129.63	130.00	74,373
22 Apr 24	129.77000 +0.49	130.00	129.04	129.30	61,602
19 Apr 24	129.28000 -0.28	130.12	128.10	129.50	58,016
18 Apr 24	129.56000 +0.06	130.14	128.78	130.02	101,315
17 Apr 24	129.50000 -0.81	130.59	128.57	130.50	111,810
16 Apr 24	130.31000 -0.46	131.00	128.61	130.71	137,003
15 Apr 24	130.77000 +1.84	130.87	128.31	129.64	83,748
12 Apr 24	128.92999 -2.43	131.35	128.64	130.32	120,783
11 Apr 24	131.36000 -3.49	132.32	128.33	130.36	270,996
10 Apr 24	134.85001 +0.55	135.53	133.39	133.43	101,242
09 Apr 24	134.30000 +0.75	134.58	132.76	133.80	134,389
08 Apr 24	133.55000 +0.06	133.83	131.89	133.43	82,975
05 Apr 24	133.49001 +1.05	133.52	131.65	131.91	81,170
04 Apr 24	132.44000 +0.59	133.50	131.48	131.48	126,459
03 Apr 24	131.85001 +2.55	132.56	129.00	129.00	119,816
02 Apr 24	129.30000 -1.12	130.20	128.56	130.16	116,033
01 Apr 24	130.42000 +0.07	131.98	129.94	130.39	78,725
28 Mar 24	130.35001 +0.72	130.80	129.07	129.62	114,160
27 Mar 24	129.63000 +1.20	129.64	127.94	127.94	81,478
26 Mar 24	128.42999 +1.45	128.87	126.54	126.54	131,074
25 Mar 24	126.98000 -0.51	127.77	126.58	127.14	90,544
22 Mar 24	127.49000 -1.08	128.61	127.24	128.56	104,321
21 Mar 24	128.57001 -1.39	130.21	128.30	129.60	82,905
20 Mar 24	129.96001 -0.74	131.62	128.85	130.58	99,943
19 Mar 24	130.70000 +2.09	131.67	128.65	128.66	162,818
18 Mar 24	128.61000 +0.38	129.60	128.34	128.34	105,914
15 Mar 24	128.23000 +0.40	128.98	127.39	128.29	234,919
14 Mar 24	127.83000 +1.51	128.48	126.08	126.75	183,551
13 Mar 24	126.32000 -0.42	127.64	126.19	126.64	177,416
12 Mar 24	126.74000 +2.88	127.26	123.90	123.90	133,191
11 Mar 24	123.86000 +0.25	125.11	122.23	123.56	129,117
08 Mar 24	123.61000 -0.17	123.83	121.76	122.78	133,557
07 Mar 24	123.78000 +0.86	123.92	122.37	123.18	93,096
06 Mar 24	122.92000 -0.73	124.47	122.04	123.66	83,438
05 Mar 24	123.65000 -1.10	124.68	122.84	124.04	76,506
04 Mar 24	124.75000 -0.55	125.66	124.04	124.47	57,133
01 Mar 24	125.30000 +0.65	126.66	124.03	124.03	82,028
29 Feb 24	124.65000 -1.28	126.82	124.45	126.07	190,694
28 Feb 24	125.93000 -0.82	126.75	125.48	125.48	62,026
27 Feb 24	126.75000 -0.44	127.77	126.21	126.89	52,869
26 Feb 24	127.19000 +1.61	127.70	125.00	125.00	67,315
23 Feb 24	125.58000 -0.85	126.60	125.27	126.04	75,617
22 Feb 24	126.43000 +1.00	126.58	124.70	125.39	81,603
21 Feb 24	125.43000 +0.65	125.52	123.94	124.76	162,638
20 Feb 24	124.78000 +0.20	124.98	122.97	124.77	86,719
16 Feb 24	124.58000 -0.67	125.25	123.62	123.62	114,491
15 Feb 24	125.25000 +1.55	125.25	123.08	123.69	136,726
14 Feb 24	123.70000 +6.37	124.01	117.22	117.22	179,863
13 Feb 24	117.33000 -2.43	119.55	116.86	118.83	98,142
12 Feb 24	119.76000 +0.31	119.91	119.00	119.51	98,926
09 Feb 24	119.45000 +0.92	119.72	118.20	119.32	49,415
08 Feb 24	118.53000 +0.03	119.68	118.35	118.69	90,449
07 Feb 24	118.50000 +1.09	119.86	117.41	117.50	85,706
06 Feb 24	117.41000 -1.04	119.77	116.79	117.94	81,813
05 Feb 24	118.45000 -0.64	118.98	118.40	118.50	44,452
02 Feb 24	119.09000 -0.61	119.74	118.38	119.74	64,856
01 Feb 24	119.70000 +1.94	119.70	117.50	118.93	64,245
31 Jan 24	117.76000 -0.66	118.45	117.50	117.60	92,382
30 Jan 24	118.42000 +0.53	118.99	117.71	117.71	50,691
29 Jan 24	117.89000 +1.02	118.05	116.53	116.53	55,793
26 Jan 24	116.87000 +0.58	117.17	115.91	115.98	50,119
25 Jan 24	116.29000 +0.85	116.60	115.46	115.46	61,432
24 Jan 24	115.44000 -0.52	116.90	115.17	116.90	61,675
23 Jan 24	115.96000 -1.11	116.72	115.66	116.04	74,229
22 Jan 24	117.07000 +0.71	117.25	116.38	116.39	49,064
19 Jan 24	116.36000 -0.17	116.53	115.60	116.26	47,595
18 Jan 24	116.53000 +1.10	116.76	115.53	115.62	57,373
17 Jan 24	115.43000 -1.12	116.34	114.91	115.42	87,746
16 Jan 24	116.55000 -0.03	116.70	115.50	116.56	99,136
15 Jan 24	116.58000 -0.36	118.58	115.96	118.58	32,368
12 Jan 24	116.94000 +0.65	117.09	115.71	115.71	74,727
11 Jan 24	116.29000 +0.86	116.43	115.19	115.57	40,289
10 Jan 24	115.43000 +0.04	116.83	115.01	115.39	69,398
09 Jan 24	115.39000 -0.07	116.15	114.27	114.27	116,575
08 Jan 24	115.46000 +0.98	115.50	114.00	114.40	75,885
05 Jan 24	114.48000 -0.94	117.72	114.34	117.72	56,225
04 Jan 24	115.42000 +1.09	115.88	113.44	113.59	63,535
03 Jan 24	114.33000 +0.39	114.46	112.30	112.30	58,532
02 Jan 24	113.94000 -2.16	115.98	113.21	115.98	57,529
29 Dec 23	116.10000 +0.15	116.39	115.61	115.95	28,626
28 Dec 23	115.95000 -0.41	116.34	115.65	116.34	35,397
27 Dec 23	116.36000 +0.73	117.00	114.37	114.50	67,051
22 Dec 23	115.63000 +0.65	116.76	114.93	115.02	56,685
21 Dec 23	114.98000 +0.45	115.53	114.24	114.31	58,860
20 Dec 23	114.53000 -1.14	116.70	114.53	115.26	80,585
19 Dec 23	115.67000 +1.34	116.13	114.09	114.09	60,776
18 Dec 23	114.33000 +0.78	114.56	112.50	113.28	55,325
15 Dec 23	113.55000 -0.40	113.81	112.52	113.75	300,562
14 Dec 23	113.95000 +0.11	114.80	113.60	114.42	101,144
13 Dec 23	113.84000 +0.59	113.95	112.44	113.95	126,451
12 Dec 23	113.25000 -0.08	113.72	112.50	113.33	110,316
11 Dec 23	113.33000 -0.27	115.00	112.24	113.84	96,495
08 Dec 23	113.60000 -1.90	115.71	113.59	115.09	111,525
07 Dec 23	115.50000 +2.17	115.53	112.35	113.57	167,186
06 Dec 23	113.33000 +1.97	113.40	111.23	111.32	129,548
05 Dec 23	111.36000 -0.12	112.03	111.01	111.46	140,076
04 Dec 23	111.48000 -1.57	113.51	111.19	111.19	106,906
01 Dec 23	113.05000 +3.55	113.11	109.84	109.84	152,841
30 Nov 23	109.50000 -1.05	111.54	109.50	110.77	931,758
29 Nov 23	110.55000 -1.05	112.22	109.80	112.22	115,072
28 Nov 23	111.60000 -1.84	113.23	111.50	112.86	136,725
27 Nov 23	113.44000 +0.51	113.98	111.30	112.85	44,038
24 Nov 23	112.93000 -0.28	115.78	112.85	115.78	26,148
23 Nov 23	113.21000 +0.37	113.42	112.80	112.84	23,443
22 Nov 23	112.84000 +0.01	113.76	112.41	113.07	47,585
21 Nov 23	112.83000 -0.68	115.75	111.99	113.76	101,219
20 Nov 23	113.51000 -0.22	113.79	112.02	113.73	59,240
17 Nov 23	113.73000 -0.71	114.68	112.99	114.68	63,291
16 Nov 23	114.44000 -0.71	115.96	114.25	115.96	83,657
15 Nov 23	115.15000 +0.38	115.92	114.65	114.77	73,933
14 Nov 23	114.77000 +0.98	116.89	112.05	113.87	104,646
13 Nov 23	113.79000 +0.80	114.70	111.92	112.92	70,454
10 Nov 23	112.99000 +2.63	113.52	110.35	110.36	85,155
09 Nov 23	110.36000 +0.88	111.26	109.69	110.01	73,682
08 Nov 23	109.48000 +1.11	110.02	108.04	108.04	89,470
07 Nov 23	108.37000 -0.12	108.58	107.82	108.48	111,595
06 Nov 23	108.49000 -1.56	109.78	108.16	109.70	81,650
03 Nov 23	110.05000 +1.37	110.29	109.03	109.40	63,204
02 Nov 23	108.68000 +0.65	111.75	108.57	108.73	118,280
01 Nov 23	108.03000 +3.63	108.19	105.00	105.97	108,283
31 Oct 23	104.40000 -1.01	105.40	100.81	104.00	274,168
30 Oct 23	105.41000 +2.70	105.98	103.73	103.73	80,372
27 Oct 23	102.71000 -0.77	103.70	102.71	102.78	43,597
26 Oct 23	103.48000 -0.27	104.70	103.48	103.75	63,484
25 Oct 23	103.75000 -0.76	105.16	102.85	102.85	43,133
24 Oct 23	104.51000 +0.52	104.89	102.90	103.79	57,263
23 Oct 23	103.99000 -0.51	104.80	103.19	103.85	86,096
20 Oct 23	104.50000 -1.90	106.44	103.11	106.39	85,399
19 Oct 23	106.40000 -0.59	107.40	105.91	106.98	46,900
18 Oct 23	106.99000 -2.59	109.16	106.92	108.79	65,004
17 Oct 23	109.58000 -0.27	110.17	108.74	110.17	43,357
16 Oct 23	109.85000 -0.15	111.25	109.50	111.25	80,484
13 Oct 23	110.00000 -0.56	111.71	109.90	111.68	64,294
12 Oct 23	110.56000 -1.46	112.75	109.38	112.74	78,448
11 Oct 23	112.02000 +1.92	112.84	109.78	109.78	89,122
10 Oct 23	110.10000 -0.39	112.33	109.97	112.33	76,095
06 Oct 23	110.49000 +0.64	111.09	108.69	109.20	80,419
05 Oct 23	109.85000 -1.46	112.62	109.08	109.08	121,946
04 Oct 23	111.31000 +1.81	111.69	109.27	109.46	106,490
03 Oct 23	109.50000 -0.59	109.64	108.21	109.42	95,446
02 Oct 23	110.09000 -0.53	110.97	109.44	110.17	77,969
29 Sep 23	110.62000 -0.20	111.46	109.89	110.87	107,774
28 Sep 23	110.82000 +2.39	111.29	107.70	108.20	123,075
27 Sep 23	108.43000 -0.60	109.38	108.39	108.42	86,280
26 Sep 23	109.03000 -2.31	111.49	108.07	110.76	164,591
25 Sep 23	111.34000 +0.20	111.83	111.08	111.11	40,047
22 Sep 23	111.14000 +0.10	111.90	111.00	111.07	52,562
21 Sep 23	111.04000 -0.51	111.57	110.44	111.34	87,577
20 Sep 23	111.55000 -0.83	113.23	111.52	112.29	58,415
19 Sep 23	112.38000 -1.05	113.85	112.07	113.01	67,315
18 Sep 23	113.43000 +1.02	113.86	111.31	111.31	72,472
15 Sep 23	112.41000 -0.93	114.82	111.93	113.42	244,708
14 Sep 23	113.34000 +2.16	113.37	111.20	111.20	78,500
13 Sep 23	111.18000 +1.23	111.75	109.90	109.99	172,511
12 Sep 23	109.95000 -0.35	110.27	109.40	110.27	49,371
11 Sep 23	110.30000 -0.24	111.56	108.97	110.62	54,961
08 Sep 23	110.54000 -0.54	111.07	109.98	110.95	86,926
07 Sep 23	111.08000 -1.00	111.97	110.75	111.43	45,715
06 Sep 23	112.08000 -0.45	113.27	111.57	111.57	59,340
05 Sep 23	112.53000 -0.10	113.04	110.75	113.04	55,409
01 Sep 23	112.63000 +1.79	113.28	110.42	110.43	114,986
31 Aug 23	110.84000 +0.02	111.90	110.40	110.58	182,088
30 Aug 23	110.82000 -0.68	112.08	110.72	111.07	107,658
29 Aug 23	111.50000 +1.51	111.82	108.96	109.59	75,217
28 Aug 23	109.99000 -0.37	111.00	109.53	110.66	32,660
25 Aug 23	110.36000 +0.15	110.85	109.91	110.22	58,071
24 Aug 23	110.21000 -0.37	110.92	109.85	110.11	88,846
23 Aug 23	110.58000 +1.05	110.79	109.06	109.06	42,946
22 Aug 23	109.53000 +0.41	109.68	108.51	109.03	58,527
21 Aug 23	109.12000 -1.05	110.18	108.91	110.17	73,091
18 Aug 23	110.17000 +0.02	110.38	109.39	109.91	131,564
17 Aug 23	110.15000 -2.10	113.07	109.50	112.22	98,707
16 Aug 23	112.25000 -1.12	114.60	111.62	113.24	73,935
15 Aug 23	113.37000 -2.13	114.98	113.14	114.51	63,707
14 Aug 23	115.50000 -0.37	115.89	114.88	115.24	62,377
11 Aug 23	115.87000 +0.56	116.50	114.39	114.84	89,155
10 Aug 23	115.31000 +0.31	117.13	114.75	115.33	152,857
09 Aug 23	115.00000 +1.69	115.30	112.74	113.12	176,414
08 Aug 23	113.31000 +0.31	114.04	112.55	112.65	127,370
04 Aug 23	113.00000 +0.23	113.39	110.66	112.57	76,536
03 Aug 23	112.77000 +0.11	113.83	112.28	112.64	64,105
02 Aug 23	112.66000 -1.23	113.96	112.20	113.67	65,486
01 Aug 23	113.89000 +1.54	114.56	112.16	112.16	110,358
31 Jul 23	112.35000 +0.10	112.64	110.00	112.09	184,707
28 Jul 23	112.25000 +5.05	113.52	107.94	107.94	165,227
27 Jul 23	107.20000 -0.60	108.64	105.94	108.64	745,833
26 Jul 23	107.80000 -0.40	108.45	107.29	108.20	165,617
25 Jul 23	108.20000 -0.44	109.10	108.00	108.41	133,013
24 Jul 23	108.64000 -0.55	109.47	108.44	108.99	97,256
21 Jul 23	109.19000 +0.63	109.47	108.56	108.65	101,798
20 Jul 23	108.56000 -0.48	109.37	108.21	109.36	92,583
19 Jul 23	109.04000 -0.12	110.00	108.41	109.29	96,140
18 Jul 23	109.16000 -0.11	109.65	108.50	109.20	176,428
17 Jul 23	109.27000 +0.92	109.47	108.28	108.36	76,786
14 Jul 23	108.35000 +0.50	108.35	107.45	107.88	93,404
13 Jul 23	107.85000 -0.90	108.77	107.66	108.52	81,806
12 Jul 23	108.75000 +1.38	109.94	107.25	108.00	94,135
11 Jul 23	107.37000 -0.03	107.85	106.12	107.62	83,360
10 Jul 23	107.40000 -1.25	109.21	107.33	109.03	315,774
07 Jul 23	108.65000 -1.02	110.25	108.64	109.46	56,859
06 Jul 23	109.67000 +1.69	109.80	106.88	107.49	161,534
05 Jul 23	107.98000 -0.56	109.00	106.89	108.43	102,033
04 Jul 23	108.54000 -0.29	109.31	106.92	108.55	50,059
30 Jun 23	108.83000 +2.34	109.41	106.08	106.50	122,896
29 Jun 23	106.49000 +0.00	107.33	105.39	106.28	57,312
28 Jun 23	106.49000 +0.76	106.98	105.32	105.32	97,587
27 Jun 23	105.73000 +2.74	105.83	101.75	102.97	155,894
26 Jun 23	102.99000 -1.31	104.02	102.86	104.02	72,909
23 Jun 23	104.30000 -1.31	105.39	103.57	104.88	75,742
22 Jun 23	105.61000 +0.05	106.15	104.96	105.38	65,653
21 Jun 23	105.56000 +0.62	105.67	104.54	104.80	104,441
20 Jun 23	104.94000 -2.54	107.46	104.85	106.59	136,944
19 Jun 23	107.48000 +0.48	108.08	106.70	107.00	267,162
16 Jun 23	107.00000 -1.70	109.91	106.80	109.78	313,221
15 Jun 23	108.70000 +0.94	108.94	105.85	107.23	190,394
14 Jun 23	107.76000 +0.76	107.90	105.54	106.13	102,987
13 Jun 23	107.00000 +0.95	107.32	106.00	106.05	46,499
12 Jun 23	106.05000 +0.74	106.31	104.79	105.31	103,276
09 Jun 23	105.31000 -2.29	107.68	105.22	107.29	59,800
08 Jun 23	107.60000 -0.01	108.20	107.11	107.61	63,478
07 Jun 23	107.61000 -1.55	108.82	106.82	108.57	128,258
06 Jun 23	109.16000 +1.42	109.37	107.57	108.03	90,787
05 Jun 23	107.74000 -0.58	108.95	107.69	108.10	72,015
02 Jun 23	108.32000 +2.44	108.52	106.41	106.41	110,144
01 Jun 23	105.88000 +0.88	107.17	103.89	105.22	104,429
31 May 23	105.00000 -1.26	106.53	104.43	106.22	454,686
30 May 23	106.26000 -1.77	107.82	105.50	105.70	83,108
29 May 23	108.03000 +0.88	108.32	105.31	107.10	34,660
26 May 23	107.15000 +0.55	107.35	106.14	106.60	55,960
25 May 23	106.60000 -0.82	108.54	106.46	107.68	104,371
24 May 23	107.42000 -5.83	112.25	106.49	111.37	205,323
23 May 23	113.25000 +0.55	114.36	111.79	111.79	202,257
19 May 23	112.70000 +1.77	113.28	110.68	111.00	116,714
18 May 23	110.93000 +2.45	111.08	107.99	108.87	108,444
17 May 23	108.48000 +1.00	108.73	106.97	107.42	84,660
16 May 23	107.48000 +1.27	107.84	106.23	106.60	133,269
15 May 23	106.21000 +0.55	106.46	104.96	105.50	73,940
12 May 23	105.66000 +1.35	105.91	104.49	104.49	85,031
11 May 23	104.31000 -0.70	105.75	104.31	105.75	168,312
10 May 23	105.01000 +1.25	105.57	103.99	104.30	121,763
09 May 23	103.76000 -0.44	104.53	103.49	103.53	287,298
08 May 23	104.20000 -0.63	104.72	103.85	103.85	152,959
05 May 23	104.83000 -0.51	107.25	103.93	106.28	94,924
04 May 23	105.34000 -3.08	108.43	105.34	108.43	82,830
03 May 23	108.42000 -0.60	110.04	108.16	109.06	75,103
02 May 23	109.02000 +0.63	110.22	108.19	108.25	118,869
01 May 23	108.39000 -1.09	110.94	108.21	110.00	85,596
28 Apr 23	109.48000 +0.70	111.07	107.94	110.77	201,269
27 Apr 23	108.78000 -0.03	109.19	106.63	106.63	88,600
26 Apr 23	108.81000 +0.14	109.69	107.33	107.48	134,990
25 Apr 23	108.67000 -0.43	109.34	108.49	108.64	78,766
24 Apr 23	109.10000 +0.94	109.64	107.82	107.82	44,822
21 Apr 23	108.16000 +0.06	109.62	108.07	108.34	82,681
20 Apr 23	108.10000 +0.09	109.25	107.38	107.65	137,446
19 Apr 23	108.01000 +1.34	108.42	105.74	105.74	159,021
18 Apr 23	106.67000 -0.95	107.52	105.87	107.35	108,707
17 Apr 23	107.62000 +1.25	107.88	106.67	106.93	87,499
14 Apr 23	106.37000 -0.08	106.95	105.82	106.67	119,087
13 Apr 23	106.45000 -0.03	107.36	106.39	107.36	127,172
12 Apr 23	106.48000 -0.01	108.13	106.39	106.55	98,970
11 Apr 23	106.49000 +0.81	106.71	105.68	106.03	59,330
10 Apr 23	105.68000 +1.05	106.48	104.74	104.74	57,810
06 Apr 23	104.63000 -0.82	106.57	103.38	105.22	129,842
05 Apr 23	105.45000 -4.55	109.63	105.17	109.63	176,168
04 Apr 23	110.00000 +0.76	110.58	109.51	109.74	154,385
03 Apr 23	109.24000 -1.69	111.05	108.42	110.35	77,872
31 Mar 23	110.93000 +2.21	111.23	109.55	109.55	143,946
30 Mar 23	108.72000 +1.05	108.87	107.70	108.22	60,576
29 Mar 23	107.67000 +0.27	107.90	106.44	107.90	92,359
28 Mar 23	107.40000 +0.52	107.88	105.88	106.66	67,406
27 Mar 23	106.88000 +0.26	107.49	106.53	107.09	76,598
24 Mar 23	106.62000 -0.41	106.71	105.57	106.47	73,151
23 Mar 23	107.03000 -0.77	108.50	106.19	107.80	122,421
22 Mar 23	107.80000 -0.19	109.19	107.49	108.09	111,233
21 Mar 23	107.99000 +0.35	109.23	107.57	108.09	80,540
20 Mar 23	107.64000 -0.13	109.36	106.21	107.77	141,645
17 Mar 23	107.77000 -1.09	108.36	106.94	107.83	177,674
16 Mar 23	108.86000 +2.29	108.92	105.21	105.99	131,894
15 Mar 23	106.57000 -2.89	108.49	106.31	108.47	182,905
14 Mar 23	109.46000 +1.01	110.07	108.51	108.79	105,162
13 Mar 23	108.45000 -0.50	109.00	107.07	108.83	140,628
10 Mar 23	108.95000 -2.10	110.57	108.57	110.57	120,957
09 Mar 23	111.05000 -1.60	113.21	110.86	113.21	104,279
08 Mar 23	112.65000 -0.14	113.62	112.26	112.65	94,883
07 Mar 23	112.79000 -0.10	113.03	111.81	113.01	101,049
06 Mar 23	112.89000 -0.32	113.87	112.71	112.92	131,766
03 Mar 23	113.21000 -0.55	114.51	111.85	114.51	133,375
02 Mar 23	113.76000 +0.36	114.18	112.54	112.54	130,571
01 Mar 23	113.40000 +0.86	114.39	112.49	112.49	168,945
28 Feb 23	112.54000 -0.79	114.82	112.45	113.00	236,951
27 Feb 23	113.33000 -0.05	114.70	113.13	113.55	84,501
24 Feb 23	113.38000 +0.29	113.80	111.96	112.42	88,047
23 Feb 23	113.09000 +0.25	114.10	112.44	112.59	138,784
22 Feb 23	112.84000 +1.78	113.06	110.98	111.00	153,985
21 Feb 23	111.06000 -1.44	112.42	110.86	111.84	122,765
17 Feb 23	112.50000 +0.99	113.00	110.38	111.51	172,844
16 Feb 23	111.51000 -2.16	113.60	111.22	113.60	168,225
15 Feb 23	113.67000 +6.27	114.23	109.71	110.00	296,261
14 Feb 23	107.40000 -1.00	108.27	106.72	106.74	131,147
13 Feb 23	108.40000 +0.69	108.91	106.58	106.58	103,554
10 Feb 23	107.71000 +2.16	107.99	105.43	105.70	104,279
09 Feb 23	105.55000 -0.18	106.50	105.07	106.39	114,423
08 Feb 23	105.73000 +0.15	106.83	105.54	105.65	82,696
07 Feb 23	105.58000 -0.70	107.09	104.98	106.37	73,049
06 Feb 23	106.28000 +0.07	106.77	105.45	106.17	69,895
03 Feb 23	106.21000 -0.81	107.00	105.72	107.00	123,769
02 Feb 23	107.02000 +0.55	107.79	105.69	105.69	115,438
01 Feb 23	106.47000 +0.18	108.80	105.29	106.51	218,459
31 Jan 23	106.29000 +0.29	107.53	105.68	106.49	180,476
30 Jan 23	106.00000 -0.93	107.41	105.94	106.46	114,226
27 Jan 23	106.93000 +0.78	107.11	105.85	105.90	69,966
26 Jan 23	106.15000 +0.45	106.47	105.00	105.87	60,726
25 Jan 23	105.70000 -0.32	107.00	104.60	105.61	117,054
24 Jan 23	106.02000 +2.16	106.92	103.70	103.79	132,973
23 Jan 23	103.86000 +0.78	104.96	103.42	103.56	53,455
20 Jan 23	103.08000 +1.45	103.62	101.00	102.13	83,862
19 Jan 23	101.63000 -2.55	104.11	100.86	103.90	138,758
18 Jan 23	104.18000 -1.82	107.04	104.01	106.74	150,105
17 Jan 23	106.00000 -0.30	107.57	104.60	106.05	99,279
16 Jan 23	106.30000 -0.58	107.00	106.14	107.00	34,469
13 Jan 23	106.88000 +0.34	107.50	105.29	105.87	122,013
12 Jan 23	106.54000 +1.61	106.68	104.93	104.93	153,392
11 Jan 23	104.93000 +2.98	105.19	103.11	103.72	183,330
10 Jan 23	101.95000 +0.58	102.22	100.30	101.42	134,852
09 Jan 23	101.37000 -0.77	103.33	101.14	102.42	78,197
06 Jan 23	102.14000 +1.39	102.80	98.94	101.02	79,945
05 Jan 23	100.75000 +2.15	101.28	98.53	98.66	118,029
04 Jan 23	98.60000 +0.89	99.61	97.68	97.98	74,814
03 Jan 23	97.71000 +0.00	98.76	97.06	98.35	83,853
30 Dec 22	97.71000 +0.12	98.58	96.83	97.34	83,555
29 Dec 22	97.59000 +0.53	98.70	97.30	97.30	73,773
28 Dec 22	97.06000 -0.39	98.52	96.20	96.20	66,213
23 Dec 22	97.45000 +0.16	97.50	96.34	96.88	96,514
22 Dec 22	97.29000 -1.35	98.16	96.38	98.16	62,272
21 Dec 22	98.64000 +1.59	98.81	97.46	97.57	115,917
20 Dec 22	97.05000 -0.26	97.74	96.43	97.06	125,088
19 Dec 22	97.31000 -3.14	100.85	97.31	100.71	126,522
16 Dec 22	100.45000 +0.02	101.12	100.01	100.44	256,524
15 Dec 22	100.43000 -2.18	102.00	97.37	102.00	141,286
14 Dec 22	102.61000 +0.49	102.99	102.01	102.33	92,669
13 Dec 22	102.12000 +1.48	103.40	101.71	102.20	132,446
12 Dec 22	100.64000 +0.75	100.74	98.77	99.98	202,618
09 Dec 22	99.89000 -1.31	102.02	99.72	101.19	93,413
08 Dec 22	101.20000 -1.50	103.11	101.00	102.90	132,623
07 Dec 22	102.70000 +0.36	103.69	101.96	101.96	88,212
06 Dec 22	102.34000 -0.65	103.98	102.28	103.61	93,607
05 Dec 22	102.99000 -0.49	103.56	102.49	103.10	158,898
02 Dec 22	103.48000 -0.53	104.35	103.10	103.10	166,082
01 Dec 22	104.01000 +1.63	104.74	102.52	102.83	93,267
30 Nov 22	102.38000 +0.57	103.02	101.28	101.45	400,185
29 Nov 22	101.81000 -0.70	102.70	101.43	102.56	81,320
28 Nov 22	102.51000 +0.17	103.02	101.75	102.25	69,147
25 Nov 22	102.34000 -0.74	103.54	102.33	102.71	35,174
24 Nov 22	103.08000 +1.49	103.23	101.13	101.56	56,264
23 Nov 22	101.59000 -0.01	101.91	101.03	101.62	124,876
22 Nov 22	101.60000 -0.03	103.04	100.69	101.84	59,854
21 Nov 22	101.63000 +1.65	102.05	99.48	99.58	112,842
18 Nov 22	99.98000 -1.67	102.62	99.57	102.62	110,565
17 Nov 22	101.65000 -1.89	103.68	101.05	102.51	125,952
16 Nov 22	103.54000 +0.22	103.90	102.13	102.13	85,486
15 Nov 22	103.32000 +1.79	103.71	101.45	102.20	157,423
14 Nov 22	101.53000 -0.92	102.14	100.73	102.10	123,010
11 Nov 22	102.45000 -0.13	103.14	101.97	102.65	55,917
10 Nov 22	102.58000 +2.38	103.75	101.88	102.10	89,521
09 Nov 22	100.20000 -4.09	104.18	100.17	102.00	194,612
08 Nov 22	104.29000 +0.23	104.96	103.88	104.00	96,906
07 Nov 22	104.06000 -0.13	104.50	102.46	104.34	96,560
04 Nov 22	104.19000 +0.95	104.81	102.20	103.10	139,729
03 Nov 22	103.24000 +0.52	104.43	101.04	102.27	102,985
02 Nov 22	102.72000 -2.74	108.22	102.59	105.79	136,820
01 Nov 22	105.46000 +0.76	105.89	104.00	105.89	94,788
31 Oct 22	104.70000 +1.11	105.23	102.98	102.98	148,605
28 Oct 22	103.59000 +2.32	103.78	101.57	101.74	240,668
27 Oct 22	101.27000 +0.80	102.01	99.92	100.49	320,652
26 Oct 22	100.47000 +0.63	102.22	99.10	99.68	169,507
25 Oct 22	99.84000 +1.02	100.06	97.94	98.74	133,146
24 Oct 22	98.82000 +0.45	99.01	98.37	99.00	84,037
21 Oct 22	98.37000 +0.99	98.78	96.32	97.38	123,496
20 Oct 22	97.38000 -2.08	99.33	97.06	99.21	70,226
19 Oct 22	99.46000 -1.03	100.83	99.23	100.07	67,941
18 Oct 22	100.49000 +1.47	101.17	99.95	100.00	67,081
17 Oct 22	99.02000 +1.94	99.44	97.89	97.90	83,065
14 Oct 22	97.08000 -1.41	99.65	96.96	99.40	66,716
13 Oct 22	98.49000 +0.57	98.92	94.84	96.03	70,612
12 Oct 22	97.92000 +0.56	98.66	96.65	97.43	134,955
11 Oct 22	97.36000 -0.13	98.41	96.33	97.21	95,199
07 Oct 22	97.49000 -4.21	102.00	95.99	101.29	142,947
06 Oct 22	101.70000 +1.19	101.78	100.12	100.23	149,956
05 Oct 22	100.51000 -1.50	101.64	99.77	101.21	139,521
04 Oct 22	102.01000 +2.51	102.60	100.46	100.50	142,714
03 Oct 22	99.50000 +3.34	99.72	96.21	96.45	92,024
30 Sep 22	96.16000 -0.05	97.16	95.46	96.36	166,915
29 Sep 22	96.21000 -1.62	97.63	95.80	97.63	97,481
28 Sep 22	97.83000 +2.35	98.39	95.43	95.48	90,891
27 Sep 22	95.48000 -1.49	97.33	95.02	97.18	70,368
26 Sep 22	96.97000 +1.41	97.71	95.28	95.39	135,085
23 Sep 22	95.56000 -3.97	98.41	94.76	98.41	158,853
22 Sep 22	99.53000 -1.63	101.39	99.50	101.16	130,343
21 Sep 22	101.16000 -0.01	102.51	101.00	101.11	84,281
20 Sep 22	101.17000 -1.22	102.00	99.99	102.00	94,884
19 Sep 22	102.39000 +1.37	102.50	99.01	99.62	80,070
16 Sep 22	101.02000 -1.80	102.25	100.47	101.56	135,078
15 Sep 22	102.82000 -0.70	104.09	102.37	103.52	81,236
14 Sep 22	103.52000 -0.51	104.43	102.44	103.60	91,747
13 Sep 22	104.03000 -1.36	105.21	103.49	104.14	99,748
12 Sep 22	105.39000 +0.62	106.00	104.55	104.62	100,037
09 Sep 22	104.77000 +1.46	104.98	103.60	103.65	123,296
08 Sep 22	103.31000 +0.32	103.50	101.58	102.62	66,348
07 Sep 22	102.99000 +1.10	103.40	100.46	101.01	132,075
06 Sep 22	101.89000 +0.56	103.03	100.89	101.08	103,129
02 Sep 22	101.33000 +0.19	102.99	100.96	101.79	90,058
01 Sep 22	101.14000 -0.52	101.64	99.32	101.64	160,953
31 Aug 22	101.66000 -0.45	103.54	101.35	102.00	268,559
30 Aug 22	102.11000 -2.98	105.19	101.36	105.14	114,981
29 Aug 22	105.09000 -0.40	105.54	104.50	104.63	54,032
26 Aug 22	105.49000 -3.20	108.99	105.37	108.86	67,058
25 Aug 22	108.69000 +2.47	108.98	106.23	106.43	167,568
24 Aug 22	106.22000 +1.38	106.61	104.60	104.60	90,115
23 Aug 22	104.84000 +0.16	105.07	103.55	104.58	63,087
22 Aug 22	104.68000 -1.75	105.73	103.74	103.74	75,339
19 Aug 22	106.43000 -0.82	107.42	106.30	106.84	78,666
18 Aug 22	107.25000 +0.91	107.54	106.28	106.34	69,865
17 Aug 22	106.34000 -0.61	106.91	105.41	106.83	140,490
16 Aug 22	106.95000 -0.40	108.15	106.79	107.49	103,776
15 Aug 22	107.35000 +0.29	107.50	106.45	106.75	103,245
12 Aug 22	107.06000 +0.78	107.45	106.48	106.58	46,352
11 Aug 22	106.28000 -0.03	107.20	105.48	106.89	74,575
10 Aug 22	106.31000 +0.97	106.50	105.13	106.10	57,057
09 Aug 22	105.34000 -1.08	106.74	105.04	105.87	71,900
08 Aug 22	106.42000 -1.09	107.17	104.69	107.11	104,891
05 Aug 22	107.51000 -0.98	107.58	106.63	107.45	42,479
04 Aug 22	108.49000 +1.11	109.15	107.01	107.01	124,389
03 Aug 22	107.38000 +1.23	107.65	106.43	106.79	99,521
02 Aug 22	106.15000 -1.70	107.21	105.73	107.01	96,928
29 Jul 22	107.85000 +3.41	108.62	104.43	104.43	105,179
28 Jul 22	104.44000 -2.56	107.10	100.42	107.10	197,081
27 Jul 22	107.00000 +2.11	107.55	105.49	105.56	157,040
26 Jul 22	104.89000 -0.97	105.71	104.76	105.71	70,155
25 Jul 22	105.86000 -0.42	106.35	105.20	106.35	68,872
22 Jul 22	106.28000 +0.03	107.57	106.05	106.27	192,559
21 Jul 22	106.25000 +2.10	106.49	103.98	103.98	94,733
20 Jul 22	104.15000 +1.12	104.38	102.94	103.03	84,393
19 Jul 22	103.03000 +2.57	103.56	100.69	101.12	137,818
18 Jul 22	100.46000 +1.02	100.95	99.82	100.27	93,950
15 Jul 22	99.44000 +2.33	99.51	97.03	97.50	160,385
14 Jul 22	97.11000 +0.93	98.36	95.42	95.42	219,290
13 Jul 22	96.18000 -6.17	98.01	93.25	98.01	434,079
12 Jul 22	102.35000 -2.34	104.97	102.13	104.34	108,582
11 Jul 22	104.69000 +0.39	105.12	103.83	104.08	60,143
08 Jul 22	104.30000 -0.53	105.13	103.93	105.00	89,091
07 Jul 22	104.83000 +1.99	104.95	102.95	103.47	87,793
06 Jul 22	102.84000 +0.07	103.72	101.45	102.77	163,977
05 Jul 22	102.77000 -0.55	103.20	101.34	102.95	148,559
04 Jul 22	103.32000 -0.76	105.33	103.03	104.26	80,540
30 Jun 22	104.08000 +1.00	104.11	102.17	102.32	189,990
29 Jun 22	103.08000 +0.65	103.40	101.66	102.80	109,976
28 Jun 22	102.43000 +0.12	103.15	101.63	102.33	110,083
27 Jun 22	102.31000 +1.36	103.39	101.33	101.72	99,705
24 Jun 22	100.95000 +1.97	101.54	99.11	99.11	77,495
23 Jun 22	98.98000 +0.29	99.92	98.52	98.68	123,465
22 Jun 22	98.69000 -0.58	99.89	96.89	98.29	163,368
21 Jun 22	99.27000 +0.75	99.62	98.13	99.09	116,588
20 Jun 22	98.52000 +0.85	99.00	97.32	97.81	112,699
17 Jun 22	97.67000 -0.97	99.13	95.98	97.87	255,357
16 Jun 22	98.64000 -5.86	103.10	98.30	103.10	91,904
15 Jun 22	104.50000 -0.45	105.66	103.65	105.46	133,553
14 Jun 22	104.95000 -0.27	106.01	104.00	105.14	83,592
13 Jun 22	105.22000 -1.13	105.90	104.01	105.36	199,308
10 Jun 22	106.35000 -1.16	107.41	105.29	107.41	88,797
09 Jun 22	107.51000 -0.83	109.10	107.41	108.14	138,771
08 Jun 22	108.34000 -1.26	109.27	107.45	109.27	95,099
07 Jun 22	109.60000 +0.39	110.06	108.29	109.16	150,583
06 Jun 22	109.21000 -1.80	111.73	108.94	111.73	157,781
03 Jun 22	111.01000 -2.72	112.94	110.88	112.94	77,759
02 Jun 22	113.73000 +0.36	115.19	113.10	113.38	120,485
01 Jun 22	113.37000 +1.18	113.96	111.65	112.11	137,487
31 May 22	112.19000 +1.03	112.61	110.00	110.83	366,163
30 May 22	111.16000 +0.64	111.60	110.06	110.91	38,787
27 May 22	110.52000 +0.42	111.04	109.25	110.32	113,657
26 May 22	110.10000 +2.10	110.10	108.18	108.45	124,690
25 May 22	108.00000 -0.45	108.58	107.21	108.08	168,817
24 May 22	108.45000 -0.16	109.05	106.30	108.89	150,708
20 May 22	108.61000 -0.34	109.99	107.41	109.99	179,813
19 May 22	108.95000 +0.05	110.10	108.00	108.22	152,464
18 May 22	108.90000 -3.03	111.92	108.28	111.92	118,299
17 May 22	111.93000 +1.64	112.72	111.15	111.56	126,571
16 May 22	110.29000 -1.01	112.37	109.51	111.30	112,684
13 May 22	111.30000 +3.07	112.05	108.51	109.11	176,471
12 May 22	108.23000 +0.08	109.15	107.57	107.57	146,518
11 May 22	108.15000 +1.68	108.41	104.98	106.55	261,736
10 May 22	106.47000 -1.37	108.79	104.96	108.08	233,535
09 May 22	107.84000 -1.29	109.10	107.42	107.97	131,546
06 May 22	109.13000 -0.25	109.36	107.62	109.34	122,635
05 May 22	109.38000 -1.07	111.74	108.51	111.74	178,146
04 May 22	110.45000 +2.86	111.06	107.76	107.76	147,628
03 May 22	107.59000 -3.41	110.96	106.60	110.96	268,437
02 May 22	111.00000 -2.09	112.92	110.63	112.92	198,054
29 Apr 22	113.09000 -7.61	121.02	112.85	121.02	198,691
28 Apr 22	120.70000 +2.98	121.76	116.01	121.76	208,306
27 Apr 22	117.72000 +1.62	118.69	116.10	116.10	176,157
26 Apr 22	116.10000 -3.66	119.33	114.43	119.19	236,224
25 Apr 22	119.76000 +0.22	120.01	116.66	119.42	155,177
22 Apr 22	119.54000 -3.78	124.17	119.37	123.27	144,838
21 Apr 22	123.32000 -0.27	124.25	122.99	124.09	129,238
20 Apr 22	123.59000 +0.30	123.81	122.97	123.48	173,931
19 Apr 22	123.29000 +2.06	123.78	121.08	121.08	220,322
18 Apr 22	121.23000 -0.16	121.80	120.57	121.42	65,210
14 Apr 22	121.39000 +1.04	121.77	120.31	120.84	130,086
13 Apr 22	120.35000 +1.28	120.80	118.75	118.75	79,785
12 Apr 22	119.07000 -0.36	120.84	118.60	119.67	116,580
11 Apr 22	119.43000 -0.02	119.94	117.98	119.90	139,528
08 Apr 22	119.45000 +0.67	119.96	118.18	118.82	122,570
07 Apr 22	118.78000 +0.69	119.20	117.99	118.00	117,870
06 Apr 22	118.09000 -0.76	119.22	117.20	119.00	87,306
05 Apr 22	118.85000 -0.92	120.54	118.01	120.14	165,638
04 Apr 22	119.77000 +1.24	120.82	118.60	119.02	106,607
01 Apr 22	118.53000 +0.02	119.59	117.89	118.90	77,403
31 Mar 22	118.51000 -0.96	120.34	118.39	119.58	180,573
30 Mar 22	119.47000 +1.19	120.06	118.05	118.46	130,542
29 Mar 22	118.28000 +2.17	118.60	115.47	116.97	246,424
28 Mar 22	116.11000 +1.53	116.84	114.58	114.58	122,438
25 Mar 22	114.58000 -1.64	116.33	112.50	116.22	161,457
24 Mar 22	116.22000 -2.40	118.62	115.82	118.62	238,544
23 Mar 22	118.62000 -0.49	119.50	118.30	119.26	147,100
22 Mar 22	119.11000 +0.43	119.88	118.00	119.00	151,550
21 Mar 22	118.68000 +0.24	119.05	117.77	118.46	109,987
18 Mar 22	118.44000 +1.53	118.74	116.44	117.00	218,017
17 Mar 22	116.91000 +0.58	116.91	115.74	116.40	72,421
16 Mar 22	116.33000 +1.15	117.00	114.87	115.70	129,004
15 Mar 22	115.18000 -0.92	116.58	113.04	116.58	144,448
14 Mar 22	116.10000 +0.32	117.71	115.85	116.00	113,018
11 Mar 22	115.78000 -0.20	116.62	115.22	116.29	89,287
10 Mar 22	115.98000 +0.83	116.74	114.27	114.94	151,799
09 Mar 22	115.15000 +3.85	115.35	111.98	112.44	209,405
08 Mar 22	111.30000 -0.05	113.32	110.66	110.96	244,332
07 Mar 22	111.35000 +0.99	112.58	110.09	110.13	221,839
04 Mar 22	110.36000 -1.37	111.93	109.55	111.93	91,946
03 Mar 22	111.73000 +2.72	112.58	109.59	109.99	151,256
02 Mar 22	109.01000 +2.16	109.99	107.62	107.64	103,100
01 Mar 22	106.85000 -0.59	108.22	106.40	107.50	90,146
28 Feb 22	107.44000 +0.62	107.69	105.92	106.45	183,935
25 Feb 22	106.82000 +0.88	107.02	105.54	106.04	95,102
24 Feb 22	105.94000 +0.66	106.16	103.12	103.23	147,771
23 Feb 22	105.28000 -1.67	107.76	105.08	107.40	117,422
22 Feb 22	106.95000 -0.98	107.62	105.70	107.62	153,078
18 Feb 22	107.93000 -2.77	111.25	107.86	111.25	197,244
17 Feb 22	110.70000 -1.86	112.60	110.38	112.27	122,180
16 Feb 22	112.56000 -1.71	113.73	111.99	113.73	133,878
15 Feb 22	114.27000 +0.68	115.27	113.28	113.75	155,481
14 Feb 22	113.59000 -0.83	114.55	111.94	114.42	126,936
11 Feb 22	114.42000 -0.18	115.77	114.09	114.67	258,737
10 Feb 22	114.60000 +2.90	114.89	110.39	110.39	216,152
09 Feb 22	111.70000 +3.53	111.81	108.76	108.76	133,137
08 Feb 22	108.17000 +1.91	108.48	105.85	105.85	189,738
07 Feb 22	106.26000 -1.17	108.08	105.80	107.37	96,940
04 Feb 22	107.43000 +0.13	108.41	107.26	107.73	78,035
03 Feb 22	107.30000 -1.32	107.86	106.90	107.86	92,844
02 Feb 22	108.62000 +0.99	109.19	107.38	107.38	92,230
01 Feb 22	107.63000 +0.34	107.75	106.46	107.00	132,981
31 Jan 22	107.29000 +1.14	107.43	106.11	106.75	174,306
28 Jan 22	106.15000 +1.21	106.39	104.07	105.37	209,505
27 Jan 22	104.94000 -1.17	107.08	104.69	106.59	164,713
26 Jan 22	106.11000 +0.86	107.92	105.61	105.85	152,031
25 Jan 22	105.25000 -1.79	106.43	103.77	106.43	128,393
24 Jan 22	107.04000 -0.12	107.22	104.39	105.38	116,761
21 Jan 22	107.16000 -0.65	108.18	106.52	107.47	71,569
20 Jan 22	107.81000 +0.53	108.74	107.62	107.70	79,482
19 Jan 22	107.28000 +0.36	108.51	106.07	107.22	120,170
18 Jan 22	106.92000 -1.18	108.09	105.99	106.32	148,859
17 Jan 22	108.10000 +2.08	108.55	105.40	105.73	77,915
14 Jan 22	106.02000 -4.32	109.77	105.66	109.77	236,266
13 Jan 22	110.34000 +0.49	110.90	109.62	110.17	105,595
12 Jan 22	109.85000 -1.45	112.59	109.78	111.48	237,625
11 Jan 22	111.30000 +1.45	111.71	109.72	109.72	136,756
10 Jan 22	109.85000 -2.23	111.90	109.33	111.42	83,039
07 Jan 22	112.08000 -0.39	112.93	110.99	112.26	84,566
06 Jan 22	112.47000 +0.09	114.00	111.83	114.00	144,133
05 Jan 22	112.38000 -1.31	114.53	112.05	114.05	120,548
04 Jan 22	113.69000 -0.67	115.00	113.31	115.00	140,734
31 Dec 21	114.36000 +0.98	114.47	113.32	113.55	52,913
30 Dec 21	113.38000 -0.43	114.64	113.25	113.95	65,591
29 Dec 21	113.81000 +0.52	115.23	113.42	113.50	114,380
24 Dec 21	113.29000 +0.56	113.50	112.81	113.04	17,750
23 Dec 21	112.73000 -0.50	113.50	112.70	113.35	90,808
22 Dec 21	113.23000 +1.05	113.54	111.99	112.00	119,451
21 Dec 21	112.18000 +0.74	113.04	110.93	111.75	115,023
20 Dec 21	111.44000 +0.37	111.63	109.60	110.99	142,695
17 Dec 21	111.07000 +1.06	112.10	109.72	111.99	234,944
16 Dec 21	110.01000 -1.20	111.94	109.63	111.21	115,253
15 Dec 21	111.21000 +1.57	111.21	109.36	109.87	170,018
14 Dec 21	109.64000 +0.55	110.03	108.69	109.11	167,506
13 Dec 21	109.09000 +0.28	109.88	108.46	109.88	131,982
10 Dec 21	108.81000 +0.25	109.94	108.58	108.63	158,915
09 Dec 21	108.56000 +0.72	109.00	106.76	107.74	178,082
08 Dec 21	107.84000 -2.75	111.04	107.43	110.63	228,873
07 Dec 21	110.59000 +1.52	111.48	109.25	109.37	103,118
06 Dec 21	109.07000 +0.86	109.66	108.26	108.35	119,873
03 Dec 21	108.21000 -0.65	109.49	107.71	109.12	93,469
02 Dec 21	108.86000 +2.06	109.49	106.51	106.51	130,077
01 Dec 21	106.80000 -0.50	108.55	106.70	108.50	121,106
30 Nov 21	107.30000 -3.64	110.40	106.87	110.33	246,276
29 Nov 21	110.94000 +1.20	111.11	109.37	110.17	125,330
26 Nov 21	109.74000 -0.76	110.14	109.09	109.51	88,477
25 Nov 21	110.50000 +0.19	112.93	109.97	109.97	40,982
24 Nov 21	110.31000 +0.14	110.45	109.20	110.17	85,855
23 Nov 21	110.17000 -1.17	112.02	109.97	111.29	121,414
22 Nov 21	111.34000 -1.51	113.00	110.77	113.00	125,798
19 Nov 21	112.85000 +0.10	113.23	111.29	112.75	76,008
18 Nov 21	112.75000 -0.48	113.45	112.63	113.23	75,557
17 Nov 21	113.23000 +0.15	113.50	112.72	113.08	82,808
16 Nov 21	113.08000 +1.23	113.48	111.90	112.35	83,465
15 Nov 21	111.85000 -1.41	113.50	111.76	113.28	59,371
12 Nov 21	113.26000 +0.26	113.50	112.50	113.00	81,805
11 Nov 21	113.00000 +0.50	113.75	112.25	112.25	72,195
10 Nov 21	112.50000 -0.09	112.72	111.25	111.25	90,225
09 Nov 21	112.59000 -0.03	112.93	111.95	112.39	115,630
08 Nov 21	112.62000 +0.44	112.92	111.94	112.52	81,590
05 Nov 21	112.18000 -0.72	113.00	109.64	113.00	95,345
04 Nov 21	112.90000 +1.28	112.99	111.62	112.50	121,853
03 Nov 21	111.62000 -0.13	112.34	111.36	111.55	119,540
02 Nov 21	111.75000 +0.28	111.91	110.26	110.26	78,405
01 Nov 21	111.47000 +1.36	111.48	110.29	110.79	84,676
29 Oct 21	110.11000 -0.50	110.66	109.57	110.38	92,310
28 Oct 21	110.61000 +2.11	111.08	108.34	108.93	133,221
27 Oct 21	108.50000 -1.34	109.85	107.35	109.85	120,907
26 Oct 21	109.84000 +0.30	111.03	109.00	110.18	120,530
25 Oct 21	109.54000 -1.22	111.55	109.34	111.00	183,481
22 Oct 21	110.76000 +0.26	111.15	110.30	110.84	67,610
21 Oct 21	110.50000 +1.04	111.26	109.71	109.71	126,040
20 Oct 21	109.46000 -1.05	111.26	108.98	111.26	83,610
19 Oct 21	110.51000 -1.31	112.00	110.04	112.00	73,799
18 Oct 21	111.82000 +1.83	111.82	109.75	110.28	93,007
15 Oct 21	109.99000 +0.01	110.63	109.62	110.10	78,468
14 Oct 21	109.98000 +0.34	111.04	109.85	109.89	90,439
13 Oct 21	109.64000 +2.28	110.21	107.07	107.70	143,469
12 Oct 21	107.36000 -0.01	107.47	106.35	107.37	87,131
08 Oct 21	107.37000 -0.63	108.60	107.33	108.16	118,529
07 Oct 21	108.00000 +1.52	108.59	105.45	107.00	99,758
06 Oct 21	106.48000 -0.18	107.00	105.71	106.52	70,739
05 Oct 21	106.66000 +1.27	107.43	104.88	105.40	131,601
04 Oct 21	105.39000 -0.15	106.13	104.59	105.50	91,751
01 Oct 21	105.54000 -0.19	106.82	104.75	106.57	80,084
30 Sep 21	105.73000 -0.77	107.78	105.52	107.78	147,764
29 Sep 21	106.50000 -0.55	107.98	106.41	107.28	101,755
28 Sep 21	107.05000 +0.66	107.70	105.86	106.00	170,626
27 Sep 21	106.39000 -0.33	106.80	105.21	106.80	196,496
24 Sep 21	106.72000 -1.53	107.85	106.60	107.57	121,667
23 Sep 21	108.25000 +4.25	108.48	104.18	104.44	347,300
22 Sep 21	104.00000 +0.29	104.55	103.17	103.71	94,910
21 Sep 21	103.71000 +0.71	103.84	102.36	103.16	92,007
20 Sep 21	103.00000 -2.21	104.88	102.64	104.88	160,602
17 Sep 21	105.21000 -1.04	106.90	104.96	106.26	251,501
16 Sep 21	106.25000 +0.93	106.67	104.00	105.32	170,008
15 Sep 21	105.32000 +2.40	105.47	102.89	102.96	123,641
14 Sep 21	102.92000 -1.51	104.97	102.79	104.97	91,601
13 Sep 21	104.43000 -2.24	106.75	103.50	106.75	171,609
10 Sep 21	106.67000 +0.49	107.40	106.07	107.33	59,611
09 Sep 21	106.18000 +1.25	106.48	104.76	104.90	110,512
08 Sep 21	104.93000 -1.40	106.83	103.97	105.73	204,592
07 Sep 21	106.33000 -0.73	107.34	106.33	106.38	64,298
03 Sep 21	107.06000 +0.81	107.18	106.00	106.41	96,685
02 Sep 21	106.25000 +0.75	106.59	105.20	105.32	139,515
01 Sep 21	105.50000 -0.58	107.29	105.26	107.29	76,094
31 Aug 21	106.08000 +0.09	107.54	105.64	106.52	195,683
30 Aug 21	105.99000 +0.24	106.40	104.97	105.28	49,061
27 Aug 21	105.75000 -1.24	107.24	105.27	107.00	94,615
26 Aug 21	106.99000 -0.19	107.84	106.43	106.72	48,314
25 Aug 21	107.18000 +0.15	107.59	106.69	106.69	60,787
24 Aug 21	107.03000 -0.21	107.44	105.91	107.23	80,399
23 Aug 21	107.24000 -1.61	108.90	106.68	108.82	90,863
20 Aug 21	108.85000 +0.24	109.03	107.48	108.42	117,948
19 Aug 21	108.61000 +1.93	108.61	105.68	106.35	188,817
18 Aug 21	106.68000 +0.06	107.00	105.50	106.49	65,695
17 Aug 21	106.62000 -0.73	107.05	105.66	107.05	97,006
16 Aug 21	107.35000 +0.15	107.55	106.84	107.39	86,433
13 Aug 21	107.20000 +0.20	107.30	106.76	107.08	61,758
12 Aug 21	107.00000 +1.50	107.39	105.00	105.00	111,000
11 Aug 21	105.50000 +0.29	105.63	104.73	105.17	96,143
10 Aug 21	105.21000 -0.58	105.62	103.92	104.98	132,236
09 Aug 21	105.79000 +0.60	106.82	105.29	105.62	106,875
06 Aug 21	105.19000 -1.71	107.38	104.99	106.83	151,823
05 Aug 21	106.90000 +0.45	108.23	106.64	106.78	162,993
04 Aug 21	106.45000 +1.47	106.71	104.70	104.70	135,413
03 Aug 21	104.98000 -0.45	105.75	104.00	105.42	111,681
30 Jul 21	105.43000 +0.18	106.58	104.35	105.03	177,363
29 Jul 21	105.25000 +1.27	105.41	103.02	103.33	172,109
28 Jul 21	103.98000 -0.01	104.81	103.63	104.24	78,916
27 Jul 21	103.99000 +0.18	103.99	103.12	103.95	79,542
26 Jul 21	103.81000 -0.14	104.28	102.54	104.28	68,083
23 Jul 21	103.95000 -0.03	104.36	103.57	103.57	44,717
22 Jul 21	103.98000 -0.18	104.76	103.52	104.18	62,212
21 Jul 21	104.16000 +1.24	104.41	103.05	103.05	88,510
20 Jul 21	102.92000 +1.06	103.03	101.70	102.18	130,810
19 Jul 21	101.86000 -1.22	104.26	100.63	102.78	160,887
16 Jul 21	103.08000 -0.77	104.80	102.95	103.85	69,544
15 Jul 21	103.85000 -0.93	105.02	103.63	104.51	104,015
14 Jul 21	104.78000 -0.22	105.38	104.43	104.69	55,422
13 Jul 21	105.00000 -0.49	105.50	104.46	105.45	95,069
12 Jul 21	105.49000 +0.78	105.67	104.11	104.71	120,261
09 Jul 21	104.71000 +0.16	106.36	104.48	104.95	132,638
08 Jul 21	104.55000 -0.95	105.58	103.86	105.01	200,245
07 Jul 21	105.50000 -0.65	106.35	105.21	106.25	143,212
06 Jul 21	106.15000 -0.95	107.20	105.84	106.88	108,663
05 Jul 21	107.10000 -1.26	108.78	106.76	108.78	49,335
02 Jul 21	108.36000 +0.36	109.68	107.70	107.90	149,929
30 Jun 21	108.00000 +0.93	108.05	106.40	107.64	147,190
29 Jun 21	107.07000 +0.79	107.39	106.17	106.17	76,600
28 Jun 21	106.28000 +0.15	106.87	105.25	106.50	83,680
25 Jun 21	106.13000 -0.83	106.98	105.88	106.89	79,034
24 Jun 21	106.96000 +0.00	107.55	106.09	107.52	109,540
23 Jun 21	106.96000 +0.48	107.44	105.33	106.05	117,501
22 Jun 21	106.48000 +0.58	107.61	105.82	106.14	103,331
21 Jun 21	105.90000 +0.83	106.65	105.29	105.89	195,474
18 Jun 21	105.07000 -1.03	107.06	105.07	105.77	640,482
17 Jun 21	106.10000 -0.89	107.18	105.11	107.16	243,487
16 Jun 21	106.99000 -0.81	108.02	106.88	107.61	147,527
15 Jun 21	107.80000 +0.29	108.75	107.27	107.55	137,438
14 Jun 21	107.51000 -0.64	108.09	106.75	107.09	156,423
11 Jun 21	108.15000 -0.17	108.68	107.76	108.08	160,187
10 Jun 21	108.32000 +1.08	109.09	107.35	107.41	103,242
09 Jun 21	107.24000 -0.94	108.46	106.63	108.46	114,001
08 Jun 21	108.18000 +0.08	108.67	107.75	107.75	101,065
07 Jun 21	108.10000 +0.05	109.04	107.83	109.04	160,458
04 Jun 21	108.05000 -1.24	109.96	107.61	109.33	146,728
03 Jun 21	109.29000 -0.25	110.93	108.96	109.37	113,005
02 Jun 21	109.54000 +0.91	110.60	107.97	109.00	259,867
01 Jun 21	108.63000 +1.08	109.58	108.08	108.99	126,963
31 May 21	107.55000 -2.21	110.12	107.25	109.97	165,606
28 May 21	109.76000 +0.08	110.94	108.23	108.23	246,186
27 May 21	109.68000 +3.04	109.68	107.05	107.66	828,873
26 May 21	106.64000 -1.51	108.40	106.44	107.37	205,298
25 May 21	108.15000 +5.78	108.39	103.37	105.30	341,148
21 May 21	102.37000 -0.74	103.51	102.00	103.03	110,369
20 May 21	103.11000 +0.57	104.89	102.76	102.76	136,047
19 May 21	102.54000 -0.46	103.03	101.45	102.68	82,302
18 May 21	103.00000 -0.21	103.33	102.21	103.20	116,402
17 May 21	103.21000 -0.44	104.05	102.12	103.47	87,638
14 May 21	103.65000 -0.64	104.29	103.08	104.29	99,778
13 May 21	104.29000 +0.48	104.92	103.50	103.92	80,503
12 May 21	103.81000 -1.58	105.37	103.36	105.01	97,461
11 May 21	105.39000 -0.87	106.07	104.36	105.29	110,400
10 May 21	106.26000 +0.96	106.48	104.60	104.99	89,825
07 May 21	105.30000 +0.30	105.87	104.47	105.01	93,376
06 May 21	105.00000 -0.67	106.37	104.40	106.03	105,092
05 May 21	105.67000 +7.23	106.64	100.52	101.38	246,913
04 May 21	98.44000 -0.04	98.71	97.92	98.22	73,850
03 May 21	98.48000 +0.48	99.18	98.17	98.68	56,182
30 Apr 21	98.00000 -1.10	98.87	97.76	98.77	89,541
29 Apr 21	99.10000 +0.25	99.50	98.85	98.86	61,734
28 Apr 21	98.85000 -0.53	99.44	98.66	99.39	65,253
27 Apr 21	99.38000 +0.65	99.54	98.23	98.70	59,948
26 Apr 21	98.73000 -0.42	100.44	98.14	99.30	137,632
23 Apr 21	99.15000 -0.95	100.71	98.98	100.57	61,281
22 Apr 21	100.10000 +1.01	100.19	98.01	99.50	128,560
21 Apr 21	99.09000 +1.55	99.53	97.61	97.61	116,134
20 Apr 21	97.54000 +0.17	98.17	97.38	97.57	111,589
19 Apr 21	97.37000 +0.40	97.66	96.80	97.19	72,239
16 Apr 21	96.97000 -0.34	97.40	96.79	97.34	102,617
15 Apr 21	97.31000 +0.57	97.58	96.80	96.91	110,429
14 Apr 21	96.74000 -0.44	98.35	96.42	97.18	131,740
13 Apr 21	97.18000 -0.28	97.95	96.71	97.36	101,220
12 Apr 21	97.46000 -0.18	97.97	96.97	97.34	175,238
09 Apr 21	97.64000 +0.80	97.96	96.31	96.67	163,205
08 Apr 21	96.84000 -2.28	99.20	96.31	98.00	258,071
07 Apr 21	99.12000 -1.34	100.43	98.75	99.87	240,606
06 Apr 21	100.46000 +4.08	100.56	97.54	97.54	200,617
05 Apr 21	96.38000 -0.13	97.42	96.10	97.24	74,518
01 Apr 21	96.51000 +0.32	97.18	95.85	96.97	148,384
31 Mar 21	96.19000 +0.86	96.96	94.97	95.23	194,118
30 Mar 21	95.33000 +0.28	95.93	93.40	94.83	132,398
29 Mar 21	95.05000 +0.65	95.63	94.04	94.06	194,491
26 Mar 21	94.40000 +2.20	94.58	92.45	92.99	128,207
25 Mar 21	92.20000 -0.30	92.58	90.00	90.00	87,549
24 Mar 21	92.50000 +0.37	94.26	92.11	92.49	225,095
23 Mar 21	92.13000 +1.07	92.35	89.44	90.93	194,663
22 Mar 21	91.06000 +1.67	91.19	89.25	89.40	92,853
19 Mar 21	89.39000 +0.74	89.83	87.85	87.85	282,369
18 Mar 21	88.65000 -1.08	89.46	88.25	88.88	187,780
17 Mar 21	89.73000 -0.85	90.59	89.53	90.01	128,250
16 Mar 21	90.58000 +1.60	90.74	88.61	89.12	142,920
15 Mar 21	88.98000 -0.41	89.85	88.28	89.39	153,823
12 Mar 21	89.39000 -0.52	89.68	88.65	89.19	212,950
11 Mar 21	89.91000 -1.86	92.35	89.54	92.35	368,769
10 Mar 21	91.77000 -1.77	93.96	91.49	93.96	341,518
09 Mar 21	93.54000 +3.13	94.44	90.65	91.29	265,888
08 Mar 21	90.41000 -0.31	92.09	89.88	90.24	143,470
05 Mar 21	90.72000 -1.34	92.38	90.15	92.38	278,775
04 Mar 21	92.06000 -1.86	93.49	91.30	93.29	150,418
03 Mar 21	93.92000 -0.08	94.40	92.76	94.36	196,434
02 Mar 21	94.00000 +0.95	94.09	91.84	93.41	168,262
01 Mar 21	93.05000 +0.35	94.00	92.40	92.86	236,367
26 Feb 21	92.70000 +0.36	93.40	91.80	92.61	188,965
25 Feb 21	92.34000 +1.06	92.51	90.95	91.07	106,431
24 Feb 21	91.28000 +0.47	91.32	89.73	90.58	125,928
23 Feb 21	90.81000 -0.95	91.70	89.83	91.70	114,027
22 Feb 21	91.76000 -0.34	92.49	90.83	92.02	145,152
19 Feb 21	92.10000 -0.03	92.83	91.82	92.26	92,129
18 Feb 21	92.13000 +2.28	92.50	89.84	89.84	179,882
17 Feb 21	89.85000 -1.61	91.40	87.88	91.40	155,471
16 Feb 21	91.46000 -1.49	93.97	90.17	93.97	117,214
12 Feb 21	92.95000 +1.28	93.60	91.84	91.84	121,211
11 Feb 21	91.67000 +0.91	91.81	89.80	90.76	121,023
10 Feb 21	90.76000 -0.64	92.17	90.08	92.17	126,998
09 Feb 21	91.40000 +1.20	91.46	89.62	89.62	86,325
08 Feb 21	90.20000 +0.97	90.40	89.08	89.99	92,971
05 Feb 21	89.23000 -0.78	91.20	88.88	90.80	88,902
04 Feb 21	90.01000 +1.18	90.64	88.68	88.68	89,826
03 Feb 21	88.83000 -0.56	89.86	87.82	89.86	122,378
02 Feb 21	89.39000 +0.83	89.74	88.85	89.29	99,318
01 Feb 21	88.56000 +2.72	88.76	86.38	86.95	149,021
29 Jan 21	85.84000 -1.46	87.46	85.68	87.30	185,786
28 Jan 21	87.30000 +0.25	88.32	87.01	87.23	133,785
27 Jan 21	87.05000 -1.70	89.02	86.27	88.21	147,376
26 Jan 21	88.75000 -0.41	89.27	87.44	89.01	123,032
25 Jan 21	89.16000 +0.35	89.44	88.31	88.83	86,149
22 Jan 21	88.81000 +0.11	90.14	88.31	88.50	157,935
21 Jan 21	88.70000 -0.27	89.44	88.51	89.22	119,568
20 Jan 21	88.97000 +0.09	89.32	88.08	88.85	106,066
19 Jan 21	88.88000 -0.19	90.12	88.85	89.23	114,427
18 Jan 21	89.07000 +1.21	89.33	87.49	88.53	88,270
15 Jan 21	87.86000 -0.49	88.65	86.74	87.82	98,338
14 Jan 21	88.35000 -0.48	89.72	88.25	89.08	127,277
13 Jan 21	88.83000 -0.13	89.38	88.24	89.11	138,873
12 Jan 21	88.96000 +2.01	89.79	87.12	87.12	168,865
11 Jan 21	86.95000 -0.47	87.81	86.05	86.30	147,213
08 Jan 21	87.42000 -0.11	91.07	86.88	91.07	228,887
07 Jan 21	87.53000 +2.16	87.56	84.97	85.64	158,227
06 Jan 21	85.37000 -2.83	87.12	84.61	87.12	325,040
05 Jan 21	88.20000 -0.30	89.40	87.77	88.25	144,921
04 Jan 21	88.50000 -0.70	89.92	87.84	89.91	83,793
31 Dec 20	89.20000 -0.34	89.63	88.38	89.00	57,130
30 Dec 20	89.54000 -0.15	90.78	89.14	89.99	71,214
29 Dec 20	89.69000 -1.11	91.32	89.26	91.14	102,957
24 Dec 20	90.80000 -0.02	91.06	90.44	90.82	52,154
23 Dec 20	90.82000 -0.29	91.50	90.56	91.10	145,690
22 Dec 20	91.11000 +0.27	91.40	90.40	90.40	141,374
21 Dec 20	90.84000 -0.22	91.29	90.18	90.22	118,802
18 Dec 20	91.06000 -0.55	93.09	90.83	91.87	395,044
17 Dec 20	91.61000 +0.12	92.59	90.81	92.33	286,356
16 Dec 20	91.49000 -0.18	92.02	91.03	91.38	266,474
15 Dec 20	91.67000 -1.73	93.98	91.43	93.65	153,612
14 Dec 20	93.40000 -0.01	94.86	92.91	93.23	456,251
11 Dec 20	93.41000 +0.54	93.51	92.38	92.66	230,174
10 Dec 20	92.87000 -0.15	93.24	91.86	93.24	196,628
09 Dec 20	93.02000 +0.61	93.65	91.96	92.50	314,594
08 Dec 20	92.41000 +0.76	92.48	90.94	90.94	177,899
07 Dec 20	91.65000 +0.38	91.72	90.11	91.50	194,605
04 Dec 20	91.27000 +0.56	91.72	90.26	90.50	231,906
03 Dec 20	90.71000 +1.40	91.45	89.28	89.28	237,717
02 Dec 20	89.31000 +0.68	89.51	87.72	88.98	371,708
01 Dec 20	88.63000 -0.21	90.64	87.98	89.30	342,737
30 Nov 20	88.84000 -1.37	91.25	88.84	90.22	6,033,748
27 Nov 20	90.21000 -1.00	93.39	89.35	91.83	533,824
26 Nov 20	91.21000 +2.10	91.26	88.94	89.30	268,938
25 Nov 20	89.11000 +0.32	89.16	88.31	88.78	334,065
24 Nov 20	88.79000 +0.80	89.31	87.88	88.37	312,049
23 Nov 20	87.99000 +0.23	89.02	87.82	88.00	256,433
20 Nov 20	87.76000 -0.38	88.73	87.19	88.38	342,543
19 Nov 20	88.14000 +0.52	89.16	88.01	88.21	272,200
18 Nov 20	87.62000 +0.20	88.19	87.05	87.75	173,347
17 Nov 20	87.42000 +0.69	87.98	86.30	86.79	190,289
16 Nov 20	86.73000 -0.35	87.78	85.37	87.61	262,059
13 Nov 20	87.08000 +1.63	87.61	85.71	85.71	260,679
12 Nov 20	85.45000 -1.20	87.60	85.37	86.84	319,872
11 Nov 20	86.65000 +3.63	86.91	83.75	84.72	482,907
10 Nov 20	83.02000 -2.81	85.25	82.11	84.02	477,229
09 Nov 20	85.83000 -2.29	90.61	85.29	90.52	380,224
06 Nov 20	88.12000 -0.73	89.60	87.41	89.60	352,441
05 Nov 20	88.85000 +2.23	89.04	85.80	86.83	411,575
04 Nov 20	86.62000 +0.75	87.92	85.85	86.57	212,468
03 Nov 20	85.87000 +0.52	86.89	85.74	86.51	200,830
02 Nov 20	85.35000 +2.40	85.37	82.95	83.01	293,833
30 Oct 20	82.95000 -0.45	83.60	81.50	82.98	252,838
29 Oct 20	83.40000 -0.01	84.59	82.64	83.18	329,384
28 Oct 20	83.41000 -1.57	84.50	83.22	83.80	367,845
27 Oct 20	84.98000 -0.48	86.09	84.84	85.85	239,586
26 Oct 20	85.46000 -1.67	86.76	85.28	86.51	276,160
23 Oct 20	87.13000 -1.39	89.28	87.02	88.87	156,541
22 Oct 20	88.52000 +1.04	88.76	87.73	87.84	219,373
21 Oct 20	87.48000 +0.95	88.25	84.93	86.45	288,366
20 Oct 20	86.53000 +1.37	86.93	85.09	85.28	260,999
19 Oct 20	85.16000 +0.30	85.88	84.90	84.90	357,633
16 Oct 20	84.86000 +0.56	85.77	83.92	84.24	262,167
15 Oct 20	84.30000 +1.35	84.57	82.70	82.75	203,664
14 Oct 20	82.95000 +0.26	83.12	82.12	82.70	170,142
13 Oct 20	82.69000 +0.45	83.09	82.05	82.39	218,664
09 Oct 20	82.24000 +0.97	82.77	81.54	81.84	269,068
08 Oct 20	81.27000 -0.43	82.59	81.20	82.54	191,278
07 Oct 20	81.70000 +0.85	82.11	81.04	81.25	247,663
06 Oct 20	80.85000 +0.83	81.32	79.73	80.42	218,433
05 Oct 20	80.02000 +1.03	80.42	78.68	79.22	161,404
02 Oct 20	78.99000 -0.01	79.11	78.02	78.02	169,296
01 Oct 20	79.00000 -0.68	80.39	78.47	79.82	175,245
30 Sep 20	79.68000 +0.76	80.07	78.00	79.00	321,346
29 Sep 20	78.92000 +0.82	79.21	77.58	77.87	217,358
28 Sep 20	78.10000 +1.39	78.46	76.89	77.10	262,787
25 Sep 20	76.71000 +1.27	76.75	75.10	75.16	104,969
24 Sep 20	75.44000 +1.17	75.58	73.26	74.69	184,006
23 Sep 20	74.27000 -0.92	75.81	73.91	75.16	203,265
22 Sep 20	75.19000 +1.48	75.36	73.61	73.61	120,477
21 Sep 20	73.71000 -2.02	74.78	73.09	74.78	114,875
18 Sep 20	75.73000 -1.17	76.99	75.32	76.50	285,187
17 Sep 20	76.90000 +0.40	77.18	75.45	75.66	118,215
16 Sep 20	76.50000 -0.66	77.49	76.24	77.49	140,976
15 Sep 20	77.16000 +1.59	77.21	75.87	76.10	159,997
14 Sep 20	75.57000 +0.51	75.88	75.14	75.35	87,046
11 Sep 20	75.06000 +0.85	75.37	73.76	74.15	157,736
10 Sep 20	74.21000 +1.31	74.95	72.12	72.80	185,168
09 Sep 20	72.90000 +0.10	73.33	72.47	72.89	130,085
08 Sep 20	72.80000 -0.47	73.37	72.31	72.91	118,846
04 Sep 20	73.27000 -0.82	74.51	71.95	73.89	196,970
03 Sep 20	74.09000 -0.50	75.43	73.64	74.54	165,536
02 Sep 20	74.59000 +0.11	75.08	74.27	74.61	114,954
01 Sep 20	74.48000 +0.67	74.73	73.41	74.04	113,408
31 Aug 20	73.81000 -0.49	74.59	72.86	74.00	156,872
28 Aug 20	74.30000 +0.21	74.81	73.74	73.86	287,569
27 Aug 20	74.09000 -0.38	74.57	73.42	74.47	203,119
26 Aug 20	74.47000 +0.47	74.51	73.81	74.00	81,695
25 Aug 20	74.00000 -0.45	74.50	73.72	74.42	87,733
24 Aug 20	74.45000 -0.37	75.88	74.08	74.88	202,109
21 Aug 20	74.82000 +0.22	74.91	73.92	74.65	60,528
20 Aug 20	74.60000 +0.35	75.00	73.73	73.89	87,191
19 Aug 20	74.25000 +0.67	74.71	72.59	73.20	154,761
18 Aug 20	73.58000 +0.08	73.62	72.47	73.29	120,911
17 Aug 20	73.50000 -0.10	74.15	73.40	74.15	68,029
14 Aug 20	73.60000 -0.04	73.87	72.45	73.26	77,715
13 Aug 20	73.64000 -0.50	74.55	73.30	74.14	71,271
12 Aug 20	74.14000 +1.24	74.40	72.49	73.00	120,264
11 Aug 20	72.90000 -0.03	73.60	72.63	72.98	138,661
10 Aug 20	72.93000 -0.02	73.42	72.68	73.15	79,051
07 Aug 20	72.95000 -0.97	74.50	72.87	74.24	161,290
06 Aug 20	73.92000 +0.04	74.60	72.63	73.50	145,958
05 Aug 20	73.88000 +2.23	73.88	71.50	71.50	122,939
04 Aug 20	71.65000 -1.37	73.50	70.50	73.15	172,659
31 Jul 20	73.02000 -0.38	73.25	72.36	73.25	115,615
30 Jul 20	73.40000 -0.32	73.58	72.45	73.58	87,356
29 Jul 20	73.72000 +0.29	73.74	69.40	69.40	148,469
28 Jul 20	73.43000 -0.29	73.99	72.37	73.56	173,931
27 Jul 20	73.72000 +0.98	74.00	72.84	72.96	123,415
24 Jul 20	72.74000 +0.05	73.28	72.39	72.63	123,960
23 Jul 20	72.69000 +0.03	74.60	72.41	73.00	138,741
22 Jul 20	72.66000 -0.03	73.12	71.90	72.53	102,039
21 Jul 20	72.69000 -0.66	73.56	72.31	73.56	171,046
20 Jul 20	73.35000 +0.84	73.36	71.94	72.24	116,837
17 Jul 20	72.51000 +2.00	72.61	69.83	70.80	104,222
16 Jul 20	70.51000 +0.25	71.03	69.80	69.86	137,193
15 Jul 20	70.26000 +2.37	70.40	68.22	68.26	194,452
14 Jul 20	67.89000 +0.49	67.90	67.00	67.16	87,533
13 Jul 20	67.40000 +1.05	67.65	66.29	66.67	124,969
10 Jul 20	66.35000 -0.51	67.40	65.26	66.91	147,578
09 Jul 20	66.86000 +0.03	67.07	66.27	66.99	58,730
08 Jul 20	66.83000 +0.19	67.14	65.81	66.64	112,545
07 Jul 20	66.64000 -1.43	67.95	66.53	67.70	93,742
06 Jul 20	68.07000 +1.53	68.22	67.24	67.24	63,088
03 Jul 20	66.54000 -0.68	67.80	66.42	67.80	36,479
02 Jul 20	67.22000 -0.15	68.03	67.09	67.68	95,419
30 Jun 20	67.37000 +1.75	67.58	65.39	65.39	237,584
29 Jun 20	65.62000 -0.04	66.43	65.36	65.36	128,514
26 Jun 20	65.66000 -0.59	66.62	65.42	66.46	121,180
25 Jun 20	66.25000 +1.06	66.31	64.48	65.29	185,000
24 Jun 20	65.19000 -2.97	67.88	64.88	67.88	159,238
23 Jun 20	68.16000 -0.74	69.85	68.05	69.18	181,462
22 Jun 20	68.90000 -2.30	71.20	68.81	70.87	175,366
19 Jun 20	71.20000 +2.67	71.63	68.24	68.95	519,304
18 Jun 20	68.53000 -0.47	69.34	68.31	68.50	109,859
17 Jun 20	69.00000 -0.05	70.00	68.67	69.27	155,980
16 Jun 20	69.05000 +1.78	69.75	67.66	68.56	143,082
15 Jun 20	67.27000 -0.60	68.30	66.33	66.88	200,600
12 Jun 20	67.87000 +1.22	68.50	66.72	68.02	188,400
11 Jun 20	66.65000 -2.88	68.39	66.54	68.31	165,257
10 Jun 20	69.53000 -0.46	70.58	69.25	69.89	109,185
09 Jun 20	69.99000 -1.91	71.29	69.94	71.29	192,802
08 Jun 20	71.90000 -1.52	73.87	71.42	73.16	183,916
05 Jun 20	73.42000 +2.55	73.75	70.80	71.05	331,459
04 Jun 20	70.87000 +3.28	71.57	67.56	67.81	266,409
03 Jun 20	67.59000 +0.09	68.42	66.84	68.19	143,788
02 Jun 20	67.50000 +0.31	67.89	66.74	67.79	148,420
01 Jun 20	67.19000 +0.77	68.59	66.45	66.50	257,034
29 May 20	66.42000 -0.17	66.65	66.01	66.14	190,282
28 May 20	66.59000 +1.24	66.64	64.52	64.60	85,983
27 May 20	65.35000 -0.75	66.80	64.77	66.80	116,134
26 May 20	66.10000 +1.41	66.33	64.27	64.94	131,449
25 May 20	64.69000 +0.05	65.00	64.10	64.99	29,510
22 May 20	64.64000 +0.18	64.69	63.71	63.96	83,440
21 May 20	64.46000 +0.06	64.82	63.47	64.26	86,452
20 May 20	64.40000 +0.00	64.80	63.88	64.73	94,355
19 May 20	64.40000 +2.10	64.71	62.93	64.53	99,482
15 May 20	62.30000 +0.12	62.80	61.63	61.72	122,234
14 May 20	62.18000 +0.06	62.47	61.14	61.80	133,425
13 May 20	62.12000 -2.75	64.81	61.09	64.36	252,837
12 May 20	64.87000 -0.49	66.11	64.66	65.32	194,713
11 May 20	65.36000 +0.13	65.50	64.45	64.62	106,049
08 May 20	65.23000 -0.33	65.96	64.93	65.96	114,024
07 May 20	65.56000 +1.06	65.75	64.33	64.93	111,902
06 May 20	64.50000 +0.44	65.23	63.50	64.36	83,659
05 May 20	64.06000 -0.42	65.69	63.85	64.81	165,113
04 May 20	64.48000 +1.62	64.69	61.44	62.65	270,655
01 May 20	62.86000 -2.54	64.92	62.73	64.92	163,955
30 Apr 20	65.40000 +0.42	65.66	63.66	64.40	285,903
29 Apr 20	64.98000 +1.94	65.59	63.99	64.00	147,815
28 Apr 20	63.04000 -1.33	65.63	62.70	65.30	125,138
27 Apr 20	64.37000 -0.10	64.96	63.30	64.63	115,336
24 Apr 20	64.47000 +0.90	64.79	63.28	63.52	498,410
23 Apr 20	63.57000 +1.02	64.47	61.99	61.99	135,652
22 Apr 20	62.55000 +0.95	62.78	61.71	61.90	130,584
21 Apr 20	61.60000 -3.26	64.17	60.99	63.32	140,790
20 Apr 20	64.86000 +1.04	65.36	63.36	63.44	183,515
17 Apr 20	63.82000 +0.59	64.63	63.60	64.40	161,745
16 Apr 20	63.23000 +1.10	63.37	61.18	61.84	235,658
15 Apr 20	62.13000 -1.80	64.52	62.03	63.00	183,333
14 Apr 20	63.93000 -1.26	65.44	63.50	64.70	205,230
13 Apr 20	65.19000 +0.77	65.60	62.67	64.23	264,716
09 Apr 20	64.42000 +1.16	65.00	61.51	63.50	212,936
08 Apr 20	63.26000 -0.27	63.91	62.22	63.51	105,127
07 Apr 20	63.53000 +3.17	64.50	61.16	62.00	263,583
06 Apr 20	60.36000 +1.12	62.37	60.06	60.43	173,454
03 Apr 20	59.24000 -1.03	61.00	59.01	60.60	126,337
02 Apr 20	60.27000 +0.32	61.60	58.26	59.89	178,646
01 Apr 20	59.95000 -1.70	61.47	59.13	60.17	159,377
31 Mar 20	61.65000 +1.76	63.70	60.16	60.16	323,954
30 Mar 20	59.89000 -0.86	60.90	57.86	60.36	160,425
27 Mar 20	60.75000 -0.56	61.72	58.78	60.26	124,119
26 Mar 20	61.31000 +0.57	62.50	60.88	61.29	229,655
25 Mar 20	60.74000 +4.24	62.38	55.56	56.13	225,821
24 Mar 20	56.50000 +1.99	57.43	54.23	56.80	330,664
23 Mar 20	54.51000 -3.81	58.45	54.21	57.72	266,764
20 Mar 20	58.32000 -0.46	62.39	56.59	58.65	246,891
19 Mar 20	58.78000 +4.28	59.12	52.65	54.24	252,581
18 Mar 20	54.50000 -7.88	60.56	52.36	59.90	295,055
17 Mar 20	62.38000 +1.77	63.05	60.25	61.04	377,978
16 Mar 20	60.61000 -3.17	62.03	57.28	60.12	437,556
13 Mar 20	63.78000 +5.14	64.00	59.91	61.17	462,408
12 Mar 20	58.64000 -4.82	59.85	55.81	59.85	714,470
11 Mar 20	63.46000 -0.71	64.81	62.87	63.51	513,052
10 Mar 20	64.17000 +0.74	64.66	62.50	64.00	422,808
09 Mar 20	63.43000 -2.88	66.25	60.63	63.79	306,096
06 Mar 20	66.31000 -1.33	66.64	65.43	66.43	199,186
05 Mar 20	67.64000 -1.21	68.76	67.34	67.95	106,631
04 Mar 20	68.85000 +0.21	69.69	67.79	69.27	115,199
03 Mar 20	68.64000 +0.90	69.27	67.82	68.44	368,168
02 Mar 20	67.74000 +1.38	67.83	65.50	66.75	174,992
28 Feb 20	66.36000 -1.12	68.47	64.69	66.00	223,863
27 Feb 20	67.48000 -0.49	67.68	66.06	67.26	106,777
26 Feb 20	67.97000 -0.34	68.84	67.83	68.29	171,195
25 Feb 20	68.31000 -1.19	69.72	67.92	69.48	210,852
24 Feb 20	69.50000 -0.44	69.68	67.73	68.46	182,862
21 Feb 20	69.94000 -0.79	70.50	69.60	70.48	89,504
20 Feb 20	70.73000 -0.49	71.06	70.03	71.06	94,411
19 Feb 20	71.22000 +0.47	71.31	70.83	70.83	69,640
18 Feb 20	70.75000 -0.64	71.52	70.71	71.09	94,421
14 Feb 20	71.39000 +0.07	71.43	70.67	71.16	87,210
13 Feb 20	71.32000 -2.12	73.39	70.50	73.39	251,211
12 Feb 20	73.44000 +1.66	74.68	70.50	70.76	387,490
11 Feb 20	71.78000 +0.22	72.25	71.09	71.69	138,887
10 Feb 20	71.56000 +1.36	71.68	68.91	70.00	115,024
07 Feb 20	70.20000 -1.02	70.96	70.01	70.96	75,916
06 Feb 20	71.22000 +0.69	71.68	70.68	71.68	87,613
05 Feb 20	70.53000 +1.46	70.95	69.55	69.62	151,538
04 Feb 20	69.07000 +0.85	69.95	68.78	68.79	137,066
03 Feb 20	68.22000 +0.07	68.86	68.17	68.19	45,053
31 Jan 20	68.15000 -1.07	69.06	67.83	69.00	143,804
30 Jan 20	69.22000 -1.86	70.93	69.21	70.73	144,620
29 Jan 20	71.08000 +0.22	71.64	70.72	71.00	61,799
28 Jan 20	70.86000 +0.12	71.11	70.62	70.63	60,887
27 Jan 20	70.74000 -1.01	71.40	70.64	71.03	96,012
24 Jan 20	71.75000 +0.08	72.09	71.54	71.73	43,725
23 Jan 20	71.67000 -0.23	71.86	71.55	71.66	84,123
22 Jan 20	71.90000 +0.03	72.48	71.71	71.87	106,992
21 Jan 20	71.87000 +0.05	71.91	71.36	71.91	47,850
20 Jan 20	71.82000 -0.38	72.35	71.68	72.35	33,632
17 Jan 20	72.20000 +0.62	72.58	71.50	71.84	77,139
16 Jan 20	71.58000 +0.83	71.60	70.76	70.91	106,360
15 Jan 20	70.75000 -0.29	71.35	70.65	71.07	49,815
14 Jan 20	71.04000 -0.24	71.93	70.86	71.32	90,067
13 Jan 20	71.28000 +0.35	71.45	70.86	71.06	65,747
10 Jan 20	70.93000 -0.20	71.33	70.67	71.33	40,267
09 Jan 20	71.13000 -0.29	71.90	71.09	71.65	147,057
08 Jan 20	71.42000 +0.55	71.77	70.65	70.79	114,546
07 Jan 20	70.87000 +0.33	70.87	70.47	70.61	100,828
06 Jan 20	70.54000 -0.13	70.75	70.33	70.50	152,433
03 Jan 20	70.67000 -0.09	71.00	70.28	70.60	127,648
02 Jan 20	70.76000 +0.17	70.90	70.56	70.78	53,949
31 Dec 19	70.59000 -0.29	71.00	70.48	70.76	104,708
30 Dec 19	70.88000 +0.40	70.95	70.30	70.30	83,485
27 Dec 19	70.48000 -0.01	70.58	70.25	70.55	44,592
24 Dec 19	70.49000 +0.10	70.55	70.10	70.44	30,022
23 Dec 19	70.39000 +0.44	70.77	70.00	70.00	110,566
20 Dec 19	69.95000 +0.90	70.01	68.79	69.10	123,883
19 Dec 19	69.05000 -0.23	69.20	68.68	69.01	110,320
18 Dec 19	69.28000 +0.11	69.42	68.94	69.02	112,034
17 Dec 19	69.17000 +0.86	69.28	68.25	68.25	170,697
16 Dec 19	68.31000 +0.64	68.32	67.84	67.84	86,381
13 Dec 19	67.67000 +0.65	67.73	67.10	67.18	91,876
12 Dec 19	67.02000 -0.22	67.48	66.96	67.18	147,435
11 Dec 19	67.24000 +0.50	67.51	66.67	66.87	75,068
10 Dec 19	66.74000 -0.40	67.28	66.63	67.00	73,804
09 Dec 19	67.14000 -0.07	67.43	66.91	67.06	168,973
06 Dec 19	67.21000 -0.03	67.52	66.92	67.30	53,735
05 Dec 19	67.24000 +0.37	67.35	66.87	67.14	57,058
04 Dec 19	66.87000 +0.04	67.22	66.65	66.89	93,236
03 Dec 19	66.83000 -1.77	68.37	66.77	68.37	185,125
02 Dec 19	68.60000 -0.30	69.08	68.39	68.39	117,102
29 Nov 19	68.90000 -0.01	69.15	68.62	68.79	40,876
28 Nov 19	68.91000 -0.22	69.24	68.35	69.13	39,696
27 Nov 19	69.13000 +0.38	69.26	68.04	68.81	86,062
26 Nov 19	68.75000 +0.36	68.87	68.25	68.36	109,052
25 Nov 19	68.39000 +0.39	68.59	67.89	67.89	62,847
22 Nov 19	68.00000 -0.10	68.41	67.89	68.10	63,192
21 Nov 19	68.10000 -0.70	69.02	68.04	68.94	59,768
20 Nov 19	68.80000 -0.20	69.04	68.38	68.99	98,390
19 Nov 19	69.00000 -0.35	69.70	68.81	69.48	69,298
18 Nov 19	69.35000 -0.65	69.80	69.29	69.76	106,847
15 Nov 19	70.00000 -0.12	70.32	69.84	70.23	74,625
14 Nov 19	70.12000 +0.09	70.38	69.82	69.94	108,172
13 Nov 19	70.03000 -0.17	70.37	69.83	70.00	158,898
12 Nov 19	70.20000 -0.57	70.93	70.18	70.79	169,308
11 Nov 19	70.77000 -0.03	71.05	70.04	70.63	135,840
08 Nov 19	70.80000 +0.23	71.15	69.94	70.00	160,705
07 Nov 19	70.57000 +0.92	70.68	69.77	70.14	229,155
06 Nov 19	69.65000 -0.38	70.65	69.42	70.44	201,937
05 Nov 19	70.03000 +1.35	71.05	68.68	68.98	320,551
04 Nov 19	68.68000 +0.34	68.98	68.56	68.98	127,877
01 Nov 19	68.34000 +0.33	68.58	67.77	68.20	228,273
31 Oct 19	68.01000 +0.29	68.19	67.40	67.54	84,022
30 Oct 19	67.72000 +0.35	67.96	67.28	67.33	69,172
29 Oct 19	67.37000 +0.47	67.57	66.63	66.77	92,529
28 Oct 19	66.90000 +0.10	67.54	66.70	66.94	76,640
25 Oct 19	66.80000 +0.78	67.06	66.09	66.09	81,692
24 Oct 19	66.02000 +0.23	66.23	65.62	65.84	77,273
23 Oct 19	65.79000 +0.12	66.17	65.38	65.50	129,776
22 Oct 19	65.67000 +0.08	66.45	65.50	65.96	167,139
21 Oct 19	65.59000 +0.57	65.81	65.13	65.13	83,341
18 Oct 19	65.02000 -0.04	65.25	64.97	65.24	143,453
17 Oct 19	65.06000 -0.09	65.41	64.84	65.21	118,465
16 Oct 19	65.15000 +0.53	65.32	64.51	64.60	79,061
15 Oct 19	64.62000 +0.52	64.76	63.96	64.12	145,270
11 Oct 19	64.10000 +0.45	64.58	63.61	63.95	87,586
10 Oct 19	63.65000 +0.40	63.66	63.17	63.30	117,592
09 Oct 19	63.25000 +0.51	63.43	62.57	63.09	61,341
08 Oct 19	62.74000 -0.42	62.93	62.11	62.84	73,659
07 Oct 19	63.16000 -0.16	63.53	63.01	63.53	75,705
04 Oct 19	63.32000 -0.10	63.47	62.82	63.41	102,253
03 Oct 19	63.42000 +0.14	63.49	62.32	63.00	117,368
02 Oct 19	63.28000 -0.66	63.40	62.72	63.18	121,860
01 Oct 19	63.94000 -0.06	64.18	63.35	64.18	132,012
30 Sep 19	64.00000 +0.39	64.44	63.39	63.40	120,447
27 Sep 19	63.61000 -0.56	64.46	63.55	63.98	98,490
26 Sep 19	64.17000 +0.46	64.29	63.35	63.48	124,811
25 Sep 19	63.71000 +0.15	63.75	62.94	63.37	64,897
24 Sep 19	63.56000 -0.18	63.95	62.85	63.73	87,358
23 Sep 19	63.74000 -0.29	63.93	63.20	63.80	64,583
20 Sep 19	64.03000 -0.32	64.60	63.90	64.35	66,865
19 Sep 19	64.35000 +0.16	65.20	64.24	64.24	84,006
18 Sep 19	64.19000 -0.37	64.62	63.99	64.59	139,326
17 Sep 19	64.56000 -0.15	64.75	64.23	64.58	53,347
16 Sep 19	64.71000 -0.09	65.14	64.38	64.82	102,637
13 Sep 19	64.80000 +0.00	65.70	64.75	65.20	77,108
12 Sep 19	64.80000 +0.08	65.54	64.63	64.63	92,677
11 Sep 19	64.72000 -0.07	65.32	64.40	64.79	116,697
10 Sep 19	64.79000 +0.55	64.88	63.27	64.23	99,839
09 Sep 19	64.24000 +0.50	64.55	63.57	63.69	104,844
06 Sep 19	63.74000 +0.68	63.82	62.33	62.53	123,053
05 Sep 19	63.06000 +0.09	63.69	62.53	62.81	83,162
04 Sep 19	62.97000 -0.17	63.39	62.77	63.31	62,152
03 Sep 19	63.14000 -0.63	63.43	62.48	63.34	93,975
30 Aug 19	63.77000 +0.19	64.43	63.40	63.61	110,025
29 Aug 19	63.58000 +0.85	63.95	62.96	62.99	97,661
28 Aug 19	62.73000 +0.24	62.98	61.81	62.48	47,023
27 Aug 19	62.49000 +0.59	62.72	61.94	61.94	88,740
26 Aug 19	61.90000 +0.41	62.53	61.63	62.50	53,554
23 Aug 19	61.49000 -1.23	62.90	61.43	62.61	64,333
22 Aug 19	62.72000 -0.81	63.55	62.66	63.55	51,415
21 Aug 19	63.53000 +1.18	63.73	62.58	62.58	86,666
20 Aug 19	62.35000 -0.17	62.62	61.94	62.28	56,672
19 Aug 19	62.52000 +0.49	62.66	61.85	62.18	72,708
16 Aug 19	62.03000 +0.35	62.20	61.49	61.68	63,135
15 Aug 19	61.68000 -0.35	61.93	61.06	61.85	79,192
14 Aug 19	62.03000 -0.70	62.19	61.19	62.11	99,790
13 Aug 19	62.73000 -0.44	63.00	62.23	62.96	80,640
12 Aug 19	63.17000 -0.55	64.49	62.91	63.43	86,814
09 Aug 19	63.72000 -1.09	64.93	63.11	64.87	89,712
08 Aug 19	64.81000 +0.66	65.20	63.99	64.36	108,091
07 Aug 19	64.15000 -0.46	64.42	63.79	64.20	129,562
06 Aug 19	64.61000 -0.50	64.85	63.96	64.38	123,697
02 Aug 19	65.11000 -0.66	65.54	64.64	65.54	123,210
01 Aug 19	65.77000 -0.43	66.52	64.89	65.57	259,029
31 Jul 19	66.20000 -0.05	66.44	65.93	66.06	151,307
30 Jul 19	66.25000 +0.79	66.42	65.26	65.42	188,192
29 Jul 19	65.46000 -0.60	66.24	65.01	66.00	266,525
26 Jul 19	66.06000 +1.29	66.37	64.60	65.27	209,677
25 Jul 19	64.77000 +1.74	67.57	62.59	67.57	353,454
24 Jul 19	63.03000 +0.07	63.08	62.17	62.65	68,238
23 Jul 19	62.96000 +0.85	62.97	62.14	62.14	58,751
22 Jul 19	62.11000 -0.61	62.79	61.83	62.79	91,669
19 Jul 19	62.72000 -0.01	63.32	62.58	62.80	56,527
18 Jul 19	62.73000 -0.31	63.29	62.72	62.93	51,417
17 Jul 19	63.04000 -0.29	63.38	62.66	63.33	84,858
16 Jul 19	63.33000 +0.75	63.57	62.20	62.45	203,400
15 Jul 19	62.58000 -0.02	62.77	62.05	62.55	179,110
12 Jul 19	62.60000 +0.09	63.43	62.04	62.55	117,619
11 Jul 19	62.51000 -0.06	62.66	61.87	62.57	284,915
10 Jul 19	62.57000 -0.83	63.57	62.23	63.49	130,965
09 Jul 19	63.40000 -0.71	64.05	63.26	63.98	182,101
08 Jul 19	64.11000 +0.19	64.29	63.78	63.84	182,456
05 Jul 19	63.92000 +0.38	64.09	63.49	63.60	99,907
04 Jul 19	63.54000 +0.77	63.63	62.55	62.94	66,640
03 Jul 19	62.77000 +0.59	63.03	62.16	62.16	139,334
02 Jul 19	62.18000 +0.11	62.60	61.51	62.11	115,329
28 Jun 19	62.07000 +0.77	62.25	61.28	61.28	179,434
27 Jun 19	61.30000 +0.08	61.42	60.45	61.22	118,491
26 Jun 19	61.22000 -0.27	61.48	60.82	61.44	159,861
25 Jun 19	61.49000 +0.34	61.92	60.90	61.08	136,489
24 Jun 19	61.15000 -0.26	61.55	60.58	61.34	83,906
21 Jun 19	61.41000 +0.20	61.66	60.40	61.05	166,804
20 Jun 19	61.21000 +0.11	62.28	60.96	61.82	108,826
19 Jun 19	61.10000 -0.44	61.70	60.12	61.40	97,745
18 Jun 19	61.54000 +1.04	61.75	60.51	60.80	111,796
17 Jun 19	60.50000 +0.08	60.75	60.22	60.73	80,095
14 Jun 19	60.42000 +0.49	60.62	59.60	59.93	129,905
13 Jun 19	59.93000 +0.26	60.38	59.78	59.95	51,773
12 Jun 19	59.67000 +0.23	59.79	59.20	59.33	100,363
11 Jun 19	59.44000 -0.31	60.04	59.24	60.04	105,181
10 Jun 19	59.75000 +0.00	60.16	59.45	59.77	144,923
07 Jun 19	59.75000 +0.00	60.32	59.44	59.63	133,325
06 Jun 19	59.75000 -1.05	60.40	59.61	60.05	250,780
05 Jun 19	60.80000 +1.51	60.86	59.38	59.38	167,459
04 Jun 19	59.29000 +0.36	59.36	58.42	59.21	270,179
03 Jun 19	58.93000 -0.48	60.38	58.74	59.50	137,971
31 May 19	59.41000 -0.09	59.48	58.41	59.00	207,036
30 May 19	59.50000 -0.51	60.23	59.19	59.93	129,311
29 May 19	60.01000 -1.32	60.86	59.80	60.86	229,603
28 May 19	61.33000 -0.19	61.75	61.11	61.44	199,781
27 May 19	61.52000 +0.59	61.60	60.56	60.88	100,882
24 May 19	60.93000 +0.05	61.38	60.00	61.00	254,889
23 May 19	60.88000 +0.74	60.94	59.64	59.72	245,207
22 May 19	60.14000 -0.49	60.64	60.10	60.48	145,047
21 May 19	60.63000 +0.49	61.07	59.94	60.06	189,233
17 May 19	60.14000 -0.54	60.54	59.67	60.48	102,406
16 May 19	60.68000 +0.81	61.12	59.78	59.96	170,752
15 May 19	59.87000 -0.23	60.64	59.74	60.02	132,562
14 May 19	60.10000 +0.13	60.13	59.11	59.76	242,742
13 May 19	59.97000 -0.90	60.66	59.76	60.51	144,680
10 May 19	60.87000 -0.38	61.65	60.18	61.11	208,289
09 May 19	61.25000 -0.69	62.16	61.22	61.50	159,183
08 May 19	61.94000 -0.07	62.30	60.89	61.64	219,777
07 May 19	62.01000 -2.40	63.75	61.22	63.75	303,707
06 May 19	64.41000 -1.43	65.06	64.00	65.06	253,462
03 May 19	65.84000 -2.47	67.26	64.00	66.07	282,460
02 May 19	68.31000 -0.69	68.90	67.52	68.90	122,995
01 May 19	69.00000 -0.67	69.87	68.72	69.67	62,740
30 Apr 19	69.67000 +0.14	69.99	69.07	69.47	117,555
29 Apr 19	69.53000 +0.24	69.85	69.07	69.20	143,777
26 Apr 19	69.29000 -0.01	69.80	68.95	69.02	89,711
25 Apr 19	69.30000 -0.14	69.71	68.67	69.22	141,413
24 Apr 19	69.44000 -0.58	70.04	69.15	69.95	66,545
23 Apr 19	70.02000 +0.49	70.20	69.35	69.50	65,534
22 Apr 19	69.53000 -0.69	70.54	69.46	70.22	44,964
18 Apr 19	70.22000 +0.28	70.38	69.75	69.91	57,694
17 Apr 19	69.94000 +0.84	70.03	68.89	69.24	68,888
16 Apr 19	69.10000 +0.18	69.54	68.75	69.24	59,697
15 Apr 19	68.92000 +0.12	69.04	68.04	68.59	52,738
12 Apr 19	68.80000 +0.15	69.26	68.63	68.90	57,940
11 Apr 19	68.65000 -0.02	69.22	68.64	68.86	61,809
10 Apr 19	68.67000 -0.29	69.61	68.54	69.18	61,802
09 Apr 19	68.96000 -1.01	68.97	67.68	67.89	135,322
08 Apr 19	69.97000 +0.40	70.07	69.12	69.13	93,788
05 Apr 19	69.57000 -0.21	70.62	69.53	69.90	79,603
04 Apr 19	69.78000 -0.20	69.93	68.89	69.92	140,201
03 Apr 19	69.98000 +0.17	70.50	69.63	69.68	112,116
02 Apr 19	69.81000 -0.24	70.21	69.04	70.03	102,979
01 Apr 19	70.05000 +1.80	70.22	68.23	68.72	137,000
29 Mar 19	68.25000 +0.25	68.96	67.73	68.39	199,121
28 Mar 19	68.00000 +0.90	68.31	66.65	66.95	127,165
27 Mar 19	67.10000 -0.28	68.40	66.89	67.37	208,685
26 Mar 19	67.38000 +0.70	67.39	66.31	66.89	159,297
25 Mar 19	66.68000 +0.20	66.99	66.20	66.21	91,116
22 Mar 19	66.48000 -0.67	67.16	66.10	66.58	70,205
21 Mar 19	67.15000 +0.79	67.73	66.28	66.28	183,466
20 Mar 19	66.36000 -0.21	66.97	66.15	66.58	91,260
19 Mar 19	66.57000 -1.10	67.78	66.57	67.78	78,383
18 Mar 19	67.67000 -0.02	67.89	67.42	67.89	66,743
15 Mar 19	67.69000 +0.23	68.02	67.34	67.48	136,247
14 Mar 19	67.46000 -0.24	67.85	67.42	67.60	66,608
13 Mar 19	67.70000 +0.22	67.92	67.30	67.70	87,571
12 Mar 19	67.48000 -0.43	68.21	67.21	68.15	83,535
11 Mar 19	67.91000 +0.41	68.14	67.51	67.69	69,108
08 Mar 19	67.50000 -0.68	68.17	66.79	68.17	150,987
07 Mar 19	68.18000 -1.16	69.19	67.71	69.04	145,939
06 Mar 19	69.34000 +0.10	69.70	68.85	69.26	127,568
05 Mar 19	69.24000 +0.21	69.60	68.71	69.13	117,209
04 Mar 19	69.03000 -0.26	69.75	68.72	69.62	108,008
01 Mar 19	69.29000 +0.79	70.15	68.03	68.03	156,103
28 Feb 19	68.50000 -0.56	69.20	67.99	68.88	166,679
27 Feb 19	69.06000 +0.07	69.41	68.46	69.23	124,197
26 Feb 19	68.99000 -0.27	69.20	67.98	68.25	187,331
25 Feb 19	69.26000 +0.11	69.92	69.06	69.26	147,949
22 Feb 19	69.15000 -0.06	70.49	68.74	69.21	295,692
21 Feb 19	69.21000 +0.22	69.45	67.88	69.09	376,486
20 Feb 19	68.99000 +0.09	69.34	67.55	68.10	333,910
19 Feb 19	68.90000 +3.37	69.25	65.56	65.60	360,142
15 Feb 19	65.53000 +5.98	65.93	60.25	60.25	376,623
14 Feb 19	59.55000 +0.67	59.56	58.61	58.66	75,426
13 Feb 19	58.88000 -1.01	60.11	58.51	60.11	143,506
12 Feb 19	59.89000 +1.36	60.25	58.58	58.58	198,886
11 Feb 19	58.53000 +0.39	58.58	57.93	58.30	112,675
08 Feb 19	58.14000 -0.45	58.63	57.85	58.63	63,664
07 Feb 19	58.59000 -0.25	59.34	58.25	58.96	88,678
06 Feb 19	58.84000 -0.64	59.73	58.79	59.24	70,633
05 Feb 19	59.48000 +1.35	59.59	58.14	58.14	77,968
04 Feb 19	58.13000 -0.14	58.30	58.07	58.12	146,488
01 Feb 19	58.27000 -0.12	58.61	58.07	58.53	114,236
31 Jan 19	58.39000 -0.15	58.86	58.08	58.54	100,153
30 Jan 19	58.54000 +0.66	58.59	57.77	58.06	66,007
29 Jan 19	57.88000 +0.16	58.03	57.70	57.82	79,017
28 Jan 19	57.72000 -0.28	58.10	57.41	57.54	82,962
25 Jan 19	58.00000 +0.31	58.62	57.77	57.90	66,661
24 Jan 19	57.69000 -0.03	58.05	57.61	57.67	80,390
23 Jan 19	57.72000 +0.08	58.10	57.38	57.65	95,221
22 Jan 19	57.64000 -0.17	57.77	57.35	57.73	90,592
21 Jan 19	57.81000 -0.40	58.17	57.33	58.17	65,256
18 Jan 19	58.21000 +0.06	58.44	57.72	58.25	129,064
17 Jan 19	58.15000 +1.07	58.25	56.85	56.89	130,951
16 Jan 19	57.08000 +0.59	57.13	56.19	56.57	304,492
15 Jan 19	56.49000 -0.34	57.23	56.32	57.09	153,393
14 Jan 19	56.83000 +0.39	56.94	56.05	56.05	74,019
11 Jan 19	56.44000 -0.37	57.05	56.23	56.74	95,857
10 Jan 19	56.81000 +1.15	57.16	55.50	55.54	168,869
09 Jan 19	55.66000 +0.42	55.88	54.92	55.37	171,285
08 Jan 19	55.24000 +0.00	55.47	52.71	53.96	289,202
07 Jan 19	55.24000 +1.65	55.37	53.89	54.14	105,899
04 Jan 19	53.59000 +0.37	53.91	53.15	53.87	125,898
03 Jan 19	53.22000 -0.84	54.16	53.00	53.96	62,168
02 Jan 19	54.06000 -0.20	54.23	53.25	53.82	97,448
31 Dec 18	54.26000 +0.69	54.76	53.89	53.92	115,378
28 Dec 18	53.57000 +0.42	54.27	53.15	54.27	105,668
27 Dec 18	53.15000 +1.01	53.29	52.34	52.94	101,796
24 Dec 18	52.14000 -0.09	52.65	51.02	51.80	50,608
21 Dec 18	52.23000 -0.91	53.22	52.06	53.14	181,504
20 Dec 18	53.14000 +0.11	53.44	52.54	52.82	146,635
19 Dec 18	53.03000 -0.60	54.04	53.03	53.64	160,097
18 Dec 18	53.63000 +0.08	54.13	53.34	53.56	186,481
17 Dec 18	53.55000 -0.49	53.93	52.87	53.93	198,967
14 Dec 18	54.04000 -0.84	54.72	53.59	54.60	149,066
13 Dec 18	54.88000 -0.05	55.68	54.66	55.05	127,289
12 Dec 18	54.93000 +0.08	55.97	54.71	55.00	120,871
11 Dec 18	54.85000 +0.55	55.10	54.28	54.77	221,816
10 Dec 18	54.30000 -0.93	54.96	53.72	54.90	144,261
07 Dec 18	55.23000 -0.70	56.00	54.96	55.98	97,426
06 Dec 18	55.93000 -1.35	56.13	55.66	56.13	206,476
05 Dec 18	57.28000 -0.30	57.84	56.65	57.51	77,733
04 Dec 18	57.58000 -1.22	58.92	57.16	58.80	228,884
03 Dec 18	58.80000 +0.76	61.00	57.86	61.00	191,794
30 Nov 18	58.04000 +0.57	58.12	57.09	57.37	134,025
29 Nov 18	57.47000 -0.32	58.11	57.22	57.79	108,462
28 Nov 18	57.79000 +0.83	57.91	56.87	56.88	122,873
27 Nov 18	56.96000 -0.45	57.46	56.49	57.17	133,849
26 Nov 18	57.41000 -0.17	58.40	57.25	57.83	144,593
23 Nov 18	57.58000 -0.40	57.88	57.01	57.88	53,036
22 Nov 18	57.98000 +0.14	58.37	57.84	57.84	38,351
21 Nov 18	57.84000 +0.26	58.77	57.84	57.95	270,045
20 Nov 18	57.58000 -0.34	57.98	56.95	57.43	170,689
19 Nov 18	57.92000 -0.34	58.74	57.60	58.27	107,561
16 Nov 18	58.26000 +0.12	58.52	57.76	58.08	122,725
15 Nov 18	58.14000 -0.33	58.43	57.43	58.21	158,395
14 Nov 18	58.47000 +0.43	58.89	58.15	58.49	138,681
13 Nov 18	58.04000 -0.19	58.98	57.53	58.17	169,259
12 Nov 18	58.23000 -0.49	58.68	57.57	58.68	468,775
09 Nov 18	58.72000 -0.87	59.32	58.42	59.19	194,720
08 Nov 18	59.59000 -0.23	59.93	58.39	59.80	205,449
07 Nov 18	59.82000 -0.18	62.50	58.80	62.50	346,913
06 Nov 18	60.00000 -2.56	60.32	56.24	59.39	539,785
05 Nov 18	62.56000 +0.97	62.75	61.55	61.91	133,629
02 Nov 18	61.59000 -0.64	62.44	61.20	62.35	100,033
01 Nov 18	62.23000 +0.25	62.42	61.26	62.17	115,868
31 Oct 18	61.98000 +0.53	62.84	61.56	61.96	155,005
30 Oct 18	61.45000 +0.86	61.52	60.20	60.35	139,418
29 Oct 18	60.59000 +0.13	60.85	60.03	60.03	158,352
26 Oct 18	60.46000 -0.53	60.80	59.62	60.61	238,181
25 Oct 18	60.99000 -0.09	61.87	60.90	61.30	201,946
24 Oct 18	61.08000 -2.88	64.10	60.99	64.10	152,323
23 Oct 18	63.96000 -1.86	64.86	62.56	64.86	294,703
22 Oct 18	65.82000 +2.19	66.02	63.88	63.95	253,175
19 Oct 18	63.63000 +0.24	64.56	63.52	63.52	150,906
18 Oct 18	63.39000 +0.74	63.65	62.47	62.63	157,535
17 Oct 18	62.65000 -0.85	63.63	62.64	63.58	108,050
16 Oct 18	63.50000 +0.26	64.12	63.34	63.42	126,110
15 Oct 18	63.24000 -0.77	64.46	63.14	64.04	149,614
12 Oct 18	64.01000 +0.95	64.19	63.10	63.82	295,678
11 Oct 18	63.06000 -0.17	63.80	62.34	62.34	246,719
10 Oct 18	63.23000 -1.56	64.74	62.67	64.69	344,032
09 Oct 18	64.79000 -1.55	66.22	64.72	66.22	105,477
05 Oct 18	66.34000 +0.66	66.46	65.62	65.74	116,666
04 Oct 18	65.68000 -0.41	66.19	65.42	66.05	82,000
03 Oct 18	66.09000 +0.00	66.39	65.76	66.25	77,084
02 Oct 18	66.09000 -0.86	66.95	65.82	66.95	100,297
01 Oct 18	66.95000 +0.18	68.11	66.46	66.99	141,612
28 Sep 18	66.77000 +0.33	67.03	66.29	66.29	163,288
27 Sep 18	66.44000 +0.36	66.72	65.98	66.21	100,351
26 Sep 18	66.08000 -0.90	67.01	65.64	66.90	100,016
25 Sep 18	66.98000 -0.07	67.71	66.96	67.05	139,220
24 Sep 18	67.05000 +1.50	67.08	65.06	65.66	150,535
21 Sep 18	65.55000 +0.65	66.02	64.67	64.90	361,677
20 Sep 18	64.90000 +0.39	65.27	64.63	64.82	66,897
19 Sep 18	64.51000 +0.01	64.78	63.86	64.50	96,742
18 Sep 18	64.50000 +0.36	64.63	63.58	64.24	84,860
17 Sep 18	64.14000 -0.95	65.45	64.02	65.22	105,528
14 Sep 18	65.09000 -0.07	65.47	64.47	65.27	79,536
13 Sep 18	65.16000 +0.57	65.38	64.70	64.86	145,445
12 Sep 18	64.59000 +0.83	64.64	63.56	63.87	166,983
11 Sep 18	63.76000 +1.42	63.84	62.17	62.23	98,198
10 Sep 18	62.34000 -0.35	62.87	61.80	62.75	173,561
07 Sep 18	62.69000 -0.71	63.62	62.55	63.27	113,206
06 Sep 18	63.40000 +0.40	64.05	62.87	62.93	152,959
05 Sep 18	63.00000 -0.78	64.25	62.30	63.68	177,770
04 Sep 18	63.78000 -1.46	64.95	62.40	64.68	202,999
31 Aug 18	65.24000 -0.47	65.69	65.19	65.57	77,894
30 Aug 18	65.71000 +0.26	66.00	65.13	65.34	58,771
29 Aug 18	65.45000 -0.02	65.80	64.65	65.47	90,018
28 Aug 18	65.47000 +0.12	65.94	65.00	65.51	107,090
27 Aug 18	65.35000 +0.70	65.41	64.34	64.88	177,048
24 Aug 18	64.65000 -0.51	65.31	64.13	65.02	115,867
23 Aug 18	65.16000 -0.21	65.63	64.94	65.34	85,589
22 Aug 18	65.37000 -0.19	66.00	65.07	65.83	98,591
21 Aug 18	65.56000 -0.48	66.29	64.72	66.29	167,970
20 Aug 18	66.04000 +0.35	66.51	65.57	65.57	133,560
17 Aug 18	65.69000 -0.59	66.42	64.95	66.28	123,238
16 Aug 18	66.28000 -0.78	67.70	66.21	67.11	182,885
15 Aug 18	67.06000 -0.12	67.65	66.18	66.86	153,830
14 Aug 18	67.18000 +0.39	67.58	66.73	66.84	73,896
13 Aug 18	66.79000 +0.36	67.43	66.14	66.32	119,668
10 Aug 18	66.43000 -0.07	67.08	66.32	66.50	100,314
09 Aug 18	66.50000 +0.00	67.09	65.68	66.20	129,543
08 Aug 18	66.50000 +1.51	67.02	64.72	64.72	283,483
07 Aug 18	64.99000 -0.81	66.37	64.88	66.15	99,739
03 Aug 18	65.80000 -0.53	66.66	65.74	66.21	80,641
02 Aug 18	66.33000 -0.58	66.82	65.98	66.44	100,113
01 Aug 18	66.91000 +0.12	67.29	66.10	66.10	176,341
31 Jul 18	66.79000 +1.13	67.04	65.54	65.81	186,247
30 Jul 18	65.66000 -0.41	66.71	65.51	65.51	141,114
27 Jul 18	66.07000 +0.57	66.78	65.45	65.50	247,254
26 Jul 18	65.50000 -0.64	66.25	65.11	65.12	310,717
25 Jul 18	66.14000 +8.45	67.23	61.31	61.31	849,303
24 Jul 18	57.69000 -0.75	58.49	57.45	58.44	88,551
23 Jul 18	58.44000 -0.26	58.86	58.04	58.78	88,291
20 Jul 18	58.70000 +0.27	59.21	58.37	58.37	78,352
19 Jul 18	58.43000 +0.03	58.56	58.26	58.30	54,009
18 Jul 18	58.40000 +0.38	58.47	57.51	58.01	73,179
17 Jul 18	58.02000 +0.72	58.02	57.10	57.26	48,759
16 Jul 18	57.30000 -0.06	57.60	57.00	57.26	43,253
13 Jul 18	57.36000 +0.09	57.71	57.07	57.27	46,647
12 Jul 18	57.27000 +0.17	57.85	57.15	57.16	41,497
11 Jul 18	57.10000 +0.02	57.85	56.47	56.82	87,766
10 Jul 18	57.08000 -0.06	57.85	56.44	57.18	114,381
09 Jul 18	57.14000 +0.85	57.37	56.19	56.35	91,867
06 Jul 18	56.29000 +0.28	56.39	55.24	55.74	104,840
05 Jul 18	56.01000 -1.22	57.26	55.53	57.26	180,183
04 Jul 18	57.23000 +0.76	57.37	56.48	56.48	42,461
03 Jul 18	56.47000 -0.39	57.07	55.85	56.87	53,190
29 Jun 18	56.86000 -0.02	57.41	56.51	56.94	103,815
28 Jun 18	56.88000 -0.01	57.19	56.10	56.91	124,221
27 Jun 18	56.89000 +0.39	57.19	56.53	56.53	262,159
26 Jun 18	56.50000 +0.58	56.56	55.42	55.99	225,391
25 Jun 18	55.92000 -0.89	56.67	55.67	56.62	210,807
22 Jun 18	56.81000 -0.42	57.92	56.73	57.37	157,790
21 Jun 18	57.23000 -2.16	59.49	57.14	59.49	110,351
20 Jun 18	59.39000 -0.66	60.01	59.21	60.00	64,769
19 Jun 18	60.05000 +0.07	60.19	59.26	59.26	117,784
18 Jun 18	59.98000 +0.83	60.10	58.95	59.00	126,640
15 Jun 18	59.15000 +0.31	59.24	58.39	58.64	121,907
14 Jun 18	58.84000 -0.17	59.20	58.65	59.14	44,510
13 Jun 18	59.01000 -0.22	59.41	58.63	59.34	50,905
12 Jun 18	59.23000 -0.38	59.65	59.00	59.55	75,155
11 Jun 18	59.61000 -0.24	59.93	59.39	59.74	66,192
08 Jun 18	59.85000 +0.25	59.86	58.90	59.63	128,793
07 Jun 18	59.60000 +0.35	59.80	59.01	59.12	62,972
06 Jun 18	59.25000 +0.06	59.35	58.64	59.15	96,413
05 Jun 18	59.19000 +0.92	59.50	58.28	58.29	52,893
04 Jun 18	58.27000 -0.41	58.76	57.96	58.56	72,517
01 Jun 18	58.68000 +0.47	59.18	58.50	58.56	106,287
31 May 18	58.21000 -0.89	59.07	58.19	59.07	147,614
30 May 18	59.10000 +0.42	59.26	58.43	58.76	101,824
29 May 18	58.68000 +0.70	59.38	57.80	57.80	95,132
28 May 18	57.98000 -0.55	58.57	57.51	58.57	15,227
25 May 18	58.53000 -0.22	58.76	58.02	58.54	47,547
24 May 18	58.75000 +0.18	58.95	58.09	58.43	68,630
23 May 18	58.57000 +0.41	58.68	58.01	58.09	53,286
22 May 18	58.16000 -0.40	59.09	58.07	58.69	117,929
18 May 18	58.56000 +0.42	58.56	57.97	58.03	99,811
17 May 18	58.14000 +0.31	58.20	57.73	57.83	108,865
16 May 18	57.83000 -0.38	58.36	57.47	58.36	77,815
15 May 18	58.21000 -0.27	58.74	58.04	58.44	60,357
14 May 18	58.48000 +1.68	58.96	57.00	57.00	91,622
11 May 18	56.80000 -0.72	57.63	56.74	57.63	63,383
10 May 18	57.52000 +0.63	57.58	56.85	57.04	54,407
09 May 18	56.89000 -0.18	57.25	56.48	57.23	43,538
08 May 18	57.07000 -0.16	57.33	56.75	57.33	60,097
07 May 18	57.23000 +0.58	57.40	56.55	56.79	65,949
04 May 18	56.65000 -0.15	56.68	56.19	56.68	82,106
03 May 18	56.80000 -0.20	57.16	56.35	56.95	116,887
02 May 18	57.00000 +0.69	57.23	56.31	56.31	101,303
01 May 18	56.31000 +0.08	56.32	55.38	56.09	99,167
30 Apr 18	56.23000 +0.24	56.33	55.78	55.89	227,699
27 Apr 18	55.99000 -0.14	56.37	55.35	56.10	162,839
26 Apr 18	56.13000 -0.39	56.19	54.04	55.71	161,527
25 Apr 18	56.52000 -0.24	57.08	55.90	56.71	145,392
24 Apr 18	56.76000 +0.75	57.55	56.30	56.30	409,257
23 Apr 18	56.01000 +0.24	56.60	55.30	55.73	267,747
20 Apr 18	55.77000 -0.21	55.98	55.30	55.90	98,763
19 Apr 18	55.98000 +0.31	56.00	55.43	55.71	73,093
18 Apr 18	55.67000 +0.52	56.32	55.27	55.32	79,826
17 Apr 18	55.15000 -0.51	55.88	55.09	55.73	46,240
16 Apr 18	55.66000 -0.28	56.02	55.60	56.00	68,441
13 Apr 18	55.94000 +0.33	55.99	55.43	55.70	78,106
12 Apr 18	55.61000 +0.25	56.00	55.26	55.40	68,641
11 Apr 18	55.36000 +0.58	55.48	54.24	54.63	122,407
10 Apr 18	54.78000 +0.95	54.85	53.89	54.18	143,366
09 Apr 18	53.83000 +0.46	54.42	53.37	53.72	66,779
06 Apr 18	53.37000 -0.61	54.09	53.26	53.89	55,743
05 Apr 18	53.98000 +0.38	54.25	53.77	53.77	54,391
04 Apr 18	53.60000 -0.63	53.88	53.21	53.87	104,003
03 Apr 18	54.23000 -0.76	55.06	54.12	55.06	130,428
02 Apr 18	54.99000 -0.94	56.12	54.96	55.99	93,418
29 Mar 18	55.93000 +0.56	56.42	55.54	55.54	146,675
28 Mar 18	55.37000 +0.25	55.69	55.03	55.12	136,905
27 Mar 18	55.12000 -0.54	56.15	54.78	55.68	156,819
26 Mar 18	55.66000 +1.21	55.68	54.71	54.71	160,005
23 Mar 18	54.45000 -0.40	55.39	54.29	55.03	212,158
22 Mar 18	54.85000 -0.62	56.00	54.78	55.39	150,449
21 Mar 18	55.47000 -0.12	56.38	55.47	55.65	90,899
20 Mar 18	55.59000 +0.14	55.95	55.50	55.57	51,059
19 Mar 18	55.45000 +0.40	55.64	54.67	54.99	121,953
16 Mar 18	55.05000 -0.50	55.74	54.81	55.74	99,746
15 Mar 18	55.55000 +0.10	55.98	55.25	55.48	110,434
14 Mar 18	55.45000 -0.09	56.16	55.38	55.59	132,013
13 Mar 18	55.54000 +0.22	56.00	55.27	55.43	102,610
12 Mar 18	55.32000 -0.45	56.33	54.95	56.00	121,598
09 Mar 18	55.77000 +0.58	55.92	54.97	55.42	120,028
08 Mar 18	55.19000 -0.11	55.49	54.81	55.26	79,465
07 Mar 18	55.30000 -0.03	55.74	54.98	55.20	138,597
06 Mar 18	55.33000 -0.98	56.26	55.28	56.23	153,381
05 Mar 18	56.31000 -1.63	57.89	56.29	57.62	150,008
02 Mar 18	57.94000 +0.07	58.20	57.04	57.63	207,386
01 Mar 18	57.87000 +0.26	58.29	56.80	57.35	217,267
28 Feb 18	57.61000 +0.03	57.75	56.98	57.55	176,986
27 Feb 18	57.58000 +1.47	57.75	55.45	56.26	198,145
26 Feb 18	56.11000 -2.04	58.79	55.92	58.42	185,522
23 Feb 18	58.15000 +3.80	58.53	56.00	57.01	258,793
22 Feb 18	54.35000 +0.00	54.74	54.24	54.52	59,267
21 Feb 18	54.35000 +0.65	54.51	53.61	53.61	50,914
20 Feb 18	53.70000 +0.09	53.91	53.32	53.42	77,747
16 Feb 18	53.61000 -0.01	53.79	53.24	53.51	70,471
15 Feb 18	53.62000 +0.25	53.93	52.87	53.65	65,053
14 Feb 18	53.37000 +0.18	53.57	52.88	52.98	67,049
13 Feb 18	53.19000 +0.01	53.19	52.75	53.02	58,655
12 Feb 18	53.18000 +0.43	53.82	52.47	52.80	89,562
09 Feb 18	52.75000 -0.31	53.27	52.32	53.23	173,993
08 Feb 18	53.06000 -0.45	53.64	52.90	53.64	79,661
07 Feb 18	53.51000 +0.57	53.78	52.67	52.80	122,434
06 Feb 18	52.94000 +0.31	53.06	46.24	49.00	161,865
05 Feb 18	52.63000 -0.99	53.58	52.59	53.02	147,197
02 Feb 18	53.62000 -0.56	54.20	53.50	53.92	75,202
01 Feb 18	54.18000 +0.47	54.22	53.25	53.70	93,870
31 Jan 18	53.71000 -0.55	54.41	53.62	54.41	247,479
30 Jan 18	54.26000 -0.23	54.59	54.00	54.21	68,202
29 Jan 18	54.49000 -0.44	54.89	54.44	54.88	71,546
26 Jan 18	54.93000 +0.59	54.93	54.26	54.53	93,186
25 Jan 18	54.34000 +0.19	54.59	53.92	54.25	76,915
24 Jan 18	54.15000 +0.00	54.47	53.87	54.15	73,214
23 Jan 18	54.15000 -0.39	54.59	53.80	54.55	88,518
22 Jan 18	54.54000 -0.59	55.18	54.36	55.13	80,268
19 Jan 18	55.13000 +0.62	55.21	54.59	54.60	52,964
18 Jan 18	54.51000 -0.69	55.31	54.34	55.31	80,762
17 Jan 18	55.20000 -0.05	55.87	55.10	55.31	80,340
16 Jan 18	55.25000 +0.04	55.61	55.05	55.24	87,459
15 Jan 18	55.21000 +0.24	55.87	54.73	55.49	314,040
12 Jan 18	54.97000 +0.30	55.05	54.15	54.66	71,927
11 Jan 18	54.67000 +0.14	54.98	54.37	54.48	88,333
10 Jan 18	54.53000 -0.27	55.05	54.32	54.86	73,978
09 Jan 18	54.80000 -0.46	55.28	54.67	55.17	134,981
08 Jan 18	55.26000 -0.12	55.46	55.09	55.41	58,524
05 Jan 18	55.38000 +0.38	55.77	54.80	55.10	79,990
04 Jan 18	55.00000 +0.07	55.57	54.88	54.93	147,507
03 Jan 18	54.93000 +0.11	55.14	54.72	54.91	105,160
02 Jan 18	54.82000 -0.28	55.29	54.59	55.29	65,014
29 Dec 17	55.10000 -0.03	55.24	54.84	55.09	45,207
28 Dec 17	55.13000 +0.10	55.15	54.81	55.03	57,904
27 Dec 17	55.03000 +0.10	55.27	54.79	55.03	61,725
22 Dec 17	54.93000 +0.19	55.10	54.49	54.75	60,828
21 Dec 17	54.74000 -0.10	55.10	54.55	54.85	67,451
20 Dec 17	54.84000 -0.26	55.52	54.73	55.26	107,247
19 Dec 17	55.10000 +0.10	55.44	54.76	54.76	127,719
18 Dec 17	55.00000 +0.33	55.44	54.72	55.02	126,169
15 Dec 17	54.67000 -0.33	55.30	54.45	54.74	244,105
14 Dec 17	55.00000 -0.38	55.60	54.76	55.32	96,014
13 Dec 17	55.38000 +0.60	55.70	54.61	54.63	146,891
12 Dec 17	54.78000 -0.18	55.08	54.50	54.96	72,813
11 Dec 17	54.96000 -0.70	55.59	54.83	55.59	66,999
08 Dec 17	55.66000 +0.62	55.78	55.07	55.16	109,305
07 Dec 17	55.04000 +0.13	55.27	54.66	54.80	330,265
06 Dec 17	54.91000 -0.33	55.53	54.66	55.06	151,400
05 Dec 17	55.24000 -0.51	55.93	55.24	55.75	82,379
04 Dec 17	55.75000 -0.15	56.31	55.50	55.93	81,486
01 Dec 17	55.90000 -0.85	56.76	54.74	56.76	275,595
30 Nov 17	56.75000 +0.63	57.05	56.01	56.01	144,502
29 Nov 17	56.12000 -0.03	56.50	56.01	56.10	100,989
28 Nov 17	56.15000 +0.28	56.30	55.83	55.85	41,066
27 Nov 17	55.87000 -0.43	56.28	55.70	56.17	56,885
24 Nov 17	56.30000 +0.19	56.75	55.66	56.25	61,612
23 Nov 17	56.11000 -0.48	56.58	56.00	56.46	24,154
22 Nov 17	56.59000 -0.30	56.94	56.33	56.68	117,309
21 Nov 17	56.89000 +0.33	56.99	56.56	56.56	107,311
20 Nov 17	56.56000 -0.01	56.95	56.47	56.66	105,699
17 Nov 17	56.57000 +0.02	56.74	56.36	56.74	60,979
16 Nov 17	56.55000 +0.47	56.62	56.06	56.10	53,020
15 Nov 17	56.08000 +0.04	56.26	55.09	55.71	99,277
14 Nov 17	56.04000 +0.03	56.18	55.76	56.02	112,330
13 Nov 17	56.01000 -0.33	56.77	55.88	56.05	99,087
10 Nov 17	56.34000 -0.18	56.68	55.89	56.52	106,022
09 Nov 17	56.52000 +0.01	56.84	56.07	56.07	78,024
08 Nov 17	56.51000 -1.10	57.40	56.04	57.33	295,597
07 Nov 17	57.61000 -0.14	58.00	57.25	57.92	96,427
06 Nov 17	57.75000 +0.55	57.81	57.17	57.17	112,129
03 Nov 17	57.20000 -0.32	57.95	57.16	57.50	85,796
02 Nov 17	57.52000 +0.45	57.66	56.62	57.00	246,880
01 Nov 17	57.07000 +0.20	57.31	56.63	56.87	344,782
31 Oct 17	56.87000 +0.25	57.00	56.54	56.76	95,552
30 Oct 17	56.62000 +0.49	56.77	56.10	56.12	157,063
27 Oct 17	56.13000 -0.46	56.74	55.97	56.58	89,603
26 Oct 17	56.59000 +0.22	56.84	56.00	56.32	71,291
25 Oct 17	56.37000 -0.80	57.10	56.18	56.95	106,716
24 Oct 17	57.17000 +0.77	57.37	56.88	56.90	172,710
23 Oct 17	56.40000 -0.49	56.75	55.76	56.10	179,051
20 Oct 17	56.89000 -0.17	57.11	56.74	57.11	85,216
19 Oct 17	57.06000 -0.67	57.86	56.93	57.49	65,147
18 Oct 17	57.73000 +0.65	57.99	56.98	57.02	124,102
17 Oct 17	57.08000 -0.72	58.08	56.71	58.00	129,108
16 Oct 17	57.80000 -0.20	58.24	57.02	58.24	84,557
13 Oct 17	58.00000 +0.04	58.10	57.86	58.10	95,415
12 Oct 17	57.96000 -0.23	58.28	57.92	58.02	39,611
11 Oct 17	58.19000 +0.13	58.34	57.91	58.06	72,603
10 Oct 17	58.06000 +0.04	58.32	57.89	58.32	80,427
06 Oct 17	58.02000 -0.09	58.33	57.60	57.92	66,661
05 Oct 17	58.11000 +0.26	58.25	57.47	57.78	57,783
04 Oct 17	57.85000 -0.49	58.37	57.77	58.14	121,781
03 Oct 17	58.34000 +0.59	58.44	57.68	57.70	119,837
02 Oct 17	57.75000 +0.53	57.85	57.17	57.22	96,379
29 Sep 17	57.22000 +0.13	57.58	57.16	57.36	142,750
28 Sep 17	57.09000 +0.16	57.33	56.79	56.79	77,788
27 Sep 17	56.93000 +0.40	56.98	56.44	56.59	129,162
26 Sep 17	56.53000 -0.83	57.36	56.42	57.24	140,876
25 Sep 17	57.36000 -0.32	57.58	56.89	57.58	142,116
22 Sep 17	57.68000 +0.07	58.09	57.28	57.28	79,716
21 Sep 17	57.61000 +0.26	57.69	57.08	57.25	69,362
20 Sep 17	57.35000 +1.31	58.22	56.78	56.78	254,822
19 Sep 17	56.04000 +0.68	56.24	55.42	55.50	122,257
18 Sep 17	55.36000 +1.06	55.65	54.25	54.25	163,357
15 Sep 17	54.30000 +0.41	54.65	53.73	53.83	389,799
14 Sep 17	53.89000 +0.09	54.14	53.61	53.67	125,722
13 Sep 17	53.80000 -0.40	54.31	53.61	54.14	131,555
12 Sep 17	54.20000 +0.76	54.31	53.18	53.64	198,796
11 Sep 17	53.44000 +0.52	53.76	52.57	52.64	206,480
08 Sep 17	52.92000 +0.18	53.23	52.54	52.65	155,636
07 Sep 17	52.74000 -0.73	53.73	52.49	53.27	326,298
06 Sep 17	53.47000 +0.38	53.97	53.13	53.42	225,304
05 Sep 17	53.09000 +0.02	53.23	52.03	52.91	164,668
01 Sep 17	53.07000 -0.69	53.86	52.90	53.78	174,091
31 Aug 17	53.76000 -0.75	54.60	53.39	54.59	327,312
30 Aug 17	54.51000 -0.24	56.00	54.28	54.50	317,652
29 Aug 17	54.75000 +4.88	55.06	49.76	50.20	562,142
28 Aug 17	49.87000 +4.97	50.95	48.50	48.50	1,439,753
25 Aug 17	44.90000 +0.47	45.02	44.31	44.62	49,219
24 Aug 17	44.43000 -0.03	44.71	44.37	44.57	36,713
23 Aug 17	44.46000 -0.11	44.94	44.30	44.50	107,871
22 Aug 17	44.57000 +0.12	44.62	44.22	44.46	77,435
21 Aug 17	44.45000 +0.38	44.58	43.96	44.03	40,519
18 Aug 17	44.07000 -0.35	44.42	43.83	44.42	85,708
17 Aug 17	44.42000 -0.14	44.70	44.37	44.52	50,371
16 Aug 17	44.56000 -0.04	45.02	44.54	44.64	79,616
15 Aug 17	44.60000 +0.32	44.60	44.20	44.38	73,003
14 Aug 17	44.28000 -0.11	44.87	44.18	44.52	83,256
11 Aug 17	44.39000 -0.54	44.92	44.37	44.92	72,362
10 Aug 17	44.93000 -0.35	45.24	44.84	45.16	166,686
09 Aug 17	45.28000 -0.23	45.97	45.21	45.50	104,278
08 Aug 17	45.51000 -0.08	45.67	45.20	45.48	92,981
04 Aug 17	45.59000 +0.07	45.88	45.55	45.60	50,121
03 Aug 17	45.52000 -0.29	46.16	45.41	45.81	58,593
02 Aug 17	45.81000 -0.15	45.97	45.52	45.90	104,629
01 Aug 17	45.96000 -0.33	46.55	45.79	46.38	138,280
31 Jul 17	46.29000 -0.27	46.79	46.19	46.53	93,142
28 Jul 17	46.56000 +0.39	46.81	46.05	46.08	56,623
27 Jul 17	46.17000 -0.20	46.36	46.05	46.27	93,976
26 Jul 17	46.37000 -0.69	47.00	46.25	46.80	138,563
25 Jul 17	47.06000 +0.24	47.74	46.95	47.17	68,759
24 Jul 17	46.82000 -0.02	47.04	46.43	46.85	58,114
21 Jul 17	46.84000 -0.04	46.87	46.41	46.85	65,163
20 Jul 17	46.88000 -0.02	47.04	46.79	47.00	35,321
19 Jul 17	46.90000 -0.27	47.34	46.83	47.18	53,343
18 Jul 17	47.17000 +0.08	47.49	47.00	47.11	109,148
17 Jul 17	47.09000 -0.46	47.46	47.06	47.43	51,768
14 Jul 17	47.55000 -0.19	47.79	47.50	47.75	64,198
13 Jul 17	47.74000 -0.69	48.37	47.68	48.37	79,117
12 Jul 17	48.43000 +0.60	48.56	47.62	47.90	75,183
11 Jul 17	47.83000 -0.11	48.03	47.50	47.83	65,066
10 Jul 17	47.94000 -0.15	48.00	47.12	47.91	94,121
07 Jul 17	48.09000 +0.56	48.16	47.16	47.50	56,149
06 Jul 17	47.53000 -0.01	47.78	47.07	47.43	46,723
05 Jul 17	47.54000 +0.04	47.86	47.29	47.60	49,622
04 Jul 17	47.50000 -0.24	47.92	47.34	47.74	52,236
30 Jun 17	47.74000 +0.11	47.85	47.22	47.30	47,919
29 Jun 17	47.63000 -0.32	48.03	47.50	47.95	60,896
28 Jun 17	47.95000 +0.75	48.35	47.29	47.48	61,262
27 Jun 17	47.20000 -0.06	47.49	47.00	47.00	237,230
26 Jun 17	47.26000 +0.12	47.34	46.71	47.25	35,683
23 Jun 17	47.14000 -0.06	47.37	46.80	47.19	59,795
22 Jun 17	47.20000 +0.51	47.55	46.53	46.70	224,708
21 Jun 17	46.69000 +0.38	46.79	46.29	46.46	46,545
20 Jun 17	46.31000 -0.09	46.38	46.13	46.38	42,765
19 Jun 17	46.40000 +0.52	46.44	46.03	46.11	33,100
16 Jun 17	45.88000 -0.13	46.04	45.50	46.04	126,163
15 Jun 17	46.01000 +0.00	46.20	45.80	45.82	34,771
14 Jun 17	46.01000 -0.02	46.28	45.95	46.11	59,106
13 Jun 17	46.03000 +0.22	46.34	45.44	45.80	101,455
12 Jun 17	45.81000 -0.73	46.64	45.74	46.57	76,358
09 Jun 17	46.54000 -0.20	47.50	46.33	46.76	66,862
08 Jun 17	46.74000 +0.17	46.79	46.40	46.53	31,635
07 Jun 17	46.57000 -0.15	47.00	46.47	46.70	55,928
06 Jun 17	46.72000 -0.77	47.56	46.60	47.42	42,256
05 Jun 17	47.49000 +0.09	47.61	46.76	47.28	108,366
02 Jun 17	47.40000 -0.48	47.97	47.20	47.97	51,547
01 Jun 17	47.88000 +2.37	48.65	46.27	46.33	144,322
31 May 17	45.51000 +0.21	45.59	45.30	45.35	75,873
30 May 17	45.30000 +0.04	45.64	45.26	45.26	62,893
29 May 17	45.26000 +0.04	45.48	45.12	45.12	42,483
26 May 17	45.22000 -0.09	45.28	44.93	45.26	49,945
25 May 17	45.31000 -0.04	45.52	45.10	45.39	86,359
24 May 17	45.35000 +0.62	45.38	44.75	44.75	43,628
23 May 17	44.73000 -0.31	45.20	44.68	45.20	87,663
19 May 17	45.04000 +0.28	45.15	44.80	44.94	88,216
18 May 17	44.76000 +0.24	44.97	43.51	44.44	85,390
17 May 17	44.52000 -1.46	45.90	44.40	45.90	126,948
16 May 17	45.98000 -0.18	46.27	45.90	46.27	52,691
15 May 17	46.16000 -0.04	46.36	45.91	46.31	72,285
12 May 17	46.20000 -0.66	46.81	45.94	46.76	44,331
11 May 17	46.86000 -0.61	47.64	46.80	47.58	66,476
10 May 17	47.47000 +0.28	47.64	47.19	47.29	142,216
09 May 17	47.19000 -0.01	47.72	47.17	47.47	44,183
08 May 17	47.20000 -0.06	47.34	47.10	47.26	59,227
05 May 17	47.26000 -0.22	47.67	47.05	47.52	64,618
04 May 17	47.48000 -0.41	47.84	47.20	47.84	154,368
03 May 17	47.89000 -0.58	48.65	47.75	48.58	94,626
02 May 17	48.47000 +0.05	48.98	48.41	48.50	118,333
01 May 17	48.42000 -0.14	48.85	47.93	48.31	114,197
28 Apr 17	48.56000 -1.53	49.82	47.56	49.74	169,092
27 Apr 17	50.09000 +3.17	50.45	48.68	48.68	434,952
26 Apr 17	46.92000 -0.49	47.61	46.92	47.32	65,264
25 Apr 17	47.41000 +0.91	47.63	46.46	46.70	117,023
24 Apr 17	46.50000 +0.53	47.00	46.13	46.13	115,361
21 Apr 17	45.97000 +0.72	46.03	45.20	45.32	86,186
20 Apr 17	45.25000 -0.73	46.13	45.24	45.99	65,930
19 Apr 17	45.98000 -0.33	46.46	45.80	46.41	30,835
18 Apr 17	46.31000 +0.03	46.41	45.99	46.23	58,895
17 Apr 17	46.28000 +0.40	46.28	45.58	45.92	77,059
13 Apr 17	45.88000 -0.67	46.52	45.83	46.50	50,894
12 Apr 17	46.55000 -0.80	47.34	46.48	47.06	53,806
11 Apr 17	47.35000 +0.17	47.47	46.66	47.14	34,787
10 Apr 17	47.18000 +0.09	47.36	47.05	47.13	26,919
07 Apr 17	47.09000 -0.23	47.35	46.84	47.35	27,284
06 Apr 17	47.32000 +0.26	47.52	46.83	47.15	67,492
05 Apr 17	47.06000 -0.28	47.60	47.01	47.41	66,730
04 Apr 17	47.34000 +0.69	47.37	46.61	46.68	103,906
03 Apr 17	46.65000 +0.12	46.94	46.34	46.50	77,281
31 Mar 17	46.53000 +0.27	46.80	45.99	46.11	75,374
30 Mar 17	46.26000 +0.10	46.39	45.90	46.16	118,801
29 Mar 17	46.16000 -0.09	46.59	45.97	46.36	48,073
28 Mar 17	46.25000 +0.41	46.70	45.63	45.77	102,277
27 Mar 17	45.84000 +0.46	45.93	44.76	45.25	59,168
24 Mar 17	45.38000 -0.90	46.54	45.23	46.30	70,648
23 Mar 17	46.28000 +1.04	46.43	45.17	45.24	137,355
22 Mar 17	45.24000 -0.17	45.42	45.13	45.42	52,681
21 Mar 17	45.41000 -0.02	45.75	45.31	45.42	124,812
20 Mar 17	45.43000 +0.00	45.93	45.19	45.39	111,510
17 Mar 17	45.43000 -0.03	46.00	45.35	45.74	87,249
16 Mar 17	45.46000 -0.26	45.83	45.33	45.81	46,820
15 Mar 17	45.72000 +0.54	45.95	45.18	45.26	151,623
14 Mar 17	45.18000 -0.57	45.69	45.12	45.59	110,949
13 Mar 17	45.75000 -0.23	46.00	45.69	45.99	77,146
10 Mar 17	45.98000 +0.39	46.04	45.24	45.42	101,252
09 Mar 17	45.59000 -0.17	45.87	45.40	45.70	159,069
08 Mar 17	45.76000 -0.64	46.40	45.68	46.20	130,324
07 Mar 17	46.40000 -0.56	47.14	46.27	46.90	118,450
06 Mar 17	46.96000 -0.17	46.99	46.38	46.94	89,001
03 Mar 17	47.13000 +0.09	47.32	46.87	47.03	85,186
02 Mar 17	47.04000 +0.30	47.33	46.59	46.59	127,931
01 Mar 17	46.74000 +0.41	47.18	46.29	46.29	119,261
28 Feb 17	46.33000 +0.00	46.99	46.18	46.33	192,847
27 Feb 17	46.33000 +0.17	46.43	45.87	46.14	198,688
24 Feb 17	46.16000 -0.70	47.07	45.83	46.50	169,782
23 Feb 17	46.86000 -0.56	47.60	46.84	47.57	51,573
22 Feb 17	47.42000 +0.15	47.73	47.18	47.24	64,920
21 Feb 17	47.27000 +0.16	47.42	47.12	47.25	55,523
17 Feb 17	47.11000 -0.29	47.62	47.03	47.35	102,045
16 Feb 17	47.40000 +0.60	48.86	46.86	46.98	139,175
15 Feb 17	46.80000 +0.31	46.90	46.52	46.52	121,068
14 Feb 17	46.49000 -0.01	47.00	46.29	46.57	189,460
13 Feb 17	46.50000 +0.14	46.60	46.30	46.50	120,783
10 Feb 17	46.36000 +0.49	46.81	45.71	45.98	235,140
09 Feb 17	45.87000 +0.46	46.32	45.29	45.56	327,040
08 Feb 17	45.41000 +0.95	45.43	44.32	44.45	385,180
07 Feb 17	44.46000 +2.19	44.76	42.99	42.99	334,736
06 Feb 17	42.27000 +0.47	42.42	41.87	42.03	99,953
03 Feb 17	41.80000 +0.05	42.26	41.75	41.85	135,951
02 Feb 17	41.75000 +0.47	41.85	41.31	41.31	172,033
01 Feb 17	41.28000 -0.87	42.32	41.21	42.32	88,448
31 Jan 17	42.15000 -0.36	42.50	41.92	42.50	193,794
30 Jan 17	42.51000 -0.25	42.73	42.30	42.71	91,520
27 Jan 17	42.76000 +1.04	42.79	41.67	41.79	137,208
26 Jan 17	41.72000 -0.02	42.02	41.52	41.72	159,642
25 Jan 17	41.74000 +0.34	41.80	41.41	41.41	240,136
24 Jan 17	41.40000 +0.07	41.81	41.35	41.44	267,250
23 Jan 17	41.33000 -0.35	41.81	41.10	41.60	73,834
20 Jan 17	41.68000 -0.04	41.99	41.60	41.80	78,534
19 Jan 17	41.72000 +0.06	41.94	41.57	41.57	49,808
18 Jan 17	41.66000 -0.06	41.93	41.55	41.82	53,238
17 Jan 17	41.72000 -0.20	42.08	41.59	41.91	93,124
16 Jan 17	41.92000 -0.08	42.10	41.80	41.90	57,022
13 Jan 17	42.00000 +0.45	42.10	41.49	41.49	51,093
12 Jan 17	41.55000 -0.38	41.97	41.17	41.93	52,635
11 Jan 17	41.93000 +0.04	41.96	41.64	41.91	50,290
10 Jan 17	41.89000 +0.25	42.09	41.57	41.57	51,971
09 Jan 17	41.64000 -0.30	41.92	41.50	41.85	52,394
06 Jan 17	41.94000 -0.17	42.28	41.85	42.09	50,183
05 Jan 17	42.11000 -0.32	42.34	41.90	42.32	89,839
04 Jan 17	42.43000 +0.32	42.69	42.22	42.22	61,681
03 Jan 17	42.11000 -0.24	42.59	41.90	42.38	73,441
30 Dec 16	42.35000 -0.17	42.70	42.28	42.52	35,098
29 Dec 16	42.52000 +0.44	42.69	42.08	42.20	71,095
28 Dec 16	42.08000 -0.27	42.50	42.00	42.32	132,983
23 Dec 16	42.35000 -0.02	42.44	42.11	42.37	42,489
22 Dec 16	42.37000 +0.05	42.51	42.12	42.37	67,184
21 Dec 16	42.32000 -0.16	42.63	42.20	42.41	75,007
20 Dec 16	42.48000 -0.32	43.00	42.32	42.76	53,380
19 Dec 16	42.80000 -0.60	42.95	42.00	42.78	106,894
16 Dec 16	43.40000 -0.22	43.99	43.33	43.74	79,926
15 Dec 16	43.62000 -0.23	43.95	43.39	43.90	58,489
14 Dec 16	43.85000 -0.19	44.40	43.79	43.91	141,036
13 Dec 16	44.04000 +0.30	44.44	43.71	43.79	145,079
12 Dec 16	43.74000 -0.06	43.95	43.51	43.87	108,277
09 Dec 16	43.80000 +0.38	43.86	43.45	43.48	83,329
08 Dec 16	43.42000 +0.01	43.61	43.32	43.45	104,381
07 Dec 16	43.41000 -0.19	43.71	43.36	43.49	105,974
06 Dec 16	43.60000 -0.28	43.99	43.39	43.99	185,908
05 Dec 16	43.88000 +0.62	44.06	43.26	43.45	77,177
02 Dec 16	43.26000 +0.17	43.80	42.96	43.01	127,591
01 Dec 16	43.09000 -0.95	43.99	42.50	43.99	219,888
30 Nov 16	44.04000 +0.95	44.04	43.01	43.16	169,543
29 Nov 16	43.09000 +0.64	43.31	42.25	42.26	47,596
28 Nov 16	42.45000 -0.47	43.04	42.37	42.94	55,513
25 Nov 16	42.92000 -0.27	43.34	42.92	43.16	25,744
24 Nov 16	43.19000 +0.20	43.49	42.76	42.76	30,998
23 Nov 16	42.99000 -0.46	43.43	42.57	43.26	96,956
22 Nov 16	43.45000 +0.19	43.74	43.15	43.37	142,316
21 Nov 16	43.26000 +0.68	43.46	42.60	42.84	71,728
18 Nov 16	42.58000 -0.37	43.05	42.13	42.93	83,908
17 Nov 16	42.95000 +0.92	43.30	42.04	42.04	232,704
16 Nov 16	42.03000 +0.93	42.10	40.96	40.96	283,982
15 Nov 16	41.10000 +1.27	41.19	39.83	39.83	193,323
14 Nov 16	39.83000 -0.24	40.07	39.71	40.07	76,460
11 Nov 16	40.07000 -0.14	40.17	39.92	40.05	68,600
10 Nov 16	40.21000 +0.16	40.44	39.83	40.07	85,387
09 Nov 16	40.05000 +0.35	40.22	39.01	39.01	172,346
08 Nov 16	39.70000 -0.30	40.00	39.17	39.38	96,479
07 Nov 16	40.00000 -0.24	40.49	39.67	40.49	105,076
04 Nov 16	40.24000 -0.23	40.63	40.17	40.41	56,630
03 Nov 16	40.47000 +0.32	40.55	39.91	40.11	89,798
02 Nov 16	40.15000 +0.41	40.20	39.62	39.63	80,497
01 Nov 16	39.74000 +0.34	39.99	39.41	39.41	103,772
31 Oct 16	39.40000 -0.28	40.00	39.35	39.67	125,350
28 Oct 16	39.68000 +0.10	40.00	39.37	39.58	45,933
27 Oct 16	39.58000 -0.33	40.07	39.35	40.07	85,069
26 Oct 16	39.91000 -0.66	40.47	39.80	40.47	79,973
25 Oct 16	40.57000 -0.17	40.80	40.37	40.67	84,127
24 Oct 16	40.74000 +0.29	40.93	40.31	40.51	71,610
21 Oct 16	40.45000 +0.13	40.57	40.07	40.24	82,198
20 Oct 16	40.32000 +0.03	40.41	40.12	40.18	54,014
19 Oct 16	40.29000 +0.24	40.34	39.92	40.00	98,661
18 Oct 16	40.05000 +0.01	40.31	39.96	40.31	76,862
17 Oct 16	40.04000 +0.11	40.21	39.01	39.93	75,496
14 Oct 16	39.93000 -0.07	40.37	39.91	40.14	63,177
13 Oct 16	40.00000 +0.08	40.10	39.72	39.78	54,743
12 Oct 16	39.92000 +0.12	39.97	39.76	39.85	51,098
11 Oct 16	39.80000 -0.08	39.99	39.72	39.99	59,594
07 Oct 16	39.88000 -0.18	40.02	39.57	40.00	76,522
06 Oct 16	40.06000 +0.36	40.20	39.70	39.71	61,451
05 Oct 16	39.70000 +0.49	39.78	39.05	39.28	110,646
04 Oct 16	39.21000 -0.29	39.70	39.12	39.59	64,984
03 Oct 16	39.50000 +0.36	39.68	39.10	39.10	63,757
30 Sep 16	39.14000 +0.05	39.58	38.96	39.02	167,153
29 Sep 16	39.09000 +0.19	39.25	38.75	38.75	49,621
28 Sep 16	38.90000 +0.44	39.00	38.35	38.59	84,023
27 Sep 16	38.46000 -0.59	39.03	38.37	38.94	60,860
26 Sep 16	39.05000 -0.05	39.24	38.87	39.02	43,248
23 Sep 16	39.10000 -0.43	39.50	39.00	39.40	51,482
22 Sep 16	39.53000 +0.42	39.62	39.10	39.14	68,571
21 Sep 16	39.11000 +0.58	39.39	38.70	38.78	49,951
20 Sep 16	38.53000 +0.24	38.73	38.27	38.34	41,640
19 Sep 16	38.29000 +0.29	38.78	37.90	38.25	50,405
16 Sep 16	38.00000 -0.46	38.39	37.90	38.32	299,294
15 Sep 16	38.46000 -0.07	38.92	38.28	38.51	56,157
14 Sep 16	38.53000 +0.33	38.70	38.16	38.16	58,181
13 Sep 16	38.20000 -0.50	38.64	38.13	38.50	59,740
12 Sep 16	38.70000 +0.67	38.79	37.59	37.80	184,474
09 Sep 16	38.03000 -1.13	39.01	37.93	39.01	87,393
08 Sep 16	39.16000 -0.01	39.35	38.93	39.18	101,856
07 Sep 16	39.17000 -0.71	39.99	39.08	39.72	125,078
06 Sep 16	39.88000 -0.39	40.18	39.63	40.18	139,839
02 Sep 16	40.27000 +0.14	40.50	39.73	40.12	296,600
01 Sep 16	40.13000 +0.45	40.37	39.66	39.68	110,261
31 Aug 16	39.68000 -0.27	39.99	39.63	39.95	54,846
30 Aug 16	39.95000 +0.50	40.05	39.46	39.46	58,820
29 Aug 16	39.45000 +0.03	39.60	39.30	39.36	188,826
26 Aug 16	39.42000 +0.36	39.49	39.00	39.00	93,940
25 Aug 16	39.06000 +0.15	39.21	38.82	38.85	44,252
24 Aug 16	38.91000 -0.21	39.21	38.75	39.12	64,766
23 Aug 16	39.12000 +0.73	39.32	38.43	38.56	70,656
22 Aug 16	38.39000 -0.57	39.18	38.25	38.85	127,130
19 Aug 16	38.96000 -0.44	39.26	38.90	39.25	54,219
18 Aug 16	39.40000 +0.07	39.55	38.92	39.25	95,784
17 Aug 16	39.33000 -0.42	39.74	39.14	39.70	102,984
16 Aug 16	39.75000 -0.28	40.03	39.51	40.03	91,423
15 Aug 16	40.03000 +0.50	40.46	39.50	39.50	77,289
12 Aug 16	39.53000 -0.12	39.75	39.12	39.40	127,101
11 Aug 16	39.65000 -0.46	40.30	39.40	40.26	90,501
10 Aug 16	40.11000 -0.04	40.47	40.02	40.25	91,544
09 Aug 16	40.15000 -0.37	40.89	40.12	40.58	109,887
08 Aug 16	40.52000 +0.84	40.61	39.54	39.68	151,169
05 Aug 16	39.68000 +0.32	39.95	39.28	39.45	68,772
04 Aug 16	39.36000 +0.49	39.46	38.81	38.81	182,945
03 Aug 16	38.87000 +0.17	38.99	38.30	38.70	107,814
02 Aug 16	38.70000 -0.50	39.22	38.66	39.16	54,312
29 Jul 16	39.20000 -0.40	39.61	38.96	39.50	65,240
28 Jul 16	39.60000 +0.38	39.78	39.12	39.12	69,432
27 Jul 16	39.22000 +0.20	39.50	38.59	38.66	140,449
26 Jul 16	39.02000 +0.17	39.10	38.77	38.91	64,388
25 Jul 16	38.85000 -0.39	39.15	38.61	39.10	83,573
22 Jul 16	39.24000 -1.05	39.83	38.65	39.83	259,173
21 Jul 16	40.29000 +0.14	40.55	40.12	40.54	65,222
20 Jul 16	40.15000 -0.27	40.80	39.93	40.42	124,543
19 Jul 16	40.42000 +0.60	40.81	39.55	39.86	216,848
18 Jul 16	39.82000 +0.05	40.25	39.68	39.86	104,856
15 Jul 16	39.77000 +0.14	39.93	39.46	39.66	196,917
14 Jul 16	39.63000 -0.26	40.01	39.63	39.99	59,894
13 Jul 16	39.89000 +0.49	40.24	39.29	39.44	74,626
12 Jul 16	39.40000 +0.07	39.57	39.22	39.33	97,310
11 Jul 16	39.33000 +0.36	39.60	39.04	39.15	65,355
08 Jul 16	38.97000 -0.45	39.50	38.92	39.50	71,753
07 Jul 16	39.42000 +0.61	39.63	38.94	39.00	203,985
06 Jul 16	38.81000 +0.08	39.00	38.50	38.54	136,106
05 Jul 16	38.73000 +0.42	38.89	38.21	38.21	179,625
04 Jul 16	38.31000 +0.67	38.93	38.25	38.28	66,295
30 Jun 16	37.64000 -0.18	37.96	37.59	37.96	63,243
29 Jun 16	37.82000 +1.18	37.97	36.78	36.85	91,309
28 Jun 16	36.64000 +0.06	37.20	36.59	37.03	90,216
27 Jun 16	36.58000 -0.30	36.71	36.19	36.69	58,001
24 Jun 16	36.88000 -1.06	38.01	36.61	37.38	149,720
23 Jun 16	37.94000 +0.59	37.97	37.47	37.56	57,786
22 Jun 16	37.35000 -0.26	37.98	37.29	37.74	105,463
21 Jun 16	37.61000 +0.11	37.83	37.54	37.60	70,324
20 Jun 16	37.50000 +0.49	38.02	37.24	37.48	157,528
17 Jun 16	37.01000 +0.01	37.24	36.85	37.08	107,673
16 Jun 16	37.00000 -0.38	37.35	36.86	37.27	90,177
15 Jun 16	37.38000 +0.78	37.56	36.57	36.62	120,567
14 Jun 16	36.60000 +0.07	36.82	36.30	36.52	59,163
13 Jun 16	36.53000 -0.30	36.95	36.43	36.83	127,042
10 Jun 16	36.83000 -0.67	37.44	36.60	37.34	107,869
09 Jun 16	37.50000 -0.17	37.61	37.17	37.52	74,806
08 Jun 16	37.67000 -0.29	38.02	37.54	37.91	82,790
07 Jun 16	37.96000 +0.16	38.07	37.70	37.92	92,172
06 Jun 16	37.80000 -0.09	38.02	37.37	37.90	81,350
03 Jun 16	37.89000 +0.52	37.97	37.27	37.48	73,191
02 Jun 16	37.37000 +0.01	37.73	37.22	37.22	84,441
01 Jun 16	37.36000 +0.53	37.44	36.50	36.63	139,299
31 May 16	36.83000 +0.11	36.99	36.38	36.71	123,779
30 May 16	36.72000 -0.26	37.06	36.65	37.01	30,127
27 May 16	36.98000 +0.43	37.01	36.62	36.62	102,472
26 May 16	36.55000 +0.14	36.80	36.48	36.48	227,312
25 May 16	36.41000 -0.66	37.24	36.18	37.12	238,227
24 May 16	37.07000 +0.02	37.35	36.92	37.18	101,102
20 May 16	37.05000 +0.41	37.30	36.81	36.81	178,333
19 May 16	36.64000 +0.08	36.81	36.06	36.32	95,161
18 May 16	36.56000 -0.07	36.85	36.42	36.47	175,903
17 May 16	36.63000 -0.35	37.11	36.44	36.96	98,567
16 May 16	36.98000 -0.03	37.14	36.58	37.02	71,767
13 May 16	37.01000 -0.26	37.40	36.89	37.31	65,637
12 May 16	37.27000 -0.30	37.69	36.95	37.66	71,774
11 May 16	37.57000 -0.03	37.75	37.31	37.55	82,706
10 May 16	37.60000 +0.55	37.75	36.98	37.00	121,318
09 May 16	37.05000 -0.67	37.70	36.76	37.61	91,212
06 May 16	37.72000 +0.52	37.87	37.15	37.17	375,062
05 May 16	37.20000 -0.52	37.72	37.00	37.72	178,026
04 May 16	37.72000 -0.04	37.95	37.53	37.68	86,396
03 May 16	37.76000 +0.10	37.81	37.19	37.53	158,465
02 May 16	37.66000 +0.05	37.84	37.45	37.45	137,634
29 Apr 16	37.61000 +0.22	37.93	37.41	37.47	248,661
28 Apr 16	37.39000 -0.36	38.07	36.70	36.92	564,475
27 Apr 16	37.75000 +3.14	38.80	35.50	35.56	616,012
26 Apr 16	34.61000 -0.42	35.18	34.47	35.00	128,339
25 Apr 16	35.03000 +0.06	35.40	34.57	34.95	191,813
22 Apr 16	34.97000 +0.22	35.10	34.56	34.65	209,594
21 Apr 16	34.75000 -0.08	34.87	34.58	34.79	55,727
20 Apr 16	34.83000 -0.63	35.56	34.81	35.50	140,220
19 Apr 16	35.46000 +0.31	35.50	34.85	35.15	146,682
18 Apr 16	35.15000 +0.31	35.19	34.55	34.63	52,052
15 Apr 16	34.84000 +0.09	34.84	34.45	34.65	77,354
14 Apr 16	34.75000 +1.60	34.79	33.19	33.25	133,572
13 Apr 16	33.15000 +0.77	33.21	32.43	32.43	163,155
12 Apr 16	32.38000 -0.28	32.70	32.26	32.69	105,356
11 Apr 16	32.66000 -0.88	33.17	32.59	33.17	197,968
08 Apr 16	33.54000 -0.08	34.98	33.44	33.75	56,295
07 Apr 16	33.62000 -0.25	33.73	33.37	33.71	81,362
06 Apr 16	33.87000 +0.13	33.97	33.57	33.57	68,556
05 Apr 16	33.74000 -0.22	33.81	33.35	33.76	106,405
04 Apr 16	33.96000 -0.63	34.62	33.81	34.58	68,795
01 Apr 16	34.59000 +0.28	34.66	33.95	34.31	93,582
31 Mar 16	34.31000 +0.94	34.40	33.23	33.45	223,999
30 Mar 16	33.37000 -0.08	33.66	33.30	33.56	113,813
29 Mar 16	33.45000 +0.22	33.55	33.12	33.38	93,329
28 Mar 16	33.23000 -0.01	33.43	33.12	33.36	60,123
24 Mar 16	33.24000 -0.22	33.50	33.01	33.16	62,013
23 Mar 16	33.46000 -0.21	33.66	33.37	33.55	86,794
22 Mar 16	33.67000 +0.03	33.79	33.31	33.52	79,022
21 Mar 16	33.64000 -0.01	33.84	33.28	33.57	123,578
18 Mar 16	33.65000 +0.66	33.90	32.96	33.04	241,138
17 Mar 16	32.99000 +1.28	33.14	31.76	31.77	218,080
16 Mar 16	31.71000 -0.32	32.16	31.65	32.15	131,155
15 Mar 16	32.03000 -0.40	32.40	31.87	32.32	73,809
14 Mar 16	32.43000 +0.21	32.70	32.19	32.19	147,973
11 Mar 16	32.22000 +0.05	32.74	32.07	32.47	174,035
10 Mar 16	32.17000 -0.51	32.73	31.26	32.69	344,524
09 Mar 16	32.68000 +0.20	32.88	32.25	32.74	240,768
08 Mar 16	32.48000 -0.53	32.95	32.20	32.80	127,414
07 Mar 16	33.01000 +1.14	33.10	31.81	31.81	186,836
04 Mar 16	31.87000 +0.19	32.47	31.60	31.77	203,883
03 Mar 16	31.68000 -0.22	32.01	31.32	31.95	263,173
02 Mar 16	31.90000 -0.06	32.00	31.43	31.94	148,092
01 Mar 16	31.96000 +0.17	32.52	31.66	31.66	258,646
29 Feb 16	31.79000 -0.21	32.60	31.69	31.97	218,024
26 Feb 16	32.00000 +0.76	32.20	31.38	31.45	257,039
25 Feb 16	31.24000 +0.21	31.38	30.70	30.99	155,442
24 Feb 16	31.03000 +0.32	31.07	30.21	30.50	225,282
23 Feb 16	30.71000 +0.06	30.87	30.34	30.61	154,138
22 Feb 16	30.65000 +0.08	31.35	30.56	30.63	236,031
19 Feb 16	30.57000 -0.71	31.18	30.19	31.03	392,974
18 Feb 16	31.28000 +0.27	31.39	30.50	30.83	286,266
17 Feb 16	31.01000 +0.93	31.27	30.22	30.37	410,291
16 Feb 16	30.08000 +1.52	30.16	28.69	28.69	322,749
12 Feb 16	28.56000 -0.09	28.89	27.89	28.83	388,379
11 Feb 16	28.65000 -1.39	29.57	28.18	29.49	643,216
10 Feb 16	30.04000 +1.05	30.95	28.73	29.12	481,892
09 Feb 16	28.99000 +0.04	29.19	28.78	28.95	184,306
08 Feb 16	28.95000 -0.43	29.11	28.59	29.11	247,281
05 Feb 16	29.38000 +0.30	29.71	29.05	29.71	211,829
04 Feb 16	29.08000 +0.96	29.16	28.03	28.03	224,098
03 Feb 16	28.12000 +0.48	28.21	27.25	27.99	273,813
02 Feb 16	27.64000 -0.55	28.30	27.52	28.15	231,642
01 Feb 16	28.19000 -0.27	28.60	27.79	28.60	182,056
29 Jan 16	28.46000 -0.53	29.22	28.26	29.02	487,595
28 Jan 16	28.99000 +0.31	29.07	28.65	28.88	226,615
27 Jan 16	28.68000 +0.26	28.99	28.17	28.44	334,066
26 Jan 16	28.42000 +0.50	28.56	27.99	28.00	193,107
25 Jan 16	27.92000 -1.04	28.97	27.87	28.97	261,755
22 Jan 16	28.96000 +1.16	29.25	28.29	28.30	435,994
21 Jan 16	27.80000 -0.35	28.27	27.66	28.15	434,118
20 Jan 16	28.15000 -1.23	29.38	27.69	29.38	603,280
19 Jan 16	29.38000 -0.05	29.93	29.29	29.69	283,634
18 Jan 16	29.43000 -0.13	29.60	29.20	29.40	73,343
15 Jan 16	29.56000 -1.04	29.75	28.81	29.53	347,892
14 Jan 16	30.60000 +0.39	31.15	29.23	30.00	467,717
13 Jan 16	30.21000 -0.53	31.10	29.93	30.89	309,023
12 Jan 16	30.74000 +0.78	30.85	29.91	29.91	241,445
11 Jan 16	29.96000 -0.23	30.24	29.73	30.24	130,434
08 Jan 16	30.19000 +0.10	30.54	30.02	30.27	164,429
07 Jan 16	30.09000 -0.02	30.11	29.37	29.70	168,481
06 Jan 16	30.11000 -0.63	30.67	29.90	30.38	170,137
05 Jan 16	30.74000 -0.44	31.30	30.66	31.15	132,300
04 Jan 16	31.18000 -0.37	31.33	30.51	31.32	214,878
31 Dec 15	31.55000 -0.21	31.74	31.38	31.74	106,462
30 Dec 15	31.76000 -0.08	32.01	31.73	31.89	51,279
29 Dec 15	31.84000 -0.01	32.26	31.84	31.94	69,630
24 Dec 15	31.85000 -0.05	31.97	31.70	31.77	54,538
23 Dec 15	31.90000 +0.64	32.16	31.24	31.43	273,698
22 Dec 15	31.26000 -0.11	31.49	31.02	31.47	89,445
21 Dec 15	31.37000 +0.12	31.64	31.18	31.34	135,013
18 Dec 15	31.25000 -0.33	31.55	31.09	31.40	286,500
17 Dec 15	31.58000 -0.04	31.75	31.34	31.75	170,129
16 Dec 15	31.62000 +0.59	31.70	30.91	31.10	337,487
15 Dec 15	31.03000 +1.01	31.17	30.12	30.22	321,862
14 Dec 15	30.02000 +0.04	30.14	29.50	29.94	279,826
11 Dec 15	29.98000 -0.29	30.14	29.82	30.14	210,253
10 Dec 15	30.27000 +0.24	30.35	29.79	30.03	235,190
09 Dec 15	30.03000 +0.14	30.08	29.80	29.85	230,524
08 Dec 15	29.89000 -0.18	30.07	29.34	29.90	285,317
07 Dec 15	30.07000 -0.33	30.37	29.66	30.37	267,041
04 Dec 15	30.40000 -0.40	30.83	30.37	30.69	127,990
03 Dec 15	30.80000 -0.40	31.19	30.65	31.19	203,391
02 Dec 15	31.20000 -0.19	31.54	31.09	31.33	208,765
01 Dec 15	31.39000 +0.16	31.67	30.76	31.67	349,526
30 Nov 15	31.23000 -0.31	31.60	30.96	31.55	523,144
27 Nov 15	31.54000 +0.25	31.56	31.10	31.29	82,348
26 Nov 15	31.29000 +0.05	31.34	31.00	31.24	51,663
25 Nov 15	31.24000 -0.14	31.66	31.14	31.23	197,419
24 Nov 15	31.38000 -0.31	31.56	31.31	31.55	118,156
23 Nov 15	31.69000 +0.02	32.13	31.43	31.70	390,849
20 Nov 15	31.67000 -0.15	31.95	31.14	31.77	423,167
19 Nov 15	31.82000 -0.13	32.06	31.69	32.01	345,776
18 Nov 15	31.95000 +0.02	32.10	31.71	32.00	305,011
17 Nov 15	31.93000 +0.13	32.27	31.66	31.93	345,025
16 Nov 15	31.80000 +1.23	32.21	31.06	31.06	370,184
13 Nov 15	30.57000 -0.27	30.93	30.30	30.67	340,504
12 Nov 15	30.84000 -1.01	31.71	30.82	31.70	270,684
11 Nov 15	31.85000 -0.26	32.46	31.85	32.14	64,366
10 Nov 15	32.11000 +0.09	32.25	31.91	32.10	74,943
09 Nov 15	32.02000 -0.06	32.11	31.85	32.00	43,543
06 Nov 15	32.08000 -0.18	32.50	32.01	32.38	92,108
05 Nov 15	32.26000 -0.09	32.60	32.17	32.34	134,455
04 Nov 15	32.35000 -1.30	33.62	32.13	33.60	445,314
03 Nov 15	33.65000 -0.45	34.19	32.60	34.16	294,864
02 Nov 15	34.10000 +0.07	34.41	33.79	34.16	121,074
30 Oct 15	34.03000 +0.01	34.14	33.72	33.95	184,875
29 Oct 15	34.02000 +0.56	34.30	33.23	33.45	193,914
28 Oct 15	33.46000 +0.34	33.54	33.00	33.09	132,573
27 Oct 15	33.12000 -0.18	33.44	32.92	33.16	397,852
26 Oct 15	33.30000 -0.12	33.56	33.28	33.49	308,444
23 Oct 15	33.42000 +0.14	33.70	33.30	33.30	117,349
22 Oct 15	33.28000 +0.18	33.50	33.08	33.08	112,779
21 Oct 15	33.10000 -0.39	33.72	33.01	33.50	288,015
20 Oct 15	33.49000 +1.02	33.60	32.41	32.41	274,751
19 Oct 15	32.47000 +0.43	32.47	32.05	32.06	148,425
16 Oct 15	32.04000 +0.10	32.34	31.92	32.04	126,735
15 Oct 15	31.94000 +0.02	32.10	31.68	32.09	162,742
14 Oct 15	31.92000 -0.64	32.70	31.83	32.69	151,728
13 Oct 15	32.56000 -0.64	33.07	32.34	33.07	116,968
09 Oct 15	33.20000 -0.20	33.68	33.20	33.33	105,823
08 Oct 15	33.40000 +0.21	33.46	32.75	33.05	235,201
07 Oct 15	33.19000 +1.14	33.35	32.16	32.16	210,207
06 Oct 15	32.05000 -0.72	32.84	32.04	32.83	154,730
05 Oct 15	32.77000 +0.76	33.36	32.09	32.09	196,073
02 Oct 15	32.01000 -0.22	32.30	31.93	31.94	128,222
01 Oct 15	32.23000 -0.24	32.75	31.98	32.59	151,127
30 Sep 15	32.47000 -0.18	32.97	32.30	32.95	138,478
29 Sep 15	32.65000 +0.10	32.73	31.94	32.51	215,717
28 Sep 15	32.55000 -1.39	33.79	32.40	33.77	146,465
25 Sep 15	33.94000 +0.94	34.03	33.01	33.01	380,923
24 Sep 15	33.00000 -0.74	33.52	32.17	33.52	335,105
23 Sep 15	33.74000 +0.25	33.97	33.51	33.51	188,413
22 Sep 15	33.49000 +0.07	33.60	32.99	33.00	314,350
21 Sep 15	33.42000 +0.40	33.78	32.99	32.99	243,860
18 Sep 15	33.02000 -0.25	33.51	32.87	33.00	438,575
17 Sep 15	33.27000 +0.13	33.49	32.97	33.10	112,828
16 Sep 15	33.14000 -0.22	33.82	32.63	33.30	303,258
15 Sep 15	33.36000 +0.33	33.50	32.62	33.02	157,805
14 Sep 15	33.03000 -0.60	33.55	32.93	33.51	123,581
11 Sep 15	33.63000 -0.02	33.85	33.41	33.52	143,472
10 Sep 15	33.65000 +0.17	33.99	33.34	33.34	146,791
09 Sep 15	33.48000 -0.48	34.31	33.38	34.31	135,574
08 Sep 15	33.96000 +0.64	34.44	33.53	33.53	147,779
04 Sep 15	33.32000 -0.37	34.01	33.21	33.47	187,216
03 Sep 15	33.69000 -0.38	34.28	33.61	34.27	166,214
02 Sep 15	34.07000 -0.07	34.44	33.21	34.16	268,174
01 Sep 15	34.14000 -0.90	34.90	34.03	34.54	284,505
31 Aug 15	35.04000 -0.26	35.39	34.77	34.81	251,444
28 Aug 15	35.30000 -0.05	35.75	34.97	35.18	183,794
27 Aug 15	35.35000 -0.23	36.15	35.00	35.77	146,963
26 Aug 15	35.58000 +0.91	35.69	34.63	35.00	305,941
25 Aug 15	34.67000 +0.02	35.24	34.55	34.55	251,631
24 Aug 15	34.65000 -0.36	35.09	32.72	33.75	388,393
21 Aug 15	35.01000 -0.90	35.75	34.72	35.42	230,740
20 Aug 15	35.91000 -0.84	36.74	35.73	36.67	206,955
19 Aug 15	36.75000 -0.14	36.93	36.55	36.90	357,890
18 Aug 15	36.89000 +0.05	36.95	36.52	36.62	126,223
17 Aug 15	36.84000 -0.22	37.27	36.71	37.00	93,238
14 Aug 15	37.06000 +0.52	37.19	36.30	36.46	176,438
13 Aug 15	36.54000 -0.15	36.79	36.45	36.50	92,809
12 Aug 15	36.69000 -0.18	36.69	36.15	36.58	111,968
11 Aug 15	36.87000 +0.55	36.88	36.31	36.31	244,008
10 Aug 15	36.32000 -0.46	37.10	36.10	36.43	208,007
07 Aug 15	36.78000 -0.17	37.16	36.20	36.69	241,154
06 Aug 15	36.95000 +0.52	36.99	36.04	36.55	321,126
05 Aug 15	36.43000 -0.30	37.07	36.21	36.75	194,758
04 Aug 15	36.73000 +0.16	36.82	35.64	36.11	366,956
31 Jul 15	36.57000 -0.34	37.61	36.54	36.91	373,218
30 Jul 15	36.91000 +2.70	37.44	34.08	34.08	532,135
29 Jul 15	34.21000 +2.16	34.90	33.90	33.90	396,405
28 Jul 15	32.05000 +0.45	32.14	31.38	31.58	92,730
27 Jul 15	31.60000 -0.07	31.61	31.13	31.51	99,932
24 Jul 15	31.67000 +0.09	32.04	31.36	31.70	87,299
23 Jul 15	31.58000 -0.25	32.08	31.55	31.80	103,393
22 Jul 15	31.83000 +0.14	31.91	31.53	31.55	57,392
21 Jul 15	31.69000 -0.30	32.00	31.69	32.00	127,233
20 Jul 15	31.99000 -0.61	33.46	31.99	32.64	188,588
17 Jul 15	32.60000 -0.11	32.80	32.35	32.80	47,288
16 Jul 15	32.71000 +0.89	32.82	31.99	32.00	114,584
15 Jul 15	31.82000 -0.11	32.15	31.73	31.87	152,118
14 Jul 15	31.93000 +0.07	32.00	31.68	31.68	68,804
13 Jul 15	31.86000 +0.24	32.00	31.54	31.54	83,074
10 Jul 15	31.62000 +0.16	31.70	31.40	31.64	106,065
09 Jul 15	31.46000 +0.09	31.61	31.31	31.61	98,389
08 Jul 15	31.37000 -0.32	31.61	31.07	31.61	158,126
07 Jul 15	31.69000 +0.06	31.72	31.05	31.59	110,970
06 Jul 15	31.63000 +0.10	31.75	31.25	31.42	110,295
03 Jul 15	31.53000 -0.14	31.75	31.37	31.65	20,417
02 Jul 15	31.67000 +0.43	31.83	31.14	31.30	111,264
30 Jun 15	31.24000 +0.23	31.44	31.11	31.19	100,179
29 Jun 15	31.01000 -0.33	31.17	30.79	31.17	68,901
26 Jun 15	31.34000 +0.03	31.47	31.25	31.47	46,740
25 Jun 15	31.31000 +0.07	31.45	31.20	31.29	84,250
24 Jun 15	31.24000 -0.06	31.24	31.03	31.22	62,860
23 Jun 15	31.30000 +0.07	31.35	31.10	31.11	63,949
22 Jun 15	31.23000 +0.42	31.24	30.90	30.90	59,621
19 Jun 15	30.81000 -0.16	30.98	30.74	30.98	68,854
18 Jun 15	30.97000 +0.02	31.14	30.88	30.91	82,917
17 Jun 15	30.95000 -0.23	31.35	30.90	31.17	210,944
16 Jun 15	31.18000 -0.27	31.47	31.16	31.40	167,989
15 Jun 15	31.45000 -0.03	31.49	31.30	31.44	74,123
12 Jun 15	31.48000 +0.01	31.58	31.14	31.37	97,777
11 Jun 15	31.47000 +0.54	32.02	31.14	31.14	205,454
10 Jun 15	30.93000 +0.15	30.97	30.77	30.89	35,627
09 Jun 15	30.78000 +0.08	31.01	30.31	30.51	79,589
08 Jun 15	30.70000 -0.48	31.14	30.66	31.14	49,452
05 Jun 15	31.18000 +0.04	31.45	31.01	31.16	59,220
04 Jun 15	31.14000 -0.45	31.42	30.89	31.42	76,117
03 Jun 15	31.59000 +0.06	32.12	31.51	31.53	68,043
02 Jun 15	31.53000 +0.42	31.79	31.10	31.19	76,736
01 Jun 15	31.11000 -0.11	31.34	30.97	31.34	55,199
29 May 15	31.22000 +0.01	31.47	31.09	31.10	42,999
28 May 15	31.21000 -0.13	31.31	30.99	31.24	42,020
27 May 15	31.34000 +0.23	31.50	31.08	31.08	56,586
26 May 15	31.11000 -0.50	31.60	31.06	31.60	74,225
25 May 15	31.61000 +0.00	31.67	31.40	31.40	17,677
22 May 15	31.61000 -0.15	31.74	31.34	31.70	47,482
21 May 15	31.76000 -0.11	32.00	31.71	31.87	100,279
20 May 15	31.87000 -0.30	32.20	31.86	32.13	104,113
19 May 15	32.17000 +0.19	32.20	31.65	31.98	105,039
15 May 15	31.98000 -0.09	32.12	31.68	31.92	116,811
14 May 15	32.07000 +0.62	32.20	31.48	31.55	150,933
13 May 15	31.45000 +0.07	31.48	31.04	31.39	108,725
12 May 15	31.38000 -0.42	31.73	31.22	31.66	97,323
11 May 15	31.80000 +0.39	31.87	31.28	31.38	145,103
08 May 15	31.41000 -0.23	31.66	31.09	31.25	94,455
07 May 15	31.64000 +0.10	31.72	31.32	31.55	172,621
06 May 15	31.54000 -0.04	31.64	30.91	31.64	95,316
05 May 15	31.58000 -0.05	31.90	31.51	31.55	102,349
04 May 15	31.63000 +0.18	31.83	31.42	31.44	74,433
01 May 15	31.45000 +0.04	31.64	31.12	31.44	315,259
30 Apr 15	31.41000 -0.50	31.70	31.11	31.70	136,024
29 Apr 15	31.91000 -0.32	32.30	31.55	32.08	91,484
28 Apr 15	32.23000 -0.15	32.38	31.80	32.25	87,680
27 Apr 15	32.38000 -0.09	32.80	32.19	32.54	70,493
24 Apr 15	32.47000 -0.08	32.90	32.19	32.49	215,293
23 Apr 15	32.55000 -0.33	33.19	31.85	32.03	312,511
22 Apr 15	32.88000 +0.00	33.30	32.81	32.95	83,822
21 Apr 15	32.88000 -0.51	33.39	32.75	33.39	55,085
20 Apr 15	33.39000 -0.33	33.85	33.38	33.76	46,351
17 Apr 15	33.72000 +0.08	33.74	33.49	33.56	54,373
16 Apr 15	33.64000 -0.29	33.80	33.48	33.63	168,521
15 Apr 15	33.93000 +0.27	34.17	33.50	33.66	149,160
14 Apr 15	33.66000 +0.14	33.69	33.44	33.51	149,631
13 Apr 15	33.52000 +0.13	33.57	33.24	33.47	50,959
10 Apr 15	33.39000 -0.20	33.64	33.21	33.64	61,690
09 Apr 15	33.59000 +0.03	33.72	33.40	33.59	95,314
08 Apr 15	33.56000 +0.37	33.75	33.19	33.19	150,910
07 Apr 15	33.19000 -0.02	33.46	33.00	33.15	80,078
06 Apr 15	33.21000 +0.17	33.30	32.91	33.10	87,714
02 Apr 15	33.04000 +0.40	33.27	32.67	32.67	104,028
01 Apr 15	32.64000 -0.10	32.75	32.30	32.70	113,440
31 Mar 15	32.74000 +0.16	32.86	32.40	32.40	88,729
30 Mar 15	32.58000 +0.05	32.81	32.52	32.65	280,457
27 Mar 15	32.53000 +0.21	32.64	32.13	32.25	130,111
26 Mar 15	32.32000 +0.35	32.39	31.65	31.99	144,748
25 Mar 15	31.97000 -0.27	32.43	31.79	32.15	109,158
24 Mar 15	32.24000 +0.16	32.32	31.93	32.00	124,845
23 Mar 15	32.08000 +0.13	32.22	31.78	31.94	143,543
20 Mar 15	31.95000 +0.12	32.13	31.23	31.23	122,435
19 Mar 15	31.83000 -0.31	32.08	31.74	32.03	74,460
18 Mar 15	32.14000 -0.07	32.24	31.96	32.09	62,465
17 Mar 15	32.21000 +0.16	32.36	31.64	32.17	135,653
16 Mar 15	32.05000 +0.75	32.53	31.11	31.11	311,076
13 Mar 15	31.30000 +0.06	31.40	30.78	31.16	81,225
12 Mar 15	31.24000 -0.07	31.64	31.20	31.34	166,867
11 Mar 15	31.31000 +0.56	31.34	30.40	30.46	126,206
10 Mar 15	30.75000 -0.74	31.35	30.57	31.25	128,520
09 Mar 15	31.49000 +0.15	31.65	31.21	31.36	114,869
06 Mar 15	31.34000 -0.31	31.91	31.26	31.61	92,793
05 Mar 15	31.65000 +0.64	31.65	31.02	31.02	114,371
04 Mar 15	31.01000 -0.19	31.25	30.88	31.11	118,749
03 Mar 15	31.20000 -0.60	31.69	31.02	31.69	204,845
02 Mar 15	31.80000 +0.60	31.90	31.14	31.20	225,040
27 Feb 15	31.20000 +0.10	31.26	30.86	31.15	103,680
26 Feb 15	31.10000 +0.00	31.19	30.89	31.07	148,776
25 Feb 15	31.10000 -0.01	31.25	31.00	31.13	104,442
24 Feb 15	31.11000 +0.30	31.16	30.73	30.75	137,988
23 Feb 15	30.81000 -0.03	30.90	30.56	30.76	84,941
20 Feb 15	30.84000 +0.14	30.90	30.46	30.64	89,851
19 Feb 15	30.70000 -0.11	30.80	30.38	30.61	103,099
18 Feb 15	30.81000 +0.18	30.97	30.42	30.42	83,048
17 Feb 15	30.63000 -0.05	30.81	30.40	30.60	110,287
13 Feb 15	30.68000 +0.53	30.70	30.12	30.14	77,675
12 Feb 15	30.15000 +0.18	30.32	29.81	29.91	191,806
11 Feb 15	29.97000 -0.09	30.21	29.79	29.89	157,873
10 Feb 15	30.06000 -0.07	30.47	29.85	30.10	166,723
09 Feb 15	30.13000 +1.17	30.48	28.70	28.83	185,799
06 Feb 15	28.96000 +1.22	29.33	28.23	28.23	304,406
05 Feb 15	27.74000 +0.36	27.87	27.26	27.52	129,430
04 Feb 15	27.38000 -0.51	27.86	27.28	27.84	81,125
03 Feb 15	27.89000 +0.17	28.15	27.67	27.79	61,235
02 Feb 15	27.72000 +0.10	28.02	27.51	27.73	105,772
30 Jan 15	27.62000 +0.24	27.71	26.77	26.77	90,147
29 Jan 15	27.38000 +0.19	27.76	26.96	27.17	142,449
28 Jan 15	27.19000 -0.11	27.49	27.16	27.30	95,140
27 Jan 15	27.30000 -0.55	27.59	27.11	27.59	174,785
26 Jan 15	27.85000 -0.02	28.10	27.79	27.90	132,683
23 Jan 15	27.87000 -0.25	28.50	27.82	28.11	277,669
22 Jan 15	28.12000 +0.41	28.32	27.86	27.86	230,266
21 Jan 15	27.71000 +0.35	28.07	27.37	27.40	405,453
20 Jan 15	27.36000 -0.24	27.70	27.21	27.70	201,583
19 Jan 15	27.60000 +0.36	27.65	27.06	27.06	44,760
16 Jan 15	27.24000 +0.19	27.50	27.00	27.00	204,681
15 Jan 15	27.05000 +0.18	27.25	26.70	26.91	528,989
14 Jan 15	26.87000 -0.50	27.25	26.85	27.19	202,209
13 Jan 15	27.37000 +0.15	27.79	27.14	27.40	281,631
12 Jan 15	27.22000 -0.27	27.59	27.09	27.45	124,990
09 Jan 15	27.49000 -0.19	27.80	27.32	27.67	108,750
08 Jan 15	27.68000 +0.04	27.91	27.50	27.76	71,727
07 Jan 15	27.64000 +0.04	27.90	27.55	27.75	75,332
06 Jan 15	27.60000 -0.50	28.11	27.47	28.11	59,554
05 Jan 15	28.10000 -0.53	28.64	27.81	28.64	136,558
02 Jan 15	28.63000 +0.12	28.83	28.45	28.50	56,481
31 Dec 14	28.51000 +0.04	28.59	28.37	28.37	45,781
30 Dec 14	28.47000 -0.12	28.59	28.39	28.59	36,006
29 Dec 14	28.59000 +0.09	28.68	28.50	28.59	39,512
24 Dec 14	28.50000 +0.02	28.64	28.27	28.45	24,159
23 Dec 14	28.48000 +0.35	28.54	28.07	28.25	84,403
22 Dec 14	28.13000 -0.01	28.26	27.90	28.26	113,032
19 Dec 14	28.14000 -0.13	28.38	27.91	28.30	279,014
18 Dec 14	28.27000 +0.38	28.37	27.63	28.00	222,515
17 Dec 14	27.89000 +0.31	27.94	27.36	27.36	113,395
16 Dec 14	27.58000 +0.25	28.00	27.23	27.29	152,746
15 Dec 14	27.33000 +0.46	27.68	26.68	26.68	151,738
12 Dec 14	26.87000 -0.31	27.33	26.63	27.00	129,839
11 Dec 14	27.18000 -0.06	27.67	27.08	27.44	76,302
10 Dec 14	27.24000 -0.61	27.74	27.09	27.58	96,774
09 Dec 14	27.85000 +0.02	27.89	27.38	27.50	93,025
08 Dec 14	27.83000 -0.66	28.41	27.53	28.31	103,149
05 Dec 14	28.49000 +0.26	28.83	28.21	28.21	94,354
04 Dec 14	28.23000 -0.46	28.67	28.03	28.61	104,387
03 Dec 14	28.69000 -0.01	28.97	28.59	28.63	152,498
02 Dec 14	28.70000 +0.28	28.72	28.05	28.39	193,842
01 Dec 14	28.42000 -0.28	28.58	28.05	28.33	333,931
28 Nov 14	28.70000 +0.08	28.95	28.40	28.55	146,498
27 Nov 14	28.62000 -0.07	28.80	28.33	28.36	61,110
26 Nov 14	28.69000 +0.17	28.73	28.22	28.46	48,792
25 Nov 14	28.52000 +0.04	28.69	28.40	28.40	56,265
24 Nov 14	28.48000 -0.39	28.95	28.32	28.94	290,967
21 Nov 14	28.87000 +0.14	28.96	28.77	28.89	102,058
20 Nov 14	28.73000 +0.08	28.83	28.49	28.52	150,157
19 Nov 14	28.65000 +0.15	28.70	28.39	28.46	71,761
18 Nov 14	28.50000 +0.30	28.75	28.18	28.18	129,041
17 Nov 14	28.20000 +0.09	28.47	28.08	28.11	90,011
14 Nov 14	28.11000 +0.15	28.25	27.66	27.88	99,552
13 Nov 14	27.96000 +0.11	28.09	27.30	27.82	88,347
12 Nov 14	27.85000 +0.21	28.13	27.43	27.50	77,792
11 Nov 14	27.64000 +0.09	27.81	27.52	27.63	59,853
10 Nov 14	27.55000 +0.37	27.60	27.11	27.16	208,215
07 Nov 14	27.18000 +0.03	27.20	26.97	27.09	34,330
06 Nov 14	27.15000 -0.14	27.36	27.03	27.28	59,040
05 Nov 14	27.29000 +0.66	27.34	26.70	26.70	324,332
04 Nov 14	26.63000 -0.30	26.80	26.50	26.80	91,227
03 Nov 14	26.93000 +0.02	27.11	26.70	26.78	38,580
31 Oct 14	26.91000 +0.24	26.94	26.52	26.79	72,322
30 Oct 14	26.67000 +0.05	26.73	26.50	26.50	61,548
29 Oct 14	26.62000 -0.05	26.80	26.42	26.80	64,676
28 Oct 14	26.67000 +0.17	26.88	26.47	26.79	43,078
27 Oct 14	26.50000 +0.38	26.51	25.91	26.20	48,345
24 Oct 14	26.12000 +0.06	26.36	26.05	26.17	48,476
23 Oct 14	26.06000 +0.21	26.26	25.91	26.05	66,698
22 Oct 14	25.85000 -0.45	26.46	25.83	26.37	103,791
21 Oct 14	26.30000 +0.63	26.40	25.95	25.97	66,712
20 Oct 14	25.67000 -0.17	25.80	25.32	25.78	143,406
17 Oct 14	25.84000 +0.59	26.09	25.45	25.45	127,818
16 Oct 14	25.25000 -0.18	25.40	24.90	25.17	145,373
15 Oct 14	25.43000 +0.16	25.48	24.83	25.09	134,805
14 Oct 14	25.27000 -0.10	25.55	24.98	25.19	194,668
10 Oct 14	25.37000 -0.39	25.76	25.08	25.76	74,438
09 Oct 14	25.76000 -0.22	26.04	25.59	25.90	94,813
08 Oct 14	25.98000 -0.02	25.98	25.55	25.94	154,870
07 Oct 14	26.00000 -0.28	26.41	25.88	26.17	78,413
06 Oct 14	26.28000 -0.27	26.53	26.04	26.53	138,947
03 Oct 14	26.55000 +0.27	26.64	26.30	26.30	63,761
02 Oct 14	26.28000 -0.10	26.64	25.75	26.40	108,393
01 Oct 14	26.38000 -0.58	27.09	26.11	27.05	140,317
30 Sep 14	26.96000 -0.12	27.13	26.92	27.03	100,844
29 Sep 14	27.08000 +0.17	27.13	26.73	26.79	42,744
26 Sep 14	26.91000 +0.38	27.05	26.47	26.47	66,362
25 Sep 14	26.53000 -0.79	27.23	26.40	27.20	101,947
24 Sep 14	27.32000 +0.25	27.35	26.94	26.94	47,296
23 Sep 14	27.07000 +0.17	27.22	26.64	26.90	102,617
22 Sep 14	26.90000 -0.14	27.02	26.74	27.02	140,888
19 Sep 14	27.04000 +0.10	27.05	26.81	26.81	220,624
18 Sep 14	26.94000 +0.19	26.96	26.71	26.75	57,331
17 Sep 14	26.75000 -0.09	26.92	26.66	26.92	79,481
16 Sep 14	26.84000 -0.02	26.88	26.78	26.80	112,711
15 Sep 14	26.86000 +0.07	26.99	26.72	26.88	86,328
12 Sep 14	26.79000 +0.05	26.89	26.60	26.75	54,376
11 Sep 14	26.74000 +0.04	26.79	26.48	26.54	59,840
10 Sep 14	26.70000 -0.25	26.90	26.60	26.90	60,395
09 Sep 14	26.95000 -0.20	27.05	26.85	27.05	67,901
08 Sep 14	27.15000 +0.30	27.42	26.82	26.82	138,582
05 Sep 14	26.85000 -0.27	27.17	26.74	27.17	62,637
04 Sep 14	27.12000 -0.01	27.21	26.95	27.21	138,200
03 Sep 14	27.13000 -0.08	27.24	27.01	27.24	57,505
02 Sep 14	27.21000 +0.02	27.34	27.11	27.30	32,241
29 Aug 14	27.19000 +0.02	27.28	26.97	27.20	51,501
28 Aug 14	27.17000 +0.06	27.34	26.87	27.11	152,070
27 Aug 14	27.11000 -0.06	27.18	27.06	27.08	61,148
26 Aug 14	27.17000 -0.03	27.26	27.08	27.17	64,445
25 Aug 14	27.20000 +0.15	27.41	27.06	27.06	43,048
22 Aug 14	27.05000 -0.02	27.20	27.02	27.05	49,849
21 Aug 14	27.07000 +0.03	27.28	27.00	27.05	64,487
20 Aug 14	27.04000 +0.18	27.29	26.81	26.87	212,233
19 Aug 14	26.86000 +0.07	26.90	26.71	26.73	55,821
18 Aug 14	26.79000 +0.12	26.88	26.66	26.69	71,807
15 Aug 14	26.67000 +0.02	26.80	26.43	26.72	58,824
14 Aug 14	26.65000 -0.06	26.69	26.45	26.66	61,852
13 Aug 14	26.71000 -0.12	27.00	26.66	26.93	53,938
12 Aug 14	26.83000 -0.20	27.10	26.73	27.00	46,709
11 Aug 14	27.03000 +0.54	27.13	26.50	26.50	76,805
08 Aug 14	26.49000 -0.19	26.74	26.36	26.55	85,993
07 Aug 14	26.68000 +0.11	26.83	26.43	26.69	124,866
06 Aug 14	26.57000 +0.08	26.88	26.43	26.50	133,163
05 Aug 14	26.49000 +0.24	26.63	26.14	26.24	116,315
01 Aug 14	26.25000 +0.20	26.34	26.00	26.17	84,525
31 Jul 14	26.05000 -0.36	26.33	25.89	26.33	120,713
30 Jul 14	26.41000 +0.07	26.50	26.20	26.40	75,276
29 Jul 14	26.34000 +0.12	26.72	26.25	26.47	102,536
28 Jul 14	26.22000 -0.16	26.31	26.00	26.07	48,940
25 Jul 14	26.38000 -0.18	26.57	26.24	26.49	59,503
24 Jul 14	26.56000 -0.21	26.95	26.51	26.70	50,123
23 Jul 14	26.77000 +0.15	26.77	26.55	26.66	43,433
22 Jul 14	26.62000 +0.23	26.64	26.35	26.54	111,504
21 Jul 14	26.39000 +0.39	26.48	26.12	26.29	89,301
18 Jul 14	26.00000 +0.21	26.06	25.85	25.90	51,984
17 Jul 14	25.79000 +0.04	25.86	25.72	25.81	53,484
16 Jul 14	25.75000 +0.19	25.79	25.55	25.55	65,606
15 Jul 14	25.56000 -0.22	25.70	25.39	25.70	122,190
14 Jul 14	25.78000 +0.13	26.06	25.52	25.70	111,360
11 Jul 14	25.65000 +0.02	25.71	25.55	25.59	37,497
10 Jul 14	25.63000 -0.08	25.79	25.33	25.62	158,512
09 Jul 14	25.71000 -0.19	25.98	25.47	25.98	156,774
08 Jul 14	25.90000 -0.38	26.22	25.77	26.20	114,550
07 Jul 14	26.28000 -0.07	26.39	26.20	26.28	110,260
04 Jul 14	26.35000 -0.02	26.54	26.26	26.45	19,798
03 Jul 14	26.37000 +0.11	26.49	26.10	26.10	67,624
02 Jul 14	26.26000 -0.05	26.41	26.21	26.33	68,561
30 Jun 14	26.31000 +0.25	26.59	26.00	26.00	73,208
27 Jun 14	26.06000 +0.00	26.13	26.00	26.00	34,998
26 Jun 14	26.06000 +0.16	26.15	25.88	25.90	42,219
25 Jun 14	25.90000 -0.10	26.00	25.81	25.81	72,812
24 Jun 14	26.00000 -0.14	26.15	25.94	26.02	55,572
23 Jun 14	26.14000 +0.13	26.17	25.90	25.90	65,092
20 Jun 14	26.01000 -0.22	26.29	26.00	26.29	143,080
19 Jun 14	26.23000 +0.03	26.38	26.10	26.20	46,962
18 Jun 14	26.20000 -0.09	26.40	26.10	26.29	139,219
17 Jun 14	26.29000 +0.14	26.50	26.01	26.15	494,300
16 Jun 14	26.15000 -0.04	26.34	26.03	26.13	184,251
13 Jun 14	26.19000 -0.29	26.60	26.11	26.46	108,289
12 Jun 14	26.48000 +0.07	26.66	26.20	26.27	58,080
11 Jun 14	26.41000 -0.63	26.92	26.15	26.90	111,835
10 Jun 14	27.04000 +0.21	27.15	26.69	26.75	80,298
09 Jun 14	26.83000 +0.12	26.92	26.71	26.81	39,482
06 Jun 14	26.71000 +0.08	26.89	26.33	26.70	102,120
05 Jun 14	26.63000 +0.20	27.13	26.24	26.41	189,761
04 Jun 14	26.43000 +0.39	26.50	25.95	25.95	183,859
03 Jun 14	26.04000 -0.06	26.15	25.91	25.91	115,323
02 Jun 14	26.10000 -0.39	26.43	25.95	26.25	334,604
30 May 14	26.49000 +0.07	26.65	26.36	26.45	93,023
29 May 14	26.42000 -0.19	26.64	26.22	26.60	73,496
28 May 14	26.61000 -0.21	26.83	26.49	26.83	127,787
27 May 14	26.82000 -0.05	27.15	26.63	26.85	76,604
26 May 14	26.87000 +0.15	26.91	26.64	26.65	16,246
23 May 14	26.72000 -0.03	26.78	26.55	26.67	149,288
22 May 14	26.75000 +0.16	26.82	26.39	26.72	78,916
21 May 14	26.59000 +0.34	26.65	26.27	26.34	58,654
20 May 14	26.25000 -0.25	26.64	26.19	26.50	41,844
16 May 14	26.50000 -0.21	26.77	26.32	26.77	88,815
15 May 14	26.71000 -0.25	27.00	26.57	26.97	104,248
14 May 14	26.96000 +0.13	27.11	26.68	26.76	83,814
13 May 14	26.83000 +0.02	27.08	26.74	26.86	84,573
12 May 14	26.81000 +0.24	26.92	26.61	26.83	107,723
09 May 14	26.57000 -0.12	26.93	26.56	26.65	80,798
08 May 14	26.69000 -0.18	27.17	26.60	27.01	87,130
07 May 14	26.87000 -0.27	27.09	26.77	27.00	274,432
06 May 14	27.14000 +0.19	27.15	26.85	26.90	114,502
05 May 14	26.95000 -0.34	27.20	26.86	27.20	134,311
02 May 14	27.29000 +0.50	27.35	26.68	26.74	117,260
01 May 14	26.79000 -0.32	27.04	26.66	26.99	164,085
30 Apr 14	27.11000 +0.59	27.17	26.47	26.55	128,731
29 Apr 14	26.52000 +0.47	26.53	26.05	26.05	186,584
28 Apr 14	26.05000 -0.05	26.23	25.86	26.10	108,945
25 Apr 14	26.10000 -0.38	26.20	26.00	26.04	191,552
24 Apr 14	26.48000 +0.39	26.57	26.10	26.10	101,629
23 Apr 14	26.09000 -0.22	26.41	26.05	26.35	159,787
22 Apr 14	26.31000 -0.19	26.47	26.23	26.46	70,412
21 Apr 14	26.50000 +0.04	26.50	26.22	26.35	49,262
17 Apr 14	26.46000 +0.02	26.71	26.40	26.49	47,179
16 Apr 14	26.44000 -0.05	26.63	26.20	26.50	94,210
15 Apr 14	26.49000 +0.37	26.59	26.09	26.20	189,554
14 Apr 14	26.12000 +0.31	26.21	25.78	25.78	86,646
11 Apr 14	25.81000 -0.07	26.00	25.71	25.76	86,346
10 Apr 14	25.88000 -0.07	26.09	25.75	26.00	90,512
09 Apr 14	25.95000 +0.18	26.10	25.74	25.75	88,635
08 Apr 14	25.77000 +0.11	25.84	25.52	25.52	60,644
07 Apr 14	25.66000 -0.19	25.90	25.54	25.90	70,704
04 Apr 14	25.85000 +0.29	25.92	25.59	25.60	66,516
03 Apr 14	25.56000 -0.25	25.84	25.47	25.75	79,410
02 Apr 14	25.81000 +0.16	25.96	25.61	25.61	68,841
01 Apr 14	25.65000 +0.13	25.94	25.53	25.60	74,256
31 Mar 14	25.52000 +0.09	25.76	25.37	25.53	68,816
28 Mar 14	25.43000 +0.37	25.47	25.06	25.11	55,869
27 Mar 14	25.06000 -0.34	25.39	24.95	25.32	147,984
26 Mar 14	25.40000 +0.11	25.62	25.22	25.36	72,288
25 Mar 14	25.29000 +0.13	25.69	25.13	25.13	79,361
24 Mar 14	25.16000 -0.28	25.50	24.94	25.50	118,652
21 Mar 14	25.44000 -0.01	25.60	25.36	25.43	110,424
20 Mar 14	25.45000 -0.29	25.75	25.29	25.75	121,267
19 Mar 14	25.74000 -0.02	26.00	25.69	25.80	102,244
18 Mar 14	25.76000 +0.10	25.91	25.48	25.62	282,156
17 Mar 14	25.66000 +0.18	25.77	25.40	25.40	151,083
14 Mar 14	25.48000 -0.39	26.06	25.46	25.91	100,361
13 Mar 14	25.87000 -0.22	26.35	25.75	26.00	52,550
12 Mar 14	26.09000 +0.02	26.15	25.80	25.95	64,996
11 Mar 14	26.07000 -0.05	26.14	25.83	26.05	61,829
10 Mar 14	26.12000 -0.03	26.14	25.80	26.08	38,875
07 Mar 14	26.15000 +0.05	26.26	25.80	26.10	72,289
06 Mar 14	26.10000 +0.09	26.35	25.90	26.01	81,298
05 Mar 14	26.01000 -0.32	26.35	25.71	26.35	138,726
04 Mar 14	26.33000 +0.21	26.45	26.15	26.23	137,761
03 Mar 14	26.12000 +0.07	26.55	25.91	26.05	180,664
28 Feb 14	26.05000 +0.24	26.16	25.76	25.81	116,436
27 Feb 14	25.81000 +0.27	25.84	25.42	25.53	146,206
26 Feb 14	25.54000 -0.12	25.75	25.40	25.70	91,455
25 Feb 14	25.66000 +0.23	25.75	25.24	25.38	163,952
24 Feb 14	25.43000 +0.31	25.50	25.10	25.10	117,378
21 Feb 14	25.12000 -0.03	25.21	25.00	25.14	82,493
20 Feb 14	25.15000 +0.31	25.26	24.76	24.84	225,206
19 Feb 14	24.84000 +0.10	25.09	24.67	24.80	180,605
18 Feb 14	24.74000 -0.33	25.17	24.65	25.13	160,456
14 Feb 14	25.07000 +0.12	25.31	24.95	24.95	154,727
13 Feb 14	24.95000 +0.16	25.05	24.48	24.66	397,709
12 Feb 14	24.79000 -0.22	25.00	24.74	25.00	422,106
11 Feb 14	25.01000 -1.27	25.38	24.94	25.20	407,320
10 Feb 14	26.28000 -0.16	26.50	26.25	26.30	77,321
07 Feb 14	26.44000 +0.09	26.50	26.31	26.40	68,126
06 Feb 14	26.35000 +0.67	26.42	25.65	25.68	212,475
05 Feb 14	25.68000 +0.04	25.73	25.51	25.64	51,146
04 Feb 14	25.64000 +0.37	25.70	25.29	25.29	85,620
03 Feb 14	25.27000 -0.46	25.75	25.18	25.75	82,531
31 Jan 14	25.73000 +0.08	25.73	25.51	25.57	70,411
30 Jan 14	25.65000 +0.20	25.70	25.48	25.51	109,501
29 Jan 14	25.45000 +0.07	25.49	25.24	25.25	93,641
28 Jan 14	25.38000 +0.10	25.40	25.19	25.23	126,416
27 Jan 14	25.28000 +0.03	25.43	24.91	25.30	252,540
24 Jan 14	25.25000 -0.16	25.39	25.16	25.25	208,310
23 Jan 14	25.41000 +0.01	25.49	25.08	25.40	107,916
22 Jan 14	25.40000 -0.08	25.60	25.06	25.45	113,863
21 Jan 14	25.48000 -0.27	25.79	25.47	25.77	108,237
20 Jan 14	25.75000 +0.09	25.88	25.26	25.75	64,274
17 Jan 14	25.66000 -0.07	25.86	25.63	25.67	88,339
16 Jan 14	25.73000 -0.11	25.93	25.45	25.85	71,439
15 Jan 14	25.84000 +0.31	26.10	25.63	25.66	52,037
14 Jan 14	25.53000 -0.07	25.85	25.31	25.60	144,572
13 Jan 14	25.60000 -0.97	26.31	25.50	26.31	159,095
10 Jan 14	26.57000 +0.22	26.68	26.30	26.40	41,383
09 Jan 14	26.35000 +0.00	26.54	26.20	26.54	109,358
08 Jan 14	26.35000 -0.19	26.75	26.23	26.50	59,896
07 Jan 14	26.54000 +0.26	26.63	26.23	26.35	127,066
06 Jan 14	26.28000 +0.15	26.44	26.07	26.07	73,038
03 Jan 14	26.13000 -0.14	26.19	25.99	26.11	89,272
02 Jan 14	26.27000 -0.38	26.64	26.20	26.54	43,390
31 Dec 13	26.65000 -0.19	26.84	26.65	26.83	29,322
30 Dec 13	26.84000 +0.12	26.85	26.51	26.75	37,446
27 Dec 13	26.72000 -0.03	26.94	26.69	26.75	37,401
24 Dec 13	26.75000 +0.24	26.75	26.45	26.75	18,837
23 Dec 13	26.51000 +0.12	26.64	26.30	26.42	40,048
20 Dec 13	26.39000 -0.06	26.79	26.26	26.54	491,847
19 Dec 13	26.45000 -0.06	26.63	26.26	26.61	66,536
18 Dec 13	26.51000 +0.23	26.63	26.27	26.27	181,214
17 Dec 13	26.28000 -0.01	26.45	26.23	26.26	534,672
16 Dec 13	26.29000 +0.16	26.45	25.76	26.06	112,356
13 Dec 13	26.13000 +0.08	26.27	25.62	25.86	87,772
12 Dec 13	26.05000 +0.11	26.05	25.57	25.94	87,353
11 Dec 13	25.94000 -0.38	26.25	25.92	26.25	59,031
10 Dec 13	26.32000 +0.15	26.58	26.20	26.20	90,859
09 Dec 13	26.17000 -0.35	26.59	26.01	26.50	125,904
06 Dec 13	26.52000 +0.27	26.79	26.23	26.38	136,643
05 Dec 13	26.25000 +0.31	26.42	25.97	25.98	147,768
04 Dec 13	25.94000 +0.01	26.09	25.86	25.92	80,509
03 Dec 13	25.93000 -0.27	26.10	25.83	26.10	143,408
02 Dec 13	26.20000 +0.62	26.45	25.50	25.50	176,592
29 Nov 13	25.58000 -0.05	25.78	25.52	25.52	52,182
28 Nov 13	25.63000 -0.03	25.68	25.59	25.59	11,986
27 Nov 13	25.66000 +0.19	25.74	25.48	25.60	68,913
26 Nov 13	25.47000 +0.01	25.70	25.32	25.32	268,291
25 Nov 13	25.46000 +0.18	25.59	25.25	25.25	99,711
22 Nov 13	25.28000 -0.21	25.49	25.17	25.40	193,095
21 Nov 13	25.49000 +0.02	25.55	25.29	25.52	226,393
20 Nov 13	25.47000 -0.05	25.57	25.43	25.52	427,558
19 Nov 13	25.52000 -0.13	25.75	25.45	25.60	101,511
18 Nov 13	25.65000 +0.01	25.78	25.50	25.50	86,586
15 Nov 13	25.64000 +0.31	25.74	25.18	25.18	140,456
14 Nov 13	25.33000 +0.17	25.47	25.01	25.15	114,821
13 Nov 13	25.16000 -0.12	25.21	24.85	25.15	210,071
12 Nov 13	25.28000 +0.28	25.43	25.00	25.05	230,878
11 Nov 13	25.00000 +0.08	25.10	24.82	24.82	71,173
08 Nov 13	24.92000 +0.17	25.15	24.74	24.80	94,673
07 Nov 13	24.75000 -0.22	25.02	24.71	24.97	393,120
06 Nov 13	24.97000 +0.22	25.14	24.37	24.50	172,626
05 Nov 13	24.75000 +1.71	24.77	23.98	24.41	263,905
04 Nov 13	23.04000 -0.21	23.30	23.01	23.10	40,660
01 Nov 13	23.25000 +0.15	23.30	22.95	23.17	45,043
31 Oct 13	23.10000 -0.08	23.27	22.81	23.19	78,060
30 Oct 13	23.18000 -0.32	23.65	23.02	23.55	155,523
29 Oct 13	23.50000 +0.47	23.55	23.03	23.11	143,224
28 Oct 13	23.03000 +0.34	23.10	22.81	22.83	75,743
25 Oct 13	22.69000 +0.42	22.70	22.29	22.29	70,189
24 Oct 13	22.27000 -0.13	22.47	22.19	22.40	140,782
23 Oct 13	22.40000 -0.59	22.87	22.31	22.85	169,443
22 Oct 13	22.99000 +0.19	23.00	22.87	22.90	142,811
21 Oct 13	22.80000 -0.08	22.99	22.76	22.90	62,181
18 Oct 13	22.88000 +0.22	23.00	22.61	22.75	105,107
17 Oct 13	22.66000 +0.39	22.74	22.30	22.33	65,835
16 Oct 13	22.27000 +0.18	22.35	22.10	22.10	81,706
15 Oct 13	22.09000 -0.17	22.30	22.02	22.30	103,262
11 Oct 13	22.26000 -0.10	22.53	22.22	22.53	47,667
10 Oct 13	22.36000 +0.15	22.42	22.19	22.28	141,506
09 Oct 13	22.21000 -0.01	22.25	22.07	22.21	58,991
08 Oct 13	22.22000 -0.12	22.44	22.01	22.43	119,269
07 Oct 13	22.34000 -0.36	22.66	22.23	22.56	44,250
04 Oct 13	22.70000 -0.06	22.79	22.49	22.79	85,753
03 Oct 13	22.76000 -0.02	22.95	22.61	22.75	42,116
02 Oct 13	22.78000 -0.08	22.85	22.46	22.85	114,099
01 Oct 13	22.86000 +0.23	22.90	22.50	22.69	215,023
30 Sep 13	22.63000 -0.60	23.14	22.60	23.11	71,142
27 Sep 13	23.23000 +0.27	23.70	22.90	22.95	244,639
26 Sep 13	22.96000 -0.04	23.08	22.90	22.96	93,001
25 Sep 13	23.00000 -0.07	23.07	22.85	23.00	42,948
24 Sep 13	23.07000 -0.13	23.21	22.89	23.19	54,571
23 Sep 13	23.20000 -0.04	23.33	23.00	23.30	72,685
20 Sep 13	23.24000 -0.04	23.42	22.84	23.25	73,097
19 Sep 13	23.28000 +0.42	23.55	22.71	22.88	337,753
18 Sep 13	22.86000 +0.07	22.93	22.70	22.76	85,937
17 Sep 13	22.79000 -0.07	23.07	22.72	23.02	57,284
16 Sep 13	22.86000 -0.05	23.04	22.66	23.04	76,049
13 Sep 13	22.91000 +0.05	22.97	22.63	22.90	73,418
12 Sep 13	22.86000 -0.25	23.20	22.68	23.15	90,471
11 Sep 13	23.11000 -0.47	23.50	23.02	23.50	123,946
10 Sep 13	23.58000 +0.16	23.89	23.42	23.61	89,471
09 Sep 13	23.42000 +0.52	23.60	22.87	22.87	80,588
06 Sep 13	22.90000 +0.22	23.20	22.62	22.64	89,772
05 Sep 13	22.68000 +0.00	22.94	22.50	22.66	119,403
04 Sep 13	22.68000 +0.23	22.76	22.18	22.40	78,067
03 Sep 13	22.45000 -0.09	22.80	22.25	22.80	52,956
30 Aug 13	22.54000 -0.02	22.63	22.36	22.41	39,141
29 Aug 13	22.56000 +0.00	22.65	22.45	22.54	53,101
28 Aug 13	22.56000 +0.17	22.61	21.85	22.35	221,648
27 Aug 13	22.39000 -0.32	22.62	22.29	22.62	39,507
26 Aug 13	22.71000 -0.25	22.94	22.60	22.82	54,432
23 Aug 13	22.96000 -0.20	23.20	22.86	23.20	50,180
22 Aug 13	23.16000 -0.27	23.43	22.90	23.43	155,463
21 Aug 13	23.43000 -0.17	23.65	23.32	23.50	81,554
20 Aug 13	23.60000 +0.17	23.62	23.13	23.41	63,851
19 Aug 13	23.43000 -0.02	23.50	23.26	23.43	96,015
16 Aug 13	23.45000 -0.06	23.48	23.35	23.36	66,802
15 Aug 13	23.51000 +0.05	23.51	23.26	23.35	86,054
14 Aug 13	23.46000 -0.12	23.83	23.43	23.50	140,533
13 Aug 13	23.58000 +0.09	23.65	23.30	23.40	131,926
12 Aug 13	23.49000 +0.04	23.53	23.34	23.36	121,270
09 Aug 13	23.45000 -0.10	23.50	23.30	23.49	71,734
08 Aug 13	23.55000 +0.14	23.64	23.32	23.35	176,286
07 Aug 13	23.41000 -0.06	23.55	23.01	23.49	255,549
06 Aug 13	23.47000 -0.09	23.53	23.07	23.50	122,235
02 Aug 13	23.56000 -0.05	23.57	23.36	23.53	40,872
01 Aug 13	23.61000 +0.29	23.68	23.25	23.34	80,826
31 Jul 13	23.32000 -0.19	23.84	23.27	23.51	101,529
30 Jul 13	23.51000 +0.51	23.59	22.78	22.98	224,152
29 Jul 13	23.00000 +0.08	23.05	22.74	22.98	99,264
26 Jul 13	22.92000 -0.43	23.29	22.77	23.29	77,006
25 Jul 13	23.35000 -0.12	23.52	23.35	23.52	30,815
24 Jul 13	23.47000 -0.24	23.71	23.42	23.71	86,396
23 Jul 13	23.71000 +0.16	23.84	23.40	23.62	57,490
22 Jul 13	23.55000 -0.04	23.71	23.32	23.55	84,249
19 Jul 13	23.59000 -0.54	24.07	23.33	23.91	98,513
18 Jul 13	24.13000 -0.27	24.50	23.92	24.44	84,931
17 Jul 13	24.40000 +0.17	24.54	24.24	24.29	110,639
16 Jul 13	24.23000 +0.64	24.28	23.53	23.68	71,003
15 Jul 13	23.59000 -0.22	23.80	23.52	23.80	21,499
12 Jul 13	23.81000 +0.42	24.00	23.40	23.40	60,802
11 Jul 13	23.39000 -0.01	23.60	23.26	23.55	109,891
10 Jul 13	23.40000 -0.10	23.75	23.37	23.53	49,820
09 Jul 13	23.50000 -0.10	23.70	23.31	23.61	74,935
08 Jul 13	23.60000 -0.14	23.88	23.48	23.74	70,346
05 Jul 13	23.74000 +0.41	23.91	23.36	23.42	121,313
04 Jul 13	23.33000 -0.10	23.47	23.28	23.47	13,089
03 Jul 13	23.43000 +0.10	23.60	23.33	23.33	188,221
02 Jul 13	23.33000 -0.01	23.48	23.16	23.48	161,817
28 Jun 13	23.34000 -0.23	23.72	23.15	23.66	124,333
27 Jun 13	23.57000 +0.50	24.01	23.35	23.35	158,855
26 Jun 13	23.07000 +0.56	23.29	22.46	22.46	121,432
25 Jun 13	22.51000 +0.28	22.62	22.27	22.27	99,871
24 Jun 13	22.23000 -0.28	22.36	22.01	22.35	94,430
21 Jun 13	22.51000 +0.02	22.73	22.41	22.58	459,541
20 Jun 13	22.49000 -0.09	22.69	22.35	22.35	159,713
19 Jun 13	22.58000 +0.13	22.79	22.39	22.40	223,722
18 Jun 13	22.45000 +0.10	22.56	22.35	22.41	113,742
17 Jun 13	22.35000 +0.06	22.68	22.25	22.40	148,374
14 Jun 13	22.29000 -0.04	22.38	22.21	22.33	49,349
13 Jun 13	22.33000 -0.18	22.47	22.23	22.45	152,227
12 Jun 13	22.51000 -0.39	23.23	22.41	23.01	73,142
11 Jun 13	22.90000 +0.09	22.95	22.70	22.70	79,097
10 Jun 13	22.81000 -0.14	23.01	22.59	23.00	98,602
07 Jun 13	22.95000 -0.03	23.06	22.80	23.06	42,920
06 Jun 13	22.98000 -0.16	23.18	22.81	23.08	97,274
05 Jun 13	23.14000 -0.18	23.32	23.05	23.32	84,216
04 Jun 13	23.32000 -0.09	23.40	23.22	23.28	86,823
03 Jun 13	23.41000 -0.06	23.56	23.32	23.32	102,822
31 May 13	23.47000 -0.45	23.99	23.16	23.84	136,498
30 May 13	23.92000 +0.28	24.15	23.49	23.49	148,218
29 May 13	23.64000 +0.31	23.65	23.21	23.21	107,940
28 May 13	23.33000 +0.10	23.35	23.12	23.25	57,261
27 May 13	23.23000 +0.20	23.30	22.90	22.90	31,613
24 May 13	23.03000 -0.10	23.13	22.81	23.05	47,020
23 May 13	23.13000 -0.19	23.23	22.97	23.01	72,968
22 May 13	23.32000 -0.27	23.92	23.27	23.64	147,796
21 May 13	23.59000 +0.32	23.88	23.24	23.24	163,877
17 May 13	23.27000 +0.26	23.41	23.01	23.04	62,938
16 May 13	23.01000 +0.22	23.19	22.68	22.68	105,880
15 May 13	22.79000 -0.31	23.17	22.56	23.17	89,906
14 May 13	23.10000 +0.52	23.10	22.54	22.77	193,733
13 May 13	22.58000 +0.33	22.68	22.27	22.32	121,401
10 May 13	22.25000 -0.05	22.30	22.15	22.20	113,718
09 May 13	22.30000 -0.21	22.69	22.17	22.37	44,401
08 May 13	22.51000 +0.42	22.62	22.12	22.12	68,364
07 May 13	22.09000 -0.20	22.30	21.97	22.20	125,020
06 May 13	22.29000 +0.09	22.46	22.01	22.46	295,637
03 May 13	22.20000 +0.25	22.34	21.92	21.92	72,215
02 May 13	21.95000 -0.07	22.05	21.85	21.90	169,741
01 May 13	22.02000 -0.18	22.24	21.75	22.24	112,303
30 Apr 13	22.20000 +0.25	22.22	21.75	21.98	191,484
29 Apr 13	21.95000 +0.10	22.00	21.85	21.94	113,754
26 Apr 13	21.85000 -0.08	21.99	21.61	21.90	312,224
25 Apr 13	21.93000 -0.12	22.42	21.80	22.42	397,443
24 Apr 13	22.05000 -0.27	22.49	21.86	22.49	139,718
23 Apr 13	22.32000 +0.06	22.43	21.95	22.15	177,348
22 Apr 13	22.26000 +0.26	22.30	21.76	22.10	220,823
19 Apr 13	22.00000 -0.48	22.54	21.92	22.45	300,341
18 Apr 13	22.48000 +0.52	22.54	22.01	22.01	149,307
17 Apr 13	21.96000 -0.15	22.48	21.85	22.09	244,964
16 Apr 13	22.11000 +0.45	22.23	21.85	21.90	59,480
15 Apr 13	21.66000 -0.87	22.43	21.58	22.41	89,358
12 Apr 13	22.53000 -0.43	22.81	22.33	22.81	97,860
11 Apr 13	22.96000 +0.18	23.06	22.70	22.70	144,877
10 Apr 13	22.78000 -0.14	23.15	22.70	22.99	256,181
09 Apr 13	22.92000 +1.06	22.99	21.86	21.98	298,768
08 Apr 13	21.86000 -0.01	21.96	21.67	21.89	200,959
05 Apr 13	21.87000 -0.15	22.05	21.76	22.00	83,637
04 Apr 13	22.02000 +0.02	22.18	21.89	21.99	123,043
03 Apr 13	22.00000 -0.43	22.61	21.85	22.40	148,656
02 Apr 13	22.43000 -0.42	22.92	22.31	22.85	109,780
01 Apr 13	22.85000 -0.46	23.25	22.81	23.25	70,650
28 Mar 13	23.31000 +0.07	23.31	23.16	23.20	108,373
27 Mar 13	23.24000 +0.02	23.28	23.11	23.24	187,703
26 Mar 13	23.22000 +0.07	23.32	23.10	23.10	364,197
25 Mar 13	23.15000 +0.11	23.25	23.04	23.04	95,097
22 Mar 13	23.04000 +0.04	23.14	22.77	22.90	79,915
21 Mar 13	23.00000 -0.21	23.20	22.83	23.20	120,519
20 Mar 13	23.21000 -0.09	23.37	23.05	23.35	137,105
19 Mar 13	23.30000 -0.01	23.40	23.25	23.34	249,503
18 Mar 13	23.31000 +0.12	23.44	23.21	23.25	53,511
15 Mar 13	23.19000 -0.11	23.51	23.19	23.43	133,212
14 Mar 13	23.30000 -0.33	23.57	23.20	23.51	149,244
13 Mar 13	23.63000 -0.12	23.75	23.33	23.52	120,155
12 Mar 13	23.75000 -0.05	23.94	23.59	23.86	76,916
11 Mar 13	23.80000 -0.08	23.95	23.75	23.87	89,896
08 Mar 13	23.88000 -0.08	24.24	23.69	24.14	175,475
07 Mar 13	23.96000 -0.01	24.14	23.93	24.06	94,027
06 Mar 13	23.97000 +0.47	24.02	23.49	23.59	198,330
05 Mar 13	23.50000 -0.24	24.16	23.48	23.75	164,704
04 Mar 13	23.74000 +0.16	24.02	23.46	23.48	203,492
01 Mar 13	23.58000 +0.55	24.00	23.06	23.24	452,324
28 Feb 13	23.03000 +0.14	23.14	22.98	23.00	480,737
27 Feb 13	22.89000 -0.36	23.24	22.73	23.24	246,486
26 Feb 13	23.25000 -0.16	23.57	23.16	23.57	118,168
25 Feb 13	23.41000 -0.53	24.09	23.20	23.81	100,833
22 Feb 13	23.94000 +0.29	23.99	23.50	23.65	92,992
21 Feb 13	23.65000 -0.21	23.99	23.49	23.84	143,246
20 Feb 13	23.86000 -0.48	24.10	23.27	24.10	364,032
19 Feb 13	24.34000 +0.43	24.48	23.77	23.77	196,727
15 Feb 13	23.91000 +0.80	24.07	23.06	23.10	320,297
14 Feb 13	23.11000 +0.11	23.25	23.01	23.01	197,046
13 Feb 13	23.00000 +0.10	23.22	22.81	22.81	217,606
12 Feb 13	22.90000 +0.63	23.49	22.50	22.68	427,787
11 Feb 13	22.27000 +0.53	22.47	21.30	21.61	271,046
08 Feb 13	21.74000 -0.06	21.80	21.58	21.75	54,160
07 Feb 13	21.80000 +0.11	21.85	21.62	21.73	102,208
06 Feb 13	21.69000 -0.11	21.80	21.37	21.70	169,916
05 Feb 13	21.80000 -0.29	22.10	21.78	22.10	161,705
04 Feb 13	22.09000 -0.04	22.28	22.01	22.05	100,776
01 Feb 13	22.13000 -0.07	22.25	22.02	22.15	448,250
31 Jan 13	22.20000 +0.03	22.35	22.06	22.15	459,350
30 Jan 13	22.17000 +0.07	22.25	22.08	22.12	85,758
29 Jan 13	22.10000 +0.00	22.19	21.99	22.01	136,445
28 Jan 13	22.10000 +0.00	22.20	21.96	22.10	229,184
25 Jan 13	22.10000 +0.16	22.28	21.89	22.00	104,083
24 Jan 13	21.94000 -0.33	22.26	21.91	22.26	169,589
23 Jan 13	22.27000 -0.11	22.40	22.16	22.20	160,766
22 Jan 13	22.38000 +0.24	22.41	21.99	22.00	239,331
21 Jan 13	22.14000 +0.12	22.33	21.76	21.89	83,604
18 Jan 13	22.02000 -0.01	22.13	21.96	22.00	71,775
17 Jan 13	22.03000 +0.53	22.18	21.55	21.55	280,035
16 Jan 13	21.50000 -0.30	21.83	21.31	21.66	125,966
15 Jan 13	21.80000 +0.04	21.81	21.68	21.80	219,425
14 Jan 13	21.76000 -0.03	21.84	21.48	21.84	57,121
11 Jan 13	21.79000 +0.00	22.00	21.70	21.97	40,470
10 Jan 13	21.79000 +0.11	21.79	21.52	21.65	88,815
09 Jan 13	21.68000 -0.21	22.10	21.61	21.91	188,569
08 Jan 13	21.89000 -0.14	22.10	21.76	21.92	76,249
07 Jan 13	22.03000 -0.28	22.33	21.91	22.33	64,842
04 Jan 13	22.31000 +0.41	22.37	21.85	22.03	149,839
03 Jan 13	21.90000 -0.08	22.25	21.77	21.99	44,799
02 Jan 13	21.98000 +0.88	22.18	21.12	21.26	127,683
31 Dec 12	21.10000 -0.08	21.21	21.00	21.12	82,936
28 Dec 12	21.18000 -0.07	21.23	21.02	21.23	20,472
27 Dec 12	21.25000 -0.10	21.34	21.13	21.34	23,621
24 Dec 12	21.35000 -0.02	21.50	21.27	21.48	17,222
21 Dec 12	21.37000 +0.18	21.50	21.01	21.15	109,939
20 Dec 12	21.19000 -0.21	21.47	21.18	21.39	119,088
19 Dec 12	21.40000 +0.01	21.45	21.30	21.41	60,425
18 Dec 12	21.39000 -0.05	21.45	21.27	21.43	163,796
17 Dec 12	21.44000 -0.06	21.55	21.38	21.45	128,487
14 Dec 12	21.50000 +0.00	21.84	21.35	21.38	176,529
13 Dec 12	21.50000 -0.27	22.10	21.49	21.87	235,425
12 Dec 12	21.77000 +0.49	22.25	21.17	21.28	183,292
11 Dec 12	21.28000 +0.53	21.38	20.74	20.89	171,163
10 Dec 12	20.75000 +0.27	20.85	20.41	20.55	167,116
07 Dec 12	20.48000 -0.12	20.75	20.33	20.59	113,467
06 Dec 12	20.60000 -0.22	20.94	20.35	20.94	171,114
05 Dec 12	20.82000 +0.98	21.05	19.82	19.86	447,611
04 Dec 12	19.84000 +0.00	19.90	19.73	19.80	368,428
03 Dec 12	19.84000 +0.35	19.98	19.32	19.40	688,738
30 Nov 12	19.49000 +0.05	19.59	19.31	19.45	103,045
29 Nov 12	19.44000 -0.21	19.75	19.42	19.59	66,020
28 Nov 12	19.65000 -0.01	19.69	19.55	19.55	52,969
27 Nov 12	19.66000 +0.07	19.70	19.53	19.60	89,643
26 Nov 12	19.59000 -0.02	19.59	19.48	19.51	97,368
23 Nov 12	19.61000 +0.18	19.61	19.40	19.45	57,986
22 Nov 12	19.43000 +0.04	19.78	19.37	19.78	29,961
21 Nov 12	19.39000 +0.04	19.49	19.28	19.28	71,466
20 Nov 12	19.35000 -0.41	19.71	19.19	19.71	149,197
19 Nov 12	19.76000 +0.14	19.89	19.63	19.68	62,391
16 Nov 12	19.62000 +0.37	19.62	19.11	19.11	47,227
15 Nov 12	19.25000 -0.45	19.68	19.12	19.68	59,179
14 Nov 12	19.70000 +0.07	19.78	19.60	19.69	306,879
13 Nov 12	19.63000 +0.39	19.64	19.10	19.18	130,236
12 Nov 12	19.24000 -0.20	19.50	19.20	19.50	38,849
09 Nov 12	19.44000 -0.40	19.94	19.39	19.74	51,365
08 Nov 12	19.84000 +0.14	20.00	19.60	20.00	66,189
07 Nov 12	19.70000 -0.04	19.75	19.60	19.73	68,775
06 Nov 12	19.74000 +0.18	19.82	19.48	19.61	35,076
05 Nov 12	19.56000 -0.35	20.03	19.09	19.91	162,156
02 Nov 12	19.91000 +0.24	20.09	19.51	19.71	113,010
01 Nov 12	19.67000 +0.07	20.20	19.55	19.55	95,669
31 Oct 12	19.60000 +0.30	19.73	19.30	19.30	91,292
30 Oct 12	19.30000 -0.09	19.41	19.30	19.31	25,225
29 Oct 12	19.39000 -0.10	19.45	19.27	19.40	25,984
26 Oct 12	19.49000 +0.05	19.59	19.28	19.30	101,591
25 Oct 12	19.44000 -0.17	19.85	19.30	19.63	137,943
24 Oct 12	19.61000 +0.05	19.80	19.15	19.57	204,830
23 Oct 12	19.56000 +0.33	19.94	18.61	18.70	400,445
22 Oct 12	19.23000 +0.02	19.26	18.89	19.26	81,461
19 Oct 12	19.21000 -0.38	19.68	19.11	19.50	101,317
18 Oct 12	19.59000 -0.21	19.90	19.32	19.75	60,847
17 Oct 12	19.80000 +0.00	19.80	19.56	19.76	100,550
16 Oct 12	19.80000 +0.20	19.90	19.49	19.50	98,377
15 Oct 12	19.60000 -0.16	19.77	19.30	19.77	114,284
12 Oct 12	19.76000 -0.15	19.98	19.69	19.88	163,954
11 Oct 12	19.91000 -0.51	20.50	19.80	20.50	153,717
10 Oct 12	20.42000 -0.02	20.55	20.40	20.42	97,076
09 Oct 12	20.44000 -0.12	20.55	20.23	20.55	65,626
05 Oct 12	20.56000 -0.09	20.73	20.50	20.73	30,230
04 Oct 12	20.65000 +0.10	20.74	20.43	20.43	59,762
03 Oct 12	20.55000 -0.25	20.80	20.44	20.75	60,609
02 Oct 12	20.80000 +0.08	20.83	20.75	20.81	61,334
01 Oct 12	20.72000 -0.16	20.94	20.71	20.81	86,498
28 Sep 12	20.88000 +0.33	21.12	20.33	20.34	200,771
27 Sep 12	20.55000 +0.24	20.69	20.27	20.29	141,619
26 Sep 12	20.31000 -0.08	20.41	20.02	20.38	199,453
25 Sep 12	20.39000 -0.12	20.49	20.29	20.40	127,388
24 Sep 12	20.51000 +0.07	20.72	20.34	20.40	123,931
21 Sep 12	20.44000 -0.40	20.89	20.33	20.88	991,177
20 Sep 12	20.84000 -0.32	21.18	20.67	21.10	211,888
19 Sep 12	21.16000 +0.07	21.26	21.02	21.09	118,353
18 Sep 12	21.09000 +0.09	21.20	20.81	21.03	125,624
17 Sep 12	21.00000 -0.09	21.09	20.76	21.05	99,511
14 Sep 12	21.09000 +0.18	21.29	20.95	20.95	102,841
13 Sep 12	20.91000 +0.24	21.08	20.59	20.66	102,311
12 Sep 12	20.67000 -0.08	20.82	20.65	20.71	97,245
11 Sep 12	20.75000 +0.33	20.89	20.50	20.50	89,433
10 Sep 12	20.42000 +0.07	20.58	20.28	20.28	178,922
07 Sep 12	20.35000 -0.14	20.80	20.03	20.66	106,376
06 Sep 12	20.49000 +0.24	20.80	20.16	20.30	149,477
05 Sep 12	20.25000 +0.06	20.26	20.01	20.24	49,180
04 Sep 12	20.19000 -0.08	20.34	20.01	20.25	45,506
31 Aug 12	20.27000 +0.13	20.35	20.01	20.15	113,156
30 Aug 12	20.14000 -0.60	20.74	20.02	20.73	82,032
29 Aug 12	20.74000 +0.04	20.92	20.55	20.67	93,796
28 Aug 12	20.70000 +0.06	20.75	20.50	20.60	57,830
27 Aug 12	20.64000 -0.07	20.70	20.41	20.67	110,574
24 Aug 12	20.71000 +0.14	20.80	20.56	20.56	57,503
23 Aug 12	20.57000 -0.31	20.88	20.50	20.88	38,455
22 Aug 12	20.88000 +0.06	20.90	20.61	20.76	61,732
21 Aug 12	20.82000 +0.02	20.82	20.70	20.76	346,989
20 Aug 12	20.80000 -0.31	21.10	20.72	21.10	85,891
17 Aug 12	21.11000 +0.15	21.18	20.75	21.00	42,931
16 Aug 12	20.96000 -0.14	21.10	20.85	21.10	29,631
15 Aug 12	21.10000 -0.10	21.20	21.02	21.20	132,415
14 Aug 12	21.20000 +0.05	21.29	21.05	21.15	49,005
13 Aug 12	21.15000 -0.08	21.24	21.06	21.07	38,469
10 Aug 12	21.23000 +0.10	21.34	21.05	21.15	39,117
09 Aug 12	21.13000 +0.24	21.21	20.90	20.95	88,497
08 Aug 12	20.89000 -0.13	21.08	20.79	20.93	93,961
07 Aug 12	21.02000 +0.31	21.18	20.76	20.88	48,204
03 Aug 12	20.71000 +0.30	20.76	20.37	20.43	45,316
02 Aug 12	20.41000 -0.26	20.64	20.12	20.64	106,961
01 Aug 12	20.67000 -0.18	21.00	20.65	20.85	38,138
31 Jul 12	20.85000 -0.10	21.09	20.59	21.00	166,138
30 Jul 12	20.95000 +0.05	21.15	20.83	20.90	29,750
27 Jul 12	20.90000 -0.14	21.02	20.77	20.90	65,244
26 Jul 12	21.04000 +0.71	21.21	20.33	20.33	83,592
25 Jul 12	20.33000 -0.07	20.53	20.21	20.53	152,086
24 Jul 12	20.40000 -0.31	20.97	20.33	20.69	113,756
23 Jul 12	20.71000 -0.27	20.88	20.47	20.88	89,227
20 Jul 12	20.98000 -0.09	21.23	20.91	21.01	23,534
19 Jul 12	21.07000 +0.12	21.15	20.93	20.93	42,329
18 Jul 12	20.95000 -0.19	21.20	20.92	21.02	68,309
17 Jul 12	21.14000 +0.21	21.24	20.92	20.96	91,089
16 Jul 12	20.93000 -0.11	21.04	20.70	21.04	45,140
13 Jul 12	21.04000 +0.14	21.11	20.78	20.90	93,058
12 Jul 12	20.90000 -0.24	21.21	20.90	21.06	93,204
11 Jul 12	21.14000 -0.10	21.45	21.01	21.43	82,935
10 Jul 12	21.24000 -0.28	21.48	21.15	21.47	67,003
09 Jul 12	21.52000 -0.09	21.59	21.42	21.51	68,578
06 Jul 12	21.61000 -0.26	22.00	21.53	22.00	106,881
05 Jul 12	21.87000 -0.50	22.23	21.80	22.23	132,427
04 Jul 12	22.37000 +0.38	22.37	21.99	21.99	12,300
03 Jul 12	21.99000 +0.04	22.23	21.62	21.81	90,487
29 Jun 12	21.95000 +0.70	22.04	21.28	21.37	119,250
28 Jun 12	21.25000 +0.27	21.28	20.74	20.86	106,255
27 Jun 12	20.98000 +0.52	21.00	20.39	20.51	111,041
26 Jun 12	20.46000 +0.17	20.48	20.07	20.35	241,206
25 Jun 12	20.29000 -0.40	20.70	19.95	20.70	145,373
22 Jun 12	20.69000 +0.07	20.80	20.66	20.68	202,044
21 Jun 12	20.62000 -0.52	21.10	20.56	21.10	161,098
20 Jun 12	21.14000 +0.19	21.35	20.96	20.96	110,105
19 Jun 12	20.95000 +0.30	20.99	20.65	20.65	74,693
18 Jun 12	20.65000 -0.17	20.86	20.54	20.85	216,328
15 Jun 12	20.82000 -0.08	21.03	20.79	20.88	113,186
14 Jun 12	20.90000 -0.18	21.12	20.86	21.09	171,203
13 Jun 12	21.08000 -0.23	21.31	21.07	21.31	86,526
12 Jun 12	21.31000 +0.16	21.36	21.15	21.18	87,806
11 Jun 12	21.15000 -0.05	21.52	21.10	21.45	98,515
08 Jun 12	21.20000 -0.60	21.79	21.15	21.79	129,547
07 Jun 12	21.80000 -0.11	22.05	21.75	21.95	211,960
06 Jun 12	21.91000 +0.66	22.00	21.35	21.35	111,214
05 Jun 12	21.25000 +0.68	21.39	20.55	20.55	151,275
04 Jun 12	20.57000 -0.06	20.82	20.48	20.61	86,477
01 Jun 12	20.63000 -0.72	21.30	20.59	21.30	193,417
31 May 12	21.35000 +0.15	21.35	21.07	21.20	149,970
30 May 12	21.20000 -0.04	21.30	21.15	21.24	88,115
29 May 12	21.24000 +0.00	21.42	21.11	21.11	67,035
28 May 12	21.24000 -0.03	21.30	21.02	21.02	20,398
25 May 12	21.27000 +0.01	21.41	21.13	21.24	49,741
24 May 12	21.26000 +0.07	21.29	21.08	21.17	183,661
23 May 12	21.19000 +0.20	21.21	20.76	20.91	81,119
22 May 12	20.99000 +0.20	21.03	20.52	21.00	175,594
18 May 12	20.79000 -0.22	21.01	20.66	21.00	135,082
17 May 12	21.01000 -0.56	21.55	20.97	21.55	64,598
16 May 12	21.57000 +0.06	21.84	21.50	21.50	49,748
15 May 12	21.51000 -0.16	21.86	21.50	21.86	131,883
14 May 12	21.67000 -0.17	21.85	21.67	21.79	77,669
11 May 12	21.84000 -0.07	22.28	21.79	21.79	48,129
10 May 12	21.91000 +0.50	22.06	21.41	21.41	83,897
09 May 12	21.41000 +0.02	21.54	21.10	21.39	300,911
08 May 12	21.39000 -0.36	21.80	21.13	21.78	233,042
07 May 12	21.75000 -0.25	21.99	21.66	21.99	247,344
04 May 12	22.00000 -0.36	22.35	21.99	22.35	121,088
03 May 12	22.36000 -0.23	22.69	22.23	22.50	116,821
02 May 12	22.59000 +0.17	22.74	22.30	22.39	145,948
01 May 12	22.42000 +0.28	22.55	22.00	22.16	109,338
30 Apr 12	22.14000 +0.34	22.16	21.65	21.71	75,027
27 Apr 12	21.80000 +0.06	21.95	21.50	21.70	122,555
26 Apr 12	21.74000 -0.15	21.95	21.37	21.89	109,638
25 Apr 12	21.89000 -0.53	22.49	21.88	22.39	107,777
24 Apr 12	22.42000 +0.24	22.65	22.10	22.10	159,667
23 Apr 12	22.18000 -0.07	22.20	21.87	22.01	70,535
20 Apr 12	22.25000 -0.06	22.44	22.07	22.21	74,038
19 Apr 12	22.31000 -0.11	22.49	22.16	22.39	66,505
18 Apr 12	22.42000 +0.36	22.52	21.92	21.99	85,681
17 Apr 12	22.06000 +0.48	22.18	21.51	21.51	39,860
16 Apr 12	21.58000 -0.08	21.67	21.48	21.61	170,996
13 Apr 12	21.66000 -0.11	21.85	21.59	21.81	69,596
12 Apr 12	21.77000 -0.17	21.95	21.69	21.86	296,789
11 Apr 12	21.94000 +0.06	22.12	21.78	21.99	89,879
10 Apr 12	21.88000 -0.27	22.06	21.48	22.02	89,155
09 Apr 12	22.15000 -0.20	22.31	22.01	22.25	35,734
05 Apr 12	22.35000 -0.11	22.57	22.28	22.56	155,722
04 Apr 12	22.46000 -0.54	22.95	22.11	22.85	239,335
03 Apr 12	23.00000 -0.11	23.18	22.89	23.16	33,143
02 Apr 12	23.11000 -0.02	23.20	23.01	23.01	67,002
30 Mar 12	23.13000 +0.08	23.26	23.09	23.20	135,530
29 Mar 12	23.05000 -0.15	23.27	23.00	23.27	67,425
28 Mar 12	23.20000 -0.55	23.75	23.20	23.75	50,616
27 Mar 12	23.75000 +0.20	23.92	23.65	23.65	97,966
26 Mar 12	23.55000 +0.06	23.98	23.51	23.74	203,308
23 Mar 12	23.49000 +0.29	23.64	23.15	23.21	176,545
22 Mar 12	23.20000 -0.67	23.76	23.04	23.65	169,423
21 Mar 12	23.87000 -0.05	24.01	23.80	23.92	153,182
20 Mar 12	23.92000 -0.36	24.20	23.71	24.16	70,947
19 Mar 12	24.28000 -0.47	24.74	24.27	24.74	77,271
16 Mar 12	24.75000 -0.20	24.99	24.50	24.99	86,237
15 Mar 12	24.95000 +0.14	25.00	24.69	24.75	165,418
14 Mar 12	24.81000 -0.12	24.99	24.81	24.93	211,713
13 Mar 12	24.93000 +0.62	24.93	24.30	24.30	67,219
12 Mar 12	24.31000 +0.07	24.76	24.27	24.30	167,710
09 Mar 12	24.24000 +0.08	24.67	24.18	24.20	200,825
08 Mar 12	24.16000 +0.09	24.19	24.05	24.10	268,692
07 Mar 12	24.07000 +0.19	24.16	23.70	23.70	155,594
06 Mar 12	23.88000 +0.16	23.96	23.70	23.70	96,418
05 Mar 12	23.72000 -0.08	23.89	23.50	23.80	133,729
02 Mar 12	23.80000 +0.36	23.80	23.44	23.55	114,341
01 Mar 12	23.44000 -0.06	23.55	23.13	23.26	238,853
29 Feb 12	23.50000 -0.27	23.90	23.23	23.70	125,545
28 Feb 12	23.77000 +0.02	23.84	23.52	23.75	130,826
27 Feb 12	23.75000 -0.05	23.85	23.54	23.80	77,469
24 Feb 12	23.80000 +0.00	23.86	23.66	23.85	104,118
23 Feb 12	23.80000 -0.13	24.51	23.55	23.85	369,116
22 Feb 12	23.93000 -0.16	24.17	23.76	24.07	212,697
21 Feb 12	24.09000 +0.39	24.56	23.73	23.73	211,776
17 Feb 12	23.70000 +0.38	23.79	23.44	23.55	102,370
16 Feb 12	23.32000 +0.27	23.39	23.00	23.00	50,444
15 Feb 12	23.05000 +0.02	23.09	22.84	23.09	97,332
14 Feb 12	23.03000 +0.15	23.09	22.85	22.85	107,182
13 Feb 12	22.88000 -0.07	23.00	22.88	22.95	97,894
10 Feb 12	22.95000 -0.09	23.10	22.85	23.04	130,587
09 Feb 12	23.04000 +0.00	23.10	22.84	23.10	102,200
08 Feb 12	23.04000 +0.13	23.12	22.58	22.87	204,515
07 Feb 12	22.91000 -0.16	23.09	22.90	23.00	356,990
06 Feb 12	23.07000 +0.11	23.10	22.96	22.96	204,748
03 Feb 12	22.96000 +0.44	23.09	22.50	22.60	144,431
02 Feb 12	22.52000 -0.09	22.90	22.43	22.43	175,949
01 Feb 12	22.61000 +0.35	22.75	22.11	22.26	91,783
31 Jan 12	22.26000 -0.16	22.50	22.26	22.50	136,587
30 Jan 12	22.42000 +0.28	22.49	22.10	22.14	101,250
27 Jan 12	22.14000 -0.38	22.59	22.02	22.59	47,565
26 Jan 12	22.52000 +0.94	22.63	21.68	21.72	206,584
25 Jan 12	21.58000 -0.25	21.75	21.32	21.75	99,311
24 Jan 12	21.83000 -0.28	22.14	21.76	22.14	71,568
23 Jan 12	22.11000 +0.31	22.14	21.85	21.85	87,130
20 Jan 12	21.80000 +0.05	21.99	21.70	21.75	131,543
19 Jan 12	21.75000 +0.04	21.89	21.51	21.89	160,782
18 Jan 12	21.71000 +0.11	21.85	21.50	21.50	115,461
17 Jan 12	21.60000 +0.44	21.70	21.15	21.15	282,199
16 Jan 12	21.16000 -0.15	21.30	21.04	21.22	34,882
13 Jan 12	21.31000 -0.69	21.99	21.31	21.99	128,159
12 Jan 12	22.00000 -0.10	22.19	21.80	22.10	174,718
11 Jan 12	22.10000 +0.23	22.13	21.50	21.85	255,226
10 Jan 12	21.87000 +0.00	22.09	21.87	21.95	69,391
09 Jan 12	21.87000 +0.09	21.95	21.80	21.80	247,180
06 Jan 12	21.78000 +0.03	21.85	21.57	21.70	28,969
05 Jan 12	21.75000 -0.07	21.87	21.51	21.70	141,842
04 Jan 12	21.82000 -0.11	21.95	21.73	21.92	116,843
03 Jan 12	21.93000 +0.61	22.00	21.51	21.51	80,977
30 Dec 11	21.32000 +0.02	21.46	21.23	21.29	26,096
29 Dec 11	21.30000 +0.22	21.30	21.00	21.08	60,369
28 Dec 11	21.08000 +0.07	21.43	21.01	21.01	55,057
23 Dec 11	21.01000 +0.05	21.13	20.95	20.96	29,922
22 Dec 11	20.96000 +0.17	21.04	20.72	20.72	133,966
21 Dec 11	20.79000 +0.07	20.80	20.60	20.71	124,358
20 Dec 11	20.72000 +0.19	20.93	20.46	20.46	375,132
19 Dec 11	20.53000 +0.19	20.71	20.04	20.04	219,714
16 Dec 11	20.34000 +0.36	20.34	19.80	19.99	1,131,181
15 Dec 11	19.98000 -0.03	20.34	19.88	20.02	167,283
14 Dec 11	20.01000 -0.30	20.42	19.91	20.24	361,871
13 Dec 11	20.31000 +0.11	20.58	20.12	20.24	293,505
12 Dec 11	20.20000 -0.22	20.36	20.00	20.34	164,908
09 Dec 11	20.42000 +0.16	20.65	20.25	20.33	198,144
08 Dec 11	20.26000 -0.22	20.45	20.05	20.27	138,602
07 Dec 11	20.48000 +0.14	20.89	20.13	20.26	368,238
06 Dec 11	20.34000 -0.23	20.94	20.23	20.60	165,957
05 Dec 11	20.57000 +0.23	20.86	20.13	20.33	132,188
02 Dec 11	20.34000 +0.07	20.38	20.21	20.21	78,478
01 Dec 11	20.27000 -0.18	20.40	20.11	20.36	85,346
30 Nov 11	20.45000 +0.32	20.52	20.21	20.28	119,828
29 Nov 11	20.13000 +0.13	20.25	19.84	19.84	47,820
28 Nov 11	20.00000 +0.69	20.10	19.46	19.46	137,171
25 Nov 11	19.31000 +0.03	19.40	19.25	19.25	39,605
24 Nov 11	19.28000 -0.25	19.34	18.90	19.06	49,852
23 Nov 11	19.53000 -0.36	19.84	19.52	19.75	193,247
22 Nov 11	19.89000 -0.18	20.04	19.89	20.00	19,709
21 Nov 11	20.07000 +0.15	20.08	19.83	19.91	100,555
18 Nov 11	19.92000 -0.03	20.15	19.78	19.99	166,491
17 Nov 11	19.95000 -0.05	20.20	19.72	19.97	223,782
16 Nov 11	20.00000 -0.48	20.38	20.00	20.37	35,217
15 Nov 11	20.48000 +0.09	20.48	20.19	20.24	63,101
14 Nov 11	20.39000 +0.10	20.42	20.11	20.22	78,377
11 Nov 11	20.29000 -0.04	20.43	20.01	20.30	81,073
10 Nov 11	20.33000 +0.67	20.49	19.81	19.81	142,639
09 Nov 11	19.66000 -0.58	20.01	19.48	19.91	456,160
08 Nov 11	20.24000 +0.24	20.25	20.00	20.00	176,257
07 Nov 11	20.00000 -0.25	20.53	19.98	20.49	128,915
04 Nov 11	20.25000 +0.25	20.25	19.73	19.77	469,089
03 Nov 11	20.00000 +0.27	20.30	19.75	19.95	663,590
02 Nov 11	19.73000 +0.35	20.00	19.54	19.54	181,642
01 Nov 11	19.38000 +0.68	19.46	18.39	18.50	268,565
31 Oct 11	18.70000 -0.70	19.37	18.51	19.20	458,814
28 Oct 11	19.40000 +0.03	19.53	19.00	19.42	276,361
27 Oct 11	19.37000 -0.08	19.76	19.25	19.70	134,920
26 Oct 11	19.45000 +0.52	19.59	18.97	19.09	265,906
25 Oct 11	18.93000 -0.28	19.15	18.81	19.15	386,246
24 Oct 11	19.21000 +0.28	19.42	19.01	19.13	514,465
21 Oct 11	18.93000 +0.52	19.05	18.52	18.56	149,871
20 Oct 11	18.41000 -0.23	18.54	18.07	18.50	28,449
19 Oct 11	18.64000 -0.05	18.91	18.51	18.75	73,785
18 Oct 11	18.69000 +0.81	18.95	17.75	17.94	190,364
17 Oct 11	17.88000 -0.02	17.97	17.63	17.81	78,092
14 Oct 11	17.90000 -0.04	18.00	17.80	17.93	21,433
13 Oct 11	17.94000 -0.13	18.00	17.68	18.00	102,527
12 Oct 11	18.07000 +0.13	18.27	17.93	17.96	233,024
11 Oct 11	17.94000 +0.54	18.04	17.40	17.50	116,311
07 Oct 11	17.40000 -0.03	17.48	17.24	17.41	191,313
06 Oct 11	17.43000 +0.62	17.46	16.84	16.84	79,605
05 Oct 11	16.81000 +0.53	17.07	16.39	16.50	155,643
04 Oct 11	16.28000 +0.48	16.28	15.39	15.80	168,142
03 Oct 11	15.80000 -0.51	16.75	15.44	16.31	304,675
30 Sep 11	16.31000 -0.75	17.01	16.22	16.75	199,917
29 Sep 11	17.06000 +0.46	17.19	16.62	16.83	174,011
28 Sep 11	16.60000 -0.24	17.30	16.59	16.99	61,964
27 Sep 11	16.84000 +0.15	17.48	16.84	17.02	94,194
26 Sep 11	16.69000 +0.29	16.75	16.30	16.46	33,550
23 Sep 11	16.40000 +0.24	16.73	15.70	16.10	116,766
22 Sep 11	16.16000 -0.89	16.80	16.13	16.80	347,997
21 Sep 11	17.05000 -0.64	17.66	17.05	17.61	52,061
20 Sep 11	17.69000 +0.37	18.18	17.43	17.43	118,576
19 Sep 11	17.32000 -0.13	18.32	16.99	17.50	137,516
16 Sep 11	17.45000 +0.49	17.62	16.90	16.96	509,658
15 Sep 11	16.96000 +0.06	17.09	16.91	16.91	114,614
14 Sep 11	16.90000 -0.06	17.14	16.89	16.98	154,950
13 Sep 11	16.96000 -0.15	17.15	16.95	17.00	224,588
12 Sep 11	17.11000 -0.11	17.21	16.87	17.21	111,883
09 Sep 11	17.22000 -0.03	17.43	17.07	17.35	92,498
08 Sep 11	17.25000 +0.05	17.42	17.18	17.18	90,059
07 Sep 11	17.20000 -0.10	17.36	17.13	17.26	83,303
06 Sep 11	17.30000 -0.12	17.37	16.99	17.37	65,631
02 Sep 11	17.42000 -0.44	17.86	17.29	17.86	21,052
01 Sep 11	17.86000 -0.24	18.04	17.80	18.00	25,827
31 Aug 11	18.10000 -0.02	18.39	18.02	18.39	112,160
30 Aug 11	18.12000 +0.41	18.32	17.63	17.80	34,427
29 Aug 11	17.71000 +0.51	17.74	17.20	17.25	308,630
26 Aug 11	17.20000 +0.26	17.24	16.64	16.64	54,025
25 Aug 11	16.94000 -0.17	17.25	16.94	17.20	96,949
24 Aug 11	17.11000 +0.49	17.19	16.61	16.67	121,536
23 Aug 11	16.62000 +0.34	16.66	16.10	16.25	175,147
22 Aug 11	16.28000 -0.07	16.47	16.28	16.41	139,495
19 Aug 11	16.35000 -0.40	17.19	16.34	16.51	419,483
18 Aug 11	16.75000 -0.47	17.13	16.51	17.10	141,055
17 Aug 11	17.22000 +0.05	17.34	17.12	17.34	157,424
16 Aug 11	17.17000 -0.18	17.41	17.06	17.41	112,886
15 Aug 11	17.35000 -0.35	17.90	17.31	17.90	303,319
12 Aug 11	17.70000 +0.69	17.82	17.25	17.48	133,209
11 Aug 11	17.01000 -0.05	17.19	16.96	16.96	192,922
10 Aug 11	17.06000 +0.01	17.22	16.80	17.22	97,350
09 Aug 11	17.05000 -0.13	17.20	16.95	17.11	204,859
08 Aug 11	17.18000 -0.17	17.30	17.00	17.00	116,410
05 Aug 11	17.35000 -0.66	17.90	17.12	17.90	84,182
04 Aug 11	18.01000 +0.06	18.40	17.98	18.00	241,813
03 Aug 11	17.95000 +0.01	18.09	17.85	18.09	53,366
02 Aug 11	17.94000 -0.25	18.32	17.86	18.32	63,998
29 Jul 11	18.19000 -0.12	18.26	17.86	18.17	105,396
28 Jul 11	18.31000 -0.13	18.55	18.29	18.40	53,282
27 Jul 11	18.44000 -0.20	18.62	18.05	18.60	85,234
26 Jul 11	18.64000 -0.16	18.89	18.64	18.80	115,889
25 Jul 11	18.80000 +0.19	18.91	18.51	18.51	153,628
22 Jul 11	18.61000 -0.19	18.92	18.38	18.92	110,884
21 Jul 11	18.80000 +0.15	18.87	18.73	18.75	25,836
20 Jul 11	18.65000 -0.12	18.82	18.59	18.68	226,328
19 Jul 11	18.77000 -0.25	19.04	18.74	18.99	93,906
18 Jul 11	19.02000 +0.17	19.02	18.75	18.75	297,898
15 Jul 11	18.85000 -0.15	19.00	18.85	18.95	25,727
14 Jul 11	19.00000 +0.19	19.11	18.91	18.91	323,530
13 Jul 11	18.81000 -0.29	19.22	18.81	19.10	117,223
12 Jul 11	19.10000 -0.03	19.16	18.90	18.96	64,531
11 Jul 11	19.13000 -0.60	19.73	19.04	19.73	64,183
08 Jul 11	19.73000 +0.12	19.99	19.47	19.47	202,122
07 Jul 11	19.61000 +0.21	19.71	19.20	19.41	142,905
06 Jul 11	19.40000 -0.23	19.63	19.36	19.60	71,110
05 Jul 11	19.63000 +0.43	19.80	19.17	19.19	186,055
04 Jul 11	19.20000 +0.20	19.21	19.00	19.00	96,622
30 Jun 11	19.00000 +0.04	19.11	18.95	19.07	23,402
29 Jun 11	18.96000 +0.43	18.97	18.51	18.53	80,070
28 Jun 11	18.53000 -0.19	18.72	18.40	18.72	165,923
27 Jun 11	18.72000 +0.13	18.72	18.49	18.67	44,496
24 Jun 11	18.59000 -0.09	18.68	18.24	18.68	63,631
23 Jun 11	18.68000 -0.32	19.25	18.56	18.86	73,718
22 Jun 11	19.00000 -0.27	19.27	19.00	19.27	76,156
21 Jun 11	19.27000 +0.70	19.51	18.60	18.68	403,134
20 Jun 11	18.57000 +0.04	18.68	18.33	18.33	139,884
17 Jun 11	18.53000 -0.29	18.75	18.35	18.75	681,859
16 Jun 11	18.82000 -0.17	19.03	18.79	19.03	156,905
15 Jun 11	18.99000 +0.06	19.12	18.73	18.90	278,886
14 Jun 11	18.93000 +0.13	19.07	18.65	18.80	187,551
13 Jun 11	18.80000 -0.37	19.23	18.30	19.19	97,351
10 Jun 11	19.17000 -0.55	19.72	19.05	19.72	37,145
09 Jun 11	19.72000 -0.04	19.77	19.60	19.76	81,590
08 Jun 11	19.76000 -0.20	19.86	19.62	19.86	122,305
07 Jun 11	19.96000 -0.03	20.00	19.73	19.98	244,948
06 Jun 11	19.99000 -0.22	20.27	19.80	20.27	153,932
03 Jun 11	20.21000 +1.34	20.33	17.75	18.05	159,746
02 Jun 11	18.87000 -0.15	19.10	18.78	18.99	118,301
01 Jun 11	19.01670 -0.09	19.13	18.83	18.96	201,282
31 May 11	19.10230 +0.09	19.19	18.95	19.03	95,271
30 May 11	19.01060 +0.21	19.22	18.85	18.89	12,913
27 May 11	18.79660 +0.07	18.90	18.77	18.77	27,584
26 May 11	18.72330 +0.10	19.05	18.63	18.67	265,698
25 May 11	18.62550 +0.13	18.70	18.52	18.55	37,756
24 May 11	18.49100 -0.20	18.64	18.46	18.61	44,898
20 May 11	18.69270 +0.12	18.69	18.49	18.50	43,420
19 May 11	18.57660 -0.08	18.79	18.55	18.66	352,825
18 May 11	18.65610 +0.26	18.72	18.43	18.44	48,549
17 May 11	18.39930 -0.12	18.58	18.40	18.49	25,284
16 May 11	18.52160 -0.26	18.77	18.42	18.70	73,305
13 May 11	18.78440 +0.20	18.82	18.52	18.55	237,798
12 May 11	18.58880 -0.09	18.68	18.43	18.65	117,367
11 May 11	18.68050 -0.94	19.59	18.64	19.59	360,897
10 May 11	19.61580 -0.71	20.23	19.59	20.23	51,961
09 May 11	20.32480 +0.35	20.36	19.88	20.00	22,588
06 May 11	19.97030 -0.04	20.05	19.97	20.01	84,661
05 May 11	20.01310 -0.02	20.11	19.96	20.03	43,250
04 May 11	20.03140 -0.01	20.17	20.01	20.05	107,525
03 May 11	20.04360 -0.18	20.17	20.01	20.17	47,340
02 May 11	20.22700 +0.07	20.37	20.03	20.10	42,881
29 Apr 11	20.15370 +0.11	20.60	20.08	20.10	127,541
28 Apr 11	20.04360 -0.01	20.07	19.90	20.00	642,725
27 Apr 11	20.05590 -0.21	20.29	20.06	20.24	84,663
26 Apr 11	20.26370 +0.31	20.28	19.95	19.95	149,114
25 Apr 11	19.95200 -0.16	20.45	19.87	20.14	43,231
21 Apr 11	20.11090 -0.01	20.21	20.01	20.21	98,544
20 Apr 11	20.11700 +0.10	20.40	19.96	20.16	202,429
19 Apr 11	20.01920 -0.04	20.17	19.92	19.99	89,121
18 Apr 11	20.05590 -0.27	20.29	19.97	20.18	205,828
15 Apr 11	20.32480 +0.55	20.35	19.65	19.77	62,130
14 Apr 11	19.77470 +0.04	19.91	19.55	19.68	189,105
13 Apr 11	19.73800 +0.18	20.04	19.57	19.62	187,724
12 Apr 11	19.55460 +0.12	19.72	19.26	19.38	168,849
11 Apr 11	19.43240 -0.39	19.79	19.39	19.73	58,312
08 Apr 11	19.81750 +0.11	19.86	19.57	19.79	24,207
07 Apr 11	19.70740 -0.06	19.79	19.63	19.79	47,704
06 Apr 11	19.76860 -0.06	19.90	19.57	19.87	104,319
05 Apr 11	19.82970 +0.46	19.90	19.26	19.26	71,645
04 Apr 11	19.36510 +0.21	19.48	19.13	19.16	218,727
01 Apr 11	19.15730 -0.07	19.25	19.12	19.22	337,807
31 Mar 11	19.22450 -0.01	19.27	19.04	19.14	207,542
30 Mar 11	19.23070 +0.47	19.31	18.80	18.80	1,085,827
29 Mar 11	18.76000 +0.21	18.92	18.54	18.54	121,497
28 Mar 11	18.54600 -0.11	18.79	18.55	18.67	75,197
25 Mar 11	18.65610 +0.20	18.77	18.41	18.55	43,863
24 Mar 11	18.45430 -0.24	18.86	18.44	18.78	77,247
23 Mar 11	18.69270 -0.25	18.95	18.64	18.91	54,098
22 Mar 11	18.94340 +0.18	18.94	18.65	18.79	31,894
21 Mar 11	18.76000 +0.01	18.86	18.69	18.86	39,665
18 Mar 11	18.74770 +0.07	18.77	18.56	18.77	95,608
17 Mar 11	18.67440 +0.04	18.78	18.52	18.65	121,000
16 Mar 11	18.63770 -0.12	18.83	18.48	18.69	97,780
15 Mar 11	18.75390 -0.02	18.75	18.22	18.34	85,181
14 Mar 11	18.77220 -0.34	19.10	18.66	19.10	143,786
11 Mar 11	19.11450 +0.07	19.13	18.80	18.80	43,321
10 Mar 11	19.04120 -0.08	19.12	18.95	19.12	28,860
09 Mar 11	19.12060 -0.01	19.13	18.95	19.13	64,946
08 Mar 11	19.13280 +0.07	19.37	18.86	19.13	99,131
07 Mar 11	19.06560 -0.13	19.32	19.00	19.32	49,144
04 Mar 11	19.19400 +0.06	19.43	19.13	19.13	74,710
03 Mar 11	19.13280 +0.10	19.27	19.07	19.07	198,604
02 Mar 11	19.02890 +0.02	19.21	18.95	19.01	131,274
01 Mar 11	19.00450 -0.10	19.25	18.83	18.83	70,974
28 Feb 11	19.10230 +0.16	19.26	18.94	18.94	84,294
25 Feb 11	18.94340 +0.54	18.94	18.46	18.46	131,958
24 Feb 11	18.40540 +0.10	18.49	18.37	18.48	43,049
23 Feb 11	18.30760 -0.24	18.66	18.19	18.56	61,877
22 Feb 11	18.54600 -0.44	18.92	18.51	18.88	27,366
18 Feb 11	18.98610 +0.35	19.01	18.65	18.70	59,641
17 Feb 11	18.63160 -0.08	18.77	18.56	18.70	34,436
16 Feb 11	18.71110 +0.01	18.80	18.55	18.80	61,549
15 Feb 11	18.69880 -0.10	18.83	18.55	18.80	90,442
14 Feb 11	18.79660 +0.09	18.94	18.74	18.80	43,090
11 Feb 11	18.70500 -0.04	18.85	18.65	18.65	73,644
10 Feb 11	18.74160 -0.12	18.94	18.64	18.90	96,990
09 Feb 11	18.85780 -0.15	19.07	18.75	19.07	46,378
08 Feb 11	19.01060 -0.04	19.13	18.90	19.06	71,734
07 Feb 11	19.05340 -0.32	19.52	19.04	19.49	145,843
04 Feb 11	19.37740 +0.31	19.38	19.07	19.07	47,499
03 Feb 11	19.06560 +0.18	19.22	18.89	18.89	486,740
02 Feb 11	18.88830 -0.29	19.23	18.77	19.19	105,247
01 Feb 11	19.17560 -0.04	19.21	18.89	19.21	120,581
31 Jan 11	19.21230 -0.03	19.44	19.06	19.19	56,950
28 Jan 11	19.24290 -0.08	19.29	19.02	19.26	78,837
27 Jan 11	19.32230 +0.35	19.38	18.96	18.97	189,278
26 Jan 11	18.97390 +0.24	19.03	18.72	18.83	129,659
25 Jan 11	18.72940 -0.01	18.88	18.46	18.59	88,558
24 Jan 11	18.73550 +0.35	18.80	18.64	18.64	68,570
21 Jan 11	18.38100 -0.56	19.00	18.38	19.00	132,857
20 Jan 11	18.94340 -0.10	19.07	18.84	19.04	57,172
19 Jan 11	19.04120 -0.09	19.19	18.92	19.19	91,037
18 Jan 11	19.12670 +0.09	19.23	19.00	19.00	44,029
17 Jan 11	19.04120 -0.29	19.29	18.98	19.29	27,291
14 Jan 11	19.32850 +0.04	19.41	19.19	19.29	27,155
13 Jan 11	19.29180 +0.20	19.37	19.02	19.08	68,324
12 Jan 11	19.09010 +0.18	19.19	18.80	19.03	49,554
11 Jan 11	18.91280 +0.15	19.01	18.65	18.77	70,147
10 Jan 11	18.76000 +0.00	18.76	18.38	18.59	304,131
07 Jan 11	18.76000 +0.14	18.79	18.55	18.55	120,583
06 Jan 11	18.61940 -0.09	18.75	18.53	18.58	25,906
05 Jan 11	18.70500 -0.13	18.83	18.50	18.83	207,911
04 Jan 11	18.83940 +0.04	19.03	18.65	18.89	231,137
31 Dec 10	18.80280 -0.20	19.08	18.80	19.02	39,404
30 Dec 10	19.00450 -0.12	19.21	19.00	19.17	22,887
29 Dec 10	19.12060 +0.01	19.25	19.02	19.13	30,235
24 Dec 10	19.10840 -0.01	19.25	19.10	19.16	11,276
23 Dec 10	19.11450 -0.01	19.16	19.03	19.13	24,911
22 Dec 10	19.12670 +0.11	19.13	18.95	19.07	44,259
21 Dec 10	19.01670 +0.07	19.19	18.98	19.01	71,263
20 Dec 10	18.94950 +0.00	19.24	18.92	19.24	171,409
17 Dec 10	18.94950 -0.28	19.31	18.95	19.22	208,652
16 Dec 10	19.22450 -0.18	19.40	19.14	19.26	71,638
15 Dec 10	19.40180 +0.42	19.43	18.86	19.01	132,974
14 Dec 10	18.98000 -0.06	19.13	18.95	19.02	64,935
13 Dec 10	19.03500 -0.12	19.25	19.00	19.00	45,376
10 Dec 10	19.15120 -0.08	19.38	18.99	19.32	31,853
09 Dec 10	19.23070 +0.10	19.37	19.05	19.07	76,299
08 Dec 10	19.13280 +0.18	19.19	18.87	18.87	94,920
07 Dec 10	18.94950 -0.07	19.00	18.77	18.95	64,945
06 Dec 10	19.01670 +0.12	19.10	18.86	19.10	24,126
03 Dec 10	18.90060 +0.07	19.25	18.64	19.25	95,333
02 Dec 10	18.83330 -0.02	19.16	18.74	18.95	115,401
01 Dec 10	18.85170 +0.14	18.86	18.64	18.67	53,414
30 Nov 10	18.71110 +0.06	18.88	18.48	18.64	82,580
29 Nov 10	18.65610 +0.32	18.91	18.34	18.45	57,826
26 Nov 10	18.33820 +0.04	18.47	18.23	18.31	26,069
25 Nov 10	18.30150 -0.02	18.48	18.22	18.28	47,554
24 Nov 10	18.31990 +0.49	18.49	17.88	17.88	57,181
23 Nov 10	17.83080 -0.31	18.00	17.73	17.76	34,173
22 Nov 10	18.14260 -0.12	18.20	18.06	18.17	48,420
19 Nov 10	18.25870 -0.07	18.33	18.15	18.33	38,984
18 Nov 10	18.32600 +0.09	18.49	18.28	18.49	50,553
17 Nov 10	18.24040 +0.37	18.31	17.90	17.92	35,974
16 Nov 10	17.87360 -0.17	17.97	17.47	17.94	59,276
15 Nov 10	18.04480 +0.28	18.17	17.70	17.70	25,234
12 Nov 10	17.76360 -0.13	17.82	17.59	17.72	35,604
11 Nov 10	17.89810 -0.28	18.20	17.84	18.20	172,641
10 Nov 10	18.17320 -0.90	19.10	17.33	18.99	227,636
09 Nov 10	19.07170 +0.57	19.81	18.80	18.80	234,425
08 Nov 10	18.50320 +0.21	18.62	18.25	18.25	80,771
05 Nov 10	18.28930 -0.12	18.41	18.22	18.31	24,932
04 Nov 10	18.40540 +0.25	18.52	18.16	18.21	47,444
03 Nov 10	18.15480 +0.05	18.30	18.04	18.15	59,328
02 Nov 10	18.10590 +0.17	18.15	17.85	17.85	41,245
01 Nov 10	17.93480 +0.17	17.93	17.76	17.82	141,144
29 Oct 10	17.76970 +0.13	18.01	17.54	17.64	58,358
28 Oct 10	17.63520 +0.06	18.03	17.57	17.60	60,848
27 Oct 10	17.58020 -0.08	17.73	17.49	17.73	80,541
26 Oct 10	17.65970 +0.01	17.73	17.58	17.71	22,564
25 Oct 10	17.64750 -0.07	17.73	17.65	17.73	37,947
22 Oct 10	17.71470 +0.07	17.73	17.62	17.72	31,809
21 Oct 10	17.64130 -0.01	17.72	17.47	17.61	24,090
20 Oct 10	17.65360 -0.02	17.75	17.60	17.71	29,003
19 Oct 10	17.67800 +0.02	17.72	17.54	17.60	50,050
18 Oct 10	17.65970 +0.05	17.66	17.43	17.66	203,929
15 Oct 10	17.61080 +0.22	17.69	17.19	17.51	394,329
14 Oct 10	17.39070 -0.18	17.59	17.34	17.54	34,634
13 Oct 10	17.56800 +0.23	17.66	17.37	17.51	76,835
12 Oct 10	17.33570 -0.37	17.69	17.28	17.67	71,393
08 Oct 10	17.70860 -0.14	17.98	17.57	17.85	122,873
07 Oct 10	17.84920 -0.12	17.98	17.79	17.98	110,011
06 Oct 10	17.97140 -0.02	18.11	17.92	17.97	106,146
05 Oct 10	17.99590 +0.30	18.00	17.70	17.70	143,384
04 Oct 10	17.69640 -0.04	17.78	17.64	17.73	68,047
01 Oct 10	17.73300 +0.35	17.82	17.10	17.10	55,243
30 Sep 10	17.38460 +0.06	17.54	17.21	17.26	53,747
29 Sep 10	17.32350 +0.42	17.34	16.94	16.96	85,484
28 Sep 10	16.90170 -0.08	17.04	16.87	16.98	122,205
27 Sep 10	16.98120 -0.08	17.21	16.97	17.12	58,459
24 Sep 10	17.06060 -0.21	17.30	17.01	17.27	43,718
23 Sep 10	17.27460 +0.10	17.59	17.04	17.19	61,268
22 Sep 10	17.17070 -0.18	17.70	17.05	17.35	63,316
21 Sep 10	17.35400 +0.61	17.38	16.81	16.82	131,654
20 Sep 10	16.74280 +0.42	16.86	16.27	16.27	458,455
17 Sep 10	16.32100 -0.30	16.77	16.21	16.69	1,098,705
16 Sep 10	16.62050 +0.39	16.96	16.17	16.23	105,757
15 Sep 10	16.22930 +0.04	16.25	15.97	16.19	174,597
14 Sep 10	16.18650 +0.07	16.22	15.96	16.12	303,879
13 Sep 10	16.11930 -0.14	16.50	16.02	16.30	235,795
10 Sep 10	16.25990 +0.09	16.26	16.03	16.14	108,251
09 Sep 10	16.17430 -0.03	16.28	16.14	16.20	82,085
08 Sep 10	16.20490 -0.29	16.72	16.17	16.60	91,647
07 Sep 10	16.49830 -0.56	17.11	16.41	17.11	47,190
03 Sep 10	17.05450 -0.06	17.22	16.99	17.05	227,534
02 Sep 10	17.10950 +0.28	17.29	16.83	16.83	74,146
01 Sep 10	16.82840 +0.39	16.83	16.44	16.44	74,547
31 Aug 10	16.44320 -0.36	16.66	16.44	16.58	93,063
30 Aug 10	16.80390 +0.24	16.87	16.39	16.62	45,033
27 Aug 10	16.56550 +0.23	16.79	16.40	16.49	108,829
26 Aug 10	16.33320 -0.04	16.61	16.25	16.40	58,220
25 Aug 10	16.36990 +0.27	16.37	15.92	16.10	51,148
24 Aug 10	16.10090 -0.28	16.33	15.81	16.26	136,618
23 Aug 10	16.37600 -0.13	16.68	16.31	16.52	62,385
20 Aug 10	16.50440 -0.18	16.69	16.35	16.69	58,052
19 Aug 10	16.68780 -0.31	16.99	16.56	16.99	57,130
18 Aug 10	16.99340 +0.37	17.17	16.63	16.66	81,359
17 Aug 10	16.62050 -0.10	16.81	16.56	16.56	213,953
16 Aug 10	16.72440 +0.67	17.20	15.86	16.80	138,204
13 Aug 10	16.05810 +0.78	16.38	15.30	15.30	486,011
12 Aug 10	15.27570 +0.39	15.49	14.58	14.58	94,281
11 Aug 10	14.88450 -0.28	15.14	14.86	15.07	98,494
10 Aug 10	15.16570 -0.35	15.59	15.17	15.59	91,845
09 Aug 10	15.52020 +0.31	15.56	15.23	15.23	67,723
06 Aug 10	15.20850 -0.02	15.21	15.10	15.10	63,373
05 Aug 10	15.23290 +0.14	15.30	15.10	15.10	92,713
04 Aug 10	15.09230 +0.24	15.09	14.84	14.87	81,156
03 Aug 10	14.84780 -0.06	14.97	14.75	14.85	129,683
30 Jul 10	14.90900 +0.07	14.94	14.82	14.93	87,788
29 Jul 10	14.84170 +0.17	14.97	14.67	14.74	84,845
28 Jul 10	14.67060 -0.15	14.93	14.62	14.79	168,942
27 Jul 10	14.81730 -0.22	15.28	14.81	15.06	122,407
26 Jul 10	15.03730 -0.11	15.12	15.03	15.12	84,749
23 Jul 10	15.14730 +0.23	15.28	14.89	14.95	56,179
22 Jul 10	14.92120 -0.21	15.15	14.92	15.13	518,462
21 Jul 10	15.13510 +0.01	15.25	15.02	15.02	600,176
20 Jul 10	15.12290 -0.01	15.18	14.86	14.97	318,119
19 Jul 10	15.12900 +0.26	15.20	14.75	14.75	213,366
16 Jul 10	14.87230 -0.12	14.99	14.82	14.99	129,182
15 Jul 10	14.98840 +0.29	15.01	14.70	14.74	194,004
14 Jul 10	14.70110 -0.01	14.78	14.69	14.73	136,788
13 Jul 10	14.70720 +0.04	14.77	14.67	14.76	107,630
12 Jul 10	14.67060 -0.02	14.67	14.57	14.57	222,626
09 Jul 10	14.68890 +0.32	14.69	14.36	14.36	34,229
08 Jul 10	14.36490 -0.26	14.71	14.21	14.65	101,886
07 Jul 10	14.62780 +0.36	14.67	14.15	14.27	195,445
06 Jul 10	14.26710 +0.21	14.33	13.97	13.97	163,177
05 Jul 10	14.05930 -0.03	14.21	14.05	14.21	65,058
02 Jul 10	14.08980 +0.06	14.20	14.03	14.20	38,332
30 Jun 10	14.02870 -0.10	14.30	14.02	14.13	139,268
29 Jun 10	14.12650 -0.24	14.36	14.09	14.28	109,164
28 Jun 10	14.37100 -0.03	14.59	14.36	14.40	65,289
25 Jun 10	14.40160 +0.06	14.49	14.28	14.36	193,856
24 Jun 10	14.34660 -0.06	14.49	14.35	14.40	89,487
23 Jun 10	14.40770 -0.26	14.73	14.31	14.73	169,663
22 Jun 10	14.66440 -0.10	14.77	14.57	14.77	143,928
21 Jun 10	14.76220 -0.13	14.93	14.73	14.93	97,903
18 Jun 10	14.89670 -0.06	15.04	14.77	14.95	309,516
17 Jun 10	14.95170 +0.18	15.01	14.81	14.81	185,114
16 Jun 10	14.77450 -0.12	15.07	14.77	14.96	216,569
15 Jun 10	14.89060 +0.07	15.12	14.82	14.82	159,576
14 Jun 10	14.81730 -0.08	15.12	14.78	15.04	111,518
11 Jun 10	14.89670 -0.14	15.13	14.90	15.13	160,418
10 Jun 10	15.03730 +0.40	15.22	14.63	14.70	261,786
09 Jun 10	14.63390 -0.39	15.28	14.63	15.28	198,256
08 Jun 10	15.02510 -0.16	15.43	14.98	15.43	137,994
07 Jun 10	15.19010 +0.03	15.34	15.16	15.16	125,765
04 Jun 10	15.15960 +0.00	15.21	15.01	15.21	384,585
03 Jun 10	15.15960 +0.00	15.32	15.15	15.29	377,338
02 Jun 10	15.15960 -0.27	15.47	15.03	15.47	254,594
01 Jun 10	15.43460 -0.24	15.67	15.42	15.59	276,747
31 May 10	15.67920 -0.03	15.73	15.59	15.71	88,772
28 May 10	15.70970 -0.16	15.97	15.63	15.92	206,398
27 May 10	15.86870 +0.24	16.06	15.64	15.64	617,236
26 May 10	15.63030 -0.03	15.99	15.60	15.74	277,734
25 May 10	15.66080 -0.07	15.71	15.59	15.71	194,023
21 May 10	15.73420 +0.07	16.02	15.59	15.63	227,382
20 May 10	15.66080 +0.04	15.69	15.59	15.65	279,906
19 May 10	15.62410 -0.15	15.83	15.60	15.80	399,897
18 May 10	15.77080 -0.12	16.11	15.75	15.87	290,427
17 May 10	15.89310 -1.34	16.66	14.92	16.66	1,023,627
14 May 10	17.23790 -0.89	18.18	17.18	18.14	285,193
13 May 10	18.12420 +0.10	18.14	17.93	17.97	68,093
12 May 10	18.02640 +0.35	18.03	17.60	17.61	176,781
11 May 10	17.67800 -0.05	17.73	17.49	17.64	112,061
10 May 10	17.72690 +0.67	17.91	17.42	17.73	231,392
07 May 10	17.05450 -0.15	17.14	16.92	16.93	78,314
06 May 10	17.20730 +0.11	17.26	16.92	17.15	188,090
05 May 10	17.09730 -0.05	17.32	16.81	17.04	96,153
04 May 10	17.14620 -0.22	17.43	17.08	17.37	125,210
03 May 10	17.36630 +0.01	17.45	17.35	17.36	114,493
30 Apr 10	17.35400 -0.03	17.42	17.20	17.38	686,031
29 Apr 10	17.38460 +0.24	17.42	17.21	17.21	275,263
28 Apr 10	17.14010 +0.06	17.22	17.05	17.15	159,203
27 Apr 10	17.07900 -0.03	17.23	16.93	17.12	153,241
26 Apr 10	17.10950 -0.01	17.24	16.81	17.18	938,520
23 Apr 10	17.12180 -0.27	17.35	17.12	17.27	121,481
22 Apr 10	17.39070 -0.07	17.46	17.28	17.46	92,516
21 Apr 10	17.45800 -0.12	17.61	17.39	17.57	126,080
20 Apr 10	17.57410 -0.20	17.67	17.33	17.58	125,509
19 Apr 10	17.77580 -0.09	17.85	17.47	17.79	43,720
16 Apr 10	17.86140 +0.02	17.89	17.69	17.79	24,777
15 Apr 10	17.84310 +0.06	17.90	17.78	17.83	22,245
14 Apr 10	17.78190 -0.04	17.95	17.77	17.91	55,057
13 Apr 10	17.81860 +0.00	17.84	17.73	17.73	66,542
12 Apr 10	17.81860 -0.09	17.90	17.60	17.90	60,304
09 Apr 10	17.90420 -0.04	18.00	17.90	18.00	39,117
08 Apr 10	17.94090 +0.12	18.01	17.73	17.76	70,407
07 Apr 10	17.81860 -0.20	18.09	17.76	18.05	52,344
06 Apr 10	18.01420 -0.29	18.19	17.98	18.18	56,667
05 Apr 10	18.30150 +0.07	18.33	18.21	18.23	85,169
01 Apr 10	18.22820 +0.08	18.32	18.12	18.15	205,459
31 Mar 10	18.14870 +0.02	18.18	17.97	18.09	106,613
30 Mar 10	18.13040 -0.02	18.22	18.13	18.15	60,689
29 Mar 10	18.15480 +0.13	18.22	18.10	18.22	52,471
26 Mar 10	18.02640 -0.12	18.23	18.03	18.22	82,594
25 Mar 10	18.14260 -0.40	18.64	18.13	18.55	73,966
24 Mar 10	18.54600 +0.23	18.86	18.28	18.32	232,711
23 Mar 10	18.31990 +0.14	18.33	18.18	18.23	57,585
22 Mar 10	18.17930 +0.26	18.23	17.78	17.86	60,261
19 Mar 10	17.91640 -0.34	18.39	17.84	18.39	163,339
18 Mar 10	18.25260 +0.06	18.41	18.16	18.28	80,858
17 Mar 10	18.19150 +0.07	18.29	18.12	18.19	53,055
16 Mar 10	18.12420 -0.13	18.28	18.06	18.28	58,252
15 Mar 10	18.25260 +0.01	18.29	18.05	18.29	84,477
12 Mar 10	18.24650 +0.18	18.33	18.09	18.09	134,615
11 Mar 10	18.06310 +0.13	18.06	17.86	17.93	143,640
10 Mar 10	17.93480 +0.03	17.93	17.81	17.93	115,562
09 Mar 10	17.90420 +0.04	17.90	17.75	17.75	140,947
08 Mar 10	17.86750 -0.10	17.97	17.64	17.97	107,489
05 Mar 10	17.96530 -0.09	18.25	17.90	18.03	104,939
04 Mar 10	18.05090 -0.15	18.40	17.90	18.31	109,634
03 Mar 10	18.20370 -0.19	18.34	17.73	18.33	207,061
02 Mar 10	18.39320 -0.10	18.52	18.35	18.47	91,318
01 Mar 10	18.49100 -0.02	18.52	18.36	18.52	91,631
26 Feb 10	18.51550 +0.13	18.55	18.34	18.34	192,987
25 Feb 10	18.38710 -0.04	18.48	18.31	18.43	79,257
24 Feb 10	18.42990 +0.06	18.43	18.30	18.31	282,581
23 Feb 10	18.36880 -0.09	18.46	18.31	18.43	121,718
22 Feb 10	18.46040 +0.01	18.55	18.41	18.52	85,383
19 Feb 10	18.44820 -0.17	18.61	18.34	18.61	77,440
18 Feb 10	18.61330 +0.15	18.67	18.34	18.44	205,287
17 Feb 10	18.46040 +0.08	18.55	18.32	18.37	245,201
16 Feb 10	18.38100 +0.17	18.47	18.26	18.45	409,133
12 Feb 10	18.21590 +0.34	18.27	17.73	17.78	390,487
11 Feb 10	17.87970 +0.18	17.88	17.66	17.72	270,796
10 Feb 10	17.69640 +0.37	18.09	17.32	17.32	264,422
09 Feb 10	17.32350 +0.50	17.48	16.69	16.69	267,967
08 Feb 10	16.82220 -0.10	16.93	16.79	16.83	66,741
05 Feb 10	16.92620 +0.33	16.93	16.47	16.47	274,976
04 Feb 10	16.59610 -0.24	16.74	16.36	16.72	172,985
03 Feb 10	16.84060 +0.00	16.98	16.77	16.77	203,668
02 Feb 10	16.84060 +0.03	16.86	16.69	16.79	463,063
01 Feb 10	16.81000 +0.16	17.05	16.58	16.68	193,267
29 Jan 10	16.64500 +0.14	16.76	16.54	16.61	177,821
28 Jan 10	16.50440 +0.09	16.81	16.38	16.45	563,860
27 Jan 10	16.41880 -0.32	16.71	16.35	16.53	221,209
26 Jan 10	16.73670 +0.02	16.78	16.58	16.69	226,529
25 Jan 10	16.71220 -0.02	16.75	16.61	16.73	178,701
22 Jan 10	16.73050 +0.11	16.73	16.57	16.57	230,498
21 Jan 10	16.62050 -0.20	16.78	16.42	16.63	312,102
20 Jan 10	16.81610 -0.04	16.87	16.74	16.87	167,560
19 Jan 10	16.85280 +0.02	16.99	16.80	16.84	146,806
18 Jan 10	16.83450 -0.27	17.10	16.78	17.10	77,987
15 Jan 10	17.10340 +0.23	17.11	16.79	16.82	126,218
14 Jan 10	16.87730 +0.13	16.93	16.75	16.75	201,107
13 Jan 10	16.74890 -0.01	16.79	16.69	16.79	112,973
12 Jan 10	16.76110 -0.12	16.85	16.66	16.82	67,341
11 Jan 10	16.87730 -0.05	16.99	16.83	16.93	56,353
08 Jan 10	16.92620 +0.23	16.93	16.71	16.74	112,436
07 Jan 10	16.69390 -0.07	16.76	16.65	16.75	226,438
06 Jan 10	16.76110 -0.14	16.93	16.63	16.93	171,595
05 Jan 10	16.90170 -0.23	17.15	16.84	17.12	152,150
04 Jan 10	17.12790 +0.14	17.20	17.06	17.12	254,722
31 Dec 09	16.98730 +0.10	16.99	16.90	16.96	43,063
30 Dec 09	16.88340 +0.07	16.90	16.66	16.84	67,861
29 Dec 09	16.81000 +0.00	16.91	16.69	16.91	73,373

Toromont Industries

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	209.16000 -0.60	210.62	205.75	208.85	181,673
19 Oct 26	209.75999 -0.40	213.90	209.08	211.39	250,728
16 Oct 26	210.16000 -3.04	217.18	208.68	213.10	311,791
15 Oct 26	213.20000 +0.32	214.70	206.57	211.01	312,038
14 Oct 26	212.88000 -1.90	214.88	211.64	211.86	158,495
13 Oct 26	214.78000 +0.38	215.52	209.25	212.94	195,211
09 Oct 26	214.39999 +1.50	216.06	208.23	213.43	284,963
08 Oct 26	212.89999 -4.10	218.39	212.22	217.00	304,771
07 Oct 26	217.00000 -13.13	230.89	216.72	228.66	379,813
06 Oct 26	230.13000 -5.96	240.81	229.62	238.88	298,382
05 Oct 26	236.09000 -0.60	237.88	232.78	235.61	243,235
02 Oct 26	236.69000 +10.59	238.14	226.00	227.24	258,411
01 Oct 26	226.10001 -0.88	229.53	224.01	227.10	284,298
30 Sep 26	226.98000 +0.86	228.10	224.60	226.00	315,910
29 Sep 26	226.12000 -0.55	227.83	224.91	225.57	217,026
28 Sep 26	226.67000 +0.94	229.04	224.21	225.97	195,750
25 Sep 26	225.73000 +0.95	228.00	220.89	224.78	255,302
24 Sep 26	224.78000 -0.61	227.08	221.80	223.50	354,400
23 Sep 26	225.39000 +3.30	227.71	220.22	220.22	373,560
22 Sep 26	222.09000 +10.86	224.19	213.07	213.07	427,089
21 Sep 26	211.23000 +6.55	211.40	204.34	206.13	399,148
18 Sep 26	204.67999 -0.58	206.26	204.18	204.99	482,036
17 Sep 26	205.25999 +1.76	207.00	204.28	206.60	104,628
16 Sep 26	203.50000 +5.08	205.33	198.87	198.87	212,157
15 Sep 26	198.42000 -2.78	202.25	197.86	201.24	307,536
14 Sep 26	201.20000 -2.24	202.34	197.99	202.34	267,468
11 Sep 26	203.44000 +1.12	205.32	201.02	203.19	432,134
10 Sep 26	202.32001 -0.95	204.44	200.40	201.50	320,890
09 Sep 26	203.27000 +0.53	203.40	200.67	201.23	228,706
08 Sep 26	202.74001 +4.38	203.01	196.11	197.85	311,669
04 Sep 26	198.36000 +3.28	200.03	194.09	194.09	457,469
03 Sep 26	195.08000 +2.02	195.10	191.68	193.54	362,672
02 Sep 26	193.06000 +1.69	193.84	191.00	191.33	437,858
01 Sep 26	191.37000 -8.89	199.10	187.42	199.10	641,134
31 Aug 26	200.25999 +0.67	200.38	197.96	197.96	311,501
28 Aug 26	199.59000 -5.66	205.06	198.83	205.06	245,968
27 Aug 26	205.25000 +1.76	207.46	203.46	207.46	336,119
26 Aug 26	203.49001 +0.27	205.00	202.27	202.27	241,953
25 Aug 26	203.22000 +0.59	205.30	202.41	203.56	208,308
24 Aug 26	202.63000 -4.00	206.76	201.01	206.76	280,233
21 Aug 26	206.63000 +0.99	207.91	204.67	205.47	203,762
20 Aug 26	205.64000 -1.17	208.68	204.05	208.68	148,185
19 Aug 26	206.81000 -3.18	211.35	204.28	211.35	449,979
18 Aug 26	209.99001 -6.89	216.83	209.00	215.95	252,213
17 Aug 26	216.88000 +0.97	217.61	212.89	215.00	142,493
14 Aug 26	215.91000 -2.94	219.01	215.89	218.31	170,031
13 Aug 26	218.85001 +0.08	219.97	217.87	219.60	326,554
12 Aug 26	218.77000 -0.62	222.00	218.48	221.26	125,768
11 Aug 26	219.39000 -0.36	221.66	218.84	219.75	125,239
10 Aug 26	219.75000 -0.56	220.53	217.68	220.30	154,269
07 Aug 26	220.31000 -1.69	225.01	218.12	223.10	137,102
06 Aug 26	222.00000 -4.67	227.50	221.22	227.50	245,368
05 Aug 26	226.67000 +4.74	229.24	222.02	222.41	399,681
04 Aug 26	221.92999 +11.06	222.37	212.84	214.69	522,064
31 Jul 26	210.87000 -5.18	216.65	210.87	216.45	238,515
30 Jul 26	216.05000 +9.24	216.82	211.34	212.41	345,777
29 Jul 26	206.81000 -2.42	215.31	199.04	210.00	625,936
28 Jul 26	209.23000 -1.40	217.44	206.93	212.72	688,173
27 Jul 26	210.63000 -15.14	227.97	204.65	226.71	956,201
24 Jul 26	225.77000 -1.28	228.11	223.42	228.11	299,159
23 Jul 26	227.05000 +0.12	227.89	223.02	225.00	323,187
22 Jul 26	226.92999 -3.34	230.49	226.36	230.49	211,200
21 Jul 26	230.27000 +2.17	231.54	226.94	228.63	510,169
20 Jul 26	228.10001 -7.66	236.64	228.10	235.02	224,982
17 Jul 26	235.75999 +4.85	236.40	228.73	229.78	403,759
16 Jul 26	230.91000 -1.31	233.35	229.46	231.25	150,190
15 Jul 26	232.22000 +4.47	232.39	227.86	227.86	235,565
14 Jul 26	227.75000 +0.24	232.02	225.21	227.84	158,412
13 Jul 26	227.50999 -2.32	230.00	225.24	229.50	176,793
10 Jul 26	229.83000 +4.15	230.35	225.90	226.00	124,996
09 Jul 26	225.67999 -2.40	230.15	224.72	228.62	270,277
08 Jul 26	228.08000 -0.52	229.66	224.82	226.04	204,772
07 Jul 26	228.60001 +5.64	228.86	219.27	224.01	416,900
06 Jul 26	222.96001 -1.02	225.40	219.09	223.98	230,114
03 Jul 26	223.98000 +5.05	225.66	219.66	219.66	156,490
02 Jul 26	218.92999 -14.29	234.49	217.67	231.35	612,191
30 Jun 26	233.22000 +3.26	233.52	229.29	230.45	291,651
29 Jun 26	229.96001 -1.43	233.00	229.32	233.00	374,861
26 Jun 26	231.39000 +2.34	231.87	228.51	229.05	182,055
25 Jun 26	229.05000 +0.27	235.37	228.05	229.73	429,588
24 Jun 26	228.78000 -7.32	238.67	228.55	236.01	297,481
23 Jun 26	236.10001 -1.36	240.39	232.81	238.58	310,846
22 Jun 26	237.46001 -1.54	242.00	235.94	238.21	404,080
19 Jun 26	239.00000 -1.96	239.72	234.68	239.72	289,219
18 Jun 26	240.96001 +35.25	243.50	211.40	211.40	602,988
17 Jun 26	205.71001 -8.74	215.70	204.30	214.34	344,201
16 Jun 26	214.45000 +2.55	216.19	209.55	212.19	311,501
15 Jun 26	211.89999 +2.41	212.54	209.51	210.72	355,419
12 Jun 26	209.49001 +0.43	210.67	207.88	209.99	253,639
11 Jun 26	209.06000 +3.82	212.58	207.59	211.41	425,748
10 Jun 26	205.24001 -16.44	221.68	205.02	221.68	353,628
09 Jun 26	221.67999 -0.85	226.48	218.32	223.82	326,486
08 Jun 26	222.53000 -0.26	227.22	221.47	223.89	152,772
05 Jun 26	222.78999 -4.85	225.56	222.00	225.56	157,628
04 Jun 26	227.64000 +3.72	229.00	223.86	223.86	134,327
03 Jun 26	223.92000 +0.30	227.93	222.18	222.18	242,053
02 Jun 26	223.62000 +3.11	225.58	220.51	220.51	139,795
01 Jun 26	220.50999 -6.88	225.54	217.81	225.53	165,436
29 May 26	227.39000 +0.56	229.16	225.41	226.07	394,586
28 May 26	226.83000 +0.85	228.01	224.66	225.98	110,910
27 May 26	225.98000 +2.11	227.48	223.30	224.11	140,752
26 May 26	223.87000 -1.70	228.77	223.78	225.50	266,059
25 May 26	225.57001 +2.91	226.40	223.44	223.81	61,617
22 May 26	222.66000 +8.11	223.72	214.44	214.44	207,979
21 May 26	214.55000 -0.24	214.90	210.25	214.00	319,595
20 May 26	214.78999 -5.13	222.37	213.57	219.92	309,512
19 May 26	219.92000 -3.97	224.40	219.88	223.46	226,313
15 May 26	223.89000 -1.64	224.40	222.07	224.11	168,412
14 May 26	225.53000 +2.80	225.88	221.97	223.10	237,288
13 May 26	222.73000 +3.73	223.88	218.44	218.44	194,628
12 May 26	219.00000 +2.76	219.63	215.32	216.91	268,914
11 May 26	216.24001 -1.06	218.59	215.85	217.07	304,471
08 May 26	217.30000 +0.01	219.17	217.00	217.60	182,253
07 May 26	217.28999 -5.38	225.00	217.22	222.81	268,719
06 May 26	222.67000 +5.23	224.70	219.96	220.00	292,438
05 May 26	217.44000 -0.36	220.92	217.15	218.92	273,955
04 May 26	217.80000 +0.42	219.04	215.66	216.29	206,990
01 May 26	217.38000 +6.16	217.49	209.80	210.02	273,204
30 Apr 26	211.22000 +0.34	213.68	209.80	213.68	213,429
29 Apr 26	210.88000 +2.02	217.97	202.29	211.95	323,142
28 Apr 26	208.86000 -2.12	211.57	207.84	210.94	253,756
27 Apr 26	210.98000 +1.42	213.54	209.56	210.92	214,816
24 Apr 26	209.56000 -1.14	211.73	209.38	210.33	117,447
23 Apr 26	210.70000 +2.88	211.93	207.61	207.61	168,973
22 Apr 26	207.82001 +2.45	208.90	205.80	205.93	115,917
21 Apr 26	205.37000 -1.81	209.29	205.02	207.50	250,835
20 Apr 26	207.17999 -3.72	211.46	206.98	209.32	231,962
17 Apr 26	210.89999 +2.37	214.31	209.19	209.19	235,418
16 Apr 26	208.53000 +0.83	209.54	207.12	208.11	238,287
15 Apr 26	207.70000 -6.86	214.61	206.78	214.00	200,705
14 Apr 26	214.56000 +3.84	214.62	210.22	210.22	310,988
13 Apr 26	210.72000 -0.16	211.75	207.00	210.21	194,613
10 Apr 26	210.88000 +1.21	212.14	208.83	210.36	194,532
09 Apr 26	209.67000 +0.02	212.71	209.29	209.29	243,056
08 Apr 26	209.64999 +8.92	210.76	203.99	204.00	283,231
07 Apr 26	200.73000 +5.46	203.36	196.19	196.19	301,461
06 Apr 26	195.27000 -0.39	196.23	194.80	195.85	136,217
02 Apr 26	195.66000 -2.11	200.01	194.80	196.24	207,406
01 Apr 26	197.77000 +3.01	199.36	194.96	196.53	271,180
31 Mar 26	194.75999 +4.80	194.76	190.35	190.35	320,411
30 Mar 26	189.96001 -0.03	194.31	189.48	190.82	287,216
27 Mar 26	189.99001 -0.55	192.70	187.44	189.96	200,101
26 Mar 26	190.53999 -3.23	193.77	190.33	192.85	157,815
25 Mar 26	193.77000 -0.55	197.59	193.54	196.01	327,933
24 Mar 26	194.32001 -1.58	196.57	192.18	193.46	198,615
23 Mar 26	195.89999 +5.84	197.95	191.00	191.11	208,879
20 Mar 26	190.06000 -2.60	193.01	188.13	192.12	1,540,024
19 Mar 26	192.66000 -3.54	196.50	191.34	195.31	232,962
18 Mar 26	196.20000 -3.60	199.64	196.11	199.14	125,378
17 Mar 26	199.80000 +0.00	201.62	198.77	200.22	160,614
16 Mar 26	199.80000 +2.15	200.45	197.84	198.60	248,753
13 Mar 26	197.64999 +0.96	199.55	195.72	196.75	140,436
12 Mar 26	196.69000 -5.10	200.79	196.21	200.79	244,162
11 Mar 26	201.78999 +0.11	202.98	199.52	200.96	195,018
10 Mar 26	201.67999 +1.36	203.32	200.10	200.10	195,818
09 Mar 26	200.32001 +0.71	200.71	195.00	196.49	189,951
06 Mar 26	199.61000 -4.66	207.13	196.92	201.50	496,983
05 Mar 26	204.27000 -2.79	206.33	200.42	206.00	205,273
04 Mar 26	207.06000 -3.26	211.46	206.49	210.60	332,993
03 Mar 26	210.32001 -3.47	212.24	205.24	211.23	237,044
02 Mar 26	213.78999 +2.09	215.58	210.11	211.01	345,864
27 Feb 26	211.70000 -0.10	213.55	210.09	211.07	531,541
26 Feb 26	211.80000 +7.01	212.06	204.26	205.35	441,953
25 Feb 26	204.78999 +1.04	206.57	201.39	203.78	302,418
24 Feb 26	203.75000 +1.40	204.34	199.92	202.02	377,718
23 Feb 26	202.35001 +0.97	202.36	197.17	201.37	274,301
20 Feb 26	201.38000 -3.16	204.97	201.23	203.74	309,345
19 Feb 26	204.53999 +2.47	205.21	201.26	202.00	256,837
18 Feb 26	202.07001 -4.45	206.22	198.90	206.22	391,527
17 Feb 26	206.52000 +1.59	207.86	200.90	202.74	331,529
13 Feb 26	204.92999 +7.60	205.04	195.00	197.23	301,880
12 Feb 26	197.33000 +1.94	199.77	194.14	196.97	548,075
11 Feb 26	195.39000 +12.14	195.39	182.63	185.04	400,733
10 Feb 26	183.25000 +0.22	184.18	182.30	183.83	216,221
09 Feb 26	183.03000 -1.68	185.02	181.73	185.01	197,322
06 Feb 26	184.71001 +3.52	185.17	181.26	182.02	164,107
05 Feb 26	181.19000 +1.96	181.74	177.66	180.63	272,287
04 Feb 26	179.23000 +1.31	180.80	177.00	179.13	263,373
03 Feb 26	177.92000 +2.98	177.92	174.40	175.02	284,174
02 Feb 26	174.94000 +1.49	178.66	172.56	178.66	425,010
30 Jan 26	173.45000 -2.69	176.00	171.89	174.69	430,184
29 Jan 26	176.14000 -6.32	182.89	174.95	182.46	269,820
28 Jan 26	182.46001 +0.35	182.46	178.78	181.97	233,268
27 Jan 26	182.11000 +2.46	182.34	176.39	179.49	129,721
26 Jan 26	179.64999 +0.36	180.52	177.36	180.19	155,024
23 Jan 26	179.28999 -2.34	181.34	178.47	180.89	177,633
22 Jan 26	181.63000 +1.69	183.12	180.11	180.11	157,459
21 Jan 26	179.94000 +3.73	180.23	175.29	176.57	207,853
20 Jan 26	176.21001 -2.44	178.48	174.90	177.22	265,434
19 Jan 26	178.64999 +0.46	178.68	176.39	177.66	50,302
16 Jan 26	178.19000 +4.13	180.33	173.89	174.69	209,964
15 Jan 26	174.06000 +3.08	174.24	171.35	171.59	128,882
14 Jan 26	170.98000 -0.46	172.53	170.63	170.69	99,584
13 Jan 26	171.44000 +0.15	171.97	169.59	171.38	147,739
12 Jan 26	171.28999 -0.11	172.23	169.16	170.47	161,712
09 Jan 26	171.39999 +2.25	171.53	170.07	170.10	61,277
08 Jan 26	169.14999 +2.46	169.67	165.35	165.49	174,420
07 Jan 26	166.69000 -0.58	168.71	166.18	168.00	235,708
06 Jan 26	167.27000 +0.01	168.81	166.89	167.45	172,542
05 Jan 26	167.25999 -0.55	171.14	167.18	168.11	160,459
02 Jan 26	167.81000 +1.76	168.48	165.93	166.49	91,379
31 Dec 25	166.05000 +0.33	166.51	165.43	165.72	73,467
30 Dec 25	165.72000 -2.46	168.05	165.70	168.00	79,621
29 Dec 25	168.17999 +1.53	168.35	165.79	165.79	139,675
24 Dec 25	166.64999 +0.52	167.42	164.09	166.05	65,237
23 Dec 25	166.13000 +0.63	166.67	164.41	164.92	136,572
22 Dec 25	165.50000 +3.88	165.93	161.53	161.92	179,676
19 Dec 25	161.62000 +1.17	162.60	159.24	159.78	291,427
18 Dec 25	160.45000 +1.98	160.75	157.35	159.48	262,669
17 Dec 25	158.47000 -9.47	168.17	158.29	168.15	245,005
16 Dec 25	167.94000 +3.52	168.46	164.10	164.10	204,857
15 Dec 25	164.42000 -1.01	167.05	164.30	165.43	129,373
12 Dec 25	165.42999 -1.47	167.38	164.41	166.55	125,216
11 Dec 25	166.89999 +0.94	167.05	164.34	165.62	166,872
10 Dec 25	165.96001 +2.39	167.29	163.71	163.71	194,181
09 Dec 25	163.57001 -0.24	164.13	163.01	163.42	137,667
08 Dec 25	163.81000 +0.75	163.81	161.33	163.06	226,190
05 Dec 25	163.06000 -0.41	163.65	161.49	163.14	148,803
04 Dec 25	163.47000 +2.02	163.80	160.46	162.17	237,654
03 Dec 25	161.45000 +0.72	161.83	159.71	160.80	141,810
02 Dec 25	160.73000 -1.69	162.71	160.64	162.59	114,852
01 Dec 25	162.42000 -0.99	163.56	161.86	163.41	146,178
28 Nov 25	163.41000 -1.14	165.89	162.93	165.23	88,627
27 Nov 25	164.55000 -2.44	167.61	164.52	167.34	62,838
26 Nov 25	166.99001 +2.09	167.08	164.51	165.23	86,190
25 Nov 25	164.89999 +1.64	165.57	163.11	163.27	112,125
24 Nov 25	163.25999 +4.28	163.28	159.23	159.89	441,108
21 Nov 25	158.98000 -0.32	160.20	156.82	159.93	136,521
20 Nov 25	159.30000 -0.93	162.89	158.57	160.91	92,567
19 Nov 25	160.23000 +2.40	160.24	157.48	157.99	133,498
18 Nov 25	157.83000 +0.77	157.87	155.85	155.85	161,075
17 Nov 25	157.06000 -2.50	160.05	156.50	159.34	162,789
14 Nov 25	159.56000 -2.37	160.90	157.94	160.20	488,953
13 Nov 25	161.92999 -2.93	165.00	161.39	164.71	217,195
12 Nov 25	164.86000 +0.72	164.98	162.73	163.98	187,919
11 Nov 25	164.14000 +1.83	164.81	162.62	162.74	98,438
10 Nov 25	162.31000 +1.33	162.67	160.64	161.57	154,054
07 Nov 25	160.98000 -0.59	162.06	160.56	161.35	223,310
06 Nov 25	161.57001 -3.42	165.90	160.80	165.00	233,279
05 Nov 25	164.99001 +2.40	165.88	162.60	163.11	226,183
04 Nov 25	162.59000 -3.32	163.55	153.95	160.00	220,095
03 Nov 25	165.91000 -2.60	168.35	163.01	168.11	302,376
31 Oct 25	168.50999 +11.06	168.56	160.01	160.01	331,803
30 Oct 25	157.45000 -1.32	159.65	157.13	158.54	172,166
29 Oct 25	158.77000 +1.77	159.20	153.49	154.67	242,886
28 Oct 25	157.00000 -3.29	161.54	156.39	159.67	260,625
27 Oct 25	160.28999 -2.32	162.99	160.02	162.70	99,891
24 Oct 25	162.61000 +1.15	163.12	161.83	161.99	88,101
23 Oct 25	161.46001 +1.42	161.75	159.45	159.60	98,753
22 Oct 25	160.03999 -0.64	161.25	158.97	161.25	104,073
21 Oct 25	160.67999 +1.96	161.09	158.05	158.23	108,009
20 Oct 25	158.72000 +1.75	159.43	157.53	157.66	119,828
17 Oct 25	156.97000 -2.58	159.89	156.07	158.57	163,752
16 Oct 25	159.55000 -0.07	160.39	158.48	159.71	94,311
15 Oct 25	159.62000 +0.62	161.74	159.08	159.08	201,159
14 Oct 25	159.00000 +1.76	159.21	157.19	157.39	110,760
10 Oct 25	157.24001 +0.60	158.00	156.50	157.52	82,738
09 Oct 25	156.64000 -1.74	158.64	155.41	158.21	121,336
08 Oct 25	158.38000 +1.44	158.43	155.53	156.94	161,964
07 Oct 25	156.94000 -0.40	157.88	155.52	157.39	82,465
06 Oct 25	157.34000 +1.62	157.48	154.48	156.11	124,299
03 Oct 25	155.72000 +0.75	156.71	154.21	154.45	127,398
02 Oct 25	154.97000 +0.65	156.05	153.97	153.97	145,977
01 Oct 25	154.32001 -0.20	155.16	152.68	154.40	105,877
30 Sep 25	154.52000 +0.18	155.60	154.24	154.59	241,897
29 Sep 25	154.34000 -0.18	155.04	153.57	155.04	124,699
26 Sep 25	154.52000 -0.60	156.19	153.40	155.21	208,396
25 Sep 25	155.12000 +2.26	155.47	150.87	152.13	159,743
24 Sep 25	152.86000 +3.20	153.10	149.96	149.96	170,569
23 Sep 25	149.66000 -5.64	156.56	148.33	155.23	159,531
22 Sep 25	155.30000 +2.66	156.04	151.93	152.43	193,406
19 Sep 25	152.64000 +2.80	153.45	150.11	152.00	713,070
18 Sep 25	149.84000 +0.14	150.30	149.39	150.11	105,099
17 Sep 25	149.70000 +0.72	150.50	149.04	149.08	172,851
16 Sep 25	148.98000 +1.12	149.43	146.80	147.82	122,065
15 Sep 25	147.86000 +0.78	147.93	146.56	146.67	105,370
12 Sep 25	147.08000 -0.74	147.59	145.79	147.49	110,038
11 Sep 25	147.82001 +1.86	148.13	144.80	145.96	147,248
10 Sep 25	145.96001 -0.12	146.49	144.90	145.08	200,919
09 Sep 25	146.08000 +1.47	146.23	142.80	144.50	256,235
08 Sep 25	144.61000 -0.26	144.78	142.71	144.22	167,403
05 Sep 25	144.87000 +1.84	145.05	142.68	143.04	107,701
04 Sep 25	143.03000 +0.29	144.45	142.62	143.32	106,375
03 Sep 25	142.74001 +0.13	143.63	141.52	142.23	114,891
02 Sep 25	142.61000 -0.98	143.23	141.39	142.36	232,944
29 Aug 25	143.59000 -1.41	145.63	143.38	145.26	112,541
28 Aug 25	145.00000 +0.61	145.16	143.20	144.44	105,778
27 Aug 25	144.39000 +0.83	144.57	142.39	143.14	84,839
26 Aug 25	143.56000 +0.20	144.34	142.97	143.44	305,481
25 Aug 25	143.36000 -1.35	145.49	142.60	144.94	104,643
22 Aug 25	144.71001 +1.72	145.25	143.44	143.64	106,013
21 Aug 25	142.99001 +0.23	143.45	142.58	142.76	61,149
20 Aug 25	142.75999 -0.31	142.93	142.31	142.86	67,728
19 Aug 25	143.07001 +1.12	143.74	141.11	142.27	135,303
18 Aug 25	141.95000 -0.12	142.49	141.19	142.09	118,112
15 Aug 25	142.07001 -0.35	143.07	141.96	142.39	150,774
14 Aug 25	142.42000 -1.07	143.50	141.91	142.57	218,430
13 Aug 25	143.49001 +1.46	143.62	141.68	142.03	96,097
12 Aug 25	142.03000 +1.82	142.09	139.33	140.01	79,850
11 Aug 25	140.21001 -0.65	140.79	139.81	140.79	116,300
08 Aug 25	140.86000 -0.20	141.76	140.36	141.76	80,241
07 Aug 25	141.06000 -2.58	143.45	140.54	143.45	170,328
06 Aug 25	143.64000 +1.24	143.75	141.51	142.49	256,085
05 Aug 25	142.39999 +1.91	142.54	139.03	140.44	167,807
01 Aug 25	140.49001 +0.00	140.89	137.41	139.00	164,032
31 Jul 25	140.49001 +1.49	142.05	140.21	140.70	223,909
30 Jul 25	139.00000 +6.26	139.01	132.17	133.50	351,241
29 Jul 25	132.74001 +0.25	133.32	131.94	131.94	106,053
28 Jul 25	132.49001 -0.87	133.74	131.28	133.74	110,067
25 Jul 25	133.36000 +0.91	133.67	132.28	133.00	76,976
24 Jul 25	132.45000 +0.10	133.11	131.94	132.50	113,009
23 Jul 25	132.35001 +0.91	132.83	131.24	131.51	127,451
22 Jul 25	131.44000 +3.99	131.76	128.04	128.18	147,284
21 Jul 25	127.45000 -1.29	129.09	127.40	128.79	70,261
18 Jul 25	128.74001 -1.66	129.92	128.53	129.74	147,506
17 Jul 25	130.39999 +0.75	131.56	130.11	130.24	134,197
16 Jul 25	129.64999 +0.59	130.25	127.46	129.69	167,595
15 Jul 25	129.06000 +0.23	130.27	127.96	128.62	172,968
14 Jul 25	128.83000 +1.73	129.30	127.46	127.46	95,591
11 Jul 25	127.10000 -0.90	127.18	126.21	127.16	77,615
10 Jul 25	128.00000 +1.74	128.36	125.51	126.13	111,376
09 Jul 25	126.26000 +1.00	126.75	125.00	125.63	123,643
08 Jul 25	125.26000 +0.55	125.70	124.56	124.56	145,067
07 Jul 25	124.71000 +0.07	125.17	123.23	124.70	77,817
04 Jul 25	124.64000 +0.27	125.28	124.36	124.48	32,377
03 Jul 25	124.37000 -0.08	125.47	124.31	124.51	73,846
02 Jul 25	124.45000 +2.06	124.58	121.31	122.76	126,767
30 Jun 25	122.39000 +0.29	122.48	121.32	122.34	150,428
27 Jun 25	122.10000 +0.09	123.25	121.14	121.95	112,564
26 Jun 25	122.01000 +0.75	122.09	121.00	121.36	97,162
25 Jun 25	121.26000 +0.90	121.43	119.42	120.41	169,032
24 Jun 25	120.36000 +0.40	121.28	119.85	120.72	74,700
23 Jun 25	119.96000 +1.40	120.40	117.83	118.12	96,733
20 Jun 25	118.56000 -0.23	119.72	117.38	119.72	342,922
19 Jun 25	118.79000 -0.06	119.28	117.87	118.29	54,162
18 Jun 25	118.85000 -1.43	120.13	118.77	120.05	115,623
17 Jun 25	120.28000 -1.45	121.77	119.95	121.58	94,575
16 Jun 25	121.73000 +0.18	122.59	121.46	121.52	79,251
13 Jun 25	121.55000 -0.37	122.27	120.49	121.29	212,805
12 Jun 25	121.92000 +0.01	122.01	120.42	121.24	121,630
11 Jun 25	121.91000 +1.48	122.14	119.57	120.48	177,235
10 Jun 25	120.43000 +0.76	120.47	119.03	119.59	122,586
09 Jun 25	119.67000 -0.03	120.65	118.72	119.85	110,663
06 Jun 25	119.70000 +0.75	119.80	118.50	118.95	92,115
05 Jun 25	118.95000 -0.01	119.95	118.67	118.85	127,006
04 Jun 25	118.96000 +0.43	119.45	118.12	118.36	149,940
03 Jun 25	118.53000 -0.25	119.96	118.02	119.45	109,231
02 Jun 25	118.78000 -0.23	119.49	117.84	118.57	133,630
30 May 25	119.01000 -1.22	122.19	118.94	120.23	404,233
29 May 25	120.23000 +1.10	120.73	119.20	119.31	109,557
28 May 25	119.13000 -0.66	121.05	118.99	119.79	135,086
27 May 25	119.79000 +0.75	120.51	118.36	118.36	170,586
26 May 25	119.04000 +2.09	119.54	116.71	117.00	64,952
23 May 25	116.95000 -0.25	118.10	116.20	116.20	155,626
22 May 25	117.20000 +1.47	117.97	115.29	115.29	296,883
21 May 25	115.73000 -0.31	117.52	114.70	116.36	214,993
20 May 25	116.04000 -1.41	118.47	115.95	117.78	128,571
16 May 25	117.45000 +0.14	118.57	117.03	117.04	115,733
15 May 25	117.31000 -0.94	118.47	117.23	118.00	111,445
14 May 25	118.25000 +0.77	119.52	114.68	117.71	300,080
13 May 25	117.48000 +0.72	117.94	116.16	116.75	243,582
12 May 25	116.76000 +3.33	117.73	115.20	115.60	156,339
09 May 25	113.43000 -2.01	116.13	113.02	115.41	142,842
08 May 25	115.44000 +2.98	115.49	112.67	112.67	221,858
07 May 25	112.46000 +2.13	112.56	110.44	110.50	141,191
06 May 25	110.33000 +1.56	110.58	108.53	108.55	166,307
05 May 25	108.77000 -2.18	112.02	108.51	110.41	179,794
02 May 25	110.95000 -0.42	112.14	109.85	111.45	201,347
01 May 25	111.37000 -5.27	114.00	110.25	112.58	282,076
30 Apr 25	116.64000 +1.33	116.79	113.98	114.98	148,751
29 Apr 25	115.31000 -1.00	117.19	114.89	115.58	106,787
28 Apr 25	116.31000 +2.07	116.50	114.03	114.24	104,742
25 Apr 25	114.24000 -1.58	115.14	113.68	115.03	83,640
24 Apr 25	115.82000 +1.25	115.94	113.99	114.10	148,029
23 Apr 25	114.57000 +1.39	116.08	113.97	114.59	100,965
22 Apr 25	113.18000 +0.46	113.97	113.02	113.41	84,378
21 Apr 25	112.72000 -0.16	113.00	111.80	112.39	79,799
17 Apr 25	112.88000 -0.49	116.80	112.83	113.43	108,758
16 Apr 25	113.37000 -0.32	114.64	112.96	113.34	162,259
15 Apr 25	113.69000 +0.50	114.45	113.19	113.19	57,157
14 Apr 25	113.19000 -0.52	114.77	112.60	114.77	132,279
11 Apr 25	113.71000 +2.39	113.84	110.16	110.18	65,421
10 Apr 25	111.32000 -4.56	114.21	110.40	114.21	112,470
09 Apr 25	115.88000 +6.18	116.44	108.44	108.44	153,941
08 Apr 25	109.70000 +0.01	112.04	108.70	110.73	177,887
07 Apr 25	109.69000 -2.01	112.55	107.32	107.59	331,335
04 Apr 25	111.70000 +0.69	112.11	108.42	110.00	257,519
03 Apr 25	111.01000 -4.14	114.60	111.01	112.67	141,004
02 Apr 25	115.15000 +2.19	115.21	112.16	112.16	110,023
01 Apr 25	112.96000 +0.33	113.98	112.16	112.78	172,935
31 Mar 25	112.63000 +0.12	113.71	111.17	111.17	183,312
28 Mar 25	112.51000 -1.63	114.04	111.05	113.74	128,566
27 Mar 25	114.14000 -1.25	115.72	114.07	115.35	138,571
26 Mar 25	115.39000 -0.14	116.88	115.25	115.76	54,336
25 Mar 25	115.53000 -0.11	116.12	115.02	115.43	67,213
24 Mar 25	115.64000 +0.80	116.32	115.19	115.19	102,770
21 Mar 25	114.84000 -1.16	115.58	113.59	115.53	374,204
20 Mar 25	116.00000 -1.10	118.36	115.63	116.80	108,670
19 Mar 25	117.10000 +2.09	117.35	114.91	114.91	173,763
18 Mar 25	115.01000 -0.52	115.67	113.72	115.47	99,349
17 Mar 25	115.53000 +1.61	115.79	113.99	114.12	113,590
14 Mar 25	113.92000 +2.45	114.32	110.66	111.99	164,486
13 Mar 25	111.47000 -3.98	114.87	111.30	114.51	183,305
12 Mar 25	115.45000 +1.23	116.21	113.34	114.46	155,385
11 Mar 25	114.22000 -3.27	117.74	114.10	117.43	188,615
10 Mar 25	117.49000 +0.12	117.60	115.42	116.84	144,472
07 Mar 25	117.37000 +0.09	119.03	116.93	117.14	154,278
06 Mar 25	117.28000 +0.33	118.54	116.62	116.69	137,784
05 Mar 25	116.95000 -0.98	118.17	115.87	117.95	286,133
04 Mar 25	117.93000 -2.55	119.78	116.55	119.67	133,066
03 Mar 25	120.48000 -0.99	123.99	120.45	121.47	95,623
28 Feb 25	121.47000 +0.88	122.70	120.47	120.59	302,481
27 Feb 25	120.59000 -0.41	121.32	120.22	120.76	83,029
26 Feb 25	121.00000 -1.71	122.84	120.68	122.71	155,139
25 Feb 25	122.71000 +0.16	123.35	121.88	122.36	118,899
24 Feb 25	122.55000 +1.05	123.05	120.53	120.70	136,087
21 Feb 25	121.50000 -1.19	123.11	121.34	122.29	178,966
20 Feb 25	122.69000 -0.38	123.20	121.04	123.20	128,401
19 Feb 25	123.07000 +1.06	123.31	120.50	120.50	146,813
18 Feb 25	122.01000 +0.91	122.23	120.40	120.48	128,728
14 Feb 25	121.10000 -1.81	123.49	120.69	122.91	102,352
13 Feb 25	122.91000 +1.62	124.03	121.90	122.45	121,783
12 Feb 25	121.29000 +3.94	123.14	119.61	121.89	178,707
11 Feb 25	117.35000 -0.96	118.32	117.13	118.31	73,815
10 Feb 25	118.31000 +1.89	118.34	116.40	116.40	75,433
07 Feb 25	116.42000 -0.30	116.63	115.79	116.61	104,265
06 Feb 25	116.72000 -0.11	118.09	116.55	117.03	97,375
05 Feb 25	116.83000 +2.25	117.08	114.85	114.85	134,229
04 Feb 25	114.58000 -0.32	116.01	113.26	115.23	163,158
03 Feb 25	114.90000 -0.99	115.13	111.95	112.12	142,231
31 Jan 25	115.89000 -3.50	119.40	115.84	119.40	146,525
30 Jan 25	119.39000 -1.30	122.63	119.10	120.86	214,966
29 Jan 25	120.69000 -0.14	121.25	120.07	120.07	85,845
28 Jan 25	120.83000 -0.64	121.56	120.30	121.26	144,512
27 Jan 25	121.47000 -0.72	122.07	120.49	121.77	118,049
24 Jan 25	122.19000 -0.84	122.86	121.82	122.57	130,354
23 Jan 25	123.03000 -0.09	124.98	122.86	122.86	349,645
22 Jan 25	123.12000 +4.20	123.72	118.21	118.46	348,168
21 Jan 25	118.92000 +2.93	119.15	115.98	115.98	141,259
20 Jan 25	115.99000 +0.72	116.26	115.18	115.18	65,532
17 Jan 25	115.27000 +0.58	115.80	114.55	115.07	111,507
16 Jan 25	114.69000 +0.12	115.58	114.15	114.57	177,939
15 Jan 25	114.57000 -0.34	117.39	114.19	115.65	293,310
14 Jan 25	114.91000 +0.03	115.67	113.58	114.81	200,035
13 Jan 25	114.88000 +0.89	115.44	113.04	113.17	248,898
10 Jan 25	113.99000 +1.13	114.27	112.03	112.29	186,109
09 Jan 25	112.86000 -0.03	113.01	111.79	112.77	42,383
08 Jan 25	112.89000 -0.04	113.26	111.93	112.52	139,709
07 Jan 25	112.93000 +0.13	113.30	111.50	112.87	209,888
06 Jan 25	112.80000 -0.48	114.28	112.80	113.81	94,000
03 Jan 25	113.28000 +0.18	114.00	113.09	113.49	84,941
02 Jan 25	113.10000 -0.54	114.77	113.09	113.49	119,956
31 Dec 24	113.64000 +0.47	113.89	112.40	113.17	54,226
30 Dec 24	113.17000 -1.27	113.86	112.04	113.47	58,946
27 Dec 24	114.44000 -0.83	115.67	113.87	114.90	182,679
24 Dec 24	115.27000 +0.69	115.75	114.48	115.27	62,194
23 Dec 24	114.58000 +0.52	114.97	113.49	113.83	226,373
20 Dec 24	114.06000 +1.38	114.74	112.44	112.50	274,885
19 Dec 24	112.68000 -0.26	114.07	112.68	112.87	222,825
18 Dec 24	112.94000 +0.64	114.37	111.98	111.98	181,265
17 Dec 24	112.30000 -0.97	112.67	111.32	112.59	375,522
16 Dec 24	113.27000 +1.71	115.04	112.87	114.66	225,425
13 Dec 24	111.56000 -0.15	112.18	110.90	111.66	210,235
12 Dec 24	111.71000 +0.52	111.86	110.51	111.19	166,435
11 Dec 24	111.19000 -0.31	111.84	109.83	111.59	202,240
10 Dec 24	111.50000 -0.06	112.50	110.88	111.56	198,743
09 Dec 24	111.56000 -0.44	112.27	110.89	112.11	212,398
06 Dec 24	112.00000 -0.92	113.29	111.71	112.50	177,560
05 Dec 24	112.92000 -0.64	113.99	112.79	113.56	122,331
04 Dec 24	113.56000 +0.16	114.01	112.89	113.27	216,368
03 Dec 24	113.40000 -0.60	114.52	112.83	114.05	276,947
02 Dec 24	114.00000 -1.00	115.23	113.99	115.00	211,155
29 Nov 24	115.00000 -0.25	115.50	114.40	114.57	96,361
28 Nov 24	115.25000 +0.67	115.94	114.54	114.64	44,586
27 Nov 24	114.58000 +0.57	115.04	113.01	113.74	274,650
26 Nov 24	114.01000 -2.60	116.78	112.84	116.46	304,005
25 Nov 24	116.61000 -0.13	117.68	116.11	116.11	345,226
22 Nov 24	116.74000 +0.67	116.91	115.80	115.80	140,442
21 Nov 24	116.07000 +0.57	116.31	115.17	115.68	155,941
20 Nov 24	115.50000 -0.50	115.86	115.04	115.57	170,742
19 Nov 24	116.00000 -0.59	116.08	115.25	115.62	150,156
18 Nov 24	116.59000 -0.75	117.74	116.26	117.38	135,769
15 Nov 24	117.34000 +0.35	118.60	116.53	116.76	162,366
14 Nov 24	116.99000 +0.49	117.51	115.49	116.00	213,129
13 Nov 24	116.50000 -1.62	118.36	115.85	117.79	315,971
12 Nov 24	118.12000 -0.97	118.95	117.64	118.47	177,087
11 Nov 24	119.09000 +0.44	119.61	118.64	118.65	224,948
08 Nov 24	118.65000 -0.57	119.89	117.94	119.16	191,151
07 Nov 24	119.22000 -0.34	120.40	118.74	119.19	357,462
06 Nov 24	119.56000 +0.55	120.90	118.18	119.01	337,735
05 Nov 24	119.01000 -3.69	120.70	113.94	118.94	269,527
04 Nov 24	122.70000 -0.96	123.86	122.49	123.59	82,988
01 Nov 24	123.66000 +0.66	124.03	122.66	123.00	93,815
31 Oct 24	123.00000 -1.88	124.78	122.77	124.62	168,219
30 Oct 24	124.88000 -3.06	128.86	124.61	127.50	121,227
29 Oct 24	127.94000 +0.66	128.41	126.92	127.28	89,486
28 Oct 24	127.28000 +1.19	127.50	126.47	126.79	79,798
25 Oct 24	126.09000 -1.19	127.56	125.78	127.28	128,296
24 Oct 24	127.28000 -1.76	129.45	126.77	129.45	105,031
23 Oct 24	129.03999 -0.10	130.27	128.21	128.97	100,945
22 Oct 24	129.14000 -5.53	133.48	128.95	129.83	160,913
21 Oct 24	134.67000 +1.05	134.88	133.16	133.62	88,219
18 Oct 24	133.62000 +1.39	134.27	132.80	132.80	70,425
17 Oct 24	132.23000 -0.09	132.92	131.79	132.61	83,760
16 Oct 24	132.32001 -0.64	133.82	132.16	133.46	102,430
15 Oct 24	132.96001 -0.93	134.23	132.78	133.94	115,329
11 Oct 24	133.89000 +2.16	134.60	132.30	132.30	136,223
10 Oct 24	131.73000 -0.83	132.15	130.02	131.81	81,783
09 Oct 24	132.56000 +2.95	132.83	129.67	129.69	107,525
08 Oct 24	129.61000 -0.33	130.24	128.90	129.91	80,573
07 Oct 24	129.94000 -0.06	129.98	128.98	129.46	60,382
04 Oct 24	130.00000 -0.25	130.79	128.64	130.30	73,600
03 Oct 24	130.25000 -0.95	131.14	128.83	131.14	90,927
02 Oct 24	131.20000 -0.81	132.89	130.95	131.96	63,461
01 Oct 24	132.00999 -0.01	132.55	131.02	131.55	61,088
30 Sep 24	132.02000 +1.36	132.10	130.47	130.66	82,840
27 Sep 24	130.66000 -0.59	132.90	130.65	131.49	70,059
26 Sep 24	131.25000 +0.73	132.10	130.65	130.76	78,480
25 Sep 24	130.52000 -1.17	131.94	129.90	131.55	66,155
24 Sep 24	131.69000 +1.98	131.70	129.74	129.83	76,692
23 Sep 24	129.71001 -0.10	130.45	129.27	129.81	65,310
20 Sep 24	129.81000 -0.68	130.15	129.17	129.94	179,596
19 Sep 24	130.49001 +2.19	130.72	128.36	129.52	131,520
18 Sep 24	128.30000 -0.21	128.72	127.11	128.36	76,827
17 Sep 24	128.50999 -0.46	129.38	127.94	128.97	157,818
16 Sep 24	128.97000 +1.80	129.69	125.23	127.65	134,909
13 Sep 24	127.17000 +1.86	127.42	125.56	125.56	172,167
12 Sep 24	125.31000 +1.72	125.65	123.27	123.59	117,304
11 Sep 24	123.59000 +1.54	123.61	120.88	121.17	101,234
10 Sep 24	122.05000 +0.58	122.10	120.12	120.88	105,591
09 Sep 24	121.47000 +0.71	122.36	120.71	121.45	83,085
06 Sep 24	120.76000 +0.28	121.86	119.79	120.00	144,791
05 Sep 24	120.48000 -0.37	122.75	120.38	120.86	76,712
04 Sep 24	120.85000 +0.00	121.30	119.99	120.79	123,227
03 Sep 24	120.85000 +0.18	122.15	119.49	120.40	180,882
30 Aug 24	120.67000 +1.62	120.75	118.50	119.55	219,651
29 Aug 24	119.05000 -1.26	121.54	118.71	121.54	333,844
28 Aug 24	120.31000 -1.49	123.54	120.13	122.46	262,044
27 Aug 24	121.80000 -1.67	123.46	121.60	122.56	96,286
26 Aug 24	123.47000 -0.13	124.36	123.10	123.46	42,198
23 Aug 24	123.60000 +0.98	123.99	122.68	122.68	41,113
22 Aug 24	122.62000 +0.12	123.42	122.24	123.21	39,758
21 Aug 24	122.50000 -0.51	123.60	121.57	123.60	60,918
20 Aug 24	123.01000 +0.77	123.71	122.11	122.20	55,466
19 Aug 24	122.24000 -0.30	123.51	121.92	122.54	50,256
16 Aug 24	122.54000 -2.02	124.64	122.07	124.24	82,651
15 Aug 24	124.56000 +1.82	124.60	122.75	122.75	42,501
14 Aug 24	122.74000 +0.13	122.75	121.67	122.30	73,134
13 Aug 24	122.61000 +1.30	122.82	120.85	121.81	122,949
12 Aug 24	121.31000 -1.11	123.35	121.19	122.42	101,333
09 Aug 24	122.42000 -1.45	123.62	121.92	123.62	80,031
08 Aug 24	123.87000 +1.37	124.66	122.08	122.83	82,096
07 Aug 24	122.50000 -3.09	127.55	122.50	126.00	68,224
06 Aug 24	125.59000 +1.13	125.73	120.99	121.97	189,081
02 Aug 24	124.46000 -1.25	125.00	122.28	125.00	134,361
01 Aug 24	125.71000 -2.69	129.07	125.55	128.58	142,811
31 Jul 24	128.39999 +2.62	129.65	126.03	129.00	174,619
30 Jul 24	125.78000 -1.43	127.96	125.65	126.77	105,433
29 Jul 24	127.21000 -0.52	128.13	126.71	127.60	62,708
26 Jul 24	127.73000 +0.58	128.24	127.22	127.29	58,108
25 Jul 24	127.15000 -0.41	128.40	126.81	126.90	68,881
24 Jul 24	127.56000 +0.61	127.69	125.04	126.80	86,566
23 Jul 24	126.95000 +0.08	127.67	126.02	126.82	64,832
22 Jul 24	126.87000 +1.71	127.00	125.04	126.00	49,089
19 Jul 24	125.16000 +0.55	125.47	124.33	124.50	83,678
18 Jul 24	124.61000 -0.44	125.86	124.29	125.14	53,328
17 Jul 24	125.05000 +0.08	125.75	124.63	125.57	54,702
16 Jul 24	124.97000 +1.07	125.91	124.00	124.52	96,984
15 Jul 24	123.90000 -0.30	125.09	123.45	124.20	62,610
12 Jul 24	124.20000 +1.08	124.75	123.13	123.13	92,190
11 Jul 24	123.12000 +1.74	123.58	121.10	121.24	80,670
10 Jul 24	121.38000 +1.76	121.59	119.48	120.00	83,711
09 Jul 24	119.62000 -1.64	121.43	118.88	120.94	83,239
08 Jul 24	121.26000 +1.25	121.26	119.50	120.05	112,095
05 Jul 24	120.01000 -1.71	121.36	120.00	121.28	115,011
04 Jul 24	121.72000 -0.30	122.26	121.31	121.76	37,067
03 Jul 24	122.02000 +0.86	123.25	120.96	121.14	59,486
02 Jul 24	121.16000 +0.03	122.13	119.81	121.29	99,121
28 Jun 24	121.13000 -0.50	122.51	120.72	121.63	120,492
27 Jun 24	121.63000 +1.62	121.69	119.99	120.19	103,682
26 Jun 24	120.01000 +0.79	120.15	118.65	118.69	109,030
25 Jun 24	119.22000 -0.03	119.50	117.61	119.50	115,478
24 Jun 24	119.25000 +1.24	119.29	117.26	117.80	74,980
21 Jun 24	118.01000 -1.05	118.95	117.13	118.88	405,236
20 Jun 24	119.06000 +1.17	119.25	116.66	117.58	247,102
19 Jun 24	117.89000 +0.65	117.99	116.15	117.01	101,070
18 Jun 24	117.24000 +0.76	117.41	115.74	116.42	218,676
17 Jun 24	116.48000 -1.08	117.94	115.89	117.05	202,236
14 Jun 24	117.56000 -0.79	118.13	116.93	117.75	156,056
13 Jun 24	118.35000 -1.32	119.61	117.76	119.31	129,431
12 Jun 24	119.67000 +0.78	120.25	118.89	119.50	94,933
11 Jun 24	118.89000 -1.10	120.47	118.54	119.24	78,080
10 Jun 24	119.99000 -0.23	120.36	119.35	119.78	104,402
07 Jun 24	120.22000 -0.21	120.87	119.28	119.73	104,472
06 Jun 24	120.43000 +0.60	121.21	119.70	119.70	86,744
05 Jun 24	119.83000 +0.71	120.00	118.78	119.00	131,473
04 Jun 24	119.12000 +0.78	119.29	118.06	118.39	94,414
03 Jun 24	118.34000 -0.70	119.68	118.13	119.01	123,096
31 May 24	119.04000 +0.98	119.10	117.49	118.29	447,101
30 May 24	118.06000 -0.78	119.04	117.72	118.52	143,336
29 May 24	118.84000 -1.34	120.13	118.69	119.49	189,310
28 May 24	120.18000 -1.86	122.00	120.12	122.00	151,716
27 May 24	122.04000 +0.38	122.57	121.22	121.56	57,590
24 May 24	121.66000 +0.22	121.96	121.04	121.71	99,067
23 May 24	121.44000 -1.06	122.66	121.23	122.37	78,741
22 May 24	122.50000 -0.57	123.24	121.97	122.51	101,167
21 May 24	123.07000 -0.15	124.68	122.68	123.48	72,214
17 May 24	123.22000 -0.27	123.61	122.45	122.86	95,900
16 May 24	123.49000 -0.09	124.18	123.00	123.10	78,666
15 May 24	123.58000 +0.34	124.20	123.09	123.24	82,624
14 May 24	123.24000 -0.94	124.53	122.66	123.73	125,907
13 May 24	124.18000 -0.13	125.24	123.43	124.32	76,115
10 May 24	124.31000 +0.00	124.72	122.95	124.50	100,888
09 May 24	124.31000 +0.12	124.69	123.09	124.52	73,392
08 May 24	124.19000 +1.02	124.19	122.54	122.63	81,118
07 May 24	123.17000 -0.47	124.68	123.01	123.99	85,822
06 May 24	123.64000 +1.36	123.89	122.47	122.70	88,788
03 May 24	122.28000 -0.43	123.57	121.94	122.70	114,517
02 May 24	122.71000 -2.59	123.72	119.94	122.01	185,844
01 May 24	125.30000 -0.70	126.29	124.76	125.21	113,416
30 Apr 24	126.00000 -1.98	128.06	125.46	127.37	197,984
29 Apr 24	127.98000 -1.52	129.68	127.31	129.38	212,684
26 Apr 24	129.50000 +0.32	129.95	128.71	129.20	58,369
25 Apr 24	129.17999 -0.96	130.01	128.58	129.30	66,566
24 Apr 24	130.14000 -0.28	131.97	129.72	130.48	92,453
23 Apr 24	130.42000 +0.65	130.59	129.63	130.00	74,373
22 Apr 24	129.77000 +0.49	130.00	129.04	129.30	61,602
19 Apr 24	129.28000 -0.28	130.12	128.10	129.50	58,016
18 Apr 24	129.56000 +0.06	130.14	128.78	130.02	101,315
17 Apr 24	129.50000 -0.81	130.59	128.57	130.50	111,810
16 Apr 24	130.31000 -0.46	131.00	128.61	130.71	137,003
15 Apr 24	130.77000 +1.84	130.87	128.31	129.64	83,748
12 Apr 24	128.92999 -2.43	131.35	128.64	130.32	120,783
11 Apr 24	131.36000 -3.49	132.32	128.33	130.36	270,996
10 Apr 24	134.85001 +0.55	135.53	133.39	133.43	101,242
09 Apr 24	134.30000 +0.75	134.58	132.76	133.80	134,389
08 Apr 24	133.55000 +0.06	133.83	131.89	133.43	82,975
05 Apr 24	133.49001 +1.05	133.52	131.65	131.91	81,170
04 Apr 24	132.44000 +0.59	133.50	131.48	131.48	126,459
03 Apr 24	131.85001 +2.55	132.56	129.00	129.00	119,816
02 Apr 24	129.30000 -1.12	130.20	128.56	130.16	116,033
01 Apr 24	130.42000 +0.07	131.98	129.94	130.39	78,725
28 Mar 24	130.35001 +0.72	130.80	129.07	129.62	114,160
27 Mar 24	129.63000 +1.20	129.64	127.94	127.94	81,478
26 Mar 24	128.42999 +1.45	128.87	126.54	126.54	131,074
25 Mar 24	126.98000 -0.51	127.77	126.58	127.14	90,544
22 Mar 24	127.49000 -1.08	128.61	127.24	128.56	104,321
21 Mar 24	128.57001 -1.39	130.21	128.30	129.60	82,905
20 Mar 24	129.96001 -0.74	131.62	128.85	130.58	99,943
19 Mar 24	130.70000 +2.09	131.67	128.65	128.66	162,818
18 Mar 24	128.61000 +0.38	129.60	128.34	128.34	105,914
15 Mar 24	128.23000 +0.40	128.98	127.39	128.29	234,919
14 Mar 24	127.83000 +1.51	128.48	126.08	126.75	183,551
13 Mar 24	126.32000 -0.42	127.64	126.19	126.64	177,416
12 Mar 24	126.74000 +2.88	127.26	123.90	123.90	133,191
11 Mar 24	123.86000 +0.25	125.11	122.23	123.56	129,117
08 Mar 24	123.61000 -0.17	123.83	121.76	122.78	133,557
07 Mar 24	123.78000 +0.86	123.92	122.37	123.18	93,096
06 Mar 24	122.92000 -0.73	124.47	122.04	123.66	83,438
05 Mar 24	123.65000 -1.10	124.68	122.84	124.04	76,506
04 Mar 24	124.75000 -0.55	125.66	124.04	124.47	57,133
01 Mar 24	125.30000 +0.65	126.66	124.03	124.03	82,028
29 Feb 24	124.65000 -1.28	126.82	124.45	126.07	190,694
28 Feb 24	125.93000 -0.82	126.75	125.48	125.48	62,026
27 Feb 24	126.75000 -0.44	127.77	126.21	126.89	52,869
26 Feb 24	127.19000 +1.61	127.70	125.00	125.00	67,315
23 Feb 24	125.58000 -0.85	126.60	125.27	126.04	75,617
22 Feb 24	126.43000 +1.00	126.58	124.70	125.39	81,603
21 Feb 24	125.43000 +0.65	125.52	123.94	124.76	162,638
20 Feb 24	124.78000 +0.20	124.98	122.97	124.77	86,719
16 Feb 24	124.58000 -0.67	125.25	123.62	123.62	114,491
15 Feb 24	125.25000 +1.55	125.25	123.08	123.69	136,726
14 Feb 24	123.70000 +6.37	124.01	117.22	117.22	179,863
13 Feb 24	117.33000 -2.43	119.55	116.86	118.83	98,142
12 Feb 24	119.76000 +0.31	119.91	119.00	119.51	98,926
09 Feb 24	119.45000 +0.92	119.72	118.20	119.32	49,415
08 Feb 24	118.53000 +0.03	119.68	118.35	118.69	90,449
07 Feb 24	118.50000 +1.09	119.86	117.41	117.50	85,706
06 Feb 24	117.41000 -1.04	119.77	116.79	117.94	81,813
05 Feb 24	118.45000 -0.64	118.98	118.40	118.50	44,452
02 Feb 24	119.09000 -0.61	119.74	118.38	119.74	64,856
01 Feb 24	119.70000 +1.94	119.70	117.50	118.93	64,245
31 Jan 24	117.76000 -0.66	118.45	117.50	117.60	92,382
30 Jan 24	118.42000 +0.53	118.99	117.71	117.71	50,691
29 Jan 24	117.89000 +1.02	118.05	116.53	116.53	55,793
26 Jan 24	116.87000 +0.58	117.17	115.91	115.98	50,119
25 Jan 24	116.29000 +0.85	116.60	115.46	115.46	61,432
24 Jan 24	115.44000 -0.52	116.90	115.17	116.90	61,675
23 Jan 24	115.96000 -1.11	116.72	115.66	116.04	74,229
22 Jan 24	117.07000 +0.71	117.25	116.38	116.39	49,064
19 Jan 24	116.36000 -0.17	116.53	115.60	116.26	47,595
18 Jan 24	116.53000 +1.10	116.76	115.53	115.62	57,373
17 Jan 24	115.43000 -1.12	116.34	114.91	115.42	87,746
16 Jan 24	116.55000 -0.03	116.70	115.50	116.56	99,136
15 Jan 24	116.58000 -0.36	118.58	115.96	118.58	32,368
12 Jan 24	116.94000 +0.65	117.09	115.71	115.71	74,727
11 Jan 24	116.29000 +0.86	116.43	115.19	115.57	40,289
10 Jan 24	115.43000 +0.04	116.83	115.01	115.39	69,398
09 Jan 24	115.39000 -0.07	116.15	114.27	114.27	116,575
08 Jan 24	115.46000 +0.98	115.50	114.00	114.40	75,885
05 Jan 24	114.48000 -0.94	117.72	114.34	117.72	56,225
04 Jan 24	115.42000 +1.09	115.88	113.44	113.59	63,535
03 Jan 24	114.33000 +0.39	114.46	112.30	112.30	58,532
02 Jan 24	113.94000 -2.16	115.98	113.21	115.98	57,529
29 Dec 23	116.10000 +0.15	116.39	115.61	115.95	28,626
28 Dec 23	115.95000 -0.41	116.34	115.65	116.34	35,397
27 Dec 23	116.36000 +0.73	117.00	114.37	114.50	67,051
22 Dec 23	115.63000 +0.65	116.76	114.93	115.02	56,685
21 Dec 23	114.98000 +0.45	115.53	114.24	114.31	58,860
20 Dec 23	114.53000 -1.14	116.70	114.53	115.26	80,585
19 Dec 23	115.67000 +1.34	116.13	114.09	114.09	60,776
18 Dec 23	114.33000 +0.78	114.56	112.50	113.28	55,325
15 Dec 23	113.55000 -0.40	113.81	112.52	113.75	300,562
14 Dec 23	113.95000 +0.11	114.80	113.60	114.42	101,144
13 Dec 23	113.84000 +0.59	113.95	112.44	113.95	126,451
12 Dec 23	113.25000 -0.08	113.72	112.50	113.33	110,316
11 Dec 23	113.33000 -0.27	115.00	112.24	113.84	96,495
08 Dec 23	113.60000 -1.90	115.71	113.59	115.09	111,525
07 Dec 23	115.50000 +2.17	115.53	112.35	113.57	167,186
06 Dec 23	113.33000 +1.97	113.40	111.23	111.32	129,548
05 Dec 23	111.36000 -0.12	112.03	111.01	111.46	140,076
04 Dec 23	111.48000 -1.57	113.51	111.19	111.19	106,906
01 Dec 23	113.05000 +3.55	113.11	109.84	109.84	152,841
30 Nov 23	109.50000 -1.05	111.54	109.50	110.77	931,758
29 Nov 23	110.55000 -1.05	112.22	109.80	112.22	115,072
28 Nov 23	111.60000 -1.84	113.23	111.50	112.86	136,725
27 Nov 23	113.44000 +0.51	113.98	111.30	112.85	44,038
24 Nov 23	112.93000 -0.28	115.78	112.85	115.78	26,148
23 Nov 23	113.21000 +0.37	113.42	112.80	112.84	23,443
22 Nov 23	112.84000 +0.01	113.76	112.41	113.07	47,585
21 Nov 23	112.83000 -0.68	115.75	111.99	113.76	101,219
20 Nov 23	113.51000 -0.22	113.79	112.02	113.73	59,240
17 Nov 23	113.73000 -0.71	114.68	112.99	114.68	63,291
16 Nov 23	114.44000 -0.71	115.96	114.25	115.96	83,657
15 Nov 23	115.15000 +0.38	115.92	114.65	114.77	73,933
14 Nov 23	114.77000 +0.98	116.89	112.05	113.87	104,646
13 Nov 23	113.79000 +0.80	114.70	111.92	112.92	70,454
10 Nov 23	112.99000 +2.63	113.52	110.35	110.36	85,155
09 Nov 23	110.36000 +0.88	111.26	109.69	110.01	73,682
08 Nov 23	109.48000 +1.11	110.02	108.04	108.04	89,470
07 Nov 23	108.37000 -0.12	108.58	107.82	108.48	111,595
06 Nov 23	108.49000 -1.56	109.78	108.16	109.70	81,650
03 Nov 23	110.05000 +1.37	110.29	109.03	109.40	63,204
02 Nov 23	108.68000 +0.65	111.75	108.57	108.73	118,280
01 Nov 23	108.03000 +3.63	108.19	105.00	105.97	108,283
31 Oct 23	104.40000 -1.01	105.40	100.81	104.00	274,168
30 Oct 23	105.41000 +2.70	105.98	103.73	103.73	80,372
27 Oct 23	102.71000 -0.77	103.70	102.71	102.78	43,597
26 Oct 23	103.48000 -0.27	104.70	103.48	103.75	63,484
25 Oct 23	103.75000 -0.76	105.16	102.85	102.85	43,133
24 Oct 23	104.51000 +0.52	104.89	102.90	103.79	57,263
23 Oct 23	103.99000 -0.51	104.80	103.19	103.85	86,096
20 Oct 23	104.50000 -1.90	106.44	103.11	106.39	85,399
19 Oct 23	106.40000 -0.59	107.40	105.91	106.98	46,900
18 Oct 23	106.99000 -2.59	109.16	106.92	108.79	65,004
17 Oct 23	109.58000 -0.27	110.17	108.74	110.17	43,357
16 Oct 23	109.85000 -0.15	111.25	109.50	111.25	80,484
13 Oct 23	110.00000 -0.56	111.71	109.90	111.68	64,294
12 Oct 23	110.56000 -1.46	112.75	109.38	112.74	78,448
11 Oct 23	112.02000 +1.92	112.84	109.78	109.78	89,122
10 Oct 23	110.10000 -0.39	112.33	109.97	112.33	76,095
06 Oct 23	110.49000 +0.64	111.09	108.69	109.20	80,419
05 Oct 23	109.85000 -1.46	112.62	109.08	109.08	121,946
04 Oct 23	111.31000 +1.81	111.69	109.27	109.46	106,490
03 Oct 23	109.50000 -0.59	109.64	108.21	109.42	95,446
02 Oct 23	110.09000 -0.53	110.97	109.44	110.17	77,969
29 Sep 23	110.62000 -0.20	111.46	109.89	110.87	107,774
28 Sep 23	110.82000 +2.39	111.29	107.70	108.20	123,075
27 Sep 23	108.43000 -0.60	109.38	108.39	108.42	86,280
26 Sep 23	109.03000 -2.31	111.49	108.07	110.76	164,591
25 Sep 23	111.34000 +0.20	111.83	111.08	111.11	40,047
22 Sep 23	111.14000 +0.10	111.90	111.00	111.07	52,562
21 Sep 23	111.04000 -0.51	111.57	110.44	111.34	87,577
20 Sep 23	111.55000 -0.83	113.23	111.52	112.29	58,415
19 Sep 23	112.38000 -1.05	113.85	112.07	113.01	67,315
18 Sep 23	113.43000 +1.02	113.86	111.31	111.31	72,472
15 Sep 23	112.41000 -0.93	114.82	111.93	113.42	244,708
14 Sep 23	113.34000 +2.16	113.37	111.20	111.20	78,500
13 Sep 23	111.18000 +1.23	111.75	109.90	109.99	172,511
12 Sep 23	109.95000 -0.35	110.27	109.40	110.27	49,371
11 Sep 23	110.30000 -0.24	111.56	108.97	110.62	54,961
08 Sep 23	110.54000 -0.54	111.07	109.98	110.95	86,926
07 Sep 23	111.08000 -1.00	111.97	110.75	111.43	45,715
06 Sep 23	112.08000 -0.45	113.27	111.57	111.57	59,340
05 Sep 23	112.53000 -0.10	113.04	110.75	113.04	55,409
01 Sep 23	112.63000 +1.79	113.28	110.42	110.43	114,986
31 Aug 23	110.84000 +0.02	111.90	110.40	110.58	182,088
30 Aug 23	110.82000 -0.68	112.08	110.72	111.07	107,658
29 Aug 23	111.50000 +1.51	111.82	108.96	109.59	75,217
28 Aug 23	109.99000 -0.37	111.00	109.53	110.66	32,660
25 Aug 23	110.36000 +0.15	110.85	109.91	110.22	58,071
24 Aug 23	110.21000 -0.37	110.92	109.85	110.11	88,846
23 Aug 23	110.58000 +1.05	110.79	109.06	109.06	42,946
22 Aug 23	109.53000 +0.41	109.68	108.51	109.03	58,527
21 Aug 23	109.12000 -1.05	110.18	108.91	110.17	73,091
18 Aug 23	110.17000 +0.02	110.38	109.39	109.91	131,564
17 Aug 23	110.15000 -2.10	113.07	109.50	112.22	98,707
16 Aug 23	112.25000 -1.12	114.60	111.62	113.24	73,935
15 Aug 23	113.37000 -2.13	114.98	113.14	114.51	63,707
14 Aug 23	115.50000 -0.37	115.89	114.88	115.24	62,377
11 Aug 23	115.87000 +0.56	116.50	114.39	114.84	89,155
10 Aug 23	115.31000 +0.31	117.13	114.75	115.33	152,857
09 Aug 23	115.00000 +1.69	115.30	112.74	113.12	176,414
08 Aug 23	113.31000 +0.31	114.04	112.55	112.65	127,370
04 Aug 23	113.00000 +0.23	113.39	110.66	112.57	76,536
03 Aug 23	112.77000 +0.11	113.83	112.28	112.64	64,105
02 Aug 23	112.66000 -1.23	113.96	112.20	113.67	65,486
01 Aug 23	113.89000 +1.54	114.56	112.16	112.16	110,358
31 Jul 23	112.35000 +0.10	112.64	110.00	112.09	184,707
28 Jul 23	112.25000 +5.05	113.52	107.94	107.94	165,227
27 Jul 23	107.20000 -0.60	108.64	105.94	108.64	745,833
26 Jul 23	107.80000 -0.40	108.45	107.29	108.20	165,617
25 Jul 23	108.20000 -0.44	109.10	108.00	108.41	133,013
24 Jul 23	108.64000 -0.55	109.47	108.44	108.99	97,256
21 Jul 23	109.19000 +0.63	109.47	108.56	108.65	101,798
20 Jul 23	108.56000 -0.48	109.37	108.21	109.36	92,583
19 Jul 23	109.04000 -0.12	110.00	108.41	109.29	96,140
18 Jul 23	109.16000 -0.11	109.65	108.50	109.20	176,428
17 Jul 23	109.27000 +0.92	109.47	108.28	108.36	76,786
14 Jul 23	108.35000 +0.50	108.35	107.45	107.88	93,404
13 Jul 23	107.85000 -0.90	108.77	107.66	108.52	81,806
12 Jul 23	108.75000 +1.38	109.94	107.25	108.00	94,135
11 Jul 23	107.37000 -0.03	107.85	106.12	107.62	83,360
10 Jul 23	107.40000 -1.25	109.21	107.33	109.03	315,774
07 Jul 23	108.65000 -1.02	110.25	108.64	109.46	56,859
06 Jul 23	109.67000 +1.69	109.80	106.88	107.49	161,534
05 Jul 23	107.98000 -0.56	109.00	106.89	108.43	102,033
04 Jul 23	108.54000 -0.29	109.31	106.92	108.55	50,059
30 Jun 23	108.83000 +2.34	109.41	106.08	106.50	122,896
29 Jun 23	106.49000 +0.00	107.33	105.39	106.28	57,312
28 Jun 23	106.49000 +0.76	106.98	105.32	105.32	97,587
27 Jun 23	105.73000 +2.74	105.83	101.75	102.97	155,894
26 Jun 23	102.99000 -1.31	104.02	102.86	104.02	72,909
23 Jun 23	104.30000 -1.31	105.39	103.57	104.88	75,742
22 Jun 23	105.61000 +0.05	106.15	104.96	105.38	65,653
21 Jun 23	105.56000 +0.62	105.67	104.54	104.80	104,441
20 Jun 23	104.94000 -2.54	107.46	104.85	106.59	136,944
19 Jun 23	107.48000 +0.48	108.08	106.70	107.00	267,162
16 Jun 23	107.00000 -1.70	109.91	106.80	109.78	313,221
15 Jun 23	108.70000 +0.94	108.94	105.85	107.23	190,394
14 Jun 23	107.76000 +0.76	107.90	105.54	106.13	102,987
13 Jun 23	107.00000 +0.95	107.32	106.00	106.05	46,499
12 Jun 23	106.05000 +0.74	106.31	104.79	105.31	103,276
09 Jun 23	105.31000 -2.29	107.68	105.22	107.29	59,800
08 Jun 23	107.60000 -0.01	108.20	107.11	107.61	63,478
07 Jun 23	107.61000 -1.55	108.82	106.82	108.57	128,258
06 Jun 23	109.16000 +1.42	109.37	107.57	108.03	90,787
05 Jun 23	107.74000 -0.58	108.95	107.69	108.10	72,015
02 Jun 23	108.32000 +2.44	108.52	106.41	106.41	110,144
01 Jun 23	105.88000 +0.88	107.17	103.89	105.22	104,429
31 May 23	105.00000 -1.26	106.53	104.43	106.22	454,686
30 May 23	106.26000 -1.77	107.82	105.50	105.70	83,108
29 May 23	108.03000 +0.88	108.32	105.31	107.10	34,660
26 May 23	107.15000 +0.55	107.35	106.14	106.60	55,960
25 May 23	106.60000 -0.82	108.54	106.46	107.68	104,371
24 May 23	107.42000 -5.83	112.25	106.49	111.37	205,323
23 May 23	113.25000 +0.55	114.36	111.79	111.79	202,257
19 May 23	112.70000 +1.77	113.28	110.68	111.00	116,714
18 May 23	110.93000 +2.45	111.08	107.99	108.87	108,444
17 May 23	108.48000 +1.00	108.73	106.97	107.42	84,660
16 May 23	107.48000 +1.27	107.84	106.23	106.60	133,269
15 May 23	106.21000 +0.55	106.46	104.96	105.50	73,940
12 May 23	105.66000 +1.35	105.91	104.49	104.49	85,031
11 May 23	104.31000 -0.70	105.75	104.31	105.75	168,312
10 May 23	105.01000 +1.25	105.57	103.99	104.30	121,763
09 May 23	103.76000 -0.44	104.53	103.49	103.53	287,298
08 May 23	104.20000 -0.63	104.72	103.85	103.85	152,959
05 May 23	104.83000 -0.51	107.25	103.93	106.28	94,924
04 May 23	105.34000 -3.08	108.43	105.34	108.43	82,830
03 May 23	108.42000 -0.60	110.04	108.16	109.06	75,103
02 May 23	109.02000 +0.63	110.22	108.19	108.25	118,869
01 May 23	108.39000 -1.09	110.94	108.21	110.00	85,596
28 Apr 23	109.48000 +0.70	111.07	107.94	110.77	201,269
27 Apr 23	108.78000 -0.03	109.19	106.63	106.63	88,600
26 Apr 23	108.81000 +0.14	109.69	107.33	107.48	134,990
25 Apr 23	108.67000 -0.43	109.34	108.49	108.64	78,766
24 Apr 23	109.10000 +0.94	109.64	107.82	107.82	44,822
21 Apr 23	108.16000 +0.06	109.62	108.07	108.34	82,681
20 Apr 23	108.10000 +0.09	109.25	107.38	107.65	137,446
19 Apr 23	108.01000 +1.34	108.42	105.74	105.74	159,021
18 Apr 23	106.67000 -0.95	107.52	105.87	107.35	108,707
17 Apr 23	107.62000 +1.25	107.88	106.67	106.93	87,499
14 Apr 23	106.37000 -0.08	106.95	105.82	106.67	119,087
13 Apr 23	106.45000 -0.03	107.36	106.39	107.36	127,172
12 Apr 23	106.48000 -0.01	108.13	106.39	106.55	98,970
11 Apr 23	106.49000 +0.81	106.71	105.68	106.03	59,330
10 Apr 23	105.68000 +1.05	106.48	104.74	104.74	57,810
06 Apr 23	104.63000 -0.82	106.57	103.38	105.22	129,842
05 Apr 23	105.45000 -4.55	109.63	105.17	109.63	176,168
04 Apr 23	110.00000 +0.76	110.58	109.51	109.74	154,385
03 Apr 23	109.24000 -1.69	111.05	108.42	110.35	77,872
31 Mar 23	110.93000 +2.21	111.23	109.55	109.55	143,946
30 Mar 23	108.72000 +1.05	108.87	107.70	108.22	60,576
29 Mar 23	107.67000 +0.27	107.90	106.44	107.90	92,359
28 Mar 23	107.40000 +0.52	107.88	105.88	106.66	67,406
27 Mar 23	106.88000 +0.26	107.49	106.53	107.09	76,598
24 Mar 23	106.62000 -0.41	106.71	105.57	106.47	73,151
23 Mar 23	107.03000 -0.77	108.50	106.19	107.80	122,421
22 Mar 23	107.80000 -0.19	109.19	107.49	108.09	111,233
21 Mar 23	107.99000 +0.35	109.23	107.57	108.09	80,540
20 Mar 23	107.64000 -0.13	109.36	106.21	107.77	141,645
17 Mar 23	107.77000 -1.09	108.36	106.94	107.83	177,674
16 Mar 23	108.86000 +2.29	108.92	105.21	105.99	131,894
15 Mar 23	106.57000 -2.89	108.49	106.31	108.47	182,905
14 Mar 23	109.46000 +1.01	110.07	108.51	108.79	105,162
13 Mar 23	108.45000 -0.50	109.00	107.07	108.83	140,628
10 Mar 23	108.95000 -2.10	110.57	108.57	110.57	120,957
09 Mar 23	111.05000 -1.60	113.21	110.86	113.21	104,279
08 Mar 23	112.65000 -0.14	113.62	112.26	112.65	94,883
07 Mar 23	112.79000 -0.10	113.03	111.81	113.01	101,049
06 Mar 23	112.89000 -0.32	113.87	112.71	112.92	131,766
03 Mar 23	113.21000 -0.55	114.51	111.85	114.51	133,375
02 Mar 23	113.76000 +0.36	114.18	112.54	112.54	130,571
01 Mar 23	113.40000 +0.86	114.39	112.49	112.49	168,945
28 Feb 23	112.54000 -0.79	114.82	112.45	113.00	236,951
27 Feb 23	113.33000 -0.05	114.70	113.13	113.55	84,501
24 Feb 23	113.38000 +0.29	113.80	111.96	112.42	88,047
23 Feb 23	113.09000 +0.25	114.10	112.44	112.59	138,784
22 Feb 23	112.84000 +1.78	113.06	110.98	111.00	153,985
21 Feb 23	111.06000 -1.44	112.42	110.86	111.84	122,765
17 Feb 23	112.50000 +0.99	113.00	110.38	111.51	172,844
16 Feb 23	111.51000 -2.16	113.60	111.22	113.60	168,225
15 Feb 23	113.67000 +6.27	114.23	109.71	110.00	296,261
14 Feb 23	107.40000 -1.00	108.27	106.72	106.74	131,147
13 Feb 23	108.40000 +0.69	108.91	106.58	106.58	103,554
10 Feb 23	107.71000 +2.16	107.99	105.43	105.70	104,279
09 Feb 23	105.55000 -0.18	106.50	105.07	106.39	114,423
08 Feb 23	105.73000 +0.15	106.83	105.54	105.65	82,696
07 Feb 23	105.58000 -0.70	107.09	104.98	106.37	73,049
06 Feb 23	106.28000 +0.07	106.77	105.45	106.17	69,895
03 Feb 23	106.21000 -0.81	107.00	105.72	107.00	123,769
02 Feb 23	107.02000 +0.55	107.79	105.69	105.69	115,438
01 Feb 23	106.47000 +0.18	108.80	105.29	106.51	218,459
31 Jan 23	106.29000 +0.29	107.53	105.68	106.49	180,476
30 Jan 23	106.00000 -0.93	107.41	105.94	106.46	114,226
27 Jan 23	106.93000 +0.78	107.11	105.85	105.90	69,966
26 Jan 23	106.15000 +0.45	106.47	105.00	105.87	60,726
25 Jan 23	105.70000 -0.32	107.00	104.60	105.61	117,054
24 Jan 23	106.02000 +2.16	106.92	103.70	103.79	132,973
23 Jan 23	103.86000 +0.78	104.96	103.42	103.56	53,455
20 Jan 23	103.08000 +1.45	103.62	101.00	102.13	83,862
19 Jan 23	101.63000 -2.55	104.11	100.86	103.90	138,758
18 Jan 23	104.18000 -1.82	107.04	104.01	106.74	150,105
17 Jan 23	106.00000 -0.30	107.57	104.60	106.05	99,279
16 Jan 23	106.30000 -0.58	107.00	106.14	107.00	34,469
13 Jan 23	106.88000 +0.34	107.50	105.29	105.87	122,013
12 Jan 23	106.54000 +1.61	106.68	104.93	104.93	153,392
11 Jan 23	104.93000 +2.98	105.19	103.11	103.72	183,330
10 Jan 23	101.95000 +0.58	102.22	100.30	101.42	134,852
09 Jan 23	101.37000 -0.77	103.33	101.14	102.42	78,197
06 Jan 23	102.14000 +1.39	102.80	98.94	101.02	79,945
05 Jan 23	100.75000 +2.15	101.28	98.53	98.66	118,029
04 Jan 23	98.60000 +0.89	99.61	97.68	97.98	74,814
03 Jan 23	97.71000 +0.00	98.76	97.06	98.35	83,853
30 Dec 22	97.71000 +0.12	98.58	96.83	97.34	83,555
29 Dec 22	97.59000 +0.53	98.70	97.30	97.30	73,773
28 Dec 22	97.06000 -0.39	98.52	96.20	96.20	66,213
23 Dec 22	97.45000 +0.16	97.50	96.34	96.88	96,514
22 Dec 22	97.29000 -1.35	98.16	96.38	98.16	62,272
21 Dec 22	98.64000 +1.59	98.81	97.46	97.57	115,917
20 Dec 22	97.05000 -0.26	97.74	96.43	97.06	125,088
19 Dec 22	97.31000 -3.14	100.85	97.31	100.71	126,522
16 Dec 22	100.45000 +0.02	101.12	100.01	100.44	256,524
15 Dec 22	100.43000 -2.18	102.00	97.37	102.00	141,286
14 Dec 22	102.61000 +0.49	102.99	102.01	102.33	92,669
13 Dec 22	102.12000 +1.48	103.40	101.71	102.20	132,446
12 Dec 22	100.64000 +0.75	100.74	98.77	99.98	202,618
09 Dec 22	99.89000 -1.31	102.02	99.72	101.19	93,413
08 Dec 22	101.20000 -1.50	103.11	101.00	102.90	132,623
07 Dec 22	102.70000 +0.36	103.69	101.96	101.96	88,212
06 Dec 22	102.34000 -0.65	103.98	102.28	103.61	93,607
05 Dec 22	102.99000 -0.49	103.56	102.49	103.10	158,898
02 Dec 22	103.48000 -0.53	104.35	103.10	103.10	166,082
01 Dec 22	104.01000 +1.63	104.74	102.52	102.83	93,267
30 Nov 22	102.38000 +0.57	103.02	101.28	101.45	400,185
29 Nov 22	101.81000 -0.70	102.70	101.43	102.56	81,320
28 Nov 22	102.51000 +0.17	103.02	101.75	102.25	69,147
25 Nov 22	102.34000 -0.74	103.54	102.33	102.71	35,174
24 Nov 22	103.08000 +1.49	103.23	101.13	101.56	56,264
23 Nov 22	101.59000 -0.01	101.91	101.03	101.62	124,876
22 Nov 22	101.60000 -0.03	103.04	100.69	101.84	59,854
21 Nov 22	101.63000 +1.65	102.05	99.48	99.58	112,842
18 Nov 22	99.98000 -1.67	102.62	99.57	102.62	110,565
17 Nov 22	101.65000 -1.89	103.68	101.05	102.51	125,952
16 Nov 22	103.54000 +0.22	103.90	102.13	102.13	85,486
15 Nov 22	103.32000 +1.79	103.71	101.45	102.20	157,423
14 Nov 22	101.53000 -0.92	102.14	100.73	102.10	123,010
11 Nov 22	102.45000 -0.13	103.14	101.97	102.65	55,917
10 Nov 22	102.58000 +2.38	103.75	101.88	102.10	89,521
09 Nov 22	100.20000 -4.09	104.18	100.17	102.00	194,612
08 Nov 22	104.29000 +0.23	104.96	103.88	104.00	96,906
07 Nov 22	104.06000 -0.13	104.50	102.46	104.34	96,560
04 Nov 22	104.19000 +0.95	104.81	102.20	103.10	139,729
03 Nov 22	103.24000 +0.52	104.43	101.04	102.27	102,985
02 Nov 22	102.72000 -2.74	108.22	102.59	105.79	136,820
01 Nov 22	105.46000 +0.76	105.89	104.00	105.89	94,788
31 Oct 22	104.70000 +1.11	105.23	102.98	102.98	148,605
28 Oct 22	103.59000 +2.32	103.78	101.57	101.74	240,668
27 Oct 22	101.27000 +0.80	102.01	99.92	100.49	320,652
26 Oct 22	100.47000 +0.63	102.22	99.10	99.68	169,507
25 Oct 22	99.84000 +1.02	100.06	97.94	98.74	133,146
24 Oct 22	98.82000 +0.45	99.01	98.37	99.00	84,037
21 Oct 22	98.37000 +0.99	98.78	96.32	97.38	123,496
20 Oct 22	97.38000 -2.08	99.33	97.06	99.21	70,226
19 Oct 22	99.46000 -1.03	100.83	99.23	100.07	67,941
18 Oct 22	100.49000 +1.47	101.17	99.95	100.00	67,081
17 Oct 22	99.02000 +1.94	99.44	97.89	97.90	83,065
14 Oct 22	97.08000 -1.41	99.65	96.96	99.40	66,716
13 Oct 22	98.49000 +0.57	98.92	94.84	96.03	70,612
12 Oct 22	97.92000 +0.56	98.66	96.65	97.43	134,955
11 Oct 22	97.36000 -0.13	98.41	96.33	97.21	95,199
07 Oct 22	97.49000 -4.21	102.00	95.99	101.29	142,947
06 Oct 22	101.70000 +1.19	101.78	100.12	100.23	149,956
05 Oct 22	100.51000 -1.50	101.64	99.77	101.21	139,521
04 Oct 22	102.01000 +2.51	102.60	100.46	100.50	142,714
03 Oct 22	99.50000 +3.34	99.72	96.21	96.45	92,024
30 Sep 22	96.16000 -0.05	97.16	95.46	96.36	166,915
29 Sep 22	96.21000 -1.62	97.63	95.80	97.63	97,481
28 Sep 22	97.83000 +2.35	98.39	95.43	95.48	90,891
27 Sep 22	95.48000 -1.49	97.33	95.02	97.18	70,368
26 Sep 22	96.97000 +1.41	97.71	95.28	95.39	135,085
23 Sep 22	95.56000 -3.97	98.41	94.76	98.41	158,853
22 Sep 22	99.53000 -1.63	101.39	99.50	101.16	130,343
21 Sep 22	101.16000 -0.01	102.51	101.00	101.11	84,281
20 Sep 22	101.17000 -1.22	102.00	99.99	102.00	94,884
19 Sep 22	102.39000 +1.37	102.50	99.01	99.62	80,070
16 Sep 22	101.02000 -1.80	102.25	100.47	101.56	135,078
15 Sep 22	102.82000 -0.70	104.09	102.37	103.52	81,236
14 Sep 22	103.52000 -0.51	104.43	102.44	103.60	91,747
13 Sep 22	104.03000 -1.36	105.21	103.49	104.14	99,748
12 Sep 22	105.39000 +0.62	106.00	104.55	104.62	100,037
09 Sep 22	104.77000 +1.46	104.98	103.60	103.65	123,296
08 Sep 22	103.31000 +0.32	103.50	101.58	102.62	66,348
07 Sep 22	102.99000 +1.10	103.40	100.46	101.01	132,075
06 Sep 22	101.89000 +0.56	103.03	100.89	101.08	103,129
02 Sep 22	101.33000 +0.19	102.99	100.96	101.79	90,058
01 Sep 22	101.14000 -0.52	101.64	99.32	101.64	160,953
31 Aug 22	101.66000 -0.45	103.54	101.35	102.00	268,559
30 Aug 22	102.11000 -2.98	105.19	101.36	105.14	114,981
29 Aug 22	105.09000 -0.40	105.54	104.50	104.63	54,032
26 Aug 22	105.49000 -3.20	108.99	105.37	108.86	67,058
25 Aug 22	108.69000 +2.47	108.98	106.23	106.43	167,568
24 Aug 22	106.22000 +1.38	106.61	104.60	104.60	90,115
23 Aug 22	104.84000 +0.16	105.07	103.55	104.58	63,087
22 Aug 22	104.68000 -1.75	105.73	103.74	103.74	75,339
19 Aug 22	106.43000 -0.82	107.42	106.30	106.84	78,666
18 Aug 22	107.25000 +0.91	107.54	106.28	106.34	69,865
17 Aug 22	106.34000 -0.61	106.91	105.41	106.83	140,490
16 Aug 22	106.95000 -0.40	108.15	106.79	107.49	103,776
15 Aug 22	107.35000 +0.29	107.50	106.45	106.75	103,245
12 Aug 22	107.06000 +0.78	107.45	106.48	106.58	46,352
11 Aug 22	106.28000 -0.03	107.20	105.48	106.89	74,575
10 Aug 22	106.31000 +0.97	106.50	105.13	106.10	57,057
09 Aug 22	105.34000 -1.08	106.74	105.04	105.87	71,900
08 Aug 22	106.42000 -1.09	107.17	104.69	107.11	104,891
05 Aug 22	107.51000 -0.98	107.58	106.63	107.45	42,479
04 Aug 22	108.49000 +1.11	109.15	107.01	107.01	124,389
03 Aug 22	107.38000 +1.23	107.65	106.43	106.79	99,521
02 Aug 22	106.15000 -1.70	107.21	105.73	107.01	96,928
29 Jul 22	107.85000 +3.41	108.62	104.43	104.43	105,179
28 Jul 22	104.44000 -2.56	107.10	100.42	107.10	197,081
27 Jul 22	107.00000 +2.11	107.55	105.49	105.56	157,040
26 Jul 22	104.89000 -0.97	105.71	104.76	105.71	70,155
25 Jul 22	105.86000 -0.42	106.35	105.20	106.35	68,872
22 Jul 22	106.28000 +0.03	107.57	106.05	106.27	192,559
21 Jul 22	106.25000 +2.10	106.49	103.98	103.98	94,733
20 Jul 22	104.15000 +1.12	104.38	102.94	103.03	84,393
19 Jul 22	103.03000 +2.57	103.56	100.69	101.12	137,818
18 Jul 22	100.46000 +1.02	100.95	99.82	100.27	93,950
15 Jul 22	99.44000 +2.33	99.51	97.03	97.50	160,385
14 Jul 22	97.11000 +0.93	98.36	95.42	95.42	219,290
13 Jul 22	96.18000 -6.17	98.01	93.25	98.01	434,079
12 Jul 22	102.35000 -2.34	104.97	102.13	104.34	108,582
11 Jul 22	104.69000 +0.39	105.12	103.83	104.08	60,143
08 Jul 22	104.30000 -0.53	105.13	103.93	105.00	89,091
07 Jul 22	104.83000 +1.99	104.95	102.95	103.47	87,793
06 Jul 22	102.84000 +0.07	103.72	101.45	102.77	163,977
05 Jul 22	102.77000 -0.55	103.20	101.34	102.95	148,559
04 Jul 22	103.32000 -0.76	105.33	103.03	104.26	80,540
30 Jun 22	104.08000 +1.00	104.11	102.17	102.32	189,990
29 Jun 22	103.08000 +0.65	103.40	101.66	102.80	109,976
28 Jun 22	102.43000 +0.12	103.15	101.63	102.33	110,083
27 Jun 22	102.31000 +1.36	103.39	101.33	101.72	99,705
24 Jun 22	100.95000 +1.97	101.54	99.11	99.11	77,495
23 Jun 22	98.98000 +0.29	99.92	98.52	98.68	123,465
22 Jun 22	98.69000 -0.58	99.89	96.89	98.29	163,368
21 Jun 22	99.27000 +0.75	99.62	98.13	99.09	116,588
20 Jun 22	98.52000 +0.85	99.00	97.32	97.81	112,699
17 Jun 22	97.67000 -0.97	99.13	95.98	97.87	255,357
16 Jun 22	98.64000 -5.86	103.10	98.30	103.10	91,904
15 Jun 22	104.50000 -0.45	105.66	103.65	105.46	133,553
14 Jun 22	104.95000 -0.27	106.01	104.00	105.14	83,592
13 Jun 22	105.22000 -1.13	105.90	104.01	105.36	199,308
10 Jun 22	106.35000 -1.16	107.41	105.29	107.41	88,797
09 Jun 22	107.51000 -0.83	109.10	107.41	108.14	138,771
08 Jun 22	108.34000 -1.26	109.27	107.45	109.27	95,099
07 Jun 22	109.60000 +0.39	110.06	108.29	109.16	150,583
06 Jun 22	109.21000 -1.80	111.73	108.94	111.73	157,781
03 Jun 22	111.01000 -2.72	112.94	110.88	112.94	77,759
02 Jun 22	113.73000 +0.36	115.19	113.10	113.38	120,485
01 Jun 22	113.37000 +1.18	113.96	111.65	112.11	137,487
31 May 22	112.19000 +1.03	112.61	110.00	110.83	366,163
30 May 22	111.16000 +0.64	111.60	110.06	110.91	38,787
27 May 22	110.52000 +0.42	111.04	109.25	110.32	113,657
26 May 22	110.10000 +2.10	110.10	108.18	108.45	124,690
25 May 22	108.00000 -0.45	108.58	107.21	108.08	168,817
24 May 22	108.45000 -0.16	109.05	106.30	108.89	150,708
20 May 22	108.61000 -0.34	109.99	107.41	109.99	179,813
19 May 22	108.95000 +0.05	110.10	108.00	108.22	152,464
18 May 22	108.90000 -3.03	111.92	108.28	111.92	118,299
17 May 22	111.93000 +1.64	112.72	111.15	111.56	126,571
16 May 22	110.29000 -1.01	112.37	109.51	111.30	112,684
13 May 22	111.30000 +3.07	112.05	108.51	109.11	176,471
12 May 22	108.23000 +0.08	109.15	107.57	107.57	146,518
11 May 22	108.15000 +1.68	108.41	104.98	106.55	261,736
10 May 22	106.47000 -1.37	108.79	104.96	108.08	233,535
09 May 22	107.84000 -1.29	109.10	107.42	107.97	131,546
06 May 22	109.13000 -0.25	109.36	107.62	109.34	122,635
05 May 22	109.38000 -1.07	111.74	108.51	111.74	178,146
04 May 22	110.45000 +2.86	111.06	107.76	107.76	147,628
03 May 22	107.59000 -3.41	110.96	106.60	110.96	268,437
02 May 22	111.00000 -2.09	112.92	110.63	112.92	198,054
29 Apr 22	113.09000 -7.61	121.02	112.85	121.02	198,691
28 Apr 22	120.70000 +2.98	121.76	116.01	121.76	208,306
27 Apr 22	117.72000 +1.62	118.69	116.10	116.10	176,157
26 Apr 22	116.10000 -3.66	119.33	114.43	119.19	236,224
25 Apr 22	119.76000 +0.22	120.01	116.66	119.42	155,177
22 Apr 22	119.54000 -3.78	124.17	119.37	123.27	144,838
21 Apr 22	123.32000 -0.27	124.25	122.99	124.09	129,238
20 Apr 22	123.59000 +0.30	123.81	122.97	123.48	173,931
19 Apr 22	123.29000 +2.06	123.78	121.08	121.08	220,322
18 Apr 22	121.23000 -0.16	121.80	120.57	121.42	65,210
14 Apr 22	121.39000 +1.04	121.77	120.31	120.84	130,086
13 Apr 22	120.35000 +1.28	120.80	118.75	118.75	79,785
12 Apr 22	119.07000 -0.36	120.84	118.60	119.67	116,580
11 Apr 22	119.43000 -0.02	119.94	117.98	119.90	139,528
08 Apr 22	119.45000 +0.67	119.96	118.18	118.82	122,570
07 Apr 22	118.78000 +0.69	119.20	117.99	118.00	117,870
06 Apr 22	118.09000 -0.76	119.22	117.20	119.00	87,306
05 Apr 22	118.85000 -0.92	120.54	118.01	120.14	165,638
04 Apr 22	119.77000 +1.24	120.82	118.60	119.02	106,607
01 Apr 22	118.53000 +0.02	119.59	117.89	118.90	77,403
31 Mar 22	118.51000 -0.96	120.34	118.39	119.58	180,573
30 Mar 22	119.47000 +1.19	120.06	118.05	118.46	130,542
29 Mar 22	118.28000 +2.17	118.60	115.47	116.97	246,424
28 Mar 22	116.11000 +1.53	116.84	114.58	114.58	122,438
25 Mar 22	114.58000 -1.64	116.33	112.50	116.22	161,457
24 Mar 22	116.22000 -2.40	118.62	115.82	118.62	238,544
23 Mar 22	118.62000 -0.49	119.50	118.30	119.26	147,100
22 Mar 22	119.11000 +0.43	119.88	118.00	119.00	151,550
21 Mar 22	118.68000 +0.24	119.05	117.77	118.46	109,987
18 Mar 22	118.44000 +1.53	118.74	116.44	117.00	218,017
17 Mar 22	116.91000 +0.58	116.91	115.74	116.40	72,421
16 Mar 22	116.33000 +1.15	117.00	114.87	115.70	129,004
15 Mar 22	115.18000 -0.92	116.58	113.04	116.58	144,448
14 Mar 22	116.10000 +0.32	117.71	115.85	116.00	113,018
11 Mar 22	115.78000 -0.20	116.62	115.22	116.29	89,287
10 Mar 22	115.98000 +0.83	116.74	114.27	114.94	151,799
09 Mar 22	115.15000 +3.85	115.35	111.98	112.44	209,405
08 Mar 22	111.30000 -0.05	113.32	110.66	110.96	244,332
07 Mar 22	111.35000 +0.99	112.58	110.09	110.13	221,839
04 Mar 22	110.36000 -1.37	111.93	109.55	111.93	91,946
03 Mar 22	111.73000 +2.72	112.58	109.59	109.99	151,256
02 Mar 22	109.01000 +2.16	109.99	107.62	107.64	103,100
01 Mar 22	106.85000 -0.59	108.22	106.40	107.50	90,146
28 Feb 22	107.44000 +0.62	107.69	105.92	106.45	183,935
25 Feb 22	106.82000 +0.88	107.02	105.54	106.04	95,102
24 Feb 22	105.94000 +0.66	106.16	103.12	103.23	147,771
23 Feb 22	105.28000 -1.67	107.76	105.08	107.40	117,422
22 Feb 22	106.95000 -0.98	107.62	105.70	107.62	153,078
18 Feb 22	107.93000 -2.77	111.25	107.86	111.25	197,244
17 Feb 22	110.70000 -1.86	112.60	110.38	112.27	122,180
16 Feb 22	112.56000 -1.71	113.73	111.99	113.73	133,878
15 Feb 22	114.27000 +0.68	115.27	113.28	113.75	155,481
14 Feb 22	113.59000 -0.83	114.55	111.94	114.42	126,936
11 Feb 22	114.42000 -0.18	115.77	114.09	114.67	258,737
10 Feb 22	114.60000 +2.90	114.89	110.39	110.39	216,152
09 Feb 22	111.70000 +3.53	111.81	108.76	108.76	133,137
08 Feb 22	108.17000 +1.91	108.48	105.85	105.85	189,738
07 Feb 22	106.26000 -1.17	108.08	105.80	107.37	96,940
04 Feb 22	107.43000 +0.13	108.41	107.26	107.73	78,035
03 Feb 22	107.30000 -1.32	107.86	106.90	107.86	92,844
02 Feb 22	108.62000 +0.99	109.19	107.38	107.38	92,230
01 Feb 22	107.63000 +0.34	107.75	106.46	107.00	132,981
31 Jan 22	107.29000 +1.14	107.43	106.11	106.75	174,306
28 Jan 22	106.15000 +1.21	106.39	104.07	105.37	209,505
27 Jan 22	104.94000 -1.17	107.08	104.69	106.59	164,713
26 Jan 22	106.11000 +0.86	107.92	105.61	105.85	152,031
25 Jan 22	105.25000 -1.79	106.43	103.77	106.43	128,393
24 Jan 22	107.04000 -0.12	107.22	104.39	105.38	116,761
21 Jan 22	107.16000 -0.65	108.18	106.52	107.47	71,569
20 Jan 22	107.81000 +0.53	108.74	107.62	107.70	79,482
19 Jan 22	107.28000 +0.36	108.51	106.07	107.22	120,170
18 Jan 22	106.92000 -1.18	108.09	105.99	106.32	148,859
17 Jan 22	108.10000 +2.08	108.55	105.40	105.73	77,915
14 Jan 22	106.02000 -4.32	109.77	105.66	109.77	236,266
13 Jan 22	110.34000 +0.49	110.90	109.62	110.17	105,595
12 Jan 22	109.85000 -1.45	112.59	109.78	111.48	237,625
11 Jan 22	111.30000 +1.45	111.71	109.72	109.72	136,756
10 Jan 22	109.85000 -2.23	111.90	109.33	111.42	83,039
07 Jan 22	112.08000 -0.39	112.93	110.99	112.26	84,566
06 Jan 22	112.47000 +0.09	114.00	111.83	114.00	144,133
05 Jan 22	112.38000 -1.31	114.53	112.05	114.05	120,548
04 Jan 22	113.69000 -0.67	115.00	113.31	115.00	140,734
31 Dec 21	114.36000 +0.98	114.47	113.32	113.55	52,913
30 Dec 21	113.38000 -0.43	114.64	113.25	113.95	65,591
29 Dec 21	113.81000 +0.52	115.23	113.42	113.50	114,380
24 Dec 21	113.29000 +0.56	113.50	112.81	113.04	17,750
23 Dec 21	112.73000 -0.50	113.50	112.70	113.35	90,808
22 Dec 21	113.23000 +1.05	113.54	111.99	112.00	119,451
21 Dec 21	112.18000 +0.74	113.04	110.93	111.75	115,023
20 Dec 21	111.44000 +0.37	111.63	109.60	110.99	142,695
17 Dec 21	111.07000 +1.06	112.10	109.72	111.99	234,944
16 Dec 21	110.01000 -1.20	111.94	109.63	111.21	115,253
15 Dec 21	111.21000 +1.57	111.21	109.36	109.87	170,018
14 Dec 21	109.64000 +0.55	110.03	108.69	109.11	167,506
13 Dec 21	109.09000 +0.28	109.88	108.46	109.88	131,982
10 Dec 21	108.81000 +0.25	109.94	108.58	108.63	158,915
09 Dec 21	108.56000 +0.72	109.00	106.76	107.74	178,082
08 Dec 21	107.84000 -2.75	111.04	107.43	110.63	228,873
07 Dec 21	110.59000 +1.52	111.48	109.25	109.37	103,118
06 Dec 21	109.07000 +0.86	109.66	108.26	108.35	119,873
03 Dec 21	108.21000 -0.65	109.49	107.71	109.12	93,469
02 Dec 21	108.86000 +2.06	109.49	106.51	106.51	130,077
01 Dec 21	106.80000 -0.50	108.55	106.70	108.50	121,106
30 Nov 21	107.30000 -3.64	110.40	106.87	110.33	246,276
29 Nov 21	110.94000 +1.20	111.11	109.37	110.17	125,330
26 Nov 21	109.74000 -0.76	110.14	109.09	109.51	88,477
25 Nov 21	110.50000 +0.19	112.93	109.97	109.97	40,982
24 Nov 21	110.31000 +0.14	110.45	109.20	110.17	85,855
23 Nov 21	110.17000 -1.17	112.02	109.97	111.29	121,414
22 Nov 21	111.34000 -1.51	113.00	110.77	113.00	125,798
19 Nov 21	112.85000 +0.10	113.23	111.29	112.75	76,008
18 Nov 21	112.75000 -0.48	113.45	112.63	113.23	75,557
17 Nov 21	113.23000 +0.15	113.50	112.72	113.08	82,808
16 Nov 21	113.08000 +1.23	113.48	111.90	112.35	83,465
15 Nov 21	111.85000 -1.41	113.50	111.76	113.28	59,371
12 Nov 21	113.26000 +0.26	113.50	112.50	113.00	81,805
11 Nov 21	113.00000 +0.50	113.75	112.25	112.25	72,195
10 Nov 21	112.50000 -0.09	112.72	111.25	111.25	90,225
09 Nov 21	112.59000 -0.03	112.93	111.95	112.39	115,630
08 Nov 21	112.62000 +0.44	112.92	111.94	112.52	81,590
05 Nov 21	112.18000 -0.72	113.00	109.64	113.00	95,345
04 Nov 21	112.90000 +1.28	112.99	111.62	112.50	121,853
03 Nov 21	111.62000 -0.13	112.34	111.36	111.55	119,540
02 Nov 21	111.75000 +0.28	111.91	110.26	110.26	78,405
01 Nov 21	111.47000 +1.36	111.48	110.29	110.79	84,676
29 Oct 21	110.11000 -0.50	110.66	109.57	110.38	92,310
28 Oct 21	110.61000 +2.11	111.08	108.34	108.93	133,221
27 Oct 21	108.50000 -1.34	109.85	107.35	109.85	120,907
26 Oct 21	109.84000 +0.30	111.03	109.00	110.18	120,530
25 Oct 21	109.54000 -1.22	111.55	109.34	111.00	183,481
22 Oct 21	110.76000 +0.26	111.15	110.30	110.84	67,610
21 Oct 21	110.50000 +1.04	111.26	109.71	109.71	126,040
20 Oct 21	109.46000 -1.05	111.26	108.98	111.26	83,610
19 Oct 21	110.51000 -1.31	112.00	110.04	112.00	73,799
18 Oct 21	111.82000 +1.83	111.82	109.75	110.28	93,007
15 Oct 21	109.99000 +0.01	110.63	109.62	110.10	78,468
14 Oct 21	109.98000 +0.34	111.04	109.85	109.89	90,439
13 Oct 21	109.64000 +2.28	110.21	107.07	107.70	143,469
12 Oct 21	107.36000 -0.01	107.47	106.35	107.37	87,131
08 Oct 21	107.37000 -0.63	108.60	107.33	108.16	118,529
07 Oct 21	108.00000 +1.52	108.59	105.45	107.00	99,758
06 Oct 21	106.48000 -0.18	107.00	105.71	106.52	70,739
05 Oct 21	106.66000 +1.27	107.43	104.88	105.40	131,601
04 Oct 21	105.39000 -0.15	106.13	104.59	105.50	91,751
01 Oct 21	105.54000 -0.19	106.82	104.75	106.57	80,084
30 Sep 21	105.73000 -0.77	107.78	105.52	107.78	147,764
29 Sep 21	106.50000 -0.55	107.98	106.41	107.28	101,755
28 Sep 21	107.05000 +0.66	107.70	105.86	106.00	170,626
27 Sep 21	106.39000 -0.33	106.80	105.21	106.80	196,496
24 Sep 21	106.72000 -1.53	107.85	106.60	107.57	121,667
23 Sep 21	108.25000 +4.25	108.48	104.18	104.44	347,300
22 Sep 21	104.00000 +0.29	104.55	103.17	103.71	94,910
21 Sep 21	103.71000 +0.71	103.84	102.36	103.16	92,007
20 Sep 21	103.00000 -2.21	104.88	102.64	104.88	160,602
17 Sep 21	105.21000 -1.04	106.90	104.96	106.26	251,501
16 Sep 21	106.25000 +0.93	106.67	104.00	105.32	170,008
15 Sep 21	105.32000 +2.40	105.47	102.89	102.96	123,641
14 Sep 21	102.92000 -1.51	104.97	102.79	104.97	91,601
13 Sep 21	104.43000 -2.24	106.75	103.50	106.75	171,609
10 Sep 21	106.67000 +0.49	107.40	106.07	107.33	59,611
09 Sep 21	106.18000 +1.25	106.48	104.76	104.90	110,512
08 Sep 21	104.93000 -1.40	106.83	103.97	105.73	204,592
07 Sep 21	106.33000 -0.73	107.34	106.33	106.38	64,298
03 Sep 21	107.06000 +0.81	107.18	106.00	106.41	96,685
02 Sep 21	106.25000 +0.75	106.59	105.20	105.32	139,515
01 Sep 21	105.50000 -0.58	107.29	105.26	107.29	76,094
31 Aug 21	106.08000 +0.09	107.54	105.64	106.52	195,683
30 Aug 21	105.99000 +0.24	106.40	104.97	105.28	49,061
27 Aug 21	105.75000 -1.24	107.24	105.27	107.00	94,615
26 Aug 21	106.99000 -0.19	107.84	106.43	106.72	48,314
25 Aug 21	107.18000 +0.15	107.59	106.69	106.69	60,787
24 Aug 21	107.03000 -0.21	107.44	105.91	107.23	80,399
23 Aug 21	107.24000 -1.61	108.90	106.68	108.82	90,863
20 Aug 21	108.85000 +0.24	109.03	107.48	108.42	117,948
19 Aug 21	108.61000 +1.93	108.61	105.68	106.35	188,817
18 Aug 21	106.68000 +0.06	107.00	105.50	106.49	65,695
17 Aug 21	106.62000 -0.73	107.05	105.66	107.05	97,006
16 Aug 21	107.35000 +0.15	107.55	106.84	107.39	86,433
13 Aug 21	107.20000 +0.20	107.30	106.76	107.08	61,758
12 Aug 21	107.00000 +1.50	107.39	105.00	105.00	111,000
11 Aug 21	105.50000 +0.29	105.63	104.73	105.17	96,143
10 Aug 21	105.21000 -0.58	105.62	103.92	104.98	132,236
09 Aug 21	105.79000 +0.60	106.82	105.29	105.62	106,875
06 Aug 21	105.19000 -1.71	107.38	104.99	106.83	151,823
05 Aug 21	106.90000 +0.45	108.23	106.64	106.78	162,993
04 Aug 21	106.45000 +1.47	106.71	104.70	104.70	135,413
03 Aug 21	104.98000 -0.45	105.75	104.00	105.42	111,681
30 Jul 21	105.43000 +0.18	106.58	104.35	105.03	177,363
29 Jul 21	105.25000 +1.27	105.41	103.02	103.33	172,109
28 Jul 21	103.98000 -0.01	104.81	103.63	104.24	78,916
27 Jul 21	103.99000 +0.18	103.99	103.12	103.95	79,542
26 Jul 21	103.81000 -0.14	104.28	102.54	104.28	68,083
23 Jul 21	103.95000 -0.03	104.36	103.57	103.57	44,717
22 Jul 21	103.98000 -0.18	104.76	103.52	104.18	62,212
21 Jul 21	104.16000 +1.24	104.41	103.05	103.05	88,510
20 Jul 21	102.92000 +1.06	103.03	101.70	102.18	130,810
19 Jul 21	101.86000 -1.22	104.26	100.63	102.78	160,887
16 Jul 21	103.08000 -0.77	104.80	102.95	103.85	69,544
15 Jul 21	103.85000 -0.93	105.02	103.63	104.51	104,015
14 Jul 21	104.78000 -0.22	105.38	104.43	104.69	55,422
13 Jul 21	105.00000 -0.49	105.50	104.46	105.45	95,069
12 Jul 21	105.49000 +0.78	105.67	104.11	104.71	120,261
09 Jul 21	104.71000 +0.16	106.36	104.48	104.95	132,638
08 Jul 21	104.55000 -0.95	105.58	103.86	105.01	200,245
07 Jul 21	105.50000 -0.65	106.35	105.21	106.25	143,212
06 Jul 21	106.15000 -0.95	107.20	105.84	106.88	108,663
05 Jul 21	107.10000 -1.26	108.78	106.76	108.78	49,335
02 Jul 21	108.36000 +0.36	109.68	107.70	107.90	149,929
30 Jun 21	108.00000 +0.93	108.05	106.40	107.64	147,190
29 Jun 21	107.07000 +0.79	107.39	106.17	106.17	76,600
28 Jun 21	106.28000 +0.15	106.87	105.25	106.50	83,680
25 Jun 21	106.13000 -0.83	106.98	105.88	106.89	79,034
24 Jun 21	106.96000 +0.00	107.55	106.09	107.52	109,540
23 Jun 21	106.96000 +0.48	107.44	105.33	106.05	117,501
22 Jun 21	106.48000 +0.58	107.61	105.82	106.14	103,331
21 Jun 21	105.90000 +0.83	106.65	105.29	105.89	195,474
18 Jun 21	105.07000 -1.03	107.06	105.07	105.77	640,482
17 Jun 21	106.10000 -0.89	107.18	105.11	107.16	243,487
16 Jun 21	106.99000 -0.81	108.02	106.88	107.61	147,527
15 Jun 21	107.80000 +0.29	108.75	107.27	107.55	137,438
14 Jun 21	107.51000 -0.64	108.09	106.75	107.09	156,423
11 Jun 21	108.15000 -0.17	108.68	107.76	108.08	160,187
10 Jun 21	108.32000 +1.08	109.09	107.35	107.41	103,242
09 Jun 21	107.24000 -0.94	108.46	106.63	108.46	114,001
08 Jun 21	108.18000 +0.08	108.67	107.75	107.75	101,065
07 Jun 21	108.10000 +0.05	109.04	107.83	109.04	160,458
04 Jun 21	108.05000 -1.24	109.96	107.61	109.33	146,728
03 Jun 21	109.29000 -0.25	110.93	108.96	109.37	113,005
02 Jun 21	109.54000 +0.91	110.60	107.97	109.00	259,867
01 Jun 21	108.63000 +1.08	109.58	108.08	108.99	126,963
31 May 21	107.55000 -2.21	110.12	107.25	109.97	165,606
28 May 21	109.76000 +0.08	110.94	108.23	108.23	246,186
27 May 21	109.68000 +3.04	109.68	107.05	107.66	828,873
26 May 21	106.64000 -1.51	108.40	106.44	107.37	205,298
25 May 21	108.15000 +5.78	108.39	103.37	105.30	341,148
21 May 21	102.37000 -0.74	103.51	102.00	103.03	110,369
20 May 21	103.11000 +0.57	104.89	102.76	102.76	136,047
19 May 21	102.54000 -0.46	103.03	101.45	102.68	82,302
18 May 21	103.00000 -0.21	103.33	102.21	103.20	116,402
17 May 21	103.21000 -0.44	104.05	102.12	103.47	87,638
14 May 21	103.65000 -0.64	104.29	103.08	104.29	99,778
13 May 21	104.29000 +0.48	104.92	103.50	103.92	80,503
12 May 21	103.81000 -1.58	105.37	103.36	105.01	97,461
11 May 21	105.39000 -0.87	106.07	104.36	105.29	110,400
10 May 21	106.26000 +0.96	106.48	104.60	104.99	89,825
07 May 21	105.30000 +0.30	105.87	104.47	105.01	93,376
06 May 21	105.00000 -0.67	106.37	104.40	106.03	105,092
05 May 21	105.67000 +7.23	106.64	100.52	101.38	246,913
04 May 21	98.44000 -0.04	98.71	97.92	98.22	73,850
03 May 21	98.48000 +0.48	99.18	98.17	98.68	56,182
30 Apr 21	98.00000 -1.10	98.87	97.76	98.77	89,541
29 Apr 21	99.10000 +0.25	99.50	98.85	98.86	61,734
28 Apr 21	98.85000 -0.53	99.44	98.66	99.39	65,253
27 Apr 21	99.38000 +0.65	99.54	98.23	98.70	59,948
26 Apr 21	98.73000 -0.42	100.44	98.14	99.30	137,632
23 Apr 21	99.15000 -0.95	100.71	98.98	100.57	61,281
22 Apr 21	100.10000 +1.01	100.19	98.01	99.50	128,560
21 Apr 21	99.09000 +1.55	99.53	97.61	97.61	116,134
20 Apr 21	97.54000 +0.17	98.17	97.38	97.57	111,589
19 Apr 21	97.37000 +0.40	97.66	96.80	97.19	72,239
16 Apr 21	96.97000 -0.34	97.40	96.79	97.34	102,617
15 Apr 21	97.31000 +0.57	97.58	96.80	96.91	110,429
14 Apr 21	96.74000 -0.44	98.35	96.42	97.18	131,740
13 Apr 21	97.18000 -0.28	97.95	96.71	97.36	101,220
12 Apr 21	97.46000 -0.18	97.97	96.97	97.34	175,238
09 Apr 21	97.64000 +0.80	97.96	96.31	96.67	163,205
08 Apr 21	96.84000 -2.28	99.20	96.31	98.00	258,071
07 Apr 21	99.12000 -1.34	100.43	98.75	99.87	240,606
06 Apr 21	100.46000 +4.08	100.56	97.54	97.54	200,617
05 Apr 21	96.38000 -0.13	97.42	96.10	97.24	74,518
01 Apr 21	96.51000 +0.32	97.18	95.85	96.97	148,384
31 Mar 21	96.19000 +0.86	96.96	94.97	95.23	194,118
30 Mar 21	95.33000 +0.28	95.93	93.40	94.83	132,398
29 Mar 21	95.05000 +0.65	95.63	94.04	94.06	194,491
26 Mar 21	94.40000 +2.20	94.58	92.45	92.99	128,207
25 Mar 21	92.20000 -0.30	92.58	90.00	90.00	87,549
24 Mar 21	92.50000 +0.37	94.26	92.11	92.49	225,095
23 Mar 21	92.13000 +1.07	92.35	89.44	90.93	194,663
22 Mar 21	91.06000 +1.67	91.19	89.25	89.40	92,853
19 Mar 21	89.39000 +0.74	89.83	87.85	87.85	282,369
18 Mar 21	88.65000 -1.08	89.46	88.25	88.88	187,780
17 Mar 21	89.73000 -0.85	90.59	89.53	90.01	128,250
16 Mar 21	90.58000 +1.60	90.74	88.61	89.12	142,920
15 Mar 21	88.98000 -0.41	89.85	88.28	89.39	153,823
12 Mar 21	89.39000 -0.52	89.68	88.65	89.19	212,950
11 Mar 21	89.91000 -1.86	92.35	89.54	92.35	368,769
10 Mar 21	91.77000 -1.77	93.96	91.49	93.96	341,518
09 Mar 21	93.54000 +3.13	94.44	90.65	91.29	265,888
08 Mar 21	90.41000 -0.31	92.09	89.88	90.24	143,470
05 Mar 21	90.72000 -1.34	92.38	90.15	92.38	278,775
04 Mar 21	92.06000 -1.86	93.49	91.30	93.29	150,418
03 Mar 21	93.92000 -0.08	94.40	92.76	94.36	196,434
02 Mar 21	94.00000 +0.95	94.09	91.84	93.41	168,262
01 Mar 21	93.05000 +0.35	94.00	92.40	92.86	236,367
26 Feb 21	92.70000 +0.36	93.40	91.80	92.61	188,965
25 Feb 21	92.34000 +1.06	92.51	90.95	91.07	106,431
24 Feb 21	91.28000 +0.47	91.32	89.73	90.58	125,928
23 Feb 21	90.81000 -0.95	91.70	89.83	91.70	114,027
22 Feb 21	91.76000 -0.34	92.49	90.83	92.02	145,152
19 Feb 21	92.10000 -0.03	92.83	91.82	92.26	92,129
18 Feb 21	92.13000 +2.28	92.50	89.84	89.84	179,882
17 Feb 21	89.85000 -1.61	91.40	87.88	91.40	155,471
16 Feb 21	91.46000 -1.49	93.97	90.17	93.97	117,214
12 Feb 21	92.95000 +1.28	93.60	91.84	91.84	121,211
11 Feb 21	91.67000 +0.91	91.81	89.80	90.76	121,023
10 Feb 21	90.76000 -0.64	92.17	90.08	92.17	126,998
09 Feb 21	91.40000 +1.20	91.46	89.62	89.62	86,325
08 Feb 21	90.20000 +0.97	90.40	89.08	89.99	92,971
05 Feb 21	89.23000 -0.78	91.20	88.88	90.80	88,902
04 Feb 21	90.01000 +1.18	90.64	88.68	88.68	89,826
03 Feb 21	88.83000 -0.56	89.86	87.82	89.86	122,378
02 Feb 21	89.39000 +0.83	89.74	88.85	89.29	99,318
01 Feb 21	88.56000 +2.72	88.76	86.38	86.95	149,021
29 Jan 21	85.84000 -1.46	87.46	85.68	87.30	185,786
28 Jan 21	87.30000 +0.25	88.32	87.01	87.23	133,785
27 Jan 21	87.05000 -1.70	89.02	86.27	88.21	147,376
26 Jan 21	88.75000 -0.41	89.27	87.44	89.01	123,032
25 Jan 21	89.16000 +0.35	89.44	88.31	88.83	86,149
22 Jan 21	88.81000 +0.11	90.14	88.31	88.50	157,935
21 Jan 21	88.70000 -0.27	89.44	88.51	89.22	119,568
20 Jan 21	88.97000 +0.09	89.32	88.08	88.85	106,066
19 Jan 21	88.88000 -0.19	90.12	88.85	89.23	114,427
18 Jan 21	89.07000 +1.21	89.33	87.49	88.53	88,270
15 Jan 21	87.86000 -0.49	88.65	86.74	87.82	98,338
14 Jan 21	88.35000 -0.48	89.72	88.25	89.08	127,277
13 Jan 21	88.83000 -0.13	89.38	88.24	89.11	138,873
12 Jan 21	88.96000 +2.01	89.79	87.12	87.12	168,865
11 Jan 21	86.95000 -0.47	87.81	86.05	86.30	147,213
08 Jan 21	87.42000 -0.11	91.07	86.88	91.07	228,887
07 Jan 21	87.53000 +2.16	87.56	84.97	85.64	158,227
06 Jan 21	85.37000 -2.83	87.12	84.61	87.12	325,040
05 Jan 21	88.20000 -0.30	89.40	87.77	88.25	144,921
04 Jan 21	88.50000 -0.70	89.92	87.84	89.91	83,793
31 Dec 20	89.20000 -0.34	89.63	88.38	89.00	57,130
30 Dec 20	89.54000 -0.15	90.78	89.14	89.99	71,214
29 Dec 20	89.69000 -1.11	91.32	89.26	91.14	102,957
24 Dec 20	90.80000 -0.02	91.06	90.44	90.82	52,154
23 Dec 20	90.82000 -0.29	91.50	90.56	91.10	145,690
22 Dec 20	91.11000 +0.27	91.40	90.40	90.40	141,374
21 Dec 20	90.84000 -0.22	91.29	90.18	90.22	118,802
18 Dec 20	91.06000 -0.55	93.09	90.83	91.87	395,044
17 Dec 20	91.61000 +0.12	92.59	90.81	92.33	286,356
16 Dec 20	91.49000 -0.18	92.02	91.03	91.38	266,474
15 Dec 20	91.67000 -1.73	93.98	91.43	93.65	153,612
14 Dec 20	93.40000 -0.01	94.86	92.91	93.23	456,251
11 Dec 20	93.41000 +0.54	93.51	92.38	92.66	230,174
10 Dec 20	92.87000 -0.15	93.24	91.86	93.24	196,628
09 Dec 20	93.02000 +0.61	93.65	91.96	92.50	314,594
08 Dec 20	92.41000 +0.76	92.48	90.94	90.94	177,899
07 Dec 20	91.65000 +0.38	91.72	90.11	91.50	194,605
04 Dec 20	91.27000 +0.56	91.72	90.26	90.50	231,906
03 Dec 20	90.71000 +1.40	91.45	89.28	89.28	237,717
02 Dec 20	89.31000 +0.68	89.51	87.72	88.98	371,708
01 Dec 20	88.63000 -0.21	90.64	87.98	89.30	342,737
30 Nov 20	88.84000 -1.37	91.25	88.84	90.22	6,033,748
27 Nov 20	90.21000 -1.00	93.39	89.35	91.83	533,824
26 Nov 20	91.21000 +2.10	91.26	88.94	89.30	268,938
25 Nov 20	89.11000 +0.32	89.16	88.31	88.78	334,065
24 Nov 20	88.79000 +0.80	89.31	87.88	88.37	312,049
23 Nov 20	87.99000 +0.23	89.02	87.82	88.00	256,433
20 Nov 20	87.76000 -0.38	88.73	87.19	88.38	342,543
19 Nov 20	88.14000 +0.52	89.16	88.01	88.21	272,200
18 Nov 20	87.62000 +0.20	88.19	87.05	87.75	173,347
17 Nov 20	87.42000 +0.69	87.98	86.30	86.79	190,289
16 Nov 20	86.73000 -0.35	87.78	85.37	87.61	262,059
13 Nov 20	87.08000 +1.63	87.61	85.71	85.71	260,679
12 Nov 20	85.45000 -1.20	87.60	85.37	86.84	319,872
11 Nov 20	86.65000 +3.63	86.91	83.75	84.72	482,907
10 Nov 20	83.02000 -2.81	85.25	82.11	84.02	477,229
09 Nov 20	85.83000 -2.29	90.61	85.29	90.52	380,224
06 Nov 20	88.12000 -0.73	89.60	87.41	89.60	352,441
05 Nov 20	88.85000 +2.23	89.04	85.80	86.83	411,575
04 Nov 20	86.62000 +0.75	87.92	85.85	86.57	212,468
03 Nov 20	85.87000 +0.52	86.89	85.74	86.51	200,830
02 Nov 20	85.35000 +2.40	85.37	82.95	83.01	293,833
30 Oct 20	82.95000 -0.45	83.60	81.50	82.98	252,838
29 Oct 20	83.40000 -0.01	84.59	82.64	83.18	329,384
28 Oct 20	83.41000 -1.57	84.50	83.22	83.80	367,845
27 Oct 20	84.98000 -0.48	86.09	84.84	85.85	239,586
26 Oct 20	85.46000 -1.67	86.76	85.28	86.51	276,160
23 Oct 20	87.13000 -1.39	89.28	87.02	88.87	156,541
22 Oct 20	88.52000 +1.04	88.76	87.73	87.84	219,373
21 Oct 20	87.48000 +0.95	88.25	84.93	86.45	288,366
20 Oct 20	86.53000 +1.37	86.93	85.09	85.28	260,999
19 Oct 20	85.16000 +0.30	85.88	84.90	84.90	357,633
16 Oct 20	84.86000 +0.56	85.77	83.92	84.24	262,167
15 Oct 20	84.30000 +1.35	84.57	82.70	82.75	203,664
14 Oct 20	82.95000 +0.26	83.12	82.12	82.70	170,142
13 Oct 20	82.69000 +0.45	83.09	82.05	82.39	218,664
09 Oct 20	82.24000 +0.97	82.77	81.54	81.84	269,068
08 Oct 20	81.27000 -0.43	82.59	81.20	82.54	191,278
07 Oct 20	81.70000 +0.85	82.11	81.04	81.25	247,663
06 Oct 20	80.85000 +0.83	81.32	79.73	80.42	218,433
05 Oct 20	80.02000 +1.03	80.42	78.68	79.22	161,404
02 Oct 20	78.99000 -0.01	79.11	78.02	78.02	169,296
01 Oct 20	79.00000 -0.68	80.39	78.47	79.82	175,245
30 Sep 20	79.68000 +0.76	80.07	78.00	79.00	321,346
29 Sep 20	78.92000 +0.82	79.21	77.58	77.87	217,358
28 Sep 20	78.10000 +1.39	78.46	76.89	77.10	262,787
25 Sep 20	76.71000 +1.27	76.75	75.10	75.16	104,969
24 Sep 20	75.44000 +1.17	75.58	73.26	74.69	184,006
23 Sep 20	74.27000 -0.92	75.81	73.91	75.16	203,265
22 Sep 20	75.19000 +1.48	75.36	73.61	73.61	120,477
21 Sep 20	73.71000 -2.02	74.78	73.09	74.78	114,875
18 Sep 20	75.73000 -1.17	76.99	75.32	76.50	285,187
17 Sep 20	76.90000 +0.40	77.18	75.45	75.66	118,215
16 Sep 20	76.50000 -0.66	77.49	76.24	77.49	140,976
15 Sep 20	77.16000 +1.59	77.21	75.87	76.10	159,997
14 Sep 20	75.57000 +0.51	75.88	75.14	75.35	87,046
11 Sep 20	75.06000 +0.85	75.37	73.76	74.15	157,736
10 Sep 20	74.21000 +1.31	74.95	72.12	72.80	185,168
09 Sep 20	72.90000 +0.10	73.33	72.47	72.89	130,085
08 Sep 20	72.80000 -0.47	73.37	72.31	72.91	118,846
04 Sep 20	73.27000 -0.82	74.51	71.95	73.89	196,970
03 Sep 20	74.09000 -0.50	75.43	73.64	74.54	165,536
02 Sep 20	74.59000 +0.11	75.08	74.27	74.61	114,954
01 Sep 20	74.48000 +0.67	74.73	73.41	74.04	113,408
31 Aug 20	73.81000 -0.49	74.59	72.86	74.00	156,872
28 Aug 20	74.30000 +0.21	74.81	73.74	73.86	287,569
27 Aug 20	74.09000 -0.38	74.57	73.42	74.47	203,119
26 Aug 20	74.47000 +0.47	74.51	73.81	74.00	81,695
25 Aug 20	74.00000 -0.45	74.50	73.72	74.42	87,733
24 Aug 20	74.45000 -0.37	75.88	74.08	74.88	202,109
21 Aug 20	74.82000 +0.22	74.91	73.92	74.65	60,528
20 Aug 20	74.60000 +0.35	75.00	73.73	73.89	87,191
19 Aug 20	74.25000 +0.67	74.71	72.59	73.20	154,761
18 Aug 20	73.58000 +0.08	73.62	72.47	73.29	120,911
17 Aug 20	73.50000 -0.10	74.15	73.40	74.15	68,029
14 Aug 20	73.60000 -0.04	73.87	72.45	73.26	77,715
13 Aug 20	73.64000 -0.50	74.55	73.30	74.14	71,271
12 Aug 20	74.14000 +1.24	74.40	72.49	73.00	120,264
11 Aug 20	72.90000 -0.03	73.60	72.63	72.98	138,661
10 Aug 20	72.93000 -0.02	73.42	72.68	73.15	79,051
07 Aug 20	72.95000 -0.97	74.50	72.87	74.24	161,290
06 Aug 20	73.92000 +0.04	74.60	72.63	73.50	145,958
05 Aug 20	73.88000 +2.23	73.88	71.50	71.50	122,939
04 Aug 20	71.65000 -1.37	73.50	70.50	73.15	172,659
31 Jul 20	73.02000 -0.38	73.25	72.36	73.25	115,615
30 Jul 20	73.40000 -0.32	73.58	72.45	73.58	87,356
29 Jul 20	73.72000 +0.29	73.74	69.40	69.40	148,469
28 Jul 20	73.43000 -0.29	73.99	72.37	73.56	173,931
27 Jul 20	73.72000 +0.98	74.00	72.84	72.96	123,415
24 Jul 20	72.74000 +0.05	73.28	72.39	72.63	123,960
23 Jul 20	72.69000 +0.03	74.60	72.41	73.00	138,741
22 Jul 20	72.66000 -0.03	73.12	71.90	72.53	102,039
21 Jul 20	72.69000 -0.66	73.56	72.31	73.56	171,046
20 Jul 20	73.35000 +0.84	73.36	71.94	72.24	116,837
17 Jul 20	72.51000 +2.00	72.61	69.83	70.80	104,222
16 Jul 20	70.51000 +0.25	71.03	69.80	69.86	137,193
15 Jul 20	70.26000 +2.37	70.40	68.22	68.26	194,452
14 Jul 20	67.89000 +0.49	67.90	67.00	67.16	87,533
13 Jul 20	67.40000 +1.05	67.65	66.29	66.67	124,969
10 Jul 20	66.35000 -0.51	67.40	65.26	66.91	147,578
09 Jul 20	66.86000 +0.03	67.07	66.27	66.99	58,730
08 Jul 20	66.83000 +0.19	67.14	65.81	66.64	112,545
07 Jul 20	66.64000 -1.43	67.95	66.53	67.70	93,742
06 Jul 20	68.07000 +1.53	68.22	67.24	67.24	63,088
03 Jul 20	66.54000 -0.68	67.80	66.42	67.80	36,479
02 Jul 20	67.22000 -0.15	68.03	67.09	67.68	95,419
30 Jun 20	67.37000 +1.75	67.58	65.39	65.39	237,584
29 Jun 20	65.62000 -0.04	66.43	65.36	65.36	128,514
26 Jun 20	65.66000 -0.59	66.62	65.42	66.46	121,180
25 Jun 20	66.25000 +1.06	66.31	64.48	65.29	185,000
24 Jun 20	65.19000 -2.97	67.88	64.88	67.88	159,238
23 Jun 20	68.16000 -0.74	69.85	68.05	69.18	181,462
22 Jun 20	68.90000 -2.30	71.20	68.81	70.87	175,366
19 Jun 20	71.20000 +2.67	71.63	68.24	68.95	519,304
18 Jun 20	68.53000 -0.47	69.34	68.31	68.50	109,859
17 Jun 20	69.00000 -0.05	70.00	68.67	69.27	155,980
16 Jun 20	69.05000 +1.78	69.75	67.66	68.56	143,082
15 Jun 20	67.27000 -0.60	68.30	66.33	66.88	200,600
12 Jun 20	67.87000 +1.22	68.50	66.72	68.02	188,400
11 Jun 20	66.65000 -2.88	68.39	66.54	68.31	165,257
10 Jun 20	69.53000 -0.46	70.58	69.25	69.89	109,185
09 Jun 20	69.99000 -1.91	71.29	69.94	71.29	192,802
08 Jun 20	71.90000 -1.52	73.87	71.42	73.16	183,916
05 Jun 20	73.42000 +2.55	73.75	70.80	71.05	331,459
04 Jun 20	70.87000 +3.28	71.57	67.56	67.81	266,409
03 Jun 20	67.59000 +0.09	68.42	66.84	68.19	143,788
02 Jun 20	67.50000 +0.31	67.89	66.74	67.79	148,420
01 Jun 20	67.19000 +0.77	68.59	66.45	66.50	257,034
29 May 20	66.42000 -0.17	66.65	66.01	66.14	190,282
28 May 20	66.59000 +1.24	66.64	64.52	64.60	85,983
27 May 20	65.35000 -0.75	66.80	64.77	66.80	116,134
26 May 20	66.10000 +1.41	66.33	64.27	64.94	131,449
25 May 20	64.69000 +0.05	65.00	64.10	64.99	29,510
22 May 20	64.64000 +0.18	64.69	63.71	63.96	83,440
21 May 20	64.46000 +0.06	64.82	63.47	64.26	86,452
20 May 20	64.40000 +0.00	64.80	63.88	64.73	94,355
19 May 20	64.40000 +2.10	64.71	62.93	64.53	99,482
15 May 20	62.30000 +0.12	62.80	61.63	61.72	122,234
14 May 20	62.18000 +0.06	62.47	61.14	61.80	133,425
13 May 20	62.12000 -2.75	64.81	61.09	64.36	252,837
12 May 20	64.87000 -0.49	66.11	64.66	65.32	194,713
11 May 20	65.36000 +0.13	65.50	64.45	64.62	106,049
08 May 20	65.23000 -0.33	65.96	64.93	65.96	114,024
07 May 20	65.56000 +1.06	65.75	64.33	64.93	111,902
06 May 20	64.50000 +0.44	65.23	63.50	64.36	83,659
05 May 20	64.06000 -0.42	65.69	63.85	64.81	165,113
04 May 20	64.48000 +1.62	64.69	61.44	62.65	270,655
01 May 20	62.86000 -2.54	64.92	62.73	64.92	163,955
30 Apr 20	65.40000 +0.42	65.66	63.66	64.40	285,903
29 Apr 20	64.98000 +1.94	65.59	63.99	64.00	147,815
28 Apr 20	63.04000 -1.33	65.63	62.70	65.30	125,138
27 Apr 20	64.37000 -0.10	64.96	63.30	64.63	115,336
24 Apr 20	64.47000 +0.90	64.79	63.28	63.52	498,410
23 Apr 20	63.57000 +1.02	64.47	61.99	61.99	135,652
22 Apr 20	62.55000 +0.95	62.78	61.71	61.90	130,584
21 Apr 20	61.60000 -3.26	64.17	60.99	63.32	140,790
20 Apr 20	64.86000 +1.04	65.36	63.36	63.44	183,515
17 Apr 20	63.82000 +0.59	64.63	63.60	64.40	161,745
16 Apr 20	63.23000 +1.10	63.37	61.18	61.84	235,658
15 Apr 20	62.13000 -1.80	64.52	62.03	63.00	183,333
14 Apr 20	63.93000 -1.26	65.44	63.50	64.70	205,230
13 Apr 20	65.19000 +0.77	65.60	62.67	64.23	264,716
09 Apr 20	64.42000 +1.16	65.00	61.51	63.50	212,936
08 Apr 20	63.26000 -0.27	63.91	62.22	63.51	105,127
07 Apr 20	63.53000 +3.17	64.50	61.16	62.00	263,583
06 Apr 20	60.36000 +1.12	62.37	60.06	60.43	173,454
03 Apr 20	59.24000 -1.03	61.00	59.01	60.60	126,337
02 Apr 20	60.27000 +0.32	61.60	58.26	59.89	178,646
01 Apr 20	59.95000 -1.70	61.47	59.13	60.17	159,377
31 Mar 20	61.65000 +1.76	63.70	60.16	60.16	323,954
30 Mar 20	59.89000 -0.86	60.90	57.86	60.36	160,425
27 Mar 20	60.75000 -0.56	61.72	58.78	60.26	124,119
26 Mar 20	61.31000 +0.57	62.50	60.88	61.29	229,655
25 Mar 20	60.74000 +4.24	62.38	55.56	56.13	225,821
24 Mar 20	56.50000 +1.99	57.43	54.23	56.80	330,664
23 Mar 20	54.51000 -3.81	58.45	54.21	57.72	266,764
20 Mar 20	58.32000 -0.46	62.39	56.59	58.65	246,891
19 Mar 20	58.78000 +4.28	59.12	52.65	54.24	252,581
18 Mar 20	54.50000 -7.88	60.56	52.36	59.90	295,055
17 Mar 20	62.38000 +1.77	63.05	60.25	61.04	377,978
16 Mar 20	60.61000 -3.17	62.03	57.28	60.12	437,556
13 Mar 20	63.78000 +5.14	64.00	59.91	61.17	462,408
12 Mar 20	58.64000 -4.82	59.85	55.81	59.85	714,470
11 Mar 20	63.46000 -0.71	64.81	62.87	63.51	513,052
10 Mar 20	64.17000 +0.74	64.66	62.50	64.00	422,808
09 Mar 20	63.43000 -2.88	66.25	60.63	63.79	306,096
06 Mar 20	66.31000 -1.33	66.64	65.43	66.43	199,186
05 Mar 20	67.64000 -1.21	68.76	67.34	67.95	106,631
04 Mar 20	68.85000 +0.21	69.69	67.79	69.27	115,199
03 Mar 20	68.64000 +0.90	69.27	67.82	68.44	368,168
02 Mar 20	67.74000 +1.38	67.83	65.50	66.75	174,992
28 Feb 20	66.36000 -1.12	68.47	64.69	66.00	223,863
27 Feb 20	67.48000 -0.49	67.68	66.06	67.26	106,777
26 Feb 20	67.97000 -0.34	68.84	67.83	68.29	171,195
25 Feb 20	68.31000 -1.19	69.72	67.92	69.48	210,852
24 Feb 20	69.50000 -0.44	69.68	67.73	68.46	182,862
21 Feb 20	69.94000 -0.79	70.50	69.60	70.48	89,504
20 Feb 20	70.73000 -0.49	71.06	70.03	71.06	94,411
19 Feb 20	71.22000 +0.47	71.31	70.83	70.83	69,640
18 Feb 20	70.75000 -0.64	71.52	70.71	71.09	94,421
14 Feb 20	71.39000 +0.07	71.43	70.67	71.16	87,210
13 Feb 20	71.32000 -2.12	73.39	70.50	73.39	251,211
12 Feb 20	73.44000 +1.66	74.68	70.50	70.76	387,490
11 Feb 20	71.78000 +0.22	72.25	71.09	71.69	138,887
10 Feb 20	71.56000 +1.36	71.68	68.91	70.00	115,024
07 Feb 20	70.20000 -1.02	70.96	70.01	70.96	75,916
06 Feb 20	71.22000 +0.69	71.68	70.68	71.68	87,613
05 Feb 20	70.53000 +1.46	70.95	69.55	69.62	151,538
04 Feb 20	69.07000 +0.85	69.95	68.78	68.79	137,066
03 Feb 20	68.22000 +0.07	68.86	68.17	68.19	45,053
31 Jan 20	68.15000 -1.07	69.06	67.83	69.00	143,804
30 Jan 20	69.22000 -1.86	70.93	69.21	70.73	144,620
29 Jan 20	71.08000 +0.22	71.64	70.72	71.00	61,799
28 Jan 20	70.86000 +0.12	71.11	70.62	70.63	60,887
27 Jan 20	70.74000 -1.01	71.40	70.64	71.03	96,012
24 Jan 20	71.75000 +0.08	72.09	71.54	71.73	43,725
23 Jan 20	71.67000 -0.23	71.86	71.55	71.66	84,123
22 Jan 20	71.90000 +0.03	72.48	71.71	71.87	106,992
21 Jan 20	71.87000 +0.05	71.91	71.36	71.91	47,850
20 Jan 20	71.82000 -0.38	72.35	71.68	72.35	33,632
17 Jan 20	72.20000 +0.62	72.58	71.50	71.84	77,139
16 Jan 20	71.58000 +0.83	71.60	70.76	70.91	106,360
15 Jan 20	70.75000 -0.29	71.35	70.65	71.07	49,815
14 Jan 20	71.04000 -0.24	71.93	70.86	71.32	90,067
13 Jan 20	71.28000 +0.35	71.45	70.86	71.06	65,747
10 Jan 20	70.93000 -0.20	71.33	70.67	71.33	40,267
09 Jan 20	71.13000 -0.29	71.90	71.09	71.65	147,057
08 Jan 20	71.42000 +0.55	71.77	70.65	70.79	114,546
07 Jan 20	70.87000 +0.33	70.87	70.47	70.61	100,828
06 Jan 20	70.54000 -0.13	70.75	70.33	70.50	152,433
03 Jan 20	70.67000 -0.09	71.00	70.28	70.60	127,648
02 Jan 20	70.76000 +0.17	70.90	70.56	70.78	53,949
31 Dec 19	70.59000 -0.29	71.00	70.48	70.76	104,708
30 Dec 19	70.88000 +0.40	70.95	70.30	70.30	83,485
27 Dec 19	70.48000 -0.01	70.58	70.25	70.55	44,592
24 Dec 19	70.49000 +0.10	70.55	70.10	70.44	30,022
23 Dec 19	70.39000 +0.44	70.77	70.00	70.00	110,566
20 Dec 19	69.95000 +0.90	70.01	68.79	69.10	123,883
19 Dec 19	69.05000 -0.23	69.20	68.68	69.01	110,320
18 Dec 19	69.28000 +0.11	69.42	68.94	69.02	112,034
17 Dec 19	69.17000 +0.86	69.28	68.25	68.25	170,697
16 Dec 19	68.31000 +0.64	68.32	67.84	67.84	86,381
13 Dec 19	67.67000 +0.65	67.73	67.10	67.18	91,876
12 Dec 19	67.02000 -0.22	67.48	66.96	67.18	147,435
11 Dec 19	67.24000 +0.50	67.51	66.67	66.87	75,068
10 Dec 19	66.74000 -0.40	67.28	66.63	67.00	73,804
09 Dec 19	67.14000 -0.07	67.43	66.91	67.06	168,973
06 Dec 19	67.21000 -0.03	67.52	66.92	67.30	53,735
05 Dec 19	67.24000 +0.37	67.35	66.87	67.14	57,058
04 Dec 19	66.87000 +0.04	67.22	66.65	66.89	93,236
03 Dec 19	66.83000 -1.77	68.37	66.77	68.37	185,125
02 Dec 19	68.60000 -0.30	69.08	68.39	68.39	117,102
29 Nov 19	68.90000 -0.01	69.15	68.62	68.79	40,876
28 Nov 19	68.91000 -0.22	69.24	68.35	69.13	39,696
27 Nov 19	69.13000 +0.38	69.26	68.04	68.81	86,062
26 Nov 19	68.75000 +0.36	68.87	68.25	68.36	109,052
25 Nov 19	68.39000 +0.39	68.59	67.89	67.89	62,847
22 Nov 19	68.00000 -0.10	68.41	67.89	68.10	63,192
21 Nov 19	68.10000 -0.70	69.02	68.04	68.94	59,768
20 Nov 19	68.80000 -0.20	69.04	68.38	68.99	98,390
19 Nov 19	69.00000 -0.35	69.70	68.81	69.48	69,298
18 Nov 19	69.35000 -0.65	69.80	69.29	69.76	106,847
15 Nov 19	70.00000 -0.12	70.32	69.84	70.23	74,625
14 Nov 19	70.12000 +0.09	70.38	69.82	69.94	108,172
13 Nov 19	70.03000 -0.17	70.37	69.83	70.00	158,898
12 Nov 19	70.20000 -0.57	70.93	70.18	70.79	169,308
11 Nov 19	70.77000 -0.03	71.05	70.04	70.63	135,840
08 Nov 19	70.80000 +0.23	71.15	69.94	70.00	160,705
07 Nov 19	70.57000 +0.92	70.68	69.77	70.14	229,155
06 Nov 19	69.65000 -0.38	70.65	69.42	70.44	201,937
05 Nov 19	70.03000 +1.35	71.05	68.68	68.98	320,551
04 Nov 19	68.68000 +0.34	68.98	68.56	68.98	127,877
01 Nov 19	68.34000 +0.33	68.58	67.77	68.20	228,273
31 Oct 19	68.01000 +0.29	68.19	67.40	67.54	84,022
30 Oct 19	67.72000 +0.35	67.96	67.28	67.33	69,172
29 Oct 19	67.37000 +0.47	67.57	66.63	66.77	92,529
28 Oct 19	66.90000 +0.10	67.54	66.70	66.94	76,640
25 Oct 19	66.80000 +0.78	67.06	66.09	66.09	81,692
24 Oct 19	66.02000 +0.23	66.23	65.62	65.84	77,273
23 Oct 19	65.79000 +0.12	66.17	65.38	65.50	129,776
22 Oct 19	65.67000 +0.08	66.45	65.50	65.96	167,139
21 Oct 19	65.59000 +0.57	65.81	65.13	65.13	83,341
18 Oct 19	65.02000 -0.04	65.25	64.97	65.24	143,453
17 Oct 19	65.06000 -0.09	65.41	64.84	65.21	118,465
16 Oct 19	65.15000 +0.53	65.32	64.51	64.60	79,061
15 Oct 19	64.62000 +0.52	64.76	63.96	64.12	145,270
11 Oct 19	64.10000 +0.45	64.58	63.61	63.95	87,586
10 Oct 19	63.65000 +0.40	63.66	63.17	63.30	117,592
09 Oct 19	63.25000 +0.51	63.43	62.57	63.09	61,341
08 Oct 19	62.74000 -0.42	62.93	62.11	62.84	73,659
07 Oct 19	63.16000 -0.16	63.53	63.01	63.53	75,705
04 Oct 19	63.32000 -0.10	63.47	62.82	63.41	102,253
03 Oct 19	63.42000 +0.14	63.49	62.32	63.00	117,368
02 Oct 19	63.28000 -0.66	63.40	62.72	63.18	121,860
01 Oct 19	63.94000 -0.06	64.18	63.35	64.18	132,012
30 Sep 19	64.00000 +0.39	64.44	63.39	63.40	120,447
27 Sep 19	63.61000 -0.56	64.46	63.55	63.98	98,490
26 Sep 19	64.17000 +0.46	64.29	63.35	63.48	124,811
25 Sep 19	63.71000 +0.15	63.75	62.94	63.37	64,897
24 Sep 19	63.56000 -0.18	63.95	62.85	63.73	87,358
23 Sep 19	63.74000 -0.29	63.93	63.20	63.80	64,583
20 Sep 19	64.03000 -0.32	64.60	63.90	64.35	66,865
19 Sep 19	64.35000 +0.16	65.20	64.24	64.24	84,006
18 Sep 19	64.19000 -0.37	64.62	63.99	64.59	139,326
17 Sep 19	64.56000 -0.15	64.75	64.23	64.58	53,347
16 Sep 19	64.71000 -0.09	65.14	64.38	64.82	102,637
13 Sep 19	64.80000 +0.00	65.70	64.75	65.20	77,108
12 Sep 19	64.80000 +0.08	65.54	64.63	64.63	92,677
11 Sep 19	64.72000 -0.07	65.32	64.40	64.79	116,697
10 Sep 19	64.79000 +0.55	64.88	63.27	64.23	99,839
09 Sep 19	64.24000 +0.50	64.55	63.57	63.69	104,844
06 Sep 19	63.74000 +0.68	63.82	62.33	62.53	123,053
05 Sep 19	63.06000 +0.09	63.69	62.53	62.81	83,162
04 Sep 19	62.97000 -0.17	63.39	62.77	63.31	62,152
03 Sep 19	63.14000 -0.63	63.43	62.48	63.34	93,975
30 Aug 19	63.77000 +0.19	64.43	63.40	63.61	110,025
29 Aug 19	63.58000 +0.85	63.95	62.96	62.99	97,661
28 Aug 19	62.73000 +0.24	62.98	61.81	62.48	47,023
27 Aug 19	62.49000 +0.59	62.72	61.94	61.94	88,740
26 Aug 19	61.90000 +0.41	62.53	61.63	62.50	53,554
23 Aug 19	61.49000 -1.23	62.90	61.43	62.61	64,333
22 Aug 19	62.72000 -0.81	63.55	62.66	63.55	51,415
21 Aug 19	63.53000 +1.18	63.73	62.58	62.58	86,666
20 Aug 19	62.35000 -0.17	62.62	61.94	62.28	56,672
19 Aug 19	62.52000 +0.49	62.66	61.85	62.18	72,708
16 Aug 19	62.03000 +0.35	62.20	61.49	61.68	63,135
15 Aug 19	61.68000 -0.35	61.93	61.06	61.85	79,192
14 Aug 19	62.03000 -0.70	62.19	61.19	62.11	99,790
13 Aug 19	62.73000 -0.44	63.00	62.23	62.96	80,640
12 Aug 19	63.17000 -0.55	64.49	62.91	63.43	86,814
09 Aug 19	63.72000 -1.09	64.93	63.11	64.87	89,712
08 Aug 19	64.81000 +0.66	65.20	63.99	64.36	108,091
07 Aug 19	64.15000 -0.46	64.42	63.79	64.20	129,562
06 Aug 19	64.61000 -0.50	64.85	63.96	64.38	123,697
02 Aug 19	65.11000 -0.66	65.54	64.64	65.54	123,210
01 Aug 19	65.77000 -0.43	66.52	64.89	65.57	259,029
31 Jul 19	66.20000 -0.05	66.44	65.93	66.06	151,307
30 Jul 19	66.25000 +0.79	66.42	65.26	65.42	188,192
29 Jul 19	65.46000 -0.60	66.24	65.01	66.00	266,525
26 Jul 19	66.06000 +1.29	66.37	64.60	65.27	209,677
25 Jul 19	64.77000 +1.74	67.57	62.59	67.57	353,454
24 Jul 19	63.03000 +0.07	63.08	62.17	62.65	68,238
23 Jul 19	62.96000 +0.85	62.97	62.14	62.14	58,751
22 Jul 19	62.11000 -0.61	62.79	61.83	62.79	91,669
19 Jul 19	62.72000 -0.01	63.32	62.58	62.80	56,527
18 Jul 19	62.73000 -0.31	63.29	62.72	62.93	51,417
17 Jul 19	63.04000 -0.29	63.38	62.66	63.33	84,858
16 Jul 19	63.33000 +0.75	63.57	62.20	62.45	203,400
15 Jul 19	62.58000 -0.02	62.77	62.05	62.55	179,110
12 Jul 19	62.60000 +0.09	63.43	62.04	62.55	117,619
11 Jul 19	62.51000 -0.06	62.66	61.87	62.57	284,915
10 Jul 19	62.57000 -0.83	63.57	62.23	63.49	130,965
09 Jul 19	63.40000 -0.71	64.05	63.26	63.98	182,101
08 Jul 19	64.11000 +0.19	64.29	63.78	63.84	182,456
05 Jul 19	63.92000 +0.38	64.09	63.49	63.60	99,907
04 Jul 19	63.54000 +0.77	63.63	62.55	62.94	66,640
03 Jul 19	62.77000 +0.59	63.03	62.16	62.16	139,334
02 Jul 19	62.18000 +0.11	62.60	61.51	62.11	115,329
28 Jun 19	62.07000 +0.77	62.25	61.28	61.28	179,434
27 Jun 19	61.30000 +0.08	61.42	60.45	61.22	118,491
26 Jun 19	61.22000 -0.27	61.48	60.82	61.44	159,861
25 Jun 19	61.49000 +0.34	61.92	60.90	61.08	136,489
24 Jun 19	61.15000 -0.26	61.55	60.58	61.34	83,906
21 Jun 19	61.41000 +0.20	61.66	60.40	61.05	166,804
20 Jun 19	61.21000 +0.11	62.28	60.96	61.82	108,826
19 Jun 19	61.10000 -0.44	61.70	60.12	61.40	97,745
18 Jun 19	61.54000 +1.04	61.75	60.51	60.80	111,796
17 Jun 19	60.50000 +0.08	60.75	60.22	60.73	80,095
14 Jun 19	60.42000 +0.49	60.62	59.60	59.93	129,905
13 Jun 19	59.93000 +0.26	60.38	59.78	59.95	51,773
12 Jun 19	59.67000 +0.23	59.79	59.20	59.33	100,363
11 Jun 19	59.44000 -0.31	60.04	59.24	60.04	105,181
10 Jun 19	59.75000 +0.00	60.16	59.45	59.77	144,923
07 Jun 19	59.75000 +0.00	60.32	59.44	59.63	133,325
06 Jun 19	59.75000 -1.05	60.40	59.61	60.05	250,780
05 Jun 19	60.80000 +1.51	60.86	59.38	59.38	167,459
04 Jun 19	59.29000 +0.36	59.36	58.42	59.21	270,179
03 Jun 19	58.93000 -0.48	60.38	58.74	59.50	137,971
31 May 19	59.41000 -0.09	59.48	58.41	59.00	207,036
30 May 19	59.50000 -0.51	60.23	59.19	59.93	129,311
29 May 19	60.01000 -1.32	60.86	59.80	60.86	229,603
28 May 19	61.33000 -0.19	61.75	61.11	61.44	199,781
27 May 19	61.52000 +0.59	61.60	60.56	60.88	100,882
24 May 19	60.93000 +0.05	61.38	60.00	61.00	254,889
23 May 19	60.88000 +0.74	60.94	59.64	59.72	245,207
22 May 19	60.14000 -0.49	60.64	60.10	60.48	145,047
21 May 19	60.63000 +0.49	61.07	59.94	60.06	189,233
17 May 19	60.14000 -0.54	60.54	59.67	60.48	102,406
16 May 19	60.68000 +0.81	61.12	59.78	59.96	170,752
15 May 19	59.87000 -0.23	60.64	59.74	60.02	132,562
14 May 19	60.10000 +0.13	60.13	59.11	59.76	242,742
13 May 19	59.97000 -0.90	60.66	59.76	60.51	144,680
10 May 19	60.87000 -0.38	61.65	60.18	61.11	208,289
09 May 19	61.25000 -0.69	62.16	61.22	61.50	159,183
08 May 19	61.94000 -0.07	62.30	60.89	61.64	219,777
07 May 19	62.01000 -2.40	63.75	61.22	63.75	303,707
06 May 19	64.41000 -1.43	65.06	64.00	65.06	253,462
03 May 19	65.84000 -2.47	67.26	64.00	66.07	282,460
02 May 19	68.31000 -0.69	68.90	67.52	68.90	122,995
01 May 19	69.00000 -0.67	69.87	68.72	69.67	62,740
30 Apr 19	69.67000 +0.14	69.99	69.07	69.47	117,555
29 Apr 19	69.53000 +0.24	69.85	69.07	69.20	143,777
26 Apr 19	69.29000 -0.01	69.80	68.95	69.02	89,711
25 Apr 19	69.30000 -0.14	69.71	68.67	69.22	141,413
24 Apr 19	69.44000 -0.58	70.04	69.15	69.95	66,545
23 Apr 19	70.02000 +0.49	70.20	69.35	69.50	65,534
22 Apr 19	69.53000 -0.69	70.54	69.46	70.22	44,964
18 Apr 19	70.22000 +0.28	70.38	69.75	69.91	57,694
17 Apr 19	69.94000 +0.84	70.03	68.89	69.24	68,888
16 Apr 19	69.10000 +0.18	69.54	68.75	69.24	59,697
15 Apr 19	68.92000 +0.12	69.04	68.04	68.59	52,738
12 Apr 19	68.80000 +0.15	69.26	68.63	68.90	57,940
11 Apr 19	68.65000 -0.02	69.22	68.64	68.86	61,809
10 Apr 19	68.67000 -0.29	69.61	68.54	69.18	61,802
09 Apr 19	68.96000 -1.01	68.97	67.68	67.89	135,322
08 Apr 19	69.97000 +0.40	70.07	69.12	69.13	93,788
05 Apr 19	69.57000 -0.21	70.62	69.53	69.90	79,603
04 Apr 19	69.78000 -0.20	69.93	68.89	69.92	140,201
03 Apr 19	69.98000 +0.17	70.50	69.63	69.68	112,116
02 Apr 19	69.81000 -0.24	70.21	69.04	70.03	102,979
01 Apr 19	70.05000 +1.80	70.22	68.23	68.72	137,000
29 Mar 19	68.25000 +0.25	68.96	67.73	68.39	199,121
28 Mar 19	68.00000 +0.90	68.31	66.65	66.95	127,165
27 Mar 19	67.10000 -0.28	68.40	66.89	67.37	208,685
26 Mar 19	67.38000 +0.70	67.39	66.31	66.89	159,297
25 Mar 19	66.68000 +0.20	66.99	66.20	66.21	91,116
22 Mar 19	66.48000 -0.67	67.16	66.10	66.58	70,205
21 Mar 19	67.15000 +0.79	67.73	66.28	66.28	183,466
20 Mar 19	66.36000 -0.21	66.97	66.15	66.58	91,260
19 Mar 19	66.57000 -1.10	67.78	66.57	67.78	78,383
18 Mar 19	67.67000 -0.02	67.89	67.42	67.89	66,743
15 Mar 19	67.69000 +0.23	68.02	67.34	67.48	136,247
14 Mar 19	67.46000 -0.24	67.85	67.42	67.60	66,608
13 Mar 19	67.70000 +0.22	67.92	67.30	67.70	87,571
12 Mar 19	67.48000 -0.43	68.21	67.21	68.15	83,535
11 Mar 19	67.91000 +0.41	68.14	67.51	67.69	69,108
08 Mar 19	67.50000 -0.68	68.17	66.79	68.17	150,987
07 Mar 19	68.18000 -1.16	69.19	67.71	69.04	145,939
06 Mar 19	69.34000 +0.10	69.70	68.85	69.26	127,568
05 Mar 19	69.24000 +0.21	69.60	68.71	69.13	117,209
04 Mar 19	69.03000 -0.26	69.75	68.72	69.62	108,008
01 Mar 19	69.29000 +0.79	70.15	68.03	68.03	156,103
28 Feb 19	68.50000 -0.56	69.20	67.99	68.88	166,679
27 Feb 19	69.06000 +0.07	69.41	68.46	69.23	124,197
26 Feb 19	68.99000 -0.27	69.20	67.98	68.25	187,331
25 Feb 19	69.26000 +0.11	69.92	69.06	69.26	147,949
22 Feb 19	69.15000 -0.06	70.49	68.74	69.21	295,692
21 Feb 19	69.21000 +0.22	69.45	67.88	69.09	376,486
20 Feb 19	68.99000 +0.09	69.34	67.55	68.10	333,910
19 Feb 19	68.90000 +3.37	69.25	65.56	65.60	360,142
15 Feb 19	65.53000 +5.98	65.93	60.25	60.25	376,623
14 Feb 19	59.55000 +0.67	59.56	58.61	58.66	75,426
13 Feb 19	58.88000 -1.01	60.11	58.51	60.11	143,506
12 Feb 19	59.89000 +1.36	60.25	58.58	58.58	198,886
11 Feb 19	58.53000 +0.39	58.58	57.93	58.30	112,675
08 Feb 19	58.14000 -0.45	58.63	57.85	58.63	63,664
07 Feb 19	58.59000 -0.25	59.34	58.25	58.96	88,678
06 Feb 19	58.84000 -0.64	59.73	58.79	59.24	70,633
05 Feb 19	59.48000 +1.35	59.59	58.14	58.14	77,968
04 Feb 19	58.13000 -0.14	58.30	58.07	58.12	146,488
01 Feb 19	58.27000 -0.12	58.61	58.07	58.53	114,236
31 Jan 19	58.39000 -0.15	58.86	58.08	58.54	100,153
30 Jan 19	58.54000 +0.66	58.59	57.77	58.06	66,007
29 Jan 19	57.88000 +0.16	58.03	57.70	57.82	79,017
28 Jan 19	57.72000 -0.28	58.10	57.41	57.54	82,962
25 Jan 19	58.00000 +0.31	58.62	57.77	57.90	66,661
24 Jan 19	57.69000 -0.03	58.05	57.61	57.67	80,390
23 Jan 19	57.72000 +0.08	58.10	57.38	57.65	95,221
22 Jan 19	57.64000 -0.17	57.77	57.35	57.73	90,592
21 Jan 19	57.81000 -0.40	58.17	57.33	58.17	65,256
18 Jan 19	58.21000 +0.06	58.44	57.72	58.25	129,064
17 Jan 19	58.15000 +1.07	58.25	56.85	56.89	130,951
16 Jan 19	57.08000 +0.59	57.13	56.19	56.57	304,492
15 Jan 19	56.49000 -0.34	57.23	56.32	57.09	153,393
14 Jan 19	56.83000 +0.39	56.94	56.05	56.05	74,019
11 Jan 19	56.44000 -0.37	57.05	56.23	56.74	95,857
10 Jan 19	56.81000 +1.15	57.16	55.50	55.54	168,869
09 Jan 19	55.66000 +0.42	55.88	54.92	55.37	171,285
08 Jan 19	55.24000 +0.00	55.47	52.71	53.96	289,202
07 Jan 19	55.24000 +1.65	55.37	53.89	54.14	105,899
04 Jan 19	53.59000 +0.37	53.91	53.15	53.87	125,898
03 Jan 19	53.22000 -0.84	54.16	53.00	53.96	62,168
02 Jan 19	54.06000 -0.20	54.23	53.25	53.82	97,448
31 Dec 18	54.26000 +0.69	54.76	53.89	53.92	115,378
28 Dec 18	53.57000 +0.42	54.27	53.15	54.27	105,668
27 Dec 18	53.15000 +1.01	53.29	52.34	52.94	101,796
24 Dec 18	52.14000 -0.09	52.65	51.02	51.80	50,608
21 Dec 18	52.23000 -0.91	53.22	52.06	53.14	181,504
20 Dec 18	53.14000 +0.11	53.44	52.54	52.82	146,635
19 Dec 18	53.03000 -0.60	54.04	53.03	53.64	160,097
18 Dec 18	53.63000 +0.08	54.13	53.34	53.56	186,481
17 Dec 18	53.55000 -0.49	53.93	52.87	53.93	198,967
14 Dec 18	54.04000 -0.84	54.72	53.59	54.60	149,066
13 Dec 18	54.88000 -0.05	55.68	54.66	55.05	127,289
12 Dec 18	54.93000 +0.08	55.97	54.71	55.00	120,871
11 Dec 18	54.85000 +0.55	55.10	54.28	54.77	221,816
10 Dec 18	54.30000 -0.93	54.96	53.72	54.90	144,261
07 Dec 18	55.23000 -0.70	56.00	54.96	55.98	97,426
06 Dec 18	55.93000 -1.35	56.13	55.66	56.13	206,476
05 Dec 18	57.28000 -0.30	57.84	56.65	57.51	77,733
04 Dec 18	57.58000 -1.22	58.92	57.16	58.80	228,884
03 Dec 18	58.80000 +0.76	61.00	57.86	61.00	191,794
30 Nov 18	58.04000 +0.57	58.12	57.09	57.37	134,025
29 Nov 18	57.47000 -0.32	58.11	57.22	57.79	108,462
28 Nov 18	57.79000 +0.83	57.91	56.87	56.88	122,873
27 Nov 18	56.96000 -0.45	57.46	56.49	57.17	133,849
26 Nov 18	57.41000 -0.17	58.40	57.25	57.83	144,593
23 Nov 18	57.58000 -0.40	57.88	57.01	57.88	53,036
22 Nov 18	57.98000 +0.14	58.37	57.84	57.84	38,351
21 Nov 18	57.84000 +0.26	58.77	57.84	57.95	270,045
20 Nov 18	57.58000 -0.34	57.98	56.95	57.43	170,689
19 Nov 18	57.92000 -0.34	58.74	57.60	58.27	107,561
16 Nov 18	58.26000 +0.12	58.52	57.76	58.08	122,725
15 Nov 18	58.14000 -0.33	58.43	57.43	58.21	158,395
14 Nov 18	58.47000 +0.43	58.89	58.15	58.49	138,681
13 Nov 18	58.04000 -0.19	58.98	57.53	58.17	169,259
12 Nov 18	58.23000 -0.49	58.68	57.57	58.68	468,775
09 Nov 18	58.72000 -0.87	59.32	58.42	59.19	194,720
08 Nov 18	59.59000 -0.23	59.93	58.39	59.80	205,449
07 Nov 18	59.82000 -0.18	62.50	58.80	62.50	346,913
06 Nov 18	60.00000 -2.56	60.32	56.24	59.39	539,785
05 Nov 18	62.56000 +0.97	62.75	61.55	61.91	133,629
02 Nov 18	61.59000 -0.64	62.44	61.20	62.35	100,033
01 Nov 18	62.23000 +0.25	62.42	61.26	62.17	115,868
31 Oct 18	61.98000 +0.53	62.84	61.56	61.96	155,005
30 Oct 18	61.45000 +0.86	61.52	60.20	60.35	139,418
29 Oct 18	60.59000 +0.13	60.85	60.03	60.03	158,352
26 Oct 18	60.46000 -0.53	60.80	59.62	60.61	238,181
25 Oct 18	60.99000 -0.09	61.87	60.90	61.30	201,946
24 Oct 18	61.08000 -2.88	64.10	60.99	64.10	152,323
23 Oct 18	63.96000 -1.86	64.86	62.56	64.86	294,703
22 Oct 18	65.82000 +2.19	66.02	63.88	63.95	253,175
19 Oct 18	63.63000 +0.24	64.56	63.52	63.52	150,906
18 Oct 18	63.39000 +0.74	63.65	62.47	62.63	157,535
17 Oct 18	62.65000 -0.85	63.63	62.64	63.58	108,050
16 Oct 18	63.50000 +0.26	64.12	63.34	63.42	126,110
15 Oct 18	63.24000 -0.77	64.46	63.14	64.04	149,614
12 Oct 18	64.01000 +0.95	64.19	63.10	63.82	295,678
11 Oct 18	63.06000 -0.17	63.80	62.34	62.34	246,719
10 Oct 18	63.23000 -1.56	64.74	62.67	64.69	344,032
09 Oct 18	64.79000 -1.55	66.22	64.72	66.22	105,477
05 Oct 18	66.34000 +0.66	66.46	65.62	65.74	116,666
04 Oct 18	65.68000 -0.41	66.19	65.42	66.05	82,000
03 Oct 18	66.09000 +0.00	66.39	65.76	66.25	77,084
02 Oct 18	66.09000 -0.86	66.95	65.82	66.95	100,297
01 Oct 18	66.95000 +0.18	68.11	66.46	66.99	141,612
28 Sep 18	66.77000 +0.33	67.03	66.29	66.29	163,288
27 Sep 18	66.44000 +0.36	66.72	65.98	66.21	100,351
26 Sep 18	66.08000 -0.90	67.01	65.64	66.90	100,016
25 Sep 18	66.98000 -0.07	67.71	66.96	67.05	139,220
24 Sep 18	67.05000 +1.50	67.08	65.06	65.66	150,535
21 Sep 18	65.55000 +0.65	66.02	64.67	64.90	361,677
20 Sep 18	64.90000 +0.39	65.27	64.63	64.82	66,897
19 Sep 18	64.51000 +0.01	64.78	63.86	64.50	96,742
18 Sep 18	64.50000 +0.36	64.63	63.58	64.24	84,860
17 Sep 18	64.14000 -0.95	65.45	64.02	65.22	105,528
14 Sep 18	65.09000 -0.07	65.47	64.47	65.27	79,536
13 Sep 18	65.16000 +0.57	65.38	64.70	64.86	145,445
12 Sep 18	64.59000 +0.83	64.64	63.56	63.87	166,983
11 Sep 18	63.76000 +1.42	63.84	62.17	62.23	98,198
10 Sep 18	62.34000 -0.35	62.87	61.80	62.75	173,561
07 Sep 18	62.69000 -0.71	63.62	62.55	63.27	113,206
06 Sep 18	63.40000 +0.40	64.05	62.87	62.93	152,959
05 Sep 18	63.00000 -0.78	64.25	62.30	63.68	177,770
04 Sep 18	63.78000 -1.46	64.95	62.40	64.68	202,999
31 Aug 18	65.24000 -0.47	65.69	65.19	65.57	77,894
30 Aug 18	65.71000 +0.26	66.00	65.13	65.34	58,771
29 Aug 18	65.45000 -0.02	65.80	64.65	65.47	90,018
28 Aug 18	65.47000 +0.12	65.94	65.00	65.51	107,090
27 Aug 18	65.35000 +0.70	65.41	64.34	64.88	177,048
24 Aug 18	64.65000 -0.51	65.31	64.13	65.02	115,867
23 Aug 18	65.16000 -0.21	65.63	64.94	65.34	85,589
22 Aug 18	65.37000 -0.19	66.00	65.07	65.83	98,591
21 Aug 18	65.56000 -0.48	66.29	64.72	66.29	167,970
20 Aug 18	66.04000 +0.35	66.51	65.57	65.57	133,560
17 Aug 18	65.69000 -0.59	66.42	64.95	66.28	123,238
16 Aug 18	66.28000 -0.78	67.70	66.21	67.11	182,885
15 Aug 18	67.06000 -0.12	67.65	66.18	66.86	153,830
14 Aug 18	67.18000 +0.39	67.58	66.73	66.84	73,896
13 Aug 18	66.79000 +0.36	67.43	66.14	66.32	119,668
10 Aug 18	66.43000 -0.07	67.08	66.32	66.50	100,314
09 Aug 18	66.50000 +0.00	67.09	65.68	66.20	129,543
08 Aug 18	66.50000 +1.51	67.02	64.72	64.72	283,483
07 Aug 18	64.99000 -0.81	66.37	64.88	66.15	99,739
03 Aug 18	65.80000 -0.53	66.66	65.74	66.21	80,641
02 Aug 18	66.33000 -0.58	66.82	65.98	66.44	100,113
01 Aug 18	66.91000 +0.12	67.29	66.10	66.10	176,341
31 Jul 18	66.79000 +1.13	67.04	65.54	65.81	186,247
30 Jul 18	65.66000 -0.41	66.71	65.51	65.51	141,114
27 Jul 18	66.07000 +0.57	66.78	65.45	65.50	247,254
26 Jul 18	65.50000 -0.64	66.25	65.11	65.12	310,717
25 Jul 18	66.14000 +8.45	67.23	61.31	61.31	849,303
24 Jul 18	57.69000 -0.75	58.49	57.45	58.44	88,551
23 Jul 18	58.44000 -0.26	58.86	58.04	58.78	88,291
20 Jul 18	58.70000 +0.27	59.21	58.37	58.37	78,352
19 Jul 18	58.43000 +0.03	58.56	58.26	58.30	54,009
18 Jul 18	58.40000 +0.38	58.47	57.51	58.01	73,179
17 Jul 18	58.02000 +0.72	58.02	57.10	57.26	48,759
16 Jul 18	57.30000 -0.06	57.60	57.00	57.26	43,253
13 Jul 18	57.36000 +0.09	57.71	57.07	57.27	46,647
12 Jul 18	57.27000 +0.17	57.85	57.15	57.16	41,497
11 Jul 18	57.10000 +0.02	57.85	56.47	56.82	87,766
10 Jul 18	57.08000 -0.06	57.85	56.44	57.18	114,381
09 Jul 18	57.14000 +0.85	57.37	56.19	56.35	91,867
06 Jul 18	56.29000 +0.28	56.39	55.24	55.74	104,840
05 Jul 18	56.01000 -1.22	57.26	55.53	57.26	180,183
04 Jul 18	57.23000 +0.76	57.37	56.48	56.48	42,461
03 Jul 18	56.47000 -0.39	57.07	55.85	56.87	53,190
29 Jun 18	56.86000 -0.02	57.41	56.51	56.94	103,815
28 Jun 18	56.88000 -0.01	57.19	56.10	56.91	124,221
27 Jun 18	56.89000 +0.39	57.19	56.53	56.53	262,159
26 Jun 18	56.50000 +0.58	56.56	55.42	55.99	225,391
25 Jun 18	55.92000 -0.89	56.67	55.67	56.62	210,807
22 Jun 18	56.81000 -0.42	57.92	56.73	57.37	157,790
21 Jun 18	57.23000 -2.16	59.49	57.14	59.49	110,351
20 Jun 18	59.39000 -0.66	60.01	59.21	60.00	64,769
19 Jun 18	60.05000 +0.07	60.19	59.26	59.26	117,784
18 Jun 18	59.98000 +0.83	60.10	58.95	59.00	126,640
15 Jun 18	59.15000 +0.31	59.24	58.39	58.64	121,907
14 Jun 18	58.84000 -0.17	59.20	58.65	59.14	44,510
13 Jun 18	59.01000 -0.22	59.41	58.63	59.34	50,905
12 Jun 18	59.23000 -0.38	59.65	59.00	59.55	75,155
11 Jun 18	59.61000 -0.24	59.93	59.39	59.74	66,192
08 Jun 18	59.85000 +0.25	59.86	58.90	59.63	128,793
07 Jun 18	59.60000 +0.35	59.80	59.01	59.12	62,972
06 Jun 18	59.25000 +0.06	59.35	58.64	59.15	96,413
05 Jun 18	59.19000 +0.92	59.50	58.28	58.29	52,893
04 Jun 18	58.27000 -0.41	58.76	57.96	58.56	72,517
01 Jun 18	58.68000 +0.47	59.18	58.50	58.56	106,287
31 May 18	58.21000 -0.89	59.07	58.19	59.07	147,614
30 May 18	59.10000 +0.42	59.26	58.43	58.76	101,824
29 May 18	58.68000 +0.70	59.38	57.80	57.80	95,132
28 May 18	57.98000 -0.55	58.57	57.51	58.57	15,227
25 May 18	58.53000 -0.22	58.76	58.02	58.54	47,547
24 May 18	58.75000 +0.18	58.95	58.09	58.43	68,630
23 May 18	58.57000 +0.41	58.68	58.01	58.09	53,286
22 May 18	58.16000 -0.40	59.09	58.07	58.69	117,929
18 May 18	58.56000 +0.42	58.56	57.97	58.03	99,811
17 May 18	58.14000 +0.31	58.20	57.73	57.83	108,865
16 May 18	57.83000 -0.38	58.36	57.47	58.36	77,815
15 May 18	58.21000 -0.27	58.74	58.04	58.44	60,357
14 May 18	58.48000 +1.68	58.96	57.00	57.00	91,622
11 May 18	56.80000 -0.72	57.63	56.74	57.63	63,383
10 May 18	57.52000 +0.63	57.58	56.85	57.04	54,407
09 May 18	56.89000 -0.18	57.25	56.48	57.23	43,538
08 May 18	57.07000 -0.16	57.33	56.75	57.33	60,097
07 May 18	57.23000 +0.58	57.40	56.55	56.79	65,949
04 May 18	56.65000 -0.15	56.68	56.19	56.68	82,106
03 May 18	56.80000 -0.20	57.16	56.35	56.95	116,887
02 May 18	57.00000 +0.69	57.23	56.31	56.31	101,303
01 May 18	56.31000 +0.08	56.32	55.38	56.09	99,167
30 Apr 18	56.23000 +0.24	56.33	55.78	55.89	227,699
27 Apr 18	55.99000 -0.14	56.37	55.35	56.10	162,839
26 Apr 18	56.13000 -0.39	56.19	54.04	55.71	161,527
25 Apr 18	56.52000 -0.24	57.08	55.90	56.71	145,392
24 Apr 18	56.76000 +0.75	57.55	56.30	56.30	409,257
23 Apr 18	56.01000 +0.24	56.60	55.30	55.73	267,747
20 Apr 18	55.77000 -0.21	55.98	55.30	55.90	98,763
19 Apr 18	55.98000 +0.31	56.00	55.43	55.71	73,093
18 Apr 18	55.67000 +0.52	56.32	55.27	55.32	79,826
17 Apr 18	55.15000 -0.51	55.88	55.09	55.73	46,240
16 Apr 18	55.66000 -0.28	56.02	55.60	56.00	68,441
13 Apr 18	55.94000 +0.33	55.99	55.43	55.70	78,106
12 Apr 18	55.61000 +0.25	56.00	55.26	55.40	68,641
11 Apr 18	55.36000 +0.58	55.48	54.24	54.63	122,407
10 Apr 18	54.78000 +0.95	54.85	53.89	54.18	143,366
09 Apr 18	53.83000 +0.46	54.42	53.37	53.72	66,779
06 Apr 18	53.37000 -0.61	54.09	53.26	53.89	55,743
05 Apr 18	53.98000 +0.38	54.25	53.77	53.77	54,391
04 Apr 18	53.60000 -0.63	53.88	53.21	53.87	104,003
03 Apr 18	54.23000 -0.76	55.06	54.12	55.06	130,428
02 Apr 18	54.99000 -0.94	56.12	54.96	55.99	93,418
29 Mar 18	55.93000 +0.56	56.42	55.54	55.54	146,675
28 Mar 18	55.37000 +0.25	55.69	55.03	55.12	136,905
27 Mar 18	55.12000 -0.54	56.15	54.78	55.68	156,819
26 Mar 18	55.66000 +1.21	55.68	54.71	54.71	160,005
23 Mar 18	54.45000 -0.40	55.39	54.29	55.03	212,158
22 Mar 18	54.85000 -0.62	56.00	54.78	55.39	150,449
21 Mar 18	55.47000 -0.12	56.38	55.47	55.65	90,899
20 Mar 18	55.59000 +0.14	55.95	55.50	55.57	51,059
19 Mar 18	55.45000 +0.40	55.64	54.67	54.99	121,953
16 Mar 18	55.05000 -0.50	55.74	54.81	55.74	99,746
15 Mar 18	55.55000 +0.10	55.98	55.25	55.48	110,434
14 Mar 18	55.45000 -0.09	56.16	55.38	55.59	132,013
13 Mar 18	55.54000 +0.22	56.00	55.27	55.43	102,610
12 Mar 18	55.32000 -0.45	56.33	54.95	56.00	121,598
09 Mar 18	55.77000 +0.58	55.92	54.97	55.42	120,028
08 Mar 18	55.19000 -0.11	55.49	54.81	55.26	79,465
07 Mar 18	55.30000 -0.03	55.74	54.98	55.20	138,597
06 Mar 18	55.33000 -0.98	56.26	55.28	56.23	153,381
05 Mar 18	56.31000 -1.63	57.89	56.29	57.62	150,008
02 Mar 18	57.94000 +0.07	58.20	57.04	57.63	207,386
01 Mar 18	57.87000 +0.26	58.29	56.80	57.35	217,267
28 Feb 18	57.61000 +0.03	57.75	56.98	57.55	176,986
27 Feb 18	57.58000 +1.47	57.75	55.45	56.26	198,145
26 Feb 18	56.11000 -2.04	58.79	55.92	58.42	185,522
23 Feb 18	58.15000 +3.80	58.53	56.00	57.01	258,793
22 Feb 18	54.35000 +0.00	54.74	54.24	54.52	59,267
21 Feb 18	54.35000 +0.65	54.51	53.61	53.61	50,914
20 Feb 18	53.70000 +0.09	53.91	53.32	53.42	77,747
16 Feb 18	53.61000 -0.01	53.79	53.24	53.51	70,471
15 Feb 18	53.62000 +0.25	53.93	52.87	53.65	65,053
14 Feb 18	53.37000 +0.18	53.57	52.88	52.98	67,049
13 Feb 18	53.19000 +0.01	53.19	52.75	53.02	58,655
12 Feb 18	53.18000 +0.43	53.82	52.47	52.80	89,562
09 Feb 18	52.75000 -0.31	53.27	52.32	53.23	173,993
08 Feb 18	53.06000 -0.45	53.64	52.90	53.64	79,661
07 Feb 18	53.51000 +0.57	53.78	52.67	52.80	122,434
06 Feb 18	52.94000 +0.31	53.06	46.24	49.00	161,865
05 Feb 18	52.63000 -0.99	53.58	52.59	53.02	147,197
02 Feb 18	53.62000 -0.56	54.20	53.50	53.92	75,202
01 Feb 18	54.18000 +0.47	54.22	53.25	53.70	93,870
31 Jan 18	53.71000 -0.55	54.41	53.62	54.41	247,479
30 Jan 18	54.26000 -0.23	54.59	54.00	54.21	68,202
29 Jan 18	54.49000 -0.44	54.89	54.44	54.88	71,546
26 Jan 18	54.93000 +0.59	54.93	54.26	54.53	93,186
25 Jan 18	54.34000 +0.19	54.59	53.92	54.25	76,915
24 Jan 18	54.15000 +0.00	54.47	53.87	54.15	73,214
23 Jan 18	54.15000 -0.39	54.59	53.80	54.55	88,518
22 Jan 18	54.54000 -0.59	55.18	54.36	55.13	80,268
19 Jan 18	55.13000 +0.62	55.21	54.59	54.60	52,964
18 Jan 18	54.51000 -0.69	55.31	54.34	55.31	80,762
17 Jan 18	55.20000 -0.05	55.87	55.10	55.31	80,340
16 Jan 18	55.25000 +0.04	55.61	55.05	55.24	87,459
15 Jan 18	55.21000 +0.24	55.87	54.73	55.49	314,040
12 Jan 18	54.97000 +0.30	55.05	54.15	54.66	71,927
11 Jan 18	54.67000 +0.14	54.98	54.37	54.48	88,333
10 Jan 18	54.53000 -0.27	55.05	54.32	54.86	73,978
09 Jan 18	54.80000 -0.46	55.28	54.67	55.17	134,981
08 Jan 18	55.26000 -0.12	55.46	55.09	55.41	58,524
05 Jan 18	55.38000 +0.38	55.77	54.80	55.10	79,990
04 Jan 18	55.00000 +0.07	55.57	54.88	54.93	147,507
03 Jan 18	54.93000 +0.11	55.14	54.72	54.91	105,160
02 Jan 18	54.82000 -0.28	55.29	54.59	55.29	65,014
29 Dec 17	55.10000 -0.03	55.24	54.84	55.09	45,207
28 Dec 17	55.13000 +0.10	55.15	54.81	55.03	57,904
27 Dec 17	55.03000 +0.10	55.27	54.79	55.03	61,725
22 Dec 17	54.93000 +0.19	55.10	54.49	54.75	60,828
21 Dec 17	54.74000 -0.10	55.10	54.55	54.85	67,451
20 Dec 17	54.84000 -0.26	55.52	54.73	55.26	107,247
19 Dec 17	55.10000 +0.10	55.44	54.76	54.76	127,719
18 Dec 17	55.00000 +0.33	55.44	54.72	55.02	126,169
15 Dec 17	54.67000 -0.33	55.30	54.45	54.74	244,105
14 Dec 17	55.00000 -0.38	55.60	54.76	55.32	96,014
13 Dec 17	55.38000 +0.60	55.70	54.61	54.63	146,891
12 Dec 17	54.78000 -0.18	55.08	54.50	54.96	72,813
11 Dec 17	54.96000 -0.70	55.59	54.83	55.59	66,999
08 Dec 17	55.66000 +0.62	55.78	55.07	55.16	109,305
07 Dec 17	55.04000 +0.13	55.27	54.66	54.80	330,265
06 Dec 17	54.91000 -0.33	55.53	54.66	55.06	151,400
05 Dec 17	55.24000 -0.51	55.93	55.24	55.75	82,379
04 Dec 17	55.75000 -0.15	56.31	55.50	55.93	81,486
01 Dec 17	55.90000 -0.85	56.76	54.74	56.76	275,595
30 Nov 17	56.75000 +0.63	57.05	56.01	56.01	144,502
29 Nov 17	56.12000 -0.03	56.50	56.01	56.10	100,989
28 Nov 17	56.15000 +0.28	56.30	55.83	55.85	41,066
27 Nov 17	55.87000 -0.43	56.28	55.70	56.17	56,885
24 Nov 17	56.30000 +0.19	56.75	55.66	56.25	61,612
23 Nov 17	56.11000 -0.48	56.58	56.00	56.46	24,154
22 Nov 17	56.59000 -0.30	56.94	56.33	56.68	117,309
21 Nov 17	56.89000 +0.33	56.99	56.56	56.56	107,311
20 Nov 17	56.56000 -0.01	56.95	56.47	56.66	105,699
17 Nov 17	56.57000 +0.02	56.74	56.36	56.74	60,979
16 Nov 17	56.55000 +0.47	56.62	56.06	56.10	53,020
15 Nov 17	56.08000 +0.04	56.26	55.09	55.71	99,277
14 Nov 17	56.04000 +0.03	56.18	55.76	56.02	112,330
13 Nov 17	56.01000 -0.33	56.77	55.88	56.05	99,087
10 Nov 17	56.34000 -0.18	56.68	55.89	56.52	106,022
09 Nov 17	56.52000 +0.01	56.84	56.07	56.07	78,024
08 Nov 17	56.51000 -1.10	57.40	56.04	57.33	295,597
07 Nov 17	57.61000 -0.14	58.00	57.25	57.92	96,427
06 Nov 17	57.75000 +0.55	57.81	57.17	57.17	112,129
03 Nov 17	57.20000 -0.32	57.95	57.16	57.50	85,796
02 Nov 17	57.52000 +0.45	57.66	56.62	57.00	246,880
01 Nov 17	57.07000 +0.20	57.31	56.63	56.87	344,782
31 Oct 17	56.87000 +0.25	57.00	56.54	56.76	95,552
30 Oct 17	56.62000 +0.49	56.77	56.10	56.12	157,063
27 Oct 17	56.13000 -0.46	56.74	55.97	56.58	89,603
26 Oct 17	56.59000 +0.22	56.84	56.00	56.32	71,291
25 Oct 17	56.37000 -0.80	57.10	56.18	56.95	106,716
24 Oct 17	57.17000 +0.77	57.37	56.88	56.90	172,710
23 Oct 17	56.40000 -0.49	56.75	55.76	56.10	179,051
20 Oct 17	56.89000 -0.17	57.11	56.74	57.11	85,216
19 Oct 17	57.06000 -0.67	57.86	56.93	57.49	65,147
18 Oct 17	57.73000 +0.65	57.99	56.98	57.02	124,102
17 Oct 17	57.08000 -0.72	58.08	56.71	58.00	129,108
16 Oct 17	57.80000 -0.20	58.24	57.02	58.24	84,557
13 Oct 17	58.00000 +0.04	58.10	57.86	58.10	95,415
12 Oct 17	57.96000 -0.23	58.28	57.92	58.02	39,611
11 Oct 17	58.19000 +0.13	58.34	57.91	58.06	72,603
10 Oct 17	58.06000 +0.04	58.32	57.89	58.32	80,427
06 Oct 17	58.02000 -0.09	58.33	57.60	57.92	66,661
05 Oct 17	58.11000 +0.26	58.25	57.47	57.78	57,783
04 Oct 17	57.85000 -0.49	58.37	57.77	58.14	121,781
03 Oct 17	58.34000 +0.59	58.44	57.68	57.70	119,837
02 Oct 17	57.75000 +0.53	57.85	57.17	57.22	96,379
29 Sep 17	57.22000 +0.13	57.58	57.16	57.36	142,750
28 Sep 17	57.09000 +0.16	57.33	56.79	56.79	77,788
27 Sep 17	56.93000 +0.40	56.98	56.44	56.59	129,162
26 Sep 17	56.53000 -0.83	57.36	56.42	57.24	140,876
25 Sep 17	57.36000 -0.32	57.58	56.89	57.58	142,116
22 Sep 17	57.68000 +0.07	58.09	57.28	57.28	79,716
21 Sep 17	57.61000 +0.26	57.69	57.08	57.25	69,362
20 Sep 17	57.35000 +1.31	58.22	56.78	56.78	254,822
19 Sep 17	56.04000 +0.68	56.24	55.42	55.50	122,257
18 Sep 17	55.36000 +1.06	55.65	54.25	54.25	163,357
15 Sep 17	54.30000 +0.41	54.65	53.73	53.83	389,799
14 Sep 17	53.89000 +0.09	54.14	53.61	53.67	125,722
13 Sep 17	53.80000 -0.40	54.31	53.61	54.14	131,555
12 Sep 17	54.20000 +0.76	54.31	53.18	53.64	198,796
11 Sep 17	53.44000 +0.52	53.76	52.57	52.64	206,480
08 Sep 17	52.92000 +0.18	53.23	52.54	52.65	155,636
07 Sep 17	52.74000 -0.73	53.73	52.49	53.27	326,298
06 Sep 17	53.47000 +0.38	53.97	53.13	53.42	225,304
05 Sep 17	53.09000 +0.02	53.23	52.03	52.91	164,668
01 Sep 17	53.07000 -0.69	53.86	52.90	53.78	174,091
31 Aug 17	53.76000 -0.75	54.60	53.39	54.59	327,312
30 Aug 17	54.51000 -0.24	56.00	54.28	54.50	317,652
29 Aug 17	54.75000 +4.88	55.06	49.76	50.20	562,142
28 Aug 17	49.87000 +4.97	50.95	48.50	48.50	1,439,753
25 Aug 17	44.90000 +0.47	45.02	44.31	44.62	49,219
24 Aug 17	44.43000 -0.03	44.71	44.37	44.57	36,713
23 Aug 17	44.46000 -0.11	44.94	44.30	44.50	107,871
22 Aug 17	44.57000 +0.12	44.62	44.22	44.46	77,435
21 Aug 17	44.45000 +0.38	44.58	43.96	44.03	40,519
18 Aug 17	44.07000 -0.35	44.42	43.83	44.42	85,708
17 Aug 17	44.42000 -0.14	44.70	44.37	44.52	50,371
16 Aug 17	44.56000 -0.04	45.02	44.54	44.64	79,616
15 Aug 17	44.60000 +0.32	44.60	44.20	44.38	73,003
14 Aug 17	44.28000 -0.11	44.87	44.18	44.52	83,256
11 Aug 17	44.39000 -0.54	44.92	44.37	44.92	72,362
10 Aug 17	44.93000 -0.35	45.24	44.84	45.16	166,686
09 Aug 17	45.28000 -0.23	45.97	45.21	45.50	104,278
08 Aug 17	45.51000 -0.08	45.67	45.20	45.48	92,981
04 Aug 17	45.59000 +0.07	45.88	45.55	45.60	50,121
03 Aug 17	45.52000 -0.29	46.16	45.41	45.81	58,593
02 Aug 17	45.81000 -0.15	45.97	45.52	45.90	104,629
01 Aug 17	45.96000 -0.33	46.55	45.79	46.38	138,280
31 Jul 17	46.29000 -0.27	46.79	46.19	46.53	93,142
28 Jul 17	46.56000 +0.39	46.81	46.05	46.08	56,623
27 Jul 17	46.17000 -0.20	46.36	46.05	46.27	93,976
26 Jul 17	46.37000 -0.69	47.00	46.25	46.80	138,563
25 Jul 17	47.06000 +0.24	47.74	46.95	47.17	68,759
24 Jul 17	46.82000 -0.02	47.04	46.43	46.85	58,114
21 Jul 17	46.84000 -0.04	46.87	46.41	46.85	65,163
20 Jul 17	46.88000 -0.02	47.04	46.79	47.00	35,321
19 Jul 17	46.90000 -0.27	47.34	46.83	47.18	53,343
18 Jul 17	47.17000 +0.08	47.49	47.00	47.11	109,148
17 Jul 17	47.09000 -0.46	47.46	47.06	47.43	51,768
14 Jul 17	47.55000 -0.19	47.79	47.50	47.75	64,198
13 Jul 17	47.74000 -0.69	48.37	47.68	48.37	79,117
12 Jul 17	48.43000 +0.60	48.56	47.62	47.90	75,183
11 Jul 17	47.83000 -0.11	48.03	47.50	47.83	65,066
10 Jul 17	47.94000 -0.15	48.00	47.12	47.91	94,121
07 Jul 17	48.09000 +0.56	48.16	47.16	47.50	56,149
06 Jul 17	47.53000 -0.01	47.78	47.07	47.43	46,723
05 Jul 17	47.54000 +0.04	47.86	47.29	47.60	49,622
04 Jul 17	47.50000 -0.24	47.92	47.34	47.74	52,236
30 Jun 17	47.74000 +0.11	47.85	47.22	47.30	47,919
29 Jun 17	47.63000 -0.32	48.03	47.50	47.95	60,896
28 Jun 17	47.95000 +0.75	48.35	47.29	47.48	61,262
27 Jun 17	47.20000 -0.06	47.49	47.00	47.00	237,230
26 Jun 17	47.26000 +0.12	47.34	46.71	47.25	35,683
23 Jun 17	47.14000 -0.06	47.37	46.80	47.19	59,795
22 Jun 17	47.20000 +0.51	47.55	46.53	46.70	224,708
21 Jun 17	46.69000 +0.38	46.79	46.29	46.46	46,545
20 Jun 17	46.31000 -0.09	46.38	46.13	46.38	42,765
19 Jun 17	46.40000 +0.52	46.44	46.03	46.11	33,100
16 Jun 17	45.88000 -0.13	46.04	45.50	46.04	126,163
15 Jun 17	46.01000 +0.00	46.20	45.80	45.82	34,771
14 Jun 17	46.01000 -0.02	46.28	45.95	46.11	59,106
13 Jun 17	46.03000 +0.22	46.34	45.44	45.80	101,455
12 Jun 17	45.81000 -0.73	46.64	45.74	46.57	76,358
09 Jun 17	46.54000 -0.20	47.50	46.33	46.76	66,862
08 Jun 17	46.74000 +0.17	46.79	46.40	46.53	31,635
07 Jun 17	46.57000 -0.15	47.00	46.47	46.70	55,928
06 Jun 17	46.72000 -0.77	47.56	46.60	47.42	42,256
05 Jun 17	47.49000 +0.09	47.61	46.76	47.28	108,366
02 Jun 17	47.40000 -0.48	47.97	47.20	47.97	51,547
01 Jun 17	47.88000 +2.37	48.65	46.27	46.33	144,322
31 May 17	45.51000 +0.21	45.59	45.30	45.35	75,873
30 May 17	45.30000 +0.04	45.64	45.26	45.26	62,893
29 May 17	45.26000 +0.04	45.48	45.12	45.12	42,483
26 May 17	45.22000 -0.09	45.28	44.93	45.26	49,945
25 May 17	45.31000 -0.04	45.52	45.10	45.39	86,359
24 May 17	45.35000 +0.62	45.38	44.75	44.75	43,628
23 May 17	44.73000 -0.31	45.20	44.68	45.20	87,663
19 May 17	45.04000 +0.28	45.15	44.80	44.94	88,216
18 May 17	44.76000 +0.24	44.97	43.51	44.44	85,390
17 May 17	44.52000 -1.46	45.90	44.40	45.90	126,948
16 May 17	45.98000 -0.18	46.27	45.90	46.27	52,691
15 May 17	46.16000 -0.04	46.36	45.91	46.31	72,285
12 May 17	46.20000 -0.66	46.81	45.94	46.76	44,331
11 May 17	46.86000 -0.61	47.64	46.80	47.58	66,476
10 May 17	47.47000 +0.28	47.64	47.19	47.29	142,216
09 May 17	47.19000 -0.01	47.72	47.17	47.47	44,183
08 May 17	47.20000 -0.06	47.34	47.10	47.26	59,227
05 May 17	47.26000 -0.22	47.67	47.05	47.52	64,618
04 May 17	47.48000 -0.41	47.84	47.20	47.84	154,368
03 May 17	47.89000 -0.58	48.65	47.75	48.58	94,626
02 May 17	48.47000 +0.05	48.98	48.41	48.50	118,333
01 May 17	48.42000 -0.14	48.85	47.93	48.31	114,197
28 Apr 17	48.56000 -1.53	49.82	47.56	49.74	169,092
27 Apr 17	50.09000 +3.17	50.45	48.68	48.68	434,952
26 Apr 17	46.92000 -0.49	47.61	46.92	47.32	65,264
25 Apr 17	47.41000 +0.91	47.63	46.46	46.70	117,023
24 Apr 17	46.50000 +0.53	47.00	46.13	46.13	115,361
21 Apr 17	45.97000 +0.72	46.03	45.20	45.32	86,186
20 Apr 17	45.25000 -0.73	46.13	45.24	45.99	65,930
19 Apr 17	45.98000 -0.33	46.46	45.80	46.41	30,835
18 Apr 17	46.31000 +0.03	46.41	45.99	46.23	58,895
17 Apr 17	46.28000 +0.40	46.28	45.58	45.92	77,059
13 Apr 17	45.88000 -0.67	46.52	45.83	46.50	50,894
12 Apr 17	46.55000 -0.80	47.34	46.48	47.06	53,806
11 Apr 17	47.35000 +0.17	47.47	46.66	47.14	34,787
10 Apr 17	47.18000 +0.09	47.36	47.05	47.13	26,919
07 Apr 17	47.09000 -0.23	47.35	46.84	47.35	27,284
06 Apr 17	47.32000 +0.26	47.52	46.83	47.15	67,492
05 Apr 17	47.06000 -0.28	47.60	47.01	47.41	66,730
04 Apr 17	47.34000 +0.69	47.37	46.61	46.68	103,906
03 Apr 17	46.65000 +0.12	46.94	46.34	46.50	77,281
31 Mar 17	46.53000 +0.27	46.80	45.99	46.11	75,374
30 Mar 17	46.26000 +0.10	46.39	45.90	46.16	118,801
29 Mar 17	46.16000 -0.09	46.59	45.97	46.36	48,073
28 Mar 17	46.25000 +0.41	46.70	45.63	45.77	102,277
27 Mar 17	45.84000 +0.46	45.93	44.76	45.25	59,168
24 Mar 17	45.38000 -0.90	46.54	45.23	46.30	70,648
23 Mar 17	46.28000 +1.04	46.43	45.17	45.24	137,355
22 Mar 17	45.24000 -0.17	45.42	45.13	45.42	52,681
21 Mar 17	45.41000 -0.02	45.75	45.31	45.42	124,812
20 Mar 17	45.43000 +0.00	45.93	45.19	45.39	111,510
17 Mar 17	45.43000 -0.03	46.00	45.35	45.74	87,249
16 Mar 17	45.46000 -0.26	45.83	45.33	45.81	46,820
15 Mar 17	45.72000 +0.54	45.95	45.18	45.26	151,623
14 Mar 17	45.18000 -0.57	45.69	45.12	45.59	110,949
13 Mar 17	45.75000 -0.23	46.00	45.69	45.99	77,146
10 Mar 17	45.98000 +0.39	46.04	45.24	45.42	101,252
09 Mar 17	45.59000 -0.17	45.87	45.40	45.70	159,069
08 Mar 17	45.76000 -0.64	46.40	45.68	46.20	130,324
07 Mar 17	46.40000 -0.56	47.14	46.27	46.90	118,450
06 Mar 17	46.96000 -0.17	46.99	46.38	46.94	89,001
03 Mar 17	47.13000 +0.09	47.32	46.87	47.03	85,186
02 Mar 17	47.04000 +0.30	47.33	46.59	46.59	127,931
01 Mar 17	46.74000 +0.41	47.18	46.29	46.29	119,261
28 Feb 17	46.33000 +0.00	46.99	46.18	46.33	192,847
27 Feb 17	46.33000 +0.17	46.43	45.87	46.14	198,688
24 Feb 17	46.16000 -0.70	47.07	45.83	46.50	169,782
23 Feb 17	46.86000 -0.56	47.60	46.84	47.57	51,573
22 Feb 17	47.42000 +0.15	47.73	47.18	47.24	64,920
21 Feb 17	47.27000 +0.16	47.42	47.12	47.25	55,523
17 Feb 17	47.11000 -0.29	47.62	47.03	47.35	102,045
16 Feb 17	47.40000 +0.60	48.86	46.86	46.98	139,175
15 Feb 17	46.80000 +0.31	46.90	46.52	46.52	121,068
14 Feb 17	46.49000 -0.01	47.00	46.29	46.57	189,460
13 Feb 17	46.50000 +0.14	46.60	46.30	46.50	120,783
10 Feb 17	46.36000 +0.49	46.81	45.71	45.98	235,140
09 Feb 17	45.87000 +0.46	46.32	45.29	45.56	327,040
08 Feb 17	45.41000 +0.95	45.43	44.32	44.45	385,180
07 Feb 17	44.46000 +2.19	44.76	42.99	42.99	334,736
06 Feb 17	42.27000 +0.47	42.42	41.87	42.03	99,953
03 Feb 17	41.80000 +0.05	42.26	41.75	41.85	135,951
02 Feb 17	41.75000 +0.47	41.85	41.31	41.31	172,033
01 Feb 17	41.28000 -0.87	42.32	41.21	42.32	88,448
31 Jan 17	42.15000 -0.36	42.50	41.92	42.50	193,794
30 Jan 17	42.51000 -0.25	42.73	42.30	42.71	91,520
27 Jan 17	42.76000 +1.04	42.79	41.67	41.79	137,208
26 Jan 17	41.72000 -0.02	42.02	41.52	41.72	159,642
25 Jan 17	41.74000 +0.34	41.80	41.41	41.41	240,136
24 Jan 17	41.40000 +0.07	41.81	41.35	41.44	267,250
23 Jan 17	41.33000 -0.35	41.81	41.10	41.60	73,834
20 Jan 17	41.68000 -0.04	41.99	41.60	41.80	78,534
19 Jan 17	41.72000 +0.06	41.94	41.57	41.57	49,808
18 Jan 17	41.66000 -0.06	41.93	41.55	41.82	53,238
17 Jan 17	41.72000 -0.20	42.08	41.59	41.91	93,124
16 Jan 17	41.92000 -0.08	42.10	41.80	41.90	57,022
13 Jan 17	42.00000 +0.45	42.10	41.49	41.49	51,093
12 Jan 17	41.55000 -0.38	41.97	41.17	41.93	52,635
11 Jan 17	41.93000 +0.04	41.96	41.64	41.91	50,290
10 Jan 17	41.89000 +0.25	42.09	41.57	41.57	51,971
09 Jan 17	41.64000 -0.30	41.92	41.50	41.85	52,394
06 Jan 17	41.94000 -0.17	42.28	41.85	42.09	50,183
05 Jan 17	42.11000 -0.32	42.34	41.90	42.32	89,839
04 Jan 17	42.43000 +0.32	42.69	42.22	42.22	61,681
03 Jan 17	42.11000 -0.24	42.59	41.90	42.38	73,441
30 Dec 16	42.35000 -0.17	42.70	42.28	42.52	35,098
29 Dec 16	42.52000 +0.44	42.69	42.08	42.20	71,095
28 Dec 16	42.08000 -0.27	42.50	42.00	42.32	132,983
23 Dec 16	42.35000 -0.02	42.44	42.11	42.37	42,489
22 Dec 16	42.37000 +0.05	42.51	42.12	42.37	67,184
21 Dec 16	42.32000 -0.16	42.63	42.20	42.41	75,007
20 Dec 16	42.48000 -0.32	43.00	42.32	42.76	53,380
19 Dec 16	42.80000 -0.60	42.95	42.00	42.78	106,894
16 Dec 16	43.40000 -0.22	43.99	43.33	43.74	79,926
15 Dec 16	43.62000 -0.23	43.95	43.39	43.90	58,489
14 Dec 16	43.85000 -0.19	44.40	43.79	43.91	141,036
13 Dec 16	44.04000 +0.30	44.44	43.71	43.79	145,079
12 Dec 16	43.74000 -0.06	43.95	43.51	43.87	108,277
09 Dec 16	43.80000 +0.38	43.86	43.45	43.48	83,329
08 Dec 16	43.42000 +0.01	43.61	43.32	43.45	104,381
07 Dec 16	43.41000 -0.19	43.71	43.36	43.49	105,974
06 Dec 16	43.60000 -0.28	43.99	43.39	43.99	185,908
05 Dec 16	43.88000 +0.62	44.06	43.26	43.45	77,177
02 Dec 16	43.26000 +0.17	43.80	42.96	43.01	127,591
01 Dec 16	43.09000 -0.95	43.99	42.50	43.99	219,888
30 Nov 16	44.04000 +0.95	44.04	43.01	43.16	169,543
29 Nov 16	43.09000 +0.64	43.31	42.25	42.26	47,596
28 Nov 16	42.45000 -0.47	43.04	42.37	42.94	55,513
25 Nov 16	42.92000 -0.27	43.34	42.92	43.16	25,744
24 Nov 16	43.19000 +0.20	43.49	42.76	42.76	30,998
23 Nov 16	42.99000 -0.46	43.43	42.57	43.26	96,956
22 Nov 16	43.45000 +0.19	43.74	43.15	43.37	142,316
21 Nov 16	43.26000 +0.68	43.46	42.60	42.84	71,728
18 Nov 16	42.58000 -0.37	43.05	42.13	42.93	83,908
17 Nov 16	42.95000 +0.92	43.30	42.04	42.04	232,704
16 Nov 16	42.03000 +0.93	42.10	40.96	40.96	283,982
15 Nov 16	41.10000 +1.27	41.19	39.83	39.83	193,323
14 Nov 16	39.83000 -0.24	40.07	39.71	40.07	76,460
11 Nov 16	40.07000 -0.14	40.17	39.92	40.05	68,600
10 Nov 16	40.21000 +0.16	40.44	39.83	40.07	85,387
09 Nov 16	40.05000 +0.35	40.22	39.01	39.01	172,346
08 Nov 16	39.70000 -0.30	40.00	39.17	39.38	96,479
07 Nov 16	40.00000 -0.24	40.49	39.67	40.49	105,076
04 Nov 16	40.24000 -0.23	40.63	40.17	40.41	56,630
03 Nov 16	40.47000 +0.32	40.55	39.91	40.11	89,798
02 Nov 16	40.15000 +0.41	40.20	39.62	39.63	80,497
01 Nov 16	39.74000 +0.34	39.99	39.41	39.41	103,772
31 Oct 16	39.40000 -0.28	40.00	39.35	39.67	125,350
28 Oct 16	39.68000 +0.10	40.00	39.37	39.58	45,933
27 Oct 16	39.58000 -0.33	40.07	39.35	40.07	85,069
26 Oct 16	39.91000 -0.66	40.47	39.80	40.47	79,973
25 Oct 16	40.57000 -0.17	40.80	40.37	40.67	84,127
24 Oct 16	40.74000 +0.29	40.93	40.31	40.51	71,610
21 Oct 16	40.45000 +0.13	40.57	40.07	40.24	82,198
20 Oct 16	40.32000 +0.03	40.41	40.12	40.18	54,014
19 Oct 16	40.29000 +0.24	40.34	39.92	40.00	98,661
18 Oct 16	40.05000 +0.01	40.31	39.96	40.31	76,862
17 Oct 16	40.04000 +0.11	40.21	39.01	39.93	75,496
14 Oct 16	39.93000 -0.07	40.37	39.91	40.14	63,177
13 Oct 16	40.00000 +0.08	40.10	39.72	39.78	54,743
12 Oct 16	39.92000 +0.12	39.97	39.76	39.85	51,098
11 Oct 16	39.80000 -0.08	39.99	39.72	39.99	59,594
07 Oct 16	39.88000 -0.18	40.02	39.57	40.00	76,522
06 Oct 16	40.06000 +0.36	40.20	39.70	39.71	61,451
05 Oct 16	39.70000 +0.49	39.78	39.05	39.28	110,646
04 Oct 16	39.21000 -0.29	39.70	39.12	39.59	64,984
03 Oct 16	39.50000 +0.36	39.68	39.10	39.10	63,757
30 Sep 16	39.14000 +0.05	39.58	38.96	39.02	167,153
29 Sep 16	39.09000 +0.19	39.25	38.75	38.75	49,621
28 Sep 16	38.90000 +0.44	39.00	38.35	38.59	84,023
27 Sep 16	38.46000 -0.59	39.03	38.37	38.94	60,860
26 Sep 16	39.05000 -0.05	39.24	38.87	39.02	43,248
23 Sep 16	39.10000 -0.43	39.50	39.00	39.40	51,482
22 Sep 16	39.53000 +0.42	39.62	39.10	39.14	68,571
21 Sep 16	39.11000 +0.58	39.39	38.70	38.78	49,951
20 Sep 16	38.53000 +0.24	38.73	38.27	38.34	41,640
19 Sep 16	38.29000 +0.29	38.78	37.90	38.25	50,405
16 Sep 16	38.00000 -0.46	38.39	37.90	38.32	299,294
15 Sep 16	38.46000 -0.07	38.92	38.28	38.51	56,157
14 Sep 16	38.53000 +0.33	38.70	38.16	38.16	58,181
13 Sep 16	38.20000 -0.50	38.64	38.13	38.50	59,740
12 Sep 16	38.70000 +0.67	38.79	37.59	37.80	184,474
09 Sep 16	38.03000 -1.13	39.01	37.93	39.01	87,393
08 Sep 16	39.16000 -0.01	39.35	38.93	39.18	101,856
07 Sep 16	39.17000 -0.71	39.99	39.08	39.72	125,078
06 Sep 16	39.88000 -0.39	40.18	39.63	40.18	139,839
02 Sep 16	40.27000 +0.14	40.50	39.73	40.12	296,600
01 Sep 16	40.13000 +0.45	40.37	39.66	39.68	110,261
31 Aug 16	39.68000 -0.27	39.99	39.63	39.95	54,846
30 Aug 16	39.95000 +0.50	40.05	39.46	39.46	58,820
29 Aug 16	39.45000 +0.03	39.60	39.30	39.36	188,826
26 Aug 16	39.42000 +0.36	39.49	39.00	39.00	93,940
25 Aug 16	39.06000 +0.15	39.21	38.82	38.85	44,252
24 Aug 16	38.91000 -0.21	39.21	38.75	39.12	64,766
23 Aug 16	39.12000 +0.73	39.32	38.43	38.56	70,656
22 Aug 16	38.39000 -0.57	39.18	38.25	38.85	127,130
19 Aug 16	38.96000 -0.44	39.26	38.90	39.25	54,219
18 Aug 16	39.40000 +0.07	39.55	38.92	39.25	95,784
17 Aug 16	39.33000 -0.42	39.74	39.14	39.70	102,984
16 Aug 16	39.75000 -0.28	40.03	39.51	40.03	91,423
15 Aug 16	40.03000 +0.50	40.46	39.50	39.50	77,289
12 Aug 16	39.53000 -0.12	39.75	39.12	39.40	127,101
11 Aug 16	39.65000 -0.46	40.30	39.40	40.26	90,501
10 Aug 16	40.11000 -0.04	40.47	40.02	40.25	91,544
09 Aug 16	40.15000 -0.37	40.89	40.12	40.58	109,887
08 Aug 16	40.52000 +0.84	40.61	39.54	39.68	151,169
05 Aug 16	39.68000 +0.32	39.95	39.28	39.45	68,772
04 Aug 16	39.36000 +0.49	39.46	38.81	38.81	182,945
03 Aug 16	38.87000 +0.17	38.99	38.30	38.70	107,814
02 Aug 16	38.70000 -0.50	39.22	38.66	39.16	54,312
29 Jul 16	39.20000 -0.40	39.61	38.96	39.50	65,240
28 Jul 16	39.60000 +0.38	39.78	39.12	39.12	69,432
27 Jul 16	39.22000 +0.20	39.50	38.59	38.66	140,449
26 Jul 16	39.02000 +0.17	39.10	38.77	38.91	64,388
25 Jul 16	38.85000 -0.39	39.15	38.61	39.10	83,573
22 Jul 16	39.24000 -1.05	39.83	38.65	39.83	259,173
21 Jul 16	40.29000 +0.14	40.55	40.12	40.54	65,222
20 Jul 16	40.15000 -0.27	40.80	39.93	40.42	124,543
19 Jul 16	40.42000 +0.60	40.81	39.55	39.86	216,848
18 Jul 16	39.82000 +0.05	40.25	39.68	39.86	104,856
15 Jul 16	39.77000 +0.14	39.93	39.46	39.66	196,917
14 Jul 16	39.63000 -0.26	40.01	39.63	39.99	59,894
13 Jul 16	39.89000 +0.49	40.24	39.29	39.44	74,626
12 Jul 16	39.40000 +0.07	39.57	39.22	39.33	97,310
11 Jul 16	39.33000 +0.36	39.60	39.04	39.15	65,355
08 Jul 16	38.97000 -0.45	39.50	38.92	39.50	71,753
07 Jul 16	39.42000 +0.61	39.63	38.94	39.00	203,985
06 Jul 16	38.81000 +0.08	39.00	38.50	38.54	136,106
05 Jul 16	38.73000 +0.42	38.89	38.21	38.21	179,625
04 Jul 16	38.31000 +0.67	38.93	38.25	38.28	66,295
30 Jun 16	37.64000 -0.18	37.96	37.59	37.96	63,243
29 Jun 16	37.82000 +1.18	37.97	36.78	36.85	91,309
28 Jun 16	36.64000 +0.06	37.20	36.59	37.03	90,216
27 Jun 16	36.58000 -0.30	36.71	36.19	36.69	58,001
24 Jun 16	36.88000 -1.06	38.01	36.61	37.38	149,720
23 Jun 16	37.94000 +0.59	37.97	37.47	37.56	57,786
22 Jun 16	37.35000 -0.26	37.98	37.29	37.74	105,463
21 Jun 16	37.61000 +0.11	37.83	37.54	37.60	70,324
20 Jun 16	37.50000 +0.49	38.02	37.24	37.48	157,528
17 Jun 16	37.01000 +0.01	37.24	36.85	37.08	107,673
16 Jun 16	37.00000 -0.38	37.35	36.86	37.27	90,177
15 Jun 16	37.38000 +0.78	37.56	36.57	36.62	120,567
14 Jun 16	36.60000 +0.07	36.82	36.30	36.52	59,163
13 Jun 16	36.53000 -0.30	36.95	36.43	36.83	127,042
10 Jun 16	36.83000 -0.67	37.44	36.60	37.34	107,869
09 Jun 16	37.50000 -0.17	37.61	37.17	37.52	74,806
08 Jun 16	37.67000 -0.29	38.02	37.54	37.91	82,790
07 Jun 16	37.96000 +0.16	38.07	37.70	37.92	92,172
06 Jun 16	37.80000 -0.09	38.02	37.37	37.90	81,350
03 Jun 16	37.89000 +0.52	37.97	37.27	37.48	73,191
02 Jun 16	37.37000 +0.01	37.73	37.22	37.22	84,441
01 Jun 16	37.36000 +0.53	37.44	36.50	36.63	139,299
31 May 16	36.83000 +0.11	36.99	36.38	36.71	123,779
30 May 16	36.72000 -0.26	37.06	36.65	37.01	30,127
27 May 16	36.98000 +0.43	37.01	36.62	36.62	102,472
26 May 16	36.55000 +0.14	36.80	36.48	36.48	227,312
25 May 16	36.41000 -0.66	37.24	36.18	37.12	238,227
24 May 16	37.07000 +0.02	37.35	36.92	37.18	101,102
20 May 16	37.05000 +0.41	37.30	36.81	36.81	178,333
19 May 16	36.64000 +0.08	36.81	36.06	36.32	95,161
18 May 16	36.56000 -0.07	36.85	36.42	36.47	175,903
17 May 16	36.63000 -0.35	37.11	36.44	36.96	98,567
16 May 16	36.98000 -0.03	37.14	36.58	37.02	71,767
13 May 16	37.01000 -0.26	37.40	36.89	37.31	65,637
12 May 16	37.27000 -0.30	37.69	36.95	37.66	71,774
11 May 16	37.57000 -0.03	37.75	37.31	37.55	82,706
10 May 16	37.60000 +0.55	37.75	36.98	37.00	121,318
09 May 16	37.05000 -0.67	37.70	36.76	37.61	91,212
06 May 16	37.72000 +0.52	37.87	37.15	37.17	375,062
05 May 16	37.20000 -0.52	37.72	37.00	37.72	178,026
04 May 16	37.72000 -0.04	37.95	37.53	37.68	86,396
03 May 16	37.76000 +0.10	37.81	37.19	37.53	158,465
02 May 16	37.66000 +0.05	37.84	37.45	37.45	137,634
29 Apr 16	37.61000 +0.22	37.93	37.41	37.47	248,661
28 Apr 16	37.39000 -0.36	38.07	36.70	36.92	564,475
27 Apr 16	37.75000 +3.14	38.80	35.50	35.56	616,012
26 Apr 16	34.61000 -0.42	35.18	34.47	35.00	128,339
25 Apr 16	35.03000 +0.06	35.40	34.57	34.95	191,813
22 Apr 16	34.97000 +0.22	35.10	34.56	34.65	209,594
21 Apr 16	34.75000 -0.08	34.87	34.58	34.79	55,727
20 Apr 16	34.83000 -0.63	35.56	34.81	35.50	140,220
19 Apr 16	35.46000 +0.31	35.50	34.85	35.15	146,682
18 Apr 16	35.15000 +0.31	35.19	34.55	34.63	52,052
15 Apr 16	34.84000 +0.09	34.84	34.45	34.65	77,354
14 Apr 16	34.75000 +1.60	34.79	33.19	33.25	133,572
13 Apr 16	33.15000 +0.77	33.21	32.43	32.43	163,155
12 Apr 16	32.38000 -0.28	32.70	32.26	32.69	105,356
11 Apr 16	32.66000 -0.88	33.17	32.59	33.17	197,968
08 Apr 16	33.54000 -0.08	34.98	33.44	33.75	56,295
07 Apr 16	33.62000 -0.25	33.73	33.37	33.71	81,362
06 Apr 16	33.87000 +0.13	33.97	33.57	33.57	68,556
05 Apr 16	33.74000 -0.22	33.81	33.35	33.76	106,405
04 Apr 16	33.96000 -0.63	34.62	33.81	34.58	68,795
01 Apr 16	34.59000 +0.28	34.66	33.95	34.31	93,582
31 Mar 16	34.31000 +0.94	34.40	33.23	33.45	223,999
30 Mar 16	33.37000 -0.08	33.66	33.30	33.56	113,813
29 Mar 16	33.45000 +0.22	33.55	33.12	33.38	93,329
28 Mar 16	33.23000 -0.01	33.43	33.12	33.36	60,123
24 Mar 16	33.24000 -0.22	33.50	33.01	33.16	62,013
23 Mar 16	33.46000 -0.21	33.66	33.37	33.55	86,794
22 Mar 16	33.67000 +0.03	33.79	33.31	33.52	79,022
21 Mar 16	33.64000 -0.01	33.84	33.28	33.57	123,578
18 Mar 16	33.65000 +0.66	33.90	32.96	33.04	241,138
17 Mar 16	32.99000 +1.28	33.14	31.76	31.77	218,080
16 Mar 16	31.71000 -0.32	32.16	31.65	32.15	131,155
15 Mar 16	32.03000 -0.40	32.40	31.87	32.32	73,809
14 Mar 16	32.43000 +0.21	32.70	32.19	32.19	147,973
11 Mar 16	32.22000 +0.05	32.74	32.07	32.47	174,035
10 Mar 16	32.17000 -0.51	32.73	31.26	32.69	344,524
09 Mar 16	32.68000 +0.20	32.88	32.25	32.74	240,768
08 Mar 16	32.48000 -0.53	32.95	32.20	32.80	127,414
07 Mar 16	33.01000 +1.14	33.10	31.81	31.81	186,836
04 Mar 16	31.87000 +0.19	32.47	31.60	31.77	203,883
03 Mar 16	31.68000 -0.22	32.01	31.32	31.95	263,173
02 Mar 16	31.90000 -0.06	32.00	31.43	31.94	148,092
01 Mar 16	31.96000 +0.17	32.52	31.66	31.66	258,646
29 Feb 16	31.79000 -0.21	32.60	31.69	31.97	218,024
26 Feb 16	32.00000 +0.76	32.20	31.38	31.45	257,039
25 Feb 16	31.24000 +0.21	31.38	30.70	30.99	155,442
24 Feb 16	31.03000 +0.32	31.07	30.21	30.50	225,282
23 Feb 16	30.71000 +0.06	30.87	30.34	30.61	154,138
22 Feb 16	30.65000 +0.08	31.35	30.56	30.63	236,031
19 Feb 16	30.57000 -0.71	31.18	30.19	31.03	392,974
18 Feb 16	31.28000 +0.27	31.39	30.50	30.83	286,266
17 Feb 16	31.01000 +0.93	31.27	30.22	30.37	410,291
16 Feb 16	30.08000 +1.52	30.16	28.69	28.69	322,749
12 Feb 16	28.56000 -0.09	28.89	27.89	28.83	388,379
11 Feb 16	28.65000 -1.39	29.57	28.18	29.49	643,216
10 Feb 16	30.04000 +1.05	30.95	28.73	29.12	481,892
09 Feb 16	28.99000 +0.04	29.19	28.78	28.95	184,306
08 Feb 16	28.95000 -0.43	29.11	28.59	29.11	247,281
05 Feb 16	29.38000 +0.30	29.71	29.05	29.71	211,829
04 Feb 16	29.08000 +0.96	29.16	28.03	28.03	224,098
03 Feb 16	28.12000 +0.48	28.21	27.25	27.99	273,813
02 Feb 16	27.64000 -0.55	28.30	27.52	28.15	231,642
01 Feb 16	28.19000 -0.27	28.60	27.79	28.60	182,056
29 Jan 16	28.46000 -0.53	29.22	28.26	29.02	487,595
28 Jan 16	28.99000 +0.31	29.07	28.65	28.88	226,615
27 Jan 16	28.68000 +0.26	28.99	28.17	28.44	334,066
26 Jan 16	28.42000 +0.50	28.56	27.99	28.00	193,107
25 Jan 16	27.92000 -1.04	28.97	27.87	28.97	261,755
22 Jan 16	28.96000 +1.16	29.25	28.29	28.30	435,994
21 Jan 16	27.80000 -0.35	28.27	27.66	28.15	434,118
20 Jan 16	28.15000 -1.23	29.38	27.69	29.38	603,280
19 Jan 16	29.38000 -0.05	29.93	29.29	29.69	283,634
18 Jan 16	29.43000 -0.13	29.60	29.20	29.40	73,343
15 Jan 16	29.56000 -1.04	29.75	28.81	29.53	347,892
14 Jan 16	30.60000 +0.39	31.15	29.23	30.00	467,717
13 Jan 16	30.21000 -0.53	31.10	29.93	30.89	309,023
12 Jan 16	30.74000 +0.78	30.85	29.91	29.91	241,445
11 Jan 16	29.96000 -0.23	30.24	29.73	30.24	130,434
08 Jan 16	30.19000 +0.10	30.54	30.02	30.27	164,429
07 Jan 16	30.09000 -0.02	30.11	29.37	29.70	168,481
06 Jan 16	30.11000 -0.63	30.67	29.90	30.38	170,137
05 Jan 16	30.74000 -0.44	31.30	30.66	31.15	132,300
04 Jan 16	31.18000 -0.37	31.33	30.51	31.32	214,878
31 Dec 15	31.55000 -0.21	31.74	31.38	31.74	106,462
30 Dec 15	31.76000 -0.08	32.01	31.73	31.89	51,279
29 Dec 15	31.84000 -0.01	32.26	31.84	31.94	69,630
24 Dec 15	31.85000 -0.05	31.97	31.70	31.77	54,538
23 Dec 15	31.90000 +0.64	32.16	31.24	31.43	273,698
22 Dec 15	31.26000 -0.11	31.49	31.02	31.47	89,445
21 Dec 15	31.37000 +0.12	31.64	31.18	31.34	135,013
18 Dec 15	31.25000 -0.33	31.55	31.09	31.40	286,500
17 Dec 15	31.58000 -0.04	31.75	31.34	31.75	170,129
16 Dec 15	31.62000 +0.59	31.70	30.91	31.10	337,487
15 Dec 15	31.03000 +1.01	31.17	30.12	30.22	321,862
14 Dec 15	30.02000 +0.04	30.14	29.50	29.94	279,826
11 Dec 15	29.98000 -0.29	30.14	29.82	30.14	210,253
10 Dec 15	30.27000 +0.24	30.35	29.79	30.03	235,190
09 Dec 15	30.03000 +0.14	30.08	29.80	29.85	230,524
08 Dec 15	29.89000 -0.18	30.07	29.34	29.90	285,317
07 Dec 15	30.07000 -0.33	30.37	29.66	30.37	267,041
04 Dec 15	30.40000 -0.40	30.83	30.37	30.69	127,990
03 Dec 15	30.80000 -0.40	31.19	30.65	31.19	203,391
02 Dec 15	31.20000 -0.19	31.54	31.09	31.33	208,765
01 Dec 15	31.39000 +0.16	31.67	30.76	31.67	349,526
30 Nov 15	31.23000 -0.31	31.60	30.96	31.55	523,144
27 Nov 15	31.54000 +0.25	31.56	31.10	31.29	82,348
26 Nov 15	31.29000 +0.05	31.34	31.00	31.24	51,663
25 Nov 15	31.24000 -0.14	31.66	31.14	31.23	197,419
24 Nov 15	31.38000 -0.31	31.56	31.31	31.55	118,156
23 Nov 15	31.69000 +0.02	32.13	31.43	31.70	390,849
20 Nov 15	31.67000 -0.15	31.95	31.14	31.77	423,167
19 Nov 15	31.82000 -0.13	32.06	31.69	32.01	345,776
18 Nov 15	31.95000 +0.02	32.10	31.71	32.00	305,011
17 Nov 15	31.93000 +0.13	32.27	31.66	31.93	345,025
16 Nov 15	31.80000 +1.23	32.21	31.06	31.06	370,184
13 Nov 15	30.57000 -0.27	30.93	30.30	30.67	340,504
12 Nov 15	30.84000 -1.01	31.71	30.82	31.70	270,684
11 Nov 15	31.85000 -0.26	32.46	31.85	32.14	64,366
10 Nov 15	32.11000 +0.09	32.25	31.91	32.10	74,943
09 Nov 15	32.02000 -0.06	32.11	31.85	32.00	43,543
06 Nov 15	32.08000 -0.18	32.50	32.01	32.38	92,108
05 Nov 15	32.26000 -0.09	32.60	32.17	32.34	134,455
04 Nov 15	32.35000 -1.30	33.62	32.13	33.60	445,314
03 Nov 15	33.65000 -0.45	34.19	32.60	34.16	294,864
02 Nov 15	34.10000 +0.07	34.41	33.79	34.16	121,074
30 Oct 15	34.03000 +0.01	34.14	33.72	33.95	184,875
29 Oct 15	34.02000 +0.56	34.30	33.23	33.45	193,914
28 Oct 15	33.46000 +0.34	33.54	33.00	33.09	132,573
27 Oct 15	33.12000 -0.18	33.44	32.92	33.16	397,852
26 Oct 15	33.30000 -0.12	33.56	33.28	33.49	308,444
23 Oct 15	33.42000 +0.14	33.70	33.30	33.30	117,349
22 Oct 15	33.28000 +0.18	33.50	33.08	33.08	112,779
21 Oct 15	33.10000 -0.39	33.72	33.01	33.50	288,015
20 Oct 15	33.49000 +1.02	33.60	32.41	32.41	274,751
19 Oct 15	32.47000 +0.43	32.47	32.05	32.06	148,425
16 Oct 15	32.04000 +0.10	32.34	31.92	32.04	126,735
15 Oct 15	31.94000 +0.02	32.10	31.68	32.09	162,742
14 Oct 15	31.92000 -0.64	32.70	31.83	32.69	151,728
13 Oct 15	32.56000 -0.64	33.07	32.34	33.07	116,968
09 Oct 15	33.20000 -0.20	33.68	33.20	33.33	105,823
08 Oct 15	33.40000 +0.21	33.46	32.75	33.05	235,201
07 Oct 15	33.19000 +1.14	33.35	32.16	32.16	210,207
06 Oct 15	32.05000 -0.72	32.84	32.04	32.83	154,730
05 Oct 15	32.77000 +0.76	33.36	32.09	32.09	196,073
02 Oct 15	32.01000 -0.22	32.30	31.93	31.94	128,222
01 Oct 15	32.23000 -0.24	32.75	31.98	32.59	151,127
30 Sep 15	32.47000 -0.18	32.97	32.30	32.95	138,478
29 Sep 15	32.65000 +0.10	32.73	31.94	32.51	215,717
28 Sep 15	32.55000 -1.39	33.79	32.40	33.77	146,465
25 Sep 15	33.94000 +0.94	34.03	33.01	33.01	380,923
24 Sep 15	33.00000 -0.74	33.52	32.17	33.52	335,105
23 Sep 15	33.74000 +0.25	33.97	33.51	33.51	188,413
22 Sep 15	33.49000 +0.07	33.60	32.99	33.00	314,350
21 Sep 15	33.42000 +0.40	33.78	32.99	32.99	243,860
18 Sep 15	33.02000 -0.25	33.51	32.87	33.00	438,575
17 Sep 15	33.27000 +0.13	33.49	32.97	33.10	112,828
16 Sep 15	33.14000 -0.22	33.82	32.63	33.30	303,258
15 Sep 15	33.36000 +0.33	33.50	32.62	33.02	157,805
14 Sep 15	33.03000 -0.60	33.55	32.93	33.51	123,581
11 Sep 15	33.63000 -0.02	33.85	33.41	33.52	143,472
10 Sep 15	33.65000 +0.17	33.99	33.34	33.34	146,791
09 Sep 15	33.48000 -0.48	34.31	33.38	34.31	135,574
08 Sep 15	33.96000 +0.64	34.44	33.53	33.53	147,779
04 Sep 15	33.32000 -0.37	34.01	33.21	33.47	187,216
03 Sep 15	33.69000 -0.38	34.28	33.61	34.27	166,214
02 Sep 15	34.07000 -0.07	34.44	33.21	34.16	268,174
01 Sep 15	34.14000 -0.90	34.90	34.03	34.54	284,505
31 Aug 15	35.04000 -0.26	35.39	34.77	34.81	251,444
28 Aug 15	35.30000 -0.05	35.75	34.97	35.18	183,794
27 Aug 15	35.35000 -0.23	36.15	35.00	35.77	146,963
26 Aug 15	35.58000 +0.91	35.69	34.63	35.00	305,941
25 Aug 15	34.67000 +0.02	35.24	34.55	34.55	251,631
24 Aug 15	34.65000 -0.36	35.09	32.72	33.75	388,393
21 Aug 15	35.01000 -0.90	35.75	34.72	35.42	230,740
20 Aug 15	35.91000 -0.84	36.74	35.73	36.67	206,955
19 Aug 15	36.75000 -0.14	36.93	36.55	36.90	357,890
18 Aug 15	36.89000 +0.05	36.95	36.52	36.62	126,223
17 Aug 15	36.84000 -0.22	37.27	36.71	37.00	93,238
14 Aug 15	37.06000 +0.52	37.19	36.30	36.46	176,438
13 Aug 15	36.54000 -0.15	36.79	36.45	36.50	92,809
12 Aug 15	36.69000 -0.18	36.69	36.15	36.58	111,968
11 Aug 15	36.87000 +0.55	36.88	36.31	36.31	244,008
10 Aug 15	36.32000 -0.46	37.10	36.10	36.43	208,007
07 Aug 15	36.78000 -0.17	37.16	36.20	36.69	241,154
06 Aug 15	36.95000 +0.52	36.99	36.04	36.55	321,126
05 Aug 15	36.43000 -0.30	37.07	36.21	36.75	194,758
04 Aug 15	36.73000 +0.16	36.82	35.64	36.11	366,956
31 Jul 15	36.57000 -0.34	37.61	36.54	36.91	373,218
30 Jul 15	36.91000 +2.70	37.44	34.08	34.08	532,135
29 Jul 15	34.21000 +2.16	34.90	33.90	33.90	396,405
28 Jul 15	32.05000 +0.45	32.14	31.38	31.58	92,730
27 Jul 15	31.60000 -0.07	31.61	31.13	31.51	99,932
24 Jul 15	31.67000 +0.09	32.04	31.36	31.70	87,299
23 Jul 15	31.58000 -0.25	32.08	31.55	31.80	103,393
22 Jul 15	31.83000 +0.14	31.91	31.53	31.55	57,392
21 Jul 15	31.69000 -0.30	32.00	31.69	32.00	127,233
20 Jul 15	31.99000 -0.61	33.46	31.99	32.64	188,588
17 Jul 15	32.60000 -0.11	32.80	32.35	32.80	47,288
16 Jul 15	32.71000 +0.89	32.82	31.99	32.00	114,584
15 Jul 15	31.82000 -0.11	32.15	31.73	31.87	152,118
14 Jul 15	31.93000 +0.07	32.00	31.68	31.68	68,804
13 Jul 15	31.86000 +0.24	32.00	31.54	31.54	83,074
10 Jul 15	31.62000 +0.16	31.70	31.40	31.64	106,065
09 Jul 15	31.46000 +0.09	31.61	31.31	31.61	98,389
08 Jul 15	31.37000 -0.32	31.61	31.07	31.61	158,126
07 Jul 15	31.69000 +0.06	31.72	31.05	31.59	110,970
06 Jul 15	31.63000 +0.10	31.75	31.25	31.42	110,295
03 Jul 15	31.53000 -0.14	31.75	31.37	31.65	20,417
02 Jul 15	31.67000 +0.43	31.83	31.14	31.30	111,264
30 Jun 15	31.24000 +0.23	31.44	31.11	31.19	100,179
29 Jun 15	31.01000 -0.33	31.17	30.79	31.17	68,901
26 Jun 15	31.34000 +0.03	31.47	31.25	31.47	46,740
25 Jun 15	31.31000 +0.07	31.45	31.20	31.29	84,250
24 Jun 15	31.24000 -0.06	31.24	31.03	31.22	62,860
23 Jun 15	31.30000 +0.07	31.35	31.10	31.11	63,949
22 Jun 15	31.23000 +0.42	31.24	30.90	30.90	59,621
19 Jun 15	30.81000 -0.16	30.98	30.74	30.98	68,854
18 Jun 15	30.97000 +0.02	31.14	30.88	30.91	82,917
17 Jun 15	30.95000 -0.23	31.35	30.90	31.17	210,944
16 Jun 15	31.18000 -0.27	31.47	31.16	31.40	167,989
15 Jun 15	31.45000 -0.03	31.49	31.30	31.44	74,123
12 Jun 15	31.48000 +0.01	31.58	31.14	31.37	97,777
11 Jun 15	31.47000 +0.54	32.02	31.14	31.14	205,454
10 Jun 15	30.93000 +0.15	30.97	30.77	30.89	35,627
09 Jun 15	30.78000 +0.08	31.01	30.31	30.51	79,589
08 Jun 15	30.70000 -0.48	31.14	30.66	31.14	49,452
05 Jun 15	31.18000 +0.04	31.45	31.01	31.16	59,220
04 Jun 15	31.14000 -0.45	31.42	30.89	31.42	76,117
03 Jun 15	31.59000 +0.06	32.12	31.51	31.53	68,043
02 Jun 15	31.53000 +0.42	31.79	31.10	31.19	76,736
01 Jun 15	31.11000 -0.11	31.34	30.97	31.34	55,199
29 May 15	31.22000 +0.01	31.47	31.09	31.10	42,999
28 May 15	31.21000 -0.13	31.31	30.99	31.24	42,020
27 May 15	31.34000 +0.23	31.50	31.08	31.08	56,586
26 May 15	31.11000 -0.50	31.60	31.06	31.60	74,225
25 May 15	31.61000 +0.00	31.67	31.40	31.40	17,677
22 May 15	31.61000 -0.15	31.74	31.34	31.70	47,482
21 May 15	31.76000 -0.11	32.00	31.71	31.87	100,279
20 May 15	31.87000 -0.30	32.20	31.86	32.13	104,113
19 May 15	32.17000 +0.19	32.20	31.65	31.98	105,039
15 May 15	31.98000 -0.09	32.12	31.68	31.92	116,811
14 May 15	32.07000 +0.62	32.20	31.48	31.55	150,933
13 May 15	31.45000 +0.07	31.48	31.04	31.39	108,725
12 May 15	31.38000 -0.42	31.73	31.22	31.66	97,323
11 May 15	31.80000 +0.39	31.87	31.28	31.38	145,103
08 May 15	31.41000 -0.23	31.66	31.09	31.25	94,455
07 May 15	31.64000 +0.10	31.72	31.32	31.55	172,621
06 May 15	31.54000 -0.04	31.64	30.91	31.64	95,316
05 May 15	31.58000 -0.05	31.90	31.51	31.55	102,349
04 May 15	31.63000 +0.18	31.83	31.42	31.44	74,433
01 May 15	31.45000 +0.04	31.64	31.12	31.44	315,259
30 Apr 15	31.41000 -0.50	31.70	31.11	31.70	136,024
29 Apr 15	31.91000 -0.32	32.30	31.55	32.08	91,484
28 Apr 15	32.23000 -0.15	32.38	31.80	32.25	87,680
27 Apr 15	32.38000 -0.09	32.80	32.19	32.54	70,493
24 Apr 15	32.47000 -0.08	32.90	32.19	32.49	215,293
23 Apr 15	32.55000 -0.33	33.19	31.85	32.03	312,511
22 Apr 15	32.88000 +0.00	33.30	32.81	32.95	83,822
21 Apr 15	32.88000 -0.51	33.39	32.75	33.39	55,085
20 Apr 15	33.39000 -0.33	33.85	33.38	33.76	46,351
17 Apr 15	33.72000 +0.08	33.74	33.49	33.56	54,373
16 Apr 15	33.64000 -0.29	33.80	33.48	33.63	168,521
15 Apr 15	33.93000 +0.27	34.17	33.50	33.66	149,160
14 Apr 15	33.66000 +0.14	33.69	33.44	33.51	149,631
13 Apr 15	33.52000 +0.13	33.57	33.24	33.47	50,959
10 Apr 15	33.39000 -0.20	33.64	33.21	33.64	61,690
09 Apr 15	33.59000 +0.03	33.72	33.40	33.59	95,314
08 Apr 15	33.56000 +0.37	33.75	33.19	33.19	150,910
07 Apr 15	33.19000 -0.02	33.46	33.00	33.15	80,078
06 Apr 15	33.21000 +0.17	33.30	32.91	33.10	87,714
02 Apr 15	33.04000 +0.40	33.27	32.67	32.67	104,028
01 Apr 15	32.64000 -0.10	32.75	32.30	32.70	113,440
31 Mar 15	32.74000 +0.16	32.86	32.40	32.40	88,729
30 Mar 15	32.58000 +0.05	32.81	32.52	32.65	280,457
27 Mar 15	32.53000 +0.21	32.64	32.13	32.25	130,111
26 Mar 15	32.32000 +0.35	32.39	31.65	31.99	144,748
25 Mar 15	31.97000 -0.27	32.43	31.79	32.15	109,158
24 Mar 15	32.24000 +0.16	32.32	31.93	32.00	124,845
23 Mar 15	32.08000 +0.13	32.22	31.78	31.94	143,543
20 Mar 15	31.95000 +0.12	32.13	31.23	31.23	122,435
19 Mar 15	31.83000 -0.31	32.08	31.74	32.03	74,460
18 Mar 15	32.14000 -0.07	32.24	31.96	32.09	62,465
17 Mar 15	32.21000 +0.16	32.36	31.64	32.17	135,653
16 Mar 15	32.05000 +0.75	32.53	31.11	31.11	311,076
13 Mar 15	31.30000 +0.06	31.40	30.78	31.16	81,225
12 Mar 15	31.24000 -0.07	31.64	31.20	31.34	166,867
11 Mar 15	31.31000 +0.56	31.34	30.40	30.46	126,206
10 Mar 15	30.75000 -0.74	31.35	30.57	31.25	128,520
09 Mar 15	31.49000 +0.15	31.65	31.21	31.36	114,869
06 Mar 15	31.34000 -0.31	31.91	31.26	31.61	92,793
05 Mar 15	31.65000 +0.64	31.65	31.02	31.02	114,371
04 Mar 15	31.01000 -0.19	31.25	30.88	31.11	118,749
03 Mar 15	31.20000 -0.60	31.69	31.02	31.69	204,845
02 Mar 15	31.80000 +0.60	31.90	31.14	31.20	225,040
27 Feb 15	31.20000 +0.10	31.26	30.86	31.15	103,680
26 Feb 15	31.10000 +0.00	31.19	30.89	31.07	148,776
25 Feb 15	31.10000 -0.01	31.25	31.00	31.13	104,442
24 Feb 15	31.11000 +0.30	31.16	30.73	30.75	137,988
23 Feb 15	30.81000 -0.03	30.90	30.56	30.76	84,941
20 Feb 15	30.84000 +0.14	30.90	30.46	30.64	89,851
19 Feb 15	30.70000 -0.11	30.80	30.38	30.61	103,099
18 Feb 15	30.81000 +0.18	30.97	30.42	30.42	83,048
17 Feb 15	30.63000 -0.05	30.81	30.40	30.60	110,287
13 Feb 15	30.68000 +0.53	30.70	30.12	30.14	77,675
12 Feb 15	30.15000 +0.18	30.32	29.81	29.91	191,806
11 Feb 15	29.97000 -0.09	30.21	29.79	29.89	157,873
10 Feb 15	30.06000 -0.07	30.47	29.85	30.10	166,723
09 Feb 15	30.13000 +1.17	30.48	28.70	28.83	185,799
06 Feb 15	28.96000 +1.22	29.33	28.23	28.23	304,406
05 Feb 15	27.74000 +0.36	27.87	27.26	27.52	129,430
04 Feb 15	27.38000 -0.51	27.86	27.28	27.84	81,125
03 Feb 15	27.89000 +0.17	28.15	27.67	27.79	61,235
02 Feb 15	27.72000 +0.10	28.02	27.51	27.73	105,772
30 Jan 15	27.62000 +0.24	27.71	26.77	26.77	90,147
29 Jan 15	27.38000 +0.19	27.76	26.96	27.17	142,449
28 Jan 15	27.19000 -0.11	27.49	27.16	27.30	95,140
27 Jan 15	27.30000 -0.55	27.59	27.11	27.59	174,785
26 Jan 15	27.85000 -0.02	28.10	27.79	27.90	132,683
23 Jan 15	27.87000 -0.25	28.50	27.82	28.11	277,669
22 Jan 15	28.12000 +0.41	28.32	27.86	27.86	230,266
21 Jan 15	27.71000 +0.35	28.07	27.37	27.40	405,453
20 Jan 15	27.36000 -0.24	27.70	27.21	27.70	201,583
19 Jan 15	27.60000 +0.36	27.65	27.06	27.06	44,760
16 Jan 15	27.24000 +0.19	27.50	27.00	27.00	204,681
15 Jan 15	27.05000 +0.18	27.25	26.70	26.91	528,989
14 Jan 15	26.87000 -0.50	27.25	26.85	27.19	202,209
13 Jan 15	27.37000 +0.15	27.79	27.14	27.40	281,631
12 Jan 15	27.22000 -0.27	27.59	27.09	27.45	124,990
09 Jan 15	27.49000 -0.19	27.80	27.32	27.67	108,750
08 Jan 15	27.68000 +0.04	27.91	27.50	27.76	71,727
07 Jan 15	27.64000 +0.04	27.90	27.55	27.75	75,332
06 Jan 15	27.60000 -0.50	28.11	27.47	28.11	59,554
05 Jan 15	28.10000 -0.53	28.64	27.81	28.64	136,558
02 Jan 15	28.63000 +0.12	28.83	28.45	28.50	56,481
31 Dec 14	28.51000 +0.04	28.59	28.37	28.37	45,781
30 Dec 14	28.47000 -0.12	28.59	28.39	28.59	36,006
29 Dec 14	28.59000 +0.09	28.68	28.50	28.59	39,512
24 Dec 14	28.50000 +0.02	28.64	28.27	28.45	24,159
23 Dec 14	28.48000 +0.35	28.54	28.07	28.25	84,403
22 Dec 14	28.13000 -0.01	28.26	27.90	28.26	113,032
19 Dec 14	28.14000 -0.13	28.38	27.91	28.30	279,014
18 Dec 14	28.27000 +0.38	28.37	27.63	28.00	222,515
17 Dec 14	27.89000 +0.31	27.94	27.36	27.36	113,395
16 Dec 14	27.58000 +0.25	28.00	27.23	27.29	152,746
15 Dec 14	27.33000 +0.46	27.68	26.68	26.68	151,738
12 Dec 14	26.87000 -0.31	27.33	26.63	27.00	129,839
11 Dec 14	27.18000 -0.06	27.67	27.08	27.44	76,302
10 Dec 14	27.24000 -0.61	27.74	27.09	27.58	96,774
09 Dec 14	27.85000 +0.02	27.89	27.38	27.50	93,025
08 Dec 14	27.83000 -0.66	28.41	27.53	28.31	103,149
05 Dec 14	28.49000 +0.26	28.83	28.21	28.21	94,354
04 Dec 14	28.23000 -0.46	28.67	28.03	28.61	104,387
03 Dec 14	28.69000 -0.01	28.97	28.59	28.63	152,498
02 Dec 14	28.70000 +0.28	28.72	28.05	28.39	193,842
01 Dec 14	28.42000 -0.28	28.58	28.05	28.33	333,931
28 Nov 14	28.70000 +0.08	28.95	28.40	28.55	146,498
27 Nov 14	28.62000 -0.07	28.80	28.33	28.36	61,110
26 Nov 14	28.69000 +0.17	28.73	28.22	28.46	48,792
25 Nov 14	28.52000 +0.04	28.69	28.40	28.40	56,265
24 Nov 14	28.48000 -0.39	28.95	28.32	28.94	290,967
21 Nov 14	28.87000 +0.14	28.96	28.77	28.89	102,058
20 Nov 14	28.73000 +0.08	28.83	28.49	28.52	150,157
19 Nov 14	28.65000 +0.15	28.70	28.39	28.46	71,761
18 Nov 14	28.50000 +0.30	28.75	28.18	28.18	129,041
17 Nov 14	28.20000 +0.09	28.47	28.08	28.11	90,011
14 Nov 14	28.11000 +0.15	28.25	27.66	27.88	99,552
13 Nov 14	27.96000 +0.11	28.09	27.30	27.82	88,347
12 Nov 14	27.85000 +0.21	28.13	27.43	27.50	77,792
11 Nov 14	27.64000 +0.09	27.81	27.52	27.63	59,853
10 Nov 14	27.55000 +0.37	27.60	27.11	27.16	208,215
07 Nov 14	27.18000 +0.03	27.20	26.97	27.09	34,330
06 Nov 14	27.15000 -0.14	27.36	27.03	27.28	59,040
05 Nov 14	27.29000 +0.66	27.34	26.70	26.70	324,332
04 Nov 14	26.63000 -0.30	26.80	26.50	26.80	91,227
03 Nov 14	26.93000 +0.02	27.11	26.70	26.78	38,580
31 Oct 14	26.91000 +0.24	26.94	26.52	26.79	72,322
30 Oct 14	26.67000 +0.05	26.73	26.50	26.50	61,548
29 Oct 14	26.62000 -0.05	26.80	26.42	26.80	64,676
28 Oct 14	26.67000 +0.17	26.88	26.47	26.79	43,078
27 Oct 14	26.50000 +0.38	26.51	25.91	26.20	48,345
24 Oct 14	26.12000 +0.06	26.36	26.05	26.17	48,476
23 Oct 14	26.06000 +0.21	26.26	25.91	26.05	66,698
22 Oct 14	25.85000 -0.45	26.46	25.83	26.37	103,791
21 Oct 14	26.30000 +0.63	26.40	25.95	25.97	66,712
20 Oct 14	25.67000 -0.17	25.80	25.32	25.78	143,406
17 Oct 14	25.84000 +0.59	26.09	25.45	25.45	127,818
16 Oct 14	25.25000 -0.18	25.40	24.90	25.17	145,373
15 Oct 14	25.43000 +0.16	25.48	24.83	25.09	134,805
14 Oct 14	25.27000 -0.10	25.55	24.98	25.19	194,668
10 Oct 14	25.37000 -0.39	25.76	25.08	25.76	74,438
09 Oct 14	25.76000 -0.22	26.04	25.59	25.90	94,813
08 Oct 14	25.98000 -0.02	25.98	25.55	25.94	154,870
07 Oct 14	26.00000 -0.28	26.41	25.88	26.17	78,413
06 Oct 14	26.28000 -0.27	26.53	26.04	26.53	138,947
03 Oct 14	26.55000 +0.27	26.64	26.30	26.30	63,761
02 Oct 14	26.28000 -0.10	26.64	25.75	26.40	108,393
01 Oct 14	26.38000 -0.58	27.09	26.11	27.05	140,317
30 Sep 14	26.96000 -0.12	27.13	26.92	27.03	100,844
29 Sep 14	27.08000 +0.17	27.13	26.73	26.79	42,744
26 Sep 14	26.91000 +0.38	27.05	26.47	26.47	66,362
25 Sep 14	26.53000 -0.79	27.23	26.40	27.20	101,947
24 Sep 14	27.32000 +0.25	27.35	26.94	26.94	47,296
23 Sep 14	27.07000 +0.17	27.22	26.64	26.90	102,617
22 Sep 14	26.90000 -0.14	27.02	26.74	27.02	140,888
19 Sep 14	27.04000 +0.10	27.05	26.81	26.81	220,624
18 Sep 14	26.94000 +0.19	26.96	26.71	26.75	57,331
17 Sep 14	26.75000 -0.09	26.92	26.66	26.92	79,481
16 Sep 14	26.84000 -0.02	26.88	26.78	26.80	112,711
15 Sep 14	26.86000 +0.07	26.99	26.72	26.88	86,328
12 Sep 14	26.79000 +0.05	26.89	26.60	26.75	54,376
11 Sep 14	26.74000 +0.04	26.79	26.48	26.54	59,840
10 Sep 14	26.70000 -0.25	26.90	26.60	26.90	60,395
09 Sep 14	26.95000 -0.20	27.05	26.85	27.05	67,901
08 Sep 14	27.15000 +0.30	27.42	26.82	26.82	138,582
05 Sep 14	26.85000 -0.27	27.17	26.74	27.17	62,637
04 Sep 14	27.12000 -0.01	27.21	26.95	27.21	138,200
03 Sep 14	27.13000 -0.08	27.24	27.01	27.24	57,505
02 Sep 14	27.21000 +0.02	27.34	27.11	27.30	32,241
29 Aug 14	27.19000 +0.02	27.28	26.97	27.20	51,501
28 Aug 14	27.17000 +0.06	27.34	26.87	27.11	152,070
27 Aug 14	27.11000 -0.06	27.18	27.06	27.08	61,148
26 Aug 14	27.17000 -0.03	27.26	27.08	27.17	64,445
25 Aug 14	27.20000 +0.15	27.41	27.06	27.06	43,048
22 Aug 14	27.05000 -0.02	27.20	27.02	27.05	49,849
21 Aug 14	27.07000 +0.03	27.28	27.00	27.05	64,487
20 Aug 14	27.04000 +0.18	27.29	26.81	26.87	212,233
19 Aug 14	26.86000 +0.07	26.90	26.71	26.73	55,821
18 Aug 14	26.79000 +0.12	26.88	26.66	26.69	71,807
15 Aug 14	26.67000 +0.02	26.80	26.43	26.72	58,824
14 Aug 14	26.65000 -0.06	26.69	26.45	26.66	61,852
13 Aug 14	26.71000 -0.12	27.00	26.66	26.93	53,938
12 Aug 14	26.83000 -0.20	27.10	26.73	27.00	46,709
11 Aug 14	27.03000 +0.54	27.13	26.50	26.50	76,805
08 Aug 14	26.49000 -0.19	26.74	26.36	26.55	85,993
07 Aug 14	26.68000 +0.11	26.83	26.43	26.69	124,866
06 Aug 14	26.57000 +0.08	26.88	26.43	26.50	133,163
05 Aug 14	26.49000 +0.24	26.63	26.14	26.24	116,315
01 Aug 14	26.25000 +0.20	26.34	26.00	26.17	84,525
31 Jul 14	26.05000 -0.36	26.33	25.89	26.33	120,713
30 Jul 14	26.41000 +0.07	26.50	26.20	26.40	75,276
29 Jul 14	26.34000 +0.12	26.72	26.25	26.47	102,536
28 Jul 14	26.22000 -0.16	26.31	26.00	26.07	48,940
25 Jul 14	26.38000 -0.18	26.57	26.24	26.49	59,503
24 Jul 14	26.56000 -0.21	26.95	26.51	26.70	50,123
23 Jul 14	26.77000 +0.15	26.77	26.55	26.66	43,433
22 Jul 14	26.62000 +0.23	26.64	26.35	26.54	111,504
21 Jul 14	26.39000 +0.39	26.48	26.12	26.29	89,301
18 Jul 14	26.00000 +0.21	26.06	25.85	25.90	51,984
17 Jul 14	25.79000 +0.04	25.86	25.72	25.81	53,484
16 Jul 14	25.75000 +0.19	25.79	25.55	25.55	65,606
15 Jul 14	25.56000 -0.22	25.70	25.39	25.70	122,190
14 Jul 14	25.78000 +0.13	26.06	25.52	25.70	111,360
11 Jul 14	25.65000 +0.02	25.71	25.55	25.59	37,497
10 Jul 14	25.63000 -0.08	25.79	25.33	25.62	158,512
09 Jul 14	25.71000 -0.19	25.98	25.47	25.98	156,774
08 Jul 14	25.90000 -0.38	26.22	25.77	26.20	114,550
07 Jul 14	26.28000 -0.07	26.39	26.20	26.28	110,260
04 Jul 14	26.35000 -0.02	26.54	26.26	26.45	19,798
03 Jul 14	26.37000 +0.11	26.49	26.10	26.10	67,624
02 Jul 14	26.26000 -0.05	26.41	26.21	26.33	68,561
30 Jun 14	26.31000 +0.25	26.59	26.00	26.00	73,208
27 Jun 14	26.06000 +0.00	26.13	26.00	26.00	34,998
26 Jun 14	26.06000 +0.16	26.15	25.88	25.90	42,219
25 Jun 14	25.90000 -0.10	26.00	25.81	25.81	72,812
24 Jun 14	26.00000 -0.14	26.15	25.94	26.02	55,572
23 Jun 14	26.14000 +0.13	26.17	25.90	25.90	65,092
20 Jun 14	26.01000 -0.22	26.29	26.00	26.29	143,080
19 Jun 14	26.23000 +0.03	26.38	26.10	26.20	46,962
18 Jun 14	26.20000 -0.09	26.40	26.10	26.29	139,219
17 Jun 14	26.29000 +0.14	26.50	26.01	26.15	494,300
16 Jun 14	26.15000 -0.04	26.34	26.03	26.13	184,251
13 Jun 14	26.19000 -0.29	26.60	26.11	26.46	108,289
12 Jun 14	26.48000 +0.07	26.66	26.20	26.27	58,080
11 Jun 14	26.41000 -0.63	26.92	26.15	26.90	111,835
10 Jun 14	27.04000 +0.21	27.15	26.69	26.75	80,298
09 Jun 14	26.83000 +0.12	26.92	26.71	26.81	39,482
06 Jun 14	26.71000 +0.08	26.89	26.33	26.70	102,120
05 Jun 14	26.63000 +0.20	27.13	26.24	26.41	189,761
04 Jun 14	26.43000 +0.39	26.50	25.95	25.95	183,859
03 Jun 14	26.04000 -0.06	26.15	25.91	25.91	115,323
02 Jun 14	26.10000 -0.39	26.43	25.95	26.25	334,604
30 May 14	26.49000 +0.07	26.65	26.36	26.45	93,023
29 May 14	26.42000 -0.19	26.64	26.22	26.60	73,496
28 May 14	26.61000 -0.21	26.83	26.49	26.83	127,787
27 May 14	26.82000 -0.05	27.15	26.63	26.85	76,604
26 May 14	26.87000 +0.15	26.91	26.64	26.65	16,246
23 May 14	26.72000 -0.03	26.78	26.55	26.67	149,288
22 May 14	26.75000 +0.16	26.82	26.39	26.72	78,916
21 May 14	26.59000 +0.34	26.65	26.27	26.34	58,654
20 May 14	26.25000 -0.25	26.64	26.19	26.50	41,844
16 May 14	26.50000 -0.21	26.77	26.32	26.77	88,815
15 May 14	26.71000 -0.25	27.00	26.57	26.97	104,248
14 May 14	26.96000 +0.13	27.11	26.68	26.76	83,814
13 May 14	26.83000 +0.02	27.08	26.74	26.86	84,573
12 May 14	26.81000 +0.24	26.92	26.61	26.83	107,723
09 May 14	26.57000 -0.12	26.93	26.56	26.65	80,798
08 May 14	26.69000 -0.18	27.17	26.60	27.01	87,130
07 May 14	26.87000 -0.27	27.09	26.77	27.00	274,432
06 May 14	27.14000 +0.19	27.15	26.85	26.90	114,502
05 May 14	26.95000 -0.34	27.20	26.86	27.20	134,311
02 May 14	27.29000 +0.50	27.35	26.68	26.74	117,260
01 May 14	26.79000 -0.32	27.04	26.66	26.99	164,085
30 Apr 14	27.11000 +0.59	27.17	26.47	26.55	128,731
29 Apr 14	26.52000 +0.47	26.53	26.05	26.05	186,584
28 Apr 14	26.05000 -0.05	26.23	25.86	26.10	108,945
25 Apr 14	26.10000 -0.38	26.20	26.00	26.04	191,552
24 Apr 14	26.48000 +0.39	26.57	26.10	26.10	101,629
23 Apr 14	26.09000 -0.22	26.41	26.05	26.35	159,787
22 Apr 14	26.31000 -0.19	26.47	26.23	26.46	70,412
21 Apr 14	26.50000 +0.04	26.50	26.22	26.35	49,262
17 Apr 14	26.46000 +0.02	26.71	26.40	26.49	47,179
16 Apr 14	26.44000 -0.05	26.63	26.20	26.50	94,210
15 Apr 14	26.49000 +0.37	26.59	26.09	26.20	189,554
14 Apr 14	26.12000 +0.31	26.21	25.78	25.78	86,646
11 Apr 14	25.81000 -0.07	26.00	25.71	25.76	86,346
10 Apr 14	25.88000 -0.07	26.09	25.75	26.00	90,512
09 Apr 14	25.95000 +0.18	26.10	25.74	25.75	88,635
08 Apr 14	25.77000 +0.11	25.84	25.52	25.52	60,644
07 Apr 14	25.66000 -0.19	25.90	25.54	25.90	70,704
04 Apr 14	25.85000 +0.29	25.92	25.59	25.60	66,516
03 Apr 14	25.56000 -0.25	25.84	25.47	25.75	79,410
02 Apr 14	25.81000 +0.16	25.96	25.61	25.61	68,841
01 Apr 14	25.65000 +0.13	25.94	25.53	25.60	74,256
31 Mar 14	25.52000 +0.09	25.76	25.37	25.53	68,816
28 Mar 14	25.43000 +0.37	25.47	25.06	25.11	55,869
27 Mar 14	25.06000 -0.34	25.39	24.95	25.32	147,984
26 Mar 14	25.40000 +0.11	25.62	25.22	25.36	72,288
25 Mar 14	25.29000 +0.13	25.69	25.13	25.13	79,361
24 Mar 14	25.16000 -0.28	25.50	24.94	25.50	118,652
21 Mar 14	25.44000 -0.01	25.60	25.36	25.43	110,424
20 Mar 14	25.45000 -0.29	25.75	25.29	25.75	121,267
19 Mar 14	25.74000 -0.02	26.00	25.69	25.80	102,244
18 Mar 14	25.76000 +0.10	25.91	25.48	25.62	282,156
17 Mar 14	25.66000 +0.18	25.77	25.40	25.40	151,083
14 Mar 14	25.48000 -0.39	26.06	25.46	25.91	100,361
13 Mar 14	25.87000 -0.22	26.35	25.75	26.00	52,550
12 Mar 14	26.09000 +0.02	26.15	25.80	25.95	64,996
11 Mar 14	26.07000 -0.05	26.14	25.83	26.05	61,829
10 Mar 14	26.12000 -0.03	26.14	25.80	26.08	38,875
07 Mar 14	26.15000 +0.05	26.26	25.80	26.10	72,289
06 Mar 14	26.10000 +0.09	26.35	25.90	26.01	81,298
05 Mar 14	26.01000 -0.32	26.35	25.71	26.35	138,726
04 Mar 14	26.33000 +0.21	26.45	26.15	26.23	137,761
03 Mar 14	26.12000 +0.07	26.55	25.91	26.05	180,664
28 Feb 14	26.05000 +0.24	26.16	25.76	25.81	116,436
27 Feb 14	25.81000 +0.27	25.84	25.42	25.53	146,206
26 Feb 14	25.54000 -0.12	25.75	25.40	25.70	91,455
25 Feb 14	25.66000 +0.23	25.75	25.24	25.38	163,952
24 Feb 14	25.43000 +0.31	25.50	25.10	25.10	117,378
21 Feb 14	25.12000 -0.03	25.21	25.00	25.14	82,493
20 Feb 14	25.15000 +0.31	25.26	24.76	24.84	225,206
19 Feb 14	24.84000 +0.10	25.09	24.67	24.80	180,605
18 Feb 14	24.74000 -0.33	25.17	24.65	25.13	160,456
14 Feb 14	25.07000 +0.12	25.31	24.95	24.95	154,727
13 Feb 14	24.95000 +0.16	25.05	24.48	24.66	397,709
12 Feb 14	24.79000 -0.22	25.00	24.74	25.00	422,106
11 Feb 14	25.01000 -1.27	25.38	24.94	25.20	407,320
10 Feb 14	26.28000 -0.16	26.50	26.25	26.30	77,321
07 Feb 14	26.44000 +0.09	26.50	26.31	26.40	68,126
06 Feb 14	26.35000 +0.67	26.42	25.65	25.68	212,475
05 Feb 14	25.68000 +0.04	25.73	25.51	25.64	51,146
04 Feb 14	25.64000 +0.37	25.70	25.29	25.29	85,620
03 Feb 14	25.27000 -0.46	25.75	25.18	25.75	82,531
31 Jan 14	25.73000 +0.08	25.73	25.51	25.57	70,411
30 Jan 14	25.65000 +0.20	25.70	25.48	25.51	109,501
29 Jan 14	25.45000 +0.07	25.49	25.24	25.25	93,641
28 Jan 14	25.38000 +0.10	25.40	25.19	25.23	126,416
27 Jan 14	25.28000 +0.03	25.43	24.91	25.30	252,540
24 Jan 14	25.25000 -0.16	25.39	25.16	25.25	208,310
23 Jan 14	25.41000 +0.01	25.49	25.08	25.40	107,916
22 Jan 14	25.40000 -0.08	25.60	25.06	25.45	113,863
21 Jan 14	25.48000 -0.27	25.79	25.47	25.77	108,237
20 Jan 14	25.75000 +0.09	25.88	25.26	25.75	64,274
17 Jan 14	25.66000 -0.07	25.86	25.63	25.67	88,339
16 Jan 14	25.73000 -0.11	25.93	25.45	25.85	71,439
15 Jan 14	25.84000 +0.31	26.10	25.63	25.66	52,037
14 Jan 14	25.53000 -0.07	25.85	25.31	25.60	144,572
13 Jan 14	25.60000 -0.97	26.31	25.50	26.31	159,095
10 Jan 14	26.57000 +0.22	26.68	26.30	26.40	41,383
09 Jan 14	26.35000 +0.00	26.54	26.20	26.54	109,358
08 Jan 14	26.35000 -0.19	26.75	26.23	26.50	59,896
07 Jan 14	26.54000 +0.26	26.63	26.23	26.35	127,066
06 Jan 14	26.28000 +0.15	26.44	26.07	26.07	73,038
03 Jan 14	26.13000 -0.14	26.19	25.99	26.11	89,272
02 Jan 14	26.27000 -0.38	26.64	26.20	26.54	43,390
31 Dec 13	26.65000 -0.19	26.84	26.65	26.83	29,322
30 Dec 13	26.84000 +0.12	26.85	26.51	26.75	37,446
27 Dec 13	26.72000 -0.03	26.94	26.69	26.75	37,401
24 Dec 13	26.75000 +0.24	26.75	26.45	26.75	18,837
23 Dec 13	26.51000 +0.12	26.64	26.30	26.42	40,048
20 Dec 13	26.39000 -0.06	26.79	26.26	26.54	491,847
19 Dec 13	26.45000 -0.06	26.63	26.26	26.61	66,536
18 Dec 13	26.51000 +0.23	26.63	26.27	26.27	181,214
17 Dec 13	26.28000 -0.01	26.45	26.23	26.26	534,672
16 Dec 13	26.29000 +0.16	26.45	25.76	26.06	112,356
13 Dec 13	26.13000 +0.08	26.27	25.62	25.86	87,772
12 Dec 13	26.05000 +0.11	26.05	25.57	25.94	87,353
11 Dec 13	25.94000 -0.38	26.25	25.92	26.25	59,031
10 Dec 13	26.32000 +0.15	26.58	26.20	26.20	90,859
09 Dec 13	26.17000 -0.35	26.59	26.01	26.50	125,904
06 Dec 13	26.52000 +0.27	26.79	26.23	26.38	136,643
05 Dec 13	26.25000 +0.31	26.42	25.97	25.98	147,768
04 Dec 13	25.94000 +0.01	26.09	25.86	25.92	80,509
03 Dec 13	25.93000 -0.27	26.10	25.83	26.10	143,408
02 Dec 13	26.20000 +0.62	26.45	25.50	25.50	176,592
29 Nov 13	25.58000 -0.05	25.78	25.52	25.52	52,182
28 Nov 13	25.63000 -0.03	25.68	25.59	25.59	11,986
27 Nov 13	25.66000 +0.19	25.74	25.48	25.60	68,913
26 Nov 13	25.47000 +0.01	25.70	25.32	25.32	268,291
25 Nov 13	25.46000 +0.18	25.59	25.25	25.25	99,711
22 Nov 13	25.28000 -0.21	25.49	25.17	25.40	193,095
21 Nov 13	25.49000 +0.02	25.55	25.29	25.52	226,393
20 Nov 13	25.47000 -0.05	25.57	25.43	25.52	427,558
19 Nov 13	25.52000 -0.13	25.75	25.45	25.60	101,511
18 Nov 13	25.65000 +0.01	25.78	25.50	25.50	86,586
15 Nov 13	25.64000 +0.31	25.74	25.18	25.18	140,456
14 Nov 13	25.33000 +0.17	25.47	25.01	25.15	114,821
13 Nov 13	25.16000 -0.12	25.21	24.85	25.15	210,071
12 Nov 13	25.28000 +0.28	25.43	25.00	25.05	230,878
11 Nov 13	25.00000 +0.08	25.10	24.82	24.82	71,173
08 Nov 13	24.92000 +0.17	25.15	24.74	24.80	94,673
07 Nov 13	24.75000 -0.22	25.02	24.71	24.97	393,120
06 Nov 13	24.97000 +0.22	25.14	24.37	24.50	172,626
05 Nov 13	24.75000 +1.71	24.77	23.98	24.41	263,905
04 Nov 13	23.04000 -0.21	23.30	23.01	23.10	40,660
01 Nov 13	23.25000 +0.15	23.30	22.95	23.17	45,043
31 Oct 13	23.10000 -0.08	23.27	22.81	23.19	78,060
30 Oct 13	23.18000 -0.32	23.65	23.02	23.55	155,523
29 Oct 13	23.50000 +0.47	23.55	23.03	23.11	143,224
28 Oct 13	23.03000 +0.34	23.10	22.81	22.83	75,743
25 Oct 13	22.69000 +0.42	22.70	22.29	22.29	70,189
24 Oct 13	22.27000 -0.13	22.47	22.19	22.40	140,782
23 Oct 13	22.40000 -0.59	22.87	22.31	22.85	169,443
22 Oct 13	22.99000 +0.19	23.00	22.87	22.90	142,811
21 Oct 13	22.80000 -0.08	22.99	22.76	22.90	62,181
18 Oct 13	22.88000 +0.22	23.00	22.61	22.75	105,107
17 Oct 13	22.66000 +0.39	22.74	22.30	22.33	65,835
16 Oct 13	22.27000 +0.18	22.35	22.10	22.10	81,706
15 Oct 13	22.09000 -0.17	22.30	22.02	22.30	103,262
11 Oct 13	22.26000 -0.10	22.53	22.22	22.53	47,667
10 Oct 13	22.36000 +0.15	22.42	22.19	22.28	141,506
09 Oct 13	22.21000 -0.01	22.25	22.07	22.21	58,991
08 Oct 13	22.22000 -0.12	22.44	22.01	22.43	119,269
07 Oct 13	22.34000 -0.36	22.66	22.23	22.56	44,250
04 Oct 13	22.70000 -0.06	22.79	22.49	22.79	85,753
03 Oct 13	22.76000 -0.02	22.95	22.61	22.75	42,116
02 Oct 13	22.78000 -0.08	22.85	22.46	22.85	114,099
01 Oct 13	22.86000 +0.23	22.90	22.50	22.69	215,023
30 Sep 13	22.63000 -0.60	23.14	22.60	23.11	71,142
27 Sep 13	23.23000 +0.27	23.70	22.90	22.95	244,639
26 Sep 13	22.96000 -0.04	23.08	22.90	22.96	93,001
25 Sep 13	23.00000 -0.07	23.07	22.85	23.00	42,948
24 Sep 13	23.07000 -0.13	23.21	22.89	23.19	54,571
23 Sep 13	23.20000 -0.04	23.33	23.00	23.30	72,685
20 Sep 13	23.24000 -0.04	23.42	22.84	23.25	73,097
19 Sep 13	23.28000 +0.42	23.55	22.71	22.88	337,753
18 Sep 13	22.86000 +0.07	22.93	22.70	22.76	85,937
17 Sep 13	22.79000 -0.07	23.07	22.72	23.02	57,284
16 Sep 13	22.86000 -0.05	23.04	22.66	23.04	76,049
13 Sep 13	22.91000 +0.05	22.97	22.63	22.90	73,418
12 Sep 13	22.86000 -0.25	23.20	22.68	23.15	90,471
11 Sep 13	23.11000 -0.47	23.50	23.02	23.50	123,946
10 Sep 13	23.58000 +0.16	23.89	23.42	23.61	89,471
09 Sep 13	23.42000 +0.52	23.60	22.87	22.87	80,588
06 Sep 13	22.90000 +0.22	23.20	22.62	22.64	89,772
05 Sep 13	22.68000 +0.00	22.94	22.50	22.66	119,403
04 Sep 13	22.68000 +0.23	22.76	22.18	22.40	78,067
03 Sep 13	22.45000 -0.09	22.80	22.25	22.80	52,956
30 Aug 13	22.54000 -0.02	22.63	22.36	22.41	39,141
29 Aug 13	22.56000 +0.00	22.65	22.45	22.54	53,101
28 Aug 13	22.56000 +0.17	22.61	21.85	22.35	221,648
27 Aug 13	22.39000 -0.32	22.62	22.29	22.62	39,507
26 Aug 13	22.71000 -0.25	22.94	22.60	22.82	54,432
23 Aug 13	22.96000 -0.20	23.20	22.86	23.20	50,180
22 Aug 13	23.16000 -0.27	23.43	22.90	23.43	155,463
21 Aug 13	23.43000 -0.17	23.65	23.32	23.50	81,554
20 Aug 13	23.60000 +0.17	23.62	23.13	23.41	63,851
19 Aug 13	23.43000 -0.02	23.50	23.26	23.43	96,015
16 Aug 13	23.45000 -0.06	23.48	23.35	23.36	66,802
15 Aug 13	23.51000 +0.05	23.51	23.26	23.35	86,054
14 Aug 13	23.46000 -0.12	23.83	23.43	23.50	140,533
13 Aug 13	23.58000 +0.09	23.65	23.30	23.40	131,926
12 Aug 13	23.49000 +0.04	23.53	23.34	23.36	121,270
09 Aug 13	23.45000 -0.10	23.50	23.30	23.49	71,734
08 Aug 13	23.55000 +0.14	23.64	23.32	23.35	176,286
07 Aug 13	23.41000 -0.06	23.55	23.01	23.49	255,549
06 Aug 13	23.47000 -0.09	23.53	23.07	23.50	122,235
02 Aug 13	23.56000 -0.05	23.57	23.36	23.53	40,872
01 Aug 13	23.61000 +0.29	23.68	23.25	23.34	80,826
31 Jul 13	23.32000 -0.19	23.84	23.27	23.51	101,529
30 Jul 13	23.51000 +0.51	23.59	22.78	22.98	224,152
29 Jul 13	23.00000 +0.08	23.05	22.74	22.98	99,264
26 Jul 13	22.92000 -0.43	23.29	22.77	23.29	77,006
25 Jul 13	23.35000 -0.12	23.52	23.35	23.52	30,815
24 Jul 13	23.47000 -0.24	23.71	23.42	23.71	86,396
23 Jul 13	23.71000 +0.16	23.84	23.40	23.62	57,490
22 Jul 13	23.55000 -0.04	23.71	23.32	23.55	84,249
19 Jul 13	23.59000 -0.54	24.07	23.33	23.91	98,513
18 Jul 13	24.13000 -0.27	24.50	23.92	24.44	84,931
17 Jul 13	24.40000 +0.17	24.54	24.24	24.29	110,639
16 Jul 13	24.23000 +0.64	24.28	23.53	23.68	71,003
15 Jul 13	23.59000 -0.22	23.80	23.52	23.80	21,499
12 Jul 13	23.81000 +0.42	24.00	23.40	23.40	60,802
11 Jul 13	23.39000 -0.01	23.60	23.26	23.55	109,891
10 Jul 13	23.40000 -0.10	23.75	23.37	23.53	49,820
09 Jul 13	23.50000 -0.10	23.70	23.31	23.61	74,935
08 Jul 13	23.60000 -0.14	23.88	23.48	23.74	70,346
05 Jul 13	23.74000 +0.41	23.91	23.36	23.42	121,313
04 Jul 13	23.33000 -0.10	23.47	23.28	23.47	13,089
03 Jul 13	23.43000 +0.10	23.60	23.33	23.33	188,221
02 Jul 13	23.33000 -0.01	23.48	23.16	23.48	161,817
28 Jun 13	23.34000 -0.23	23.72	23.15	23.66	124,333
27 Jun 13	23.57000 +0.50	24.01	23.35	23.35	158,855
26 Jun 13	23.07000 +0.56	23.29	22.46	22.46	121,432
25 Jun 13	22.51000 +0.28	22.62	22.27	22.27	99,871
24 Jun 13	22.23000 -0.28	22.36	22.01	22.35	94,430
21 Jun 13	22.51000 +0.02	22.73	22.41	22.58	459,541
20 Jun 13	22.49000 -0.09	22.69	22.35	22.35	159,713
19 Jun 13	22.58000 +0.13	22.79	22.39	22.40	223,722
18 Jun 13	22.45000 +0.10	22.56	22.35	22.41	113,742
17 Jun 13	22.35000 +0.06	22.68	22.25	22.40	148,374
14 Jun 13	22.29000 -0.04	22.38	22.21	22.33	49,349
13 Jun 13	22.33000 -0.18	22.47	22.23	22.45	152,227
12 Jun 13	22.51000 -0.39	23.23	22.41	23.01	73,142
11 Jun 13	22.90000 +0.09	22.95	22.70	22.70	79,097
10 Jun 13	22.81000 -0.14	23.01	22.59	23.00	98,602
07 Jun 13	22.95000 -0.03	23.06	22.80	23.06	42,920
06 Jun 13	22.98000 -0.16	23.18	22.81	23.08	97,274
05 Jun 13	23.14000 -0.18	23.32	23.05	23.32	84,216
04 Jun 13	23.32000 -0.09	23.40	23.22	23.28	86,823
03 Jun 13	23.41000 -0.06	23.56	23.32	23.32	102,822
31 May 13	23.47000 -0.45	23.99	23.16	23.84	136,498
30 May 13	23.92000 +0.28	24.15	23.49	23.49	148,218
29 May 13	23.64000 +0.31	23.65	23.21	23.21	107,940
28 May 13	23.33000 +0.10	23.35	23.12	23.25	57,261
27 May 13	23.23000 +0.20	23.30	22.90	22.90	31,613
24 May 13	23.03000 -0.10	23.13	22.81	23.05	47,020
23 May 13	23.13000 -0.19	23.23	22.97	23.01	72,968
22 May 13	23.32000 -0.27	23.92	23.27	23.64	147,796
21 May 13	23.59000 +0.32	23.88	23.24	23.24	163,877
17 May 13	23.27000 +0.26	23.41	23.01	23.04	62,938
16 May 13	23.01000 +0.22	23.19	22.68	22.68	105,880
15 May 13	22.79000 -0.31	23.17	22.56	23.17	89,906
14 May 13	23.10000 +0.52	23.10	22.54	22.77	193,733
13 May 13	22.58000 +0.33	22.68	22.27	22.32	121,401
10 May 13	22.25000 -0.05	22.30	22.15	22.20	113,718
09 May 13	22.30000 -0.21	22.69	22.17	22.37	44,401
08 May 13	22.51000 +0.42	22.62	22.12	22.12	68,364
07 May 13	22.09000 -0.20	22.30	21.97	22.20	125,020
06 May 13	22.29000 +0.09	22.46	22.01	22.46	295,637
03 May 13	22.20000 +0.25	22.34	21.92	21.92	72,215
02 May 13	21.95000 -0.07	22.05	21.85	21.90	169,741
01 May 13	22.02000 -0.18	22.24	21.75	22.24	112,303
30 Apr 13	22.20000 +0.25	22.22	21.75	21.98	191,484
29 Apr 13	21.95000 +0.10	22.00	21.85	21.94	113,754
26 Apr 13	21.85000 -0.08	21.99	21.61	21.90	312,224
25 Apr 13	21.93000 -0.12	22.42	21.80	22.42	397,443
24 Apr 13	22.05000 -0.27	22.49	21.86	22.49	139,718
23 Apr 13	22.32000 +0.06	22.43	21.95	22.15	177,348
22 Apr 13	22.26000 +0.26	22.30	21.76	22.10	220,823
19 Apr 13	22.00000 -0.48	22.54	21.92	22.45	300,341
18 Apr 13	22.48000 +0.52	22.54	22.01	22.01	149,307
17 Apr 13	21.96000 -0.15	22.48	21.85	22.09	244,964
16 Apr 13	22.11000 +0.45	22.23	21.85	21.90	59,480
15 Apr 13	21.66000 -0.87	22.43	21.58	22.41	89,358
12 Apr 13	22.53000 -0.43	22.81	22.33	22.81	97,860
11 Apr 13	22.96000 +0.18	23.06	22.70	22.70	144,877
10 Apr 13	22.78000 -0.14	23.15	22.70	22.99	256,181
09 Apr 13	22.92000 +1.06	22.99	21.86	21.98	298,768
08 Apr 13	21.86000 -0.01	21.96	21.67	21.89	200,959
05 Apr 13	21.87000 -0.15	22.05	21.76	22.00	83,637
04 Apr 13	22.02000 +0.02	22.18	21.89	21.99	123,043
03 Apr 13	22.00000 -0.43	22.61	21.85	22.40	148,656
02 Apr 13	22.43000 -0.42	22.92	22.31	22.85	109,780
01 Apr 13	22.85000 -0.46	23.25	22.81	23.25	70,650
28 Mar 13	23.31000 +0.07	23.31	23.16	23.20	108,373
27 Mar 13	23.24000 +0.02	23.28	23.11	23.24	187,703
26 Mar 13	23.22000 +0.07	23.32	23.10	23.10	364,197
25 Mar 13	23.15000 +0.11	23.25	23.04	23.04	95,097
22 Mar 13	23.04000 +0.04	23.14	22.77	22.90	79,915
21 Mar 13	23.00000 -0.21	23.20	22.83	23.20	120,519
20 Mar 13	23.21000 -0.09	23.37	23.05	23.35	137,105
19 Mar 13	23.30000 -0.01	23.40	23.25	23.34	249,503
18 Mar 13	23.31000 +0.12	23.44	23.21	23.25	53,511
15 Mar 13	23.19000 -0.11	23.51	23.19	23.43	133,212
14 Mar 13	23.30000 -0.33	23.57	23.20	23.51	149,244
13 Mar 13	23.63000 -0.12	23.75	23.33	23.52	120,155
12 Mar 13	23.75000 -0.05	23.94	23.59	23.86	76,916
11 Mar 13	23.80000 -0.08	23.95	23.75	23.87	89,896
08 Mar 13	23.88000 -0.08	24.24	23.69	24.14	175,475
07 Mar 13	23.96000 -0.01	24.14	23.93	24.06	94,027
06 Mar 13	23.97000 +0.47	24.02	23.49	23.59	198,330
05 Mar 13	23.50000 -0.24	24.16	23.48	23.75	164,704
04 Mar 13	23.74000 +0.16	24.02	23.46	23.48	203,492
01 Mar 13	23.58000 +0.55	24.00	23.06	23.24	452,324
28 Feb 13	23.03000 +0.14	23.14	22.98	23.00	480,737
27 Feb 13	22.89000 -0.36	23.24	22.73	23.24	246,486
26 Feb 13	23.25000 -0.16	23.57	23.16	23.57	118,168
25 Feb 13	23.41000 -0.53	24.09	23.20	23.81	100,833
22 Feb 13	23.94000 +0.29	23.99	23.50	23.65	92,992
21 Feb 13	23.65000 -0.21	23.99	23.49	23.84	143,246
20 Feb 13	23.86000 -0.48	24.10	23.27	24.10	364,032
19 Feb 13	24.34000 +0.43	24.48	23.77	23.77	196,727
15 Feb 13	23.91000 +0.80	24.07	23.06	23.10	320,297
14 Feb 13	23.11000 +0.11	23.25	23.01	23.01	197,046
13 Feb 13	23.00000 +0.10	23.22	22.81	22.81	217,606
12 Feb 13	22.90000 +0.63	23.49	22.50	22.68	427,787
11 Feb 13	22.27000 +0.53	22.47	21.30	21.61	271,046
08 Feb 13	21.74000 -0.06	21.80	21.58	21.75	54,160
07 Feb 13	21.80000 +0.11	21.85	21.62	21.73	102,208
06 Feb 13	21.69000 -0.11	21.80	21.37	21.70	169,916
05 Feb 13	21.80000 -0.29	22.10	21.78	22.10	161,705
04 Feb 13	22.09000 -0.04	22.28	22.01	22.05	100,776
01 Feb 13	22.13000 -0.07	22.25	22.02	22.15	448,250
31 Jan 13	22.20000 +0.03	22.35	22.06	22.15	459,350
30 Jan 13	22.17000 +0.07	22.25	22.08	22.12	85,758
29 Jan 13	22.10000 +0.00	22.19	21.99	22.01	136,445
28 Jan 13	22.10000 +0.00	22.20	21.96	22.10	229,184
25 Jan 13	22.10000 +0.16	22.28	21.89	22.00	104,083
24 Jan 13	21.94000 -0.33	22.26	21.91	22.26	169,589
23 Jan 13	22.27000 -0.11	22.40	22.16	22.20	160,766
22 Jan 13	22.38000 +0.24	22.41	21.99	22.00	239,331
21 Jan 13	22.14000 +0.12	22.33	21.76	21.89	83,604
18 Jan 13	22.02000 -0.01	22.13	21.96	22.00	71,775
17 Jan 13	22.03000 +0.53	22.18	21.55	21.55	280,035
16 Jan 13	21.50000 -0.30	21.83	21.31	21.66	125,966
15 Jan 13	21.80000 +0.04	21.81	21.68	21.80	219,425
14 Jan 13	21.76000 -0.03	21.84	21.48	21.84	57,121
11 Jan 13	21.79000 +0.00	22.00	21.70	21.97	40,470
10 Jan 13	21.79000 +0.11	21.79	21.52	21.65	88,815
09 Jan 13	21.68000 -0.21	22.10	21.61	21.91	188,569
08 Jan 13	21.89000 -0.14	22.10	21.76	21.92	76,249
07 Jan 13	22.03000 -0.28	22.33	21.91	22.33	64,842
04 Jan 13	22.31000 +0.41	22.37	21.85	22.03	149,839
03 Jan 13	21.90000 -0.08	22.25	21.77	21.99	44,799
02 Jan 13	21.98000 +0.88	22.18	21.12	21.26	127,683
31 Dec 12	21.10000 -0.08	21.21	21.00	21.12	82,936
28 Dec 12	21.18000 -0.07	21.23	21.02	21.23	20,472
27 Dec 12	21.25000 -0.10	21.34	21.13	21.34	23,621
24 Dec 12	21.35000 -0.02	21.50	21.27	21.48	17,222
21 Dec 12	21.37000 +0.18	21.50	21.01	21.15	109,939
20 Dec 12	21.19000 -0.21	21.47	21.18	21.39	119,088
19 Dec 12	21.40000 +0.01	21.45	21.30	21.41	60,425
18 Dec 12	21.39000 -0.05	21.45	21.27	21.43	163,796
17 Dec 12	21.44000 -0.06	21.55	21.38	21.45	128,487
14 Dec 12	21.50000 +0.00	21.84	21.35	21.38	176,529
13 Dec 12	21.50000 -0.27	22.10	21.49	21.87	235,425
12 Dec 12	21.77000 +0.49	22.25	21.17	21.28	183,292
11 Dec 12	21.28000 +0.53	21.38	20.74	20.89	171,163
10 Dec 12	20.75000 +0.27	20.85	20.41	20.55	167,116
07 Dec 12	20.48000 -0.12	20.75	20.33	20.59	113,467
06 Dec 12	20.60000 -0.22	20.94	20.35	20.94	171,114
05 Dec 12	20.82000 +0.98	21.05	19.82	19.86	447,611
04 Dec 12	19.84000 +0.00	19.90	19.73	19.80	368,428
03 Dec 12	19.84000 +0.35	19.98	19.32	19.40	688,738
30 Nov 12	19.49000 +0.05	19.59	19.31	19.45	103,045
29 Nov 12	19.44000 -0.21	19.75	19.42	19.59	66,020
28 Nov 12	19.65000 -0.01	19.69	19.55	19.55	52,969
27 Nov 12	19.66000 +0.07	19.70	19.53	19.60	89,643
26 Nov 12	19.59000 -0.02	19.59	19.48	19.51	97,368
23 Nov 12	19.61000 +0.18	19.61	19.40	19.45	57,986
22 Nov 12	19.43000 +0.04	19.78	19.37	19.78	29,961
21 Nov 12	19.39000 +0.04	19.49	19.28	19.28	71,466
20 Nov 12	19.35000 -0.41	19.71	19.19	19.71	149,197
19 Nov 12	19.76000 +0.14	19.89	19.63	19.68	62,391
16 Nov 12	19.62000 +0.37	19.62	19.11	19.11	47,227
15 Nov 12	19.25000 -0.45	19.68	19.12	19.68	59,179
14 Nov 12	19.70000 +0.07	19.78	19.60	19.69	306,879
13 Nov 12	19.63000 +0.39	19.64	19.10	19.18	130,236
12 Nov 12	19.24000 -0.20	19.50	19.20	19.50	38,849
09 Nov 12	19.44000 -0.40	19.94	19.39	19.74	51,365
08 Nov 12	19.84000 +0.14	20.00	19.60	20.00	66,189
07 Nov 12	19.70000 -0.04	19.75	19.60	19.73	68,775
06 Nov 12	19.74000 +0.18	19.82	19.48	19.61	35,076
05 Nov 12	19.56000 -0.35	20.03	19.09	19.91	162,156
02 Nov 12	19.91000 +0.24	20.09	19.51	19.71	113,010
01 Nov 12	19.67000 +0.07	20.20	19.55	19.55	95,669
31 Oct 12	19.60000 +0.30	19.73	19.30	19.30	91,292
30 Oct 12	19.30000 -0.09	19.41	19.30	19.31	25,225
29 Oct 12	19.39000 -0.10	19.45	19.27	19.40	25,984
26 Oct 12	19.49000 +0.05	19.59	19.28	19.30	101,591
25 Oct 12	19.44000 -0.17	19.85	19.30	19.63	137,943
24 Oct 12	19.61000 +0.05	19.80	19.15	19.57	204,830
23 Oct 12	19.56000 +0.33	19.94	18.61	18.70	400,445
22 Oct 12	19.23000 +0.02	19.26	18.89	19.26	81,461
19 Oct 12	19.21000 -0.38	19.68	19.11	19.50	101,317
18 Oct 12	19.59000 -0.21	19.90	19.32	19.75	60,847
17 Oct 12	19.80000 +0.00	19.80	19.56	19.76	100,550
16 Oct 12	19.80000 +0.20	19.90	19.49	19.50	98,377
15 Oct 12	19.60000 -0.16	19.77	19.30	19.77	114,284
12 Oct 12	19.76000 -0.15	19.98	19.69	19.88	163,954
11 Oct 12	19.91000 -0.51	20.50	19.80	20.50	153,717
10 Oct 12	20.42000 -0.02	20.55	20.40	20.42	97,076
09 Oct 12	20.44000 -0.12	20.55	20.23	20.55	65,626
05 Oct 12	20.56000 -0.09	20.73	20.50	20.73	30,230
04 Oct 12	20.65000 +0.10	20.74	20.43	20.43	59,762
03 Oct 12	20.55000 -0.25	20.80	20.44	20.75	60,609
02 Oct 12	20.80000 +0.08	20.83	20.75	20.81	61,334
01 Oct 12	20.72000 -0.16	20.94	20.71	20.81	86,498
28 Sep 12	20.88000 +0.33	21.12	20.33	20.34	200,771
27 Sep 12	20.55000 +0.24	20.69	20.27	20.29	141,619
26 Sep 12	20.31000 -0.08	20.41	20.02	20.38	199,453
25 Sep 12	20.39000 -0.12	20.49	20.29	20.40	127,388
24 Sep 12	20.51000 +0.07	20.72	20.34	20.40	123,931
21 Sep 12	20.44000 -0.40	20.89	20.33	20.88	991,177
20 Sep 12	20.84000 -0.32	21.18	20.67	21.10	211,888
19 Sep 12	21.16000 +0.07	21.26	21.02	21.09	118,353
18 Sep 12	21.09000 +0.09	21.20	20.81	21.03	125,624
17 Sep 12	21.00000 -0.09	21.09	20.76	21.05	99,511
14 Sep 12	21.09000 +0.18	21.29	20.95	20.95	102,841
13 Sep 12	20.91000 +0.24	21.08	20.59	20.66	102,311
12 Sep 12	20.67000 -0.08	20.82	20.65	20.71	97,245
11 Sep 12	20.75000 +0.33	20.89	20.50	20.50	89,433
10 Sep 12	20.42000 +0.07	20.58	20.28	20.28	178,922
07 Sep 12	20.35000 -0.14	20.80	20.03	20.66	106,376
06 Sep 12	20.49000 +0.24	20.80	20.16	20.30	149,477
05 Sep 12	20.25000 +0.06	20.26	20.01	20.24	49,180
04 Sep 12	20.19000 -0.08	20.34	20.01	20.25	45,506
31 Aug 12	20.27000 +0.13	20.35	20.01	20.15	113,156
30 Aug 12	20.14000 -0.60	20.74	20.02	20.73	82,032
29 Aug 12	20.74000 +0.04	20.92	20.55	20.67	93,796
28 Aug 12	20.70000 +0.06	20.75	20.50	20.60	57,830
27 Aug 12	20.64000 -0.07	20.70	20.41	20.67	110,574
24 Aug 12	20.71000 +0.14	20.80	20.56	20.56	57,503
23 Aug 12	20.57000 -0.31	20.88	20.50	20.88	38,455
22 Aug 12	20.88000 +0.06	20.90	20.61	20.76	61,732
21 Aug 12	20.82000 +0.02	20.82	20.70	20.76	346,989
20 Aug 12	20.80000 -0.31	21.10	20.72	21.10	85,891
17 Aug 12	21.11000 +0.15	21.18	20.75	21.00	42,931
16 Aug 12	20.96000 -0.14	21.10	20.85	21.10	29,631
15 Aug 12	21.10000 -0.10	21.20	21.02	21.20	132,415
14 Aug 12	21.20000 +0.05	21.29	21.05	21.15	49,005
13 Aug 12	21.15000 -0.08	21.24	21.06	21.07	38,469
10 Aug 12	21.23000 +0.10	21.34	21.05	21.15	39,117
09 Aug 12	21.13000 +0.24	21.21	20.90	20.95	88,497
08 Aug 12	20.89000 -0.13	21.08	20.79	20.93	93,961
07 Aug 12	21.02000 +0.31	21.18	20.76	20.88	48,204
03 Aug 12	20.71000 +0.30	20.76	20.37	20.43	45,316
02 Aug 12	20.41000 -0.26	20.64	20.12	20.64	106,961
01 Aug 12	20.67000 -0.18	21.00	20.65	20.85	38,138
31 Jul 12	20.85000 -0.10	21.09	20.59	21.00	166,138
30 Jul 12	20.95000 +0.05	21.15	20.83	20.90	29,750
27 Jul 12	20.90000 -0.14	21.02	20.77	20.90	65,244
26 Jul 12	21.04000 +0.71	21.21	20.33	20.33	83,592
25 Jul 12	20.33000 -0.07	20.53	20.21	20.53	152,086
24 Jul 12	20.40000 -0.31	20.97	20.33	20.69	113,756
23 Jul 12	20.71000 -0.27	20.88	20.47	20.88	89,227
20 Jul 12	20.98000 -0.09	21.23	20.91	21.01	23,534
19 Jul 12	21.07000 +0.12	21.15	20.93	20.93	42,329
18 Jul 12	20.95000 -0.19	21.20	20.92	21.02	68,309
17 Jul 12	21.14000 +0.21	21.24	20.92	20.96	91,089
16 Jul 12	20.93000 -0.11	21.04	20.70	21.04	45,140
13 Jul 12	21.04000 +0.14	21.11	20.78	20.90	93,058
12 Jul 12	20.90000 -0.24	21.21	20.90	21.06	93,204
11 Jul 12	21.14000 -0.10	21.45	21.01	21.43	82,935
10 Jul 12	21.24000 -0.28	21.48	21.15	21.47	67,003
09 Jul 12	21.52000 -0.09	21.59	21.42	21.51	68,578
06 Jul 12	21.61000 -0.26	22.00	21.53	22.00	106,881
05 Jul 12	21.87000 -0.50	22.23	21.80	22.23	132,427
04 Jul 12	22.37000 +0.38	22.37	21.99	21.99	12,300
03 Jul 12	21.99000 +0.04	22.23	21.62	21.81	90,487
29 Jun 12	21.95000 +0.70	22.04	21.28	21.37	119,250
28 Jun 12	21.25000 +0.27	21.28	20.74	20.86	106,255
27 Jun 12	20.98000 +0.52	21.00	20.39	20.51	111,041
26 Jun 12	20.46000 +0.17	20.48	20.07	20.35	241,206
25 Jun 12	20.29000 -0.40	20.70	19.95	20.70	145,373
22 Jun 12	20.69000 +0.07	20.80	20.66	20.68	202,044
21 Jun 12	20.62000 -0.52	21.10	20.56	21.10	161,098
20 Jun 12	21.14000 +0.19	21.35	20.96	20.96	110,105
19 Jun 12	20.95000 +0.30	20.99	20.65	20.65	74,693
18 Jun 12	20.65000 -0.17	20.86	20.54	20.85	216,328
15 Jun 12	20.82000 -0.08	21.03	20.79	20.88	113,186
14 Jun 12	20.90000 -0.18	21.12	20.86	21.09	171,203
13 Jun 12	21.08000 -0.23	21.31	21.07	21.31	86,526
12 Jun 12	21.31000 +0.16	21.36	21.15	21.18	87,806
11 Jun 12	21.15000 -0.05	21.52	21.10	21.45	98,515
08 Jun 12	21.20000 -0.60	21.79	21.15	21.79	129,547
07 Jun 12	21.80000 -0.11	22.05	21.75	21.95	211,960
06 Jun 12	21.91000 +0.66	22.00	21.35	21.35	111,214
05 Jun 12	21.25000 +0.68	21.39	20.55	20.55	151,275
04 Jun 12	20.57000 -0.06	20.82	20.48	20.61	86,477
01 Jun 12	20.63000 -0.72	21.30	20.59	21.30	193,417
31 May 12	21.35000 +0.15	21.35	21.07	21.20	149,970
30 May 12	21.20000 -0.04	21.30	21.15	21.24	88,115
29 May 12	21.24000 +0.00	21.42	21.11	21.11	67,035
28 May 12	21.24000 -0.03	21.30	21.02	21.02	20,398
25 May 12	21.27000 +0.01	21.41	21.13	21.24	49,741
24 May 12	21.26000 +0.07	21.29	21.08	21.17	183,661
23 May 12	21.19000 +0.20	21.21	20.76	20.91	81,119
22 May 12	20.99000 +0.20	21.03	20.52	21.00	175,594
18 May 12	20.79000 -0.22	21.01	20.66	21.00	135,082
17 May 12	21.01000 -0.56	21.55	20.97	21.55	64,598
16 May 12	21.57000 +0.06	21.84	21.50	21.50	49,748
15 May 12	21.51000 -0.16	21.86	21.50	21.86	131,883
14 May 12	21.67000 -0.17	21.85	21.67	21.79	77,669
11 May 12	21.84000 -0.07	22.28	21.79	21.79	48,129
10 May 12	21.91000 +0.50	22.06	21.41	21.41	83,897
09 May 12	21.41000 +0.02	21.54	21.10	21.39	300,911
08 May 12	21.39000 -0.36	21.80	21.13	21.78	233,042
07 May 12	21.75000 -0.25	21.99	21.66	21.99	247,344
04 May 12	22.00000 -0.36	22.35	21.99	22.35	121,088
03 May 12	22.36000 -0.23	22.69	22.23	22.50	116,821
02 May 12	22.59000 +0.17	22.74	22.30	22.39	145,948
01 May 12	22.42000 +0.28	22.55	22.00	22.16	109,338
30 Apr 12	22.14000 +0.34	22.16	21.65	21.71	75,027
27 Apr 12	21.80000 +0.06	21.95	21.50	21.70	122,555
26 Apr 12	21.74000 -0.15	21.95	21.37	21.89	109,638
25 Apr 12	21.89000 -0.53	22.49	21.88	22.39	107,777
24 Apr 12	22.42000 +0.24	22.65	22.10	22.10	159,667
23 Apr 12	22.18000 -0.07	22.20	21.87	22.01	70,535
20 Apr 12	22.25000 -0.06	22.44	22.07	22.21	74,038
19 Apr 12	22.31000 -0.11	22.49	22.16	22.39	66,505
18 Apr 12	22.42000 +0.36	22.52	21.92	21.99	85,681
17 Apr 12	22.06000 +0.48	22.18	21.51	21.51	39,860
16 Apr 12	21.58000 -0.08	21.67	21.48	21.61	170,996
13 Apr 12	21.66000 -0.11	21.85	21.59	21.81	69,596
12 Apr 12	21.77000 -0.17	21.95	21.69	21.86	296,789
11 Apr 12	21.94000 +0.06	22.12	21.78	21.99	89,879
10 Apr 12	21.88000 -0.27	22.06	21.48	22.02	89,155
09 Apr 12	22.15000 -0.20	22.31	22.01	22.25	35,734
05 Apr 12	22.35000 -0.11	22.57	22.28	22.56	155,722
04 Apr 12	22.46000 -0.54	22.95	22.11	22.85	239,335
03 Apr 12	23.00000 -0.11	23.18	22.89	23.16	33,143
02 Apr 12	23.11000 -0.02	23.20	23.01	23.01	67,002
30 Mar 12	23.13000 +0.08	23.26	23.09	23.20	135,530
29 Mar 12	23.05000 -0.15	23.27	23.00	23.27	67,425
28 Mar 12	23.20000 -0.55	23.75	23.20	23.75	50,616
27 Mar 12	23.75000 +0.20	23.92	23.65	23.65	97,966
26 Mar 12	23.55000 +0.06	23.98	23.51	23.74	203,308
23 Mar 12	23.49000 +0.29	23.64	23.15	23.21	176,545
22 Mar 12	23.20000 -0.67	23.76	23.04	23.65	169,423
21 Mar 12	23.87000 -0.05	24.01	23.80	23.92	153,182
20 Mar 12	23.92000 -0.36	24.20	23.71	24.16	70,947
19 Mar 12	24.28000 -0.47	24.74	24.27	24.74	77,271
16 Mar 12	24.75000 -0.20	24.99	24.50	24.99	86,237
15 Mar 12	24.95000 +0.14	25.00	24.69	24.75	165,418
14 Mar 12	24.81000 -0.12	24.99	24.81	24.93	211,713
13 Mar 12	24.93000 +0.62	24.93	24.30	24.30	67,219
12 Mar 12	24.31000 +0.07	24.76	24.27	24.30	167,710
09 Mar 12	24.24000 +0.08	24.67	24.18	24.20	200,825
08 Mar 12	24.16000 +0.09	24.19	24.05	24.10	268,692
07 Mar 12	24.07000 +0.19	24.16	23.70	23.70	155,594
06 Mar 12	23.88000 +0.16	23.96	23.70	23.70	96,418
05 Mar 12	23.72000 -0.08	23.89	23.50	23.80	133,729
02 Mar 12	23.80000 +0.36	23.80	23.44	23.55	114,341
01 Mar 12	23.44000 -0.06	23.55	23.13	23.26	238,853
29 Feb 12	23.50000 -0.27	23.90	23.23	23.70	125,545
28 Feb 12	23.77000 +0.02	23.84	23.52	23.75	130,826
27 Feb 12	23.75000 -0.05	23.85	23.54	23.80	77,469
24 Feb 12	23.80000 +0.00	23.86	23.66	23.85	104,118
23 Feb 12	23.80000 -0.13	24.51	23.55	23.85	369,116
22 Feb 12	23.93000 -0.16	24.17	23.76	24.07	212,697
21 Feb 12	24.09000 +0.39	24.56	23.73	23.73	211,776
17 Feb 12	23.70000 +0.38	23.79	23.44	23.55	102,370
16 Feb 12	23.32000 +0.27	23.39	23.00	23.00	50,444
15 Feb 12	23.05000 +0.02	23.09	22.84	23.09	97,332
14 Feb 12	23.03000 +0.15	23.09	22.85	22.85	107,182
13 Feb 12	22.88000 -0.07	23.00	22.88	22.95	97,894
10 Feb 12	22.95000 -0.09	23.10	22.85	23.04	130,587
09 Feb 12	23.04000 +0.00	23.10	22.84	23.10	102,200
08 Feb 12	23.04000 +0.13	23.12	22.58	22.87	204,515
07 Feb 12	22.91000 -0.16	23.09	22.90	23.00	356,990
06 Feb 12	23.07000 +0.11	23.10	22.96	22.96	204,748
03 Feb 12	22.96000 +0.44	23.09	22.50	22.60	144,431
02 Feb 12	22.52000 -0.09	22.90	22.43	22.43	175,949
01 Feb 12	22.61000 +0.35	22.75	22.11	22.26	91,783
31 Jan 12	22.26000 -0.16	22.50	22.26	22.50	136,587
30 Jan 12	22.42000 +0.28	22.49	22.10	22.14	101,250
27 Jan 12	22.14000 -0.38	22.59	22.02	22.59	47,565
26 Jan 12	22.52000 +0.94	22.63	21.68	21.72	206,584
25 Jan 12	21.58000 -0.25	21.75	21.32	21.75	99,311
24 Jan 12	21.83000 -0.28	22.14	21.76	22.14	71,568
23 Jan 12	22.11000 +0.31	22.14	21.85	21.85	87,130
20 Jan 12	21.80000 +0.05	21.99	21.70	21.75	131,543
19 Jan 12	21.75000 +0.04	21.89	21.51	21.89	160,782
18 Jan 12	21.71000 +0.11	21.85	21.50	21.50	115,461
17 Jan 12	21.60000 +0.44	21.70	21.15	21.15	282,199
16 Jan 12	21.16000 -0.15	21.30	21.04	21.22	34,882
13 Jan 12	21.31000 -0.69	21.99	21.31	21.99	128,159
12 Jan 12	22.00000 -0.10	22.19	21.80	22.10	174,718
11 Jan 12	22.10000 +0.23	22.13	21.50	21.85	255,226
10 Jan 12	21.87000 +0.00	22.09	21.87	21.95	69,391
09 Jan 12	21.87000 +0.09	21.95	21.80	21.80	247,180
06 Jan 12	21.78000 +0.03	21.85	21.57	21.70	28,969
05 Jan 12	21.75000 -0.07	21.87	21.51	21.70	141,842
04 Jan 12	21.82000 -0.11	21.95	21.73	21.92	116,843
03 Jan 12	21.93000 +0.61	22.00	21.51	21.51	80,977
30 Dec 11	21.32000 +0.02	21.46	21.23	21.29	26,096
29 Dec 11	21.30000 +0.22	21.30	21.00	21.08	60,369
28 Dec 11	21.08000 +0.07	21.43	21.01	21.01	55,057
23 Dec 11	21.01000 +0.05	21.13	20.95	20.96	29,922
22 Dec 11	20.96000 +0.17	21.04	20.72	20.72	133,966
21 Dec 11	20.79000 +0.07	20.80	20.60	20.71	124,358
20 Dec 11	20.72000 +0.19	20.93	20.46	20.46	375,132
19 Dec 11	20.53000 +0.19	20.71	20.04	20.04	219,714
16 Dec 11	20.34000 +0.36	20.34	19.80	19.99	1,131,181
15 Dec 11	19.98000 -0.03	20.34	19.88	20.02	167,283
14 Dec 11	20.01000 -0.30	20.42	19.91	20.24	361,871
13 Dec 11	20.31000 +0.11	20.58	20.12	20.24	293,505
12 Dec 11	20.20000 -0.22	20.36	20.00	20.34	164,908
09 Dec 11	20.42000 +0.16	20.65	20.25	20.33	198,144
08 Dec 11	20.26000 -0.22	20.45	20.05	20.27	138,602
07 Dec 11	20.48000 +0.14	20.89	20.13	20.26	368,238
06 Dec 11	20.34000 -0.23	20.94	20.23	20.60	165,957
05 Dec 11	20.57000 +0.23	20.86	20.13	20.33	132,188
02 Dec 11	20.34000 +0.07	20.38	20.21	20.21	78,478
01 Dec 11	20.27000 -0.18	20.40	20.11	20.36	85,346
30 Nov 11	20.45000 +0.32	20.52	20.21	20.28	119,828
29 Nov 11	20.13000 +0.13	20.25	19.84	19.84	47,820
28 Nov 11	20.00000 +0.69	20.10	19.46	19.46	137,171
25 Nov 11	19.31000 +0.03	19.40	19.25	19.25	39,605
24 Nov 11	19.28000 -0.25	19.34	18.90	19.06	49,852
23 Nov 11	19.53000 -0.36	19.84	19.52	19.75	193,247
22 Nov 11	19.89000 -0.18	20.04	19.89	20.00	19,709
21 Nov 11	20.07000 +0.15	20.08	19.83	19.91	100,555
18 Nov 11	19.92000 -0.03	20.15	19.78	19.99	166,491
17 Nov 11	19.95000 -0.05	20.20	19.72	19.97	223,782
16 Nov 11	20.00000 -0.48	20.38	20.00	20.37	35,217
15 Nov 11	20.48000 +0.09	20.48	20.19	20.24	63,101
14 Nov 11	20.39000 +0.10	20.42	20.11	20.22	78,377
11 Nov 11	20.29000 -0.04	20.43	20.01	20.30	81,073
10 Nov 11	20.33000 +0.67	20.49	19.81	19.81	142,639
09 Nov 11	19.66000 -0.58	20.01	19.48	19.91	456,160
08 Nov 11	20.24000 +0.24	20.25	20.00	20.00	176,257
07 Nov 11	20.00000 -0.25	20.53	19.98	20.49	128,915
04 Nov 11	20.25000 +0.25	20.25	19.73	19.77	469,089
03 Nov 11	20.00000 +0.27	20.30	19.75	19.95	663,590
02 Nov 11	19.73000 +0.35	20.00	19.54	19.54	181,642
01 Nov 11	19.38000 +0.68	19.46	18.39	18.50	268,565
31 Oct 11	18.70000 -0.70	19.37	18.51	19.20	458,814
28 Oct 11	19.40000 +0.03	19.53	19.00	19.42	276,361
27 Oct 11	19.37000 -0.08	19.76	19.25	19.70	134,920
26 Oct 11	19.45000 +0.52	19.59	18.97	19.09	265,906
25 Oct 11	18.93000 -0.28	19.15	18.81	19.15	386,246
24 Oct 11	19.21000 +0.28	19.42	19.01	19.13	514,465
21 Oct 11	18.93000 +0.52	19.05	18.52	18.56	149,871
20 Oct 11	18.41000 -0.23	18.54	18.07	18.50	28,449
19 Oct 11	18.64000 -0.05	18.91	18.51	18.75	73,785
18 Oct 11	18.69000 +0.81	18.95	17.75	17.94	190,364
17 Oct 11	17.88000 -0.02	17.97	17.63	17.81	78,092
14 Oct 11	17.90000 -0.04	18.00	17.80	17.93	21,433
13 Oct 11	17.94000 -0.13	18.00	17.68	18.00	102,527
12 Oct 11	18.07000 +0.13	18.27	17.93	17.96	233,024
11 Oct 11	17.94000 +0.54	18.04	17.40	17.50	116,311
07 Oct 11	17.40000 -0.03	17.48	17.24	17.41	191,313
06 Oct 11	17.43000 +0.62	17.46	16.84	16.84	79,605
05 Oct 11	16.81000 +0.53	17.07	16.39	16.50	155,643
04 Oct 11	16.28000 +0.48	16.28	15.39	15.80	168,142
03 Oct 11	15.80000 -0.51	16.75	15.44	16.31	304,675
30 Sep 11	16.31000 -0.75	17.01	16.22	16.75	199,917
29 Sep 11	17.06000 +0.46	17.19	16.62	16.83	174,011
28 Sep 11	16.60000 -0.24	17.30	16.59	16.99	61,964
27 Sep 11	16.84000 +0.15	17.48	16.84	17.02	94,194
26 Sep 11	16.69000 +0.29	16.75	16.30	16.46	33,550
23 Sep 11	16.40000 +0.24	16.73	15.70	16.10	116,766
22 Sep 11	16.16000 -0.89	16.80	16.13	16.80	347,997
21 Sep 11	17.05000 -0.64	17.66	17.05	17.61	52,061
20 Sep 11	17.69000 +0.37	18.18	17.43	17.43	118,576
19 Sep 11	17.32000 -0.13	18.32	16.99	17.50	137,516
16 Sep 11	17.45000 +0.49	17.62	16.90	16.96	509,658
15 Sep 11	16.96000 +0.06	17.09	16.91	16.91	114,614
14 Sep 11	16.90000 -0.06	17.14	16.89	16.98	154,950
13 Sep 11	16.96000 -0.15	17.15	16.95	17.00	224,588
12 Sep 11	17.11000 -0.11	17.21	16.87	17.21	111,883
09 Sep 11	17.22000 -0.03	17.43	17.07	17.35	92,498
08 Sep 11	17.25000 +0.05	17.42	17.18	17.18	90,059
07 Sep 11	17.20000 -0.10	17.36	17.13	17.26	83,303
06 Sep 11	17.30000 -0.12	17.37	16.99	17.37	65,631
02 Sep 11	17.42000 -0.44	17.86	17.29	17.86	21,052
01 Sep 11	17.86000 -0.24	18.04	17.80	18.00	25,827
31 Aug 11	18.10000 -0.02	18.39	18.02	18.39	112,160
30 Aug 11	18.12000 +0.41	18.32	17.63	17.80	34,427
29 Aug 11	17.71000 +0.51	17.74	17.20	17.25	308,630
26 Aug 11	17.20000 +0.26	17.24	16.64	16.64	54,025
25 Aug 11	16.94000 -0.17	17.25	16.94	17.20	96,949
24 Aug 11	17.11000 +0.49	17.19	16.61	16.67	121,536
23 Aug 11	16.62000 +0.34	16.66	16.10	16.25	175,147
22 Aug 11	16.28000 -0.07	16.47	16.28	16.41	139,495
19 Aug 11	16.35000 -0.40	17.19	16.34	16.51	419,483
18 Aug 11	16.75000 -0.47	17.13	16.51	17.10	141,055
17 Aug 11	17.22000 +0.05	17.34	17.12	17.34	157,424
16 Aug 11	17.17000 -0.18	17.41	17.06	17.41	112,886
15 Aug 11	17.35000 -0.35	17.90	17.31	17.90	303,319
12 Aug 11	17.70000 +0.69	17.82	17.25	17.48	133,209
11 Aug 11	17.01000 -0.05	17.19	16.96	16.96	192,922
10 Aug 11	17.06000 +0.01	17.22	16.80	17.22	97,350
09 Aug 11	17.05000 -0.13	17.20	16.95	17.11	204,859
08 Aug 11	17.18000 -0.17	17.30	17.00	17.00	116,410
05 Aug 11	17.35000 -0.66	17.90	17.12	17.90	84,182
04 Aug 11	18.01000 +0.06	18.40	17.98	18.00	241,813
03 Aug 11	17.95000 +0.01	18.09	17.85	18.09	53,366
02 Aug 11	17.94000 -0.25	18.32	17.86	18.32	63,998
29 Jul 11	18.19000 -0.12	18.26	17.86	18.17	105,396
28 Jul 11	18.31000 -0.13	18.55	18.29	18.40	53,282
27 Jul 11	18.44000 -0.20	18.62	18.05	18.60	85,234
26 Jul 11	18.64000 -0.16	18.89	18.64	18.80	115,889
25 Jul 11	18.80000 +0.19	18.91	18.51	18.51	153,628
22 Jul 11	18.61000 -0.19	18.92	18.38	18.92	110,884
21 Jul 11	18.80000 +0.15	18.87	18.73	18.75	25,836
20 Jul 11	18.65000 -0.12	18.82	18.59	18.68	226,328
19 Jul 11	18.77000 -0.25	19.04	18.74	18.99	93,906
18 Jul 11	19.02000 +0.17	19.02	18.75	18.75	297,898
15 Jul 11	18.85000 -0.15	19.00	18.85	18.95	25,727
14 Jul 11	19.00000 +0.19	19.11	18.91	18.91	323,530
13 Jul 11	18.81000 -0.29	19.22	18.81	19.10	117,223
12 Jul 11	19.10000 -0.03	19.16	18.90	18.96	64,531
11 Jul 11	19.13000 -0.60	19.73	19.04	19.73	64,183
08 Jul 11	19.73000 +0.12	19.99	19.47	19.47	202,122
07 Jul 11	19.61000 +0.21	19.71	19.20	19.41	142,905
06 Jul 11	19.40000 -0.23	19.63	19.36	19.60	71,110
05 Jul 11	19.63000 +0.43	19.80	19.17	19.19	186,055
04 Jul 11	19.20000 +0.20	19.21	19.00	19.00	96,622
30 Jun 11	19.00000 +0.04	19.11	18.95	19.07	23,402
29 Jun 11	18.96000 +0.43	18.97	18.51	18.53	80,070
28 Jun 11	18.53000 -0.19	18.72	18.40	18.72	165,923
27 Jun 11	18.72000 +0.13	18.72	18.49	18.67	44,496
24 Jun 11	18.59000 -0.09	18.68	18.24	18.68	63,631
23 Jun 11	18.68000 -0.32	19.25	18.56	18.86	73,718
22 Jun 11	19.00000 -0.27	19.27	19.00	19.27	76,156
21 Jun 11	19.27000 +0.70	19.51	18.60	18.68	403,134
20 Jun 11	18.57000 +0.04	18.68	18.33	18.33	139,884
17 Jun 11	18.53000 -0.29	18.75	18.35	18.75	681,859
16 Jun 11	18.82000 -0.17	19.03	18.79	19.03	156,905
15 Jun 11	18.99000 +0.06	19.12	18.73	18.90	278,886
14 Jun 11	18.93000 +0.13	19.07	18.65	18.80	187,551
13 Jun 11	18.80000 -0.37	19.23	18.30	19.19	97,351
10 Jun 11	19.17000 -0.55	19.72	19.05	19.72	37,145
09 Jun 11	19.72000 -0.04	19.77	19.60	19.76	81,590
08 Jun 11	19.76000 -0.20	19.86	19.62	19.86	122,305
07 Jun 11	19.96000 -0.03	20.00	19.73	19.98	244,948
06 Jun 11	19.99000 -0.22	20.27	19.80	20.27	153,932
03 Jun 11	20.21000 +1.34	20.33	17.75	18.05	159,746
02 Jun 11	18.87000 -0.15	19.10	18.78	18.99	118,301
01 Jun 11	19.01670 -0.09	19.13	18.83	18.96	201,282
31 May 11	19.10230 +0.09	19.19	18.95	19.03	95,271
30 May 11	19.01060 +0.21	19.22	18.85	18.89	12,913
27 May 11	18.79660 +0.07	18.90	18.77	18.77	27,584
26 May 11	18.72330 +0.10	19.05	18.63	18.67	265,698
25 May 11	18.62550 +0.13	18.70	18.52	18.55	37,756
24 May 11	18.49100 -0.20	18.64	18.46	18.61	44,898
20 May 11	18.69270 +0.12	18.69	18.49	18.50	43,420
19 May 11	18.57660 -0.08	18.79	18.55	18.66	352,825
18 May 11	18.65610 +0.26	18.72	18.43	18.44	48,549
17 May 11	18.39930 -0.12	18.58	18.40	18.49	25,284
16 May 11	18.52160 -0.26	18.77	18.42	18.70	73,305
13 May 11	18.78440 +0.20	18.82	18.52	18.55	237,798
12 May 11	18.58880 -0.09	18.68	18.43	18.65	117,367
11 May 11	18.68050 -0.94	19.59	18.64	19.59	360,897
10 May 11	19.61580 -0.71	20.23	19.59	20.23	51,961
09 May 11	20.32480 +0.35	20.36	19.88	20.00	22,588
06 May 11	19.97030 -0.04	20.05	19.97	20.01	84,661
05 May 11	20.01310 -0.02	20.11	19.96	20.03	43,250
04 May 11	20.03140 -0.01	20.17	20.01	20.05	107,525
03 May 11	20.04360 -0.18	20.17	20.01	20.17	47,340
02 May 11	20.22700 +0.07	20.37	20.03	20.10	42,881
29 Apr 11	20.15370 +0.11	20.60	20.08	20.10	127,541
28 Apr 11	20.04360 -0.01	20.07	19.90	20.00	642,725
27 Apr 11	20.05590 -0.21	20.29	20.06	20.24	84,663
26 Apr 11	20.26370 +0.31	20.28	19.95	19.95	149,114
25 Apr 11	19.95200 -0.16	20.45	19.87	20.14	43,231
21 Apr 11	20.11090 -0.01	20.21	20.01	20.21	98,544
20 Apr 11	20.11700 +0.10	20.40	19.96	20.16	202,429
19 Apr 11	20.01920 -0.04	20.17	19.92	19.99	89,121
18 Apr 11	20.05590 -0.27	20.29	19.97	20.18	205,828
15 Apr 11	20.32480 +0.55	20.35	19.65	19.77	62,130
14 Apr 11	19.77470 +0.04	19.91	19.55	19.68	189,105
13 Apr 11	19.73800 +0.18	20.04	19.57	19.62	187,724
12 Apr 11	19.55460 +0.12	19.72	19.26	19.38	168,849
11 Apr 11	19.43240 -0.39	19.79	19.39	19.73	58,312
08 Apr 11	19.81750 +0.11	19.86	19.57	19.79	24,207
07 Apr 11	19.70740 -0.06	19.79	19.63	19.79	47,704
06 Apr 11	19.76860 -0.06	19.90	19.57	19.87	104,319
05 Apr 11	19.82970 +0.46	19.90	19.26	19.26	71,645
04 Apr 11	19.36510 +0.21	19.48	19.13	19.16	218,727
01 Apr 11	19.15730 -0.07	19.25	19.12	19.22	337,807
31 Mar 11	19.22450 -0.01	19.27	19.04	19.14	207,542
30 Mar 11	19.23070 +0.47	19.31	18.80	18.80	1,085,827
29 Mar 11	18.76000 +0.21	18.92	18.54	18.54	121,497
28 Mar 11	18.54600 -0.11	18.79	18.55	18.67	75,197
25 Mar 11	18.65610 +0.20	18.77	18.41	18.55	43,863
24 Mar 11	18.45430 -0.24	18.86	18.44	18.78	77,247
23 Mar 11	18.69270 -0.25	18.95	18.64	18.91	54,098
22 Mar 11	18.94340 +0.18	18.94	18.65	18.79	31,894
21 Mar 11	18.76000 +0.01	18.86	18.69	18.86	39,665
18 Mar 11	18.74770 +0.07	18.77	18.56	18.77	95,608
17 Mar 11	18.67440 +0.04	18.78	18.52	18.65	121,000
16 Mar 11	18.63770 -0.12	18.83	18.48	18.69	97,780
15 Mar 11	18.75390 -0.02	18.75	18.22	18.34	85,181
14 Mar 11	18.77220 -0.34	19.10	18.66	19.10	143,786
11 Mar 11	19.11450 +0.07	19.13	18.80	18.80	43,321
10 Mar 11	19.04120 -0.08	19.12	18.95	19.12	28,860
09 Mar 11	19.12060 -0.01	19.13	18.95	19.13	64,946
08 Mar 11	19.13280 +0.07	19.37	18.86	19.13	99,131
07 Mar 11	19.06560 -0.13	19.32	19.00	19.32	49,144
04 Mar 11	19.19400 +0.06	19.43	19.13	19.13	74,710
03 Mar 11	19.13280 +0.10	19.27	19.07	19.07	198,604
02 Mar 11	19.02890 +0.02	19.21	18.95	19.01	131,274
01 Mar 11	19.00450 -0.10	19.25	18.83	18.83	70,974
28 Feb 11	19.10230 +0.16	19.26	18.94	18.94	84,294
25 Feb 11	18.94340 +0.54	18.94	18.46	18.46	131,958
24 Feb 11	18.40540 +0.10	18.49	18.37	18.48	43,049
23 Feb 11	18.30760 -0.24	18.66	18.19	18.56	61,877
22 Feb 11	18.54600 -0.44	18.92	18.51	18.88	27,366
18 Feb 11	18.98610 +0.35	19.01	18.65	18.70	59,641
17 Feb 11	18.63160 -0.08	18.77	18.56	18.70	34,436
16 Feb 11	18.71110 +0.01	18.80	18.55	18.80	61,549
15 Feb 11	18.69880 -0.10	18.83	18.55	18.80	90,442
14 Feb 11	18.79660 +0.09	18.94	18.74	18.80	43,090
11 Feb 11	18.70500 -0.04	18.85	18.65	18.65	73,644
10 Feb 11	18.74160 -0.12	18.94	18.64	18.90	96,990
09 Feb 11	18.85780 -0.15	19.07	18.75	19.07	46,378
08 Feb 11	19.01060 -0.04	19.13	18.90	19.06	71,734
07 Feb 11	19.05340 -0.32	19.52	19.04	19.49	145,843
04 Feb 11	19.37740 +0.31	19.38	19.07	19.07	47,499
03 Feb 11	19.06560 +0.18	19.22	18.89	18.89	486,740
02 Feb 11	18.88830 -0.29	19.23	18.77	19.19	105,247
01 Feb 11	19.17560 -0.04	19.21	18.89	19.21	120,581
31 Jan 11	19.21230 -0.03	19.44	19.06	19.19	56,950
28 Jan 11	19.24290 -0.08	19.29	19.02	19.26	78,837
27 Jan 11	19.32230 +0.35	19.38	18.96	18.97	189,278
26 Jan 11	18.97390 +0.24	19.03	18.72	18.83	129,659
25 Jan 11	18.72940 -0.01	18.88	18.46	18.59	88,558
24 Jan 11	18.73550 +0.35	18.80	18.64	18.64	68,570
21 Jan 11	18.38100 -0.56	19.00	18.38	19.00	132,857
20 Jan 11	18.94340 -0.10	19.07	18.84	19.04	57,172
19 Jan 11	19.04120 -0.09	19.19	18.92	19.19	91,037
18 Jan 11	19.12670 +0.09	19.23	19.00	19.00	44,029
17 Jan 11	19.04120 -0.29	19.29	18.98	19.29	27,291
14 Jan 11	19.32850 +0.04	19.41	19.19	19.29	27,155
13 Jan 11	19.29180 +0.20	19.37	19.02	19.08	68,324
12 Jan 11	19.09010 +0.18	19.19	18.80	19.03	49,554
11 Jan 11	18.91280 +0.15	19.01	18.65	18.77	70,147
10 Jan 11	18.76000 +0.00	18.76	18.38	18.59	304,131
07 Jan 11	18.76000 +0.14	18.79	18.55	18.55	120,583
06 Jan 11	18.61940 -0.09	18.75	18.53	18.58	25,906
05 Jan 11	18.70500 -0.13	18.83	18.50	18.83	207,911
04 Jan 11	18.83940 +0.04	19.03	18.65	18.89	231,137
31 Dec 10	18.80280 -0.20	19.08	18.80	19.02	39,404
30 Dec 10	19.00450 -0.12	19.21	19.00	19.17	22,887
29 Dec 10	19.12060 +0.01	19.25	19.02	19.13	30,235
24 Dec 10	19.10840 -0.01	19.25	19.10	19.16	11,276
23 Dec 10	19.11450 -0.01	19.16	19.03	19.13	24,911
22 Dec 10	19.12670 +0.11	19.13	18.95	19.07	44,259
21 Dec 10	19.01670 +0.07	19.19	18.98	19.01	71,263
20 Dec 10	18.94950 +0.00	19.24	18.92	19.24	171,409
17 Dec 10	18.94950 -0.28	19.31	18.95	19.22	208,652
16 Dec 10	19.22450 -0.18	19.40	19.14	19.26	71,638
15 Dec 10	19.40180 +0.42	19.43	18.86	19.01	132,974
14 Dec 10	18.98000 -0.06	19.13	18.95	19.02	64,935
13 Dec 10	19.03500 -0.12	19.25	19.00	19.00	45,376
10 Dec 10	19.15120 -0.08	19.38	18.99	19.32	31,853
09 Dec 10	19.23070 +0.10	19.37	19.05	19.07	76,299
08 Dec 10	19.13280 +0.18	19.19	18.87	18.87	94,920
07 Dec 10	18.94950 -0.07	19.00	18.77	18.95	64,945
06 Dec 10	19.01670 +0.12	19.10	18.86	19.10	24,126
03 Dec 10	18.90060 +0.07	19.25	18.64	19.25	95,333
02 Dec 10	18.83330 -0.02	19.16	18.74	18.95	115,401
01 Dec 10	18.85170 +0.14	18.86	18.64	18.67	53,414
30 Nov 10	18.71110 +0.06	18.88	18.48	18.64	82,580
29 Nov 10	18.65610 +0.32	18.91	18.34	18.45	57,826
26 Nov 10	18.33820 +0.04	18.47	18.23	18.31	26,069
25 Nov 10	18.30150 -0.02	18.48	18.22	18.28	47,554
24 Nov 10	18.31990 +0.49	18.49	17.88	17.88	57,181
23 Nov 10	17.83080 -0.31	18.00	17.73	17.76	34,173
22 Nov 10	18.14260 -0.12	18.20	18.06	18.17	48,420
19 Nov 10	18.25870 -0.07	18.33	18.15	18.33	38,984
18 Nov 10	18.32600 +0.09	18.49	18.28	18.49	50,553
17 Nov 10	18.24040 +0.37	18.31	17.90	17.92	35,974
16 Nov 10	17.87360 -0.17	17.97	17.47	17.94	59,276
15 Nov 10	18.04480 +0.28	18.17	17.70	17.70	25,234
12 Nov 10	17.76360 -0.13	17.82	17.59	17.72	35,604
11 Nov 10	17.89810 -0.28	18.20	17.84	18.20	172,641
10 Nov 10	18.17320 -0.90	19.10	17.33	18.99	227,636
09 Nov 10	19.07170 +0.57	19.81	18.80	18.80	234,425
08 Nov 10	18.50320 +0.21	18.62	18.25	18.25	80,771
05 Nov 10	18.28930 -0.12	18.41	18.22	18.31	24,932
04 Nov 10	18.40540 +0.25	18.52	18.16	18.21	47,444
03 Nov 10	18.15480 +0.05	18.30	18.04	18.15	59,328
02 Nov 10	18.10590 +0.17	18.15	17.85	17.85	41,245
01 Nov 10	17.93480 +0.17	17.93	17.76	17.82	141,144
29 Oct 10	17.76970 +0.13	18.01	17.54	17.64	58,358
28 Oct 10	17.63520 +0.06	18.03	17.57	17.60	60,848
27 Oct 10	17.58020 -0.08	17.73	17.49	17.73	80,541
26 Oct 10	17.65970 +0.01	17.73	17.58	17.71	22,564
25 Oct 10	17.64750 -0.07	17.73	17.65	17.73	37,947
22 Oct 10	17.71470 +0.07	17.73	17.62	17.72	31,809
21 Oct 10	17.64130 -0.01	17.72	17.47	17.61	24,090
20 Oct 10	17.65360 -0.02	17.75	17.60	17.71	29,003
19 Oct 10	17.67800 +0.02	17.72	17.54	17.60	50,050
18 Oct 10	17.65970 +0.05	17.66	17.43	17.66	203,929
15 Oct 10	17.61080 +0.22	17.69	17.19	17.51	394,329
14 Oct 10	17.39070 -0.18	17.59	17.34	17.54	34,634
13 Oct 10	17.56800 +0.23	17.66	17.37	17.51	76,835
12 Oct 10	17.33570 -0.37	17.69	17.28	17.67	71,393
08 Oct 10	17.70860 -0.14	17.98	17.57	17.85	122,873
07 Oct 10	17.84920 -0.12	17.98	17.79	17.98	110,011
06 Oct 10	17.97140 -0.02	18.11	17.92	17.97	106,146
05 Oct 10	17.99590 +0.30	18.00	17.70	17.70	143,384
04 Oct 10	17.69640 -0.04	17.78	17.64	17.73	68,047
01 Oct 10	17.73300 +0.35	17.82	17.10	17.10	55,243
30 Sep 10	17.38460 +0.06	17.54	17.21	17.26	53,747
29 Sep 10	17.32350 +0.42	17.34	16.94	16.96	85,484
28 Sep 10	16.90170 -0.08	17.04	16.87	16.98	122,205
27 Sep 10	16.98120 -0.08	17.21	16.97	17.12	58,459
24 Sep 10	17.06060 -0.21	17.30	17.01	17.27	43,718
23 Sep 10	17.27460 +0.10	17.59	17.04	17.19	61,268
22 Sep 10	17.17070 -0.18	17.70	17.05	17.35	63,316
21 Sep 10	17.35400 +0.61	17.38	16.81	16.82	131,654
20 Sep 10	16.74280 +0.42	16.86	16.27	16.27	458,455
17 Sep 10	16.32100 -0.30	16.77	16.21	16.69	1,098,705
16 Sep 10	16.62050 +0.39	16.96	16.17	16.23	105,757
15 Sep 10	16.22930 +0.04	16.25	15.97	16.19	174,597
14 Sep 10	16.18650 +0.07	16.22	15.96	16.12	303,879
13 Sep 10	16.11930 -0.14	16.50	16.02	16.30	235,795
10 Sep 10	16.25990 +0.09	16.26	16.03	16.14	108,251
09 Sep 10	16.17430 -0.03	16.28	16.14	16.20	82,085
08 Sep 10	16.20490 -0.29	16.72	16.17	16.60	91,647
07 Sep 10	16.49830 -0.56	17.11	16.41	17.11	47,190
03 Sep 10	17.05450 -0.06	17.22	16.99	17.05	227,534
02 Sep 10	17.10950 +0.28	17.29	16.83	16.83	74,146
01 Sep 10	16.82840 +0.39	16.83	16.44	16.44	74,547
31 Aug 10	16.44320 -0.36	16.66	16.44	16.58	93,063
30 Aug 10	16.80390 +0.24	16.87	16.39	16.62	45,033
27 Aug 10	16.56550 +0.23	16.79	16.40	16.49	108,829
26 Aug 10	16.33320 -0.04	16.61	16.25	16.40	58,220
25 Aug 10	16.36990 +0.27	16.37	15.92	16.10	51,148
24 Aug 10	16.10090 -0.28	16.33	15.81	16.26	136,618
23 Aug 10	16.37600 -0.13	16.68	16.31	16.52	62,385
20 Aug 10	16.50440 -0.18	16.69	16.35	16.69	58,052
19 Aug 10	16.68780 -0.31	16.99	16.56	16.99	57,130
18 Aug 10	16.99340 +0.37	17.17	16.63	16.66	81,359
17 Aug 10	16.62050 -0.10	16.81	16.56	16.56	213,953
16 Aug 10	16.72440 +0.67	17.20	15.86	16.80	138,204
13 Aug 10	16.05810 +0.78	16.38	15.30	15.30	486,011
12 Aug 10	15.27570 +0.39	15.49	14.58	14.58	94,281
11 Aug 10	14.88450 -0.28	15.14	14.86	15.07	98,494
10 Aug 10	15.16570 -0.35	15.59	15.17	15.59	91,845
09 Aug 10	15.52020 +0.31	15.56	15.23	15.23	67,723
06 Aug 10	15.20850 -0.02	15.21	15.10	15.10	63,373
05 Aug 10	15.23290 +0.14	15.30	15.10	15.10	92,713
04 Aug 10	15.09230 +0.24	15.09	14.84	14.87	81,156
03 Aug 10	14.84780 -0.06	14.97	14.75	14.85	129,683
30 Jul 10	14.90900 +0.07	14.94	14.82	14.93	87,788
29 Jul 10	14.84170 +0.17	14.97	14.67	14.74	84,845
28 Jul 10	14.67060 -0.15	14.93	14.62	14.79	168,942
27 Jul 10	14.81730 -0.22	15.28	14.81	15.06	122,407
26 Jul 10	15.03730 -0.11	15.12	15.03	15.12	84,749
23 Jul 10	15.14730 +0.23	15.28	14.89	14.95	56,179
22 Jul 10	14.92120 -0.21	15.15	14.92	15.13	518,462
21 Jul 10	15.13510 +0.01	15.25	15.02	15.02	600,176
20 Jul 10	15.12290 -0.01	15.18	14.86	14.97	318,119
19 Jul 10	15.12900 +0.26	15.20	14.75	14.75	213,366
16 Jul 10	14.87230 -0.12	14.99	14.82	14.99	129,182
15 Jul 10	14.98840 +0.29	15.01	14.70	14.74	194,004
14 Jul 10	14.70110 -0.01	14.78	14.69	14.73	136,788
13 Jul 10	14.70720 +0.04	14.77	14.67	14.76	107,630
12 Jul 10	14.67060 -0.02	14.67	14.57	14.57	222,626
09 Jul 10	14.68890 +0.32	14.69	14.36	14.36	34,229
08 Jul 10	14.36490 -0.26	14.71	14.21	14.65	101,886
07 Jul 10	14.62780 +0.36	14.67	14.15	14.27	195,445
06 Jul 10	14.26710 +0.21	14.33	13.97	13.97	163,177
05 Jul 10	14.05930 -0.03	14.21	14.05	14.21	65,058
02 Jul 10	14.08980 +0.06	14.20	14.03	14.20	38,332
30 Jun 10	14.02870 -0.10	14.30	14.02	14.13	139,268
29 Jun 10	14.12650 -0.24	14.36	14.09	14.28	109,164
28 Jun 10	14.37100 -0.03	14.59	14.36	14.40	65,289
25 Jun 10	14.40160 +0.06	14.49	14.28	14.36	193,856
24 Jun 10	14.34660 -0.06	14.49	14.35	14.40	89,487
23 Jun 10	14.40770 -0.26	14.73	14.31	14.73	169,663
22 Jun 10	14.66440 -0.10	14.77	14.57	14.77	143,928
21 Jun 10	14.76220 -0.13	14.93	14.73	14.93	97,903
18 Jun 10	14.89670 -0.06	15.04	14.77	14.95	309,516
17 Jun 10	14.95170 +0.18	15.01	14.81	14.81	185,114
16 Jun 10	14.77450 -0.12	15.07	14.77	14.96	216,569
15 Jun 10	14.89060 +0.07	15.12	14.82	14.82	159,576
14 Jun 10	14.81730 -0.08	15.12	14.78	15.04	111,518
11 Jun 10	14.89670 -0.14	15.13	14.90	15.13	160,418
10 Jun 10	15.03730 +0.40	15.22	14.63	14.70	261,786
09 Jun 10	14.63390 -0.39	15.28	14.63	15.28	198,256
08 Jun 10	15.02510 -0.16	15.43	14.98	15.43	137,994
07 Jun 10	15.19010 +0.03	15.34	15.16	15.16	125,765
04 Jun 10	15.15960 +0.00	15.21	15.01	15.21	384,585
03 Jun 10	15.15960 +0.00	15.32	15.15	15.29	377,338
02 Jun 10	15.15960 -0.27	15.47	15.03	15.47	254,594
01 Jun 10	15.43460 -0.24	15.67	15.42	15.59	276,747
31 May 10	15.67920 -0.03	15.73	15.59	15.71	88,772
28 May 10	15.70970 -0.16	15.97	15.63	15.92	206,398
27 May 10	15.86870 +0.24	16.06	15.64	15.64	617,236
26 May 10	15.63030 -0.03	15.99	15.60	15.74	277,734
25 May 10	15.66080 -0.07	15.71	15.59	15.71	194,023
21 May 10	15.73420 +0.07	16.02	15.59	15.63	227,382
20 May 10	15.66080 +0.04	15.69	15.59	15.65	279,906
19 May 10	15.62410 -0.15	15.83	15.60	15.80	399,897
18 May 10	15.77080 -0.12	16.11	15.75	15.87	290,427
17 May 10	15.89310 -1.34	16.66	14.92	16.66	1,023,627
14 May 10	17.23790 -0.89	18.18	17.18	18.14	285,193
13 May 10	18.12420 +0.10	18.14	17.93	17.97	68,093
12 May 10	18.02640 +0.35	18.03	17.60	17.61	176,781
11 May 10	17.67800 -0.05	17.73	17.49	17.64	112,061
10 May 10	17.72690 +0.67	17.91	17.42	17.73	231,392
07 May 10	17.05450 -0.15	17.14	16.92	16.93	78,314
06 May 10	17.20730 +0.11	17.26	16.92	17.15	188,090
05 May 10	17.09730 -0.05	17.32	16.81	17.04	96,153
04 May 10	17.14620 -0.22	17.43	17.08	17.37	125,210
03 May 10	17.36630 +0.01	17.45	17.35	17.36	114,493
30 Apr 10	17.35400 -0.03	17.42	17.20	17.38	686,031
29 Apr 10	17.38460 +0.24	17.42	17.21	17.21	275,263
28 Apr 10	17.14010 +0.06	17.22	17.05	17.15	159,203
27 Apr 10	17.07900 -0.03	17.23	16.93	17.12	153,241
26 Apr 10	17.10950 -0.01	17.24	16.81	17.18	938,520
23 Apr 10	17.12180 -0.27	17.35	17.12	17.27	121,481
22 Apr 10	17.39070 -0.07	17.46	17.28	17.46	92,516
21 Apr 10	17.45800 -0.12	17.61	17.39	17.57	126,080
20 Apr 10	17.57410 -0.20	17.67	17.33	17.58	125,509
19 Apr 10	17.77580 -0.09	17.85	17.47	17.79	43,720
16 Apr 10	17.86140 +0.02	17.89	17.69	17.79	24,777
15 Apr 10	17.84310 +0.06	17.90	17.78	17.83	22,245
14 Apr 10	17.78190 -0.04	17.95	17.77	17.91	55,057
13 Apr 10	17.81860 +0.00	17.84	17.73	17.73	66,542
12 Apr 10	17.81860 -0.09	17.90	17.60	17.90	60,304
09 Apr 10	17.90420 -0.04	18.00	17.90	18.00	39,117
08 Apr 10	17.94090 +0.12	18.01	17.73	17.76	70,407
07 Apr 10	17.81860 -0.20	18.09	17.76	18.05	52,344
06 Apr 10	18.01420 -0.29	18.19	17.98	18.18	56,667
05 Apr 10	18.30150 +0.07	18.33	18.21	18.23	85,169
01 Apr 10	18.22820 +0.08	18.32	18.12	18.15	205,459
31 Mar 10	18.14870 +0.02	18.18	17.97	18.09	106,613
30 Mar 10	18.13040 -0.02	18.22	18.13	18.15	60,689
29 Mar 10	18.15480 +0.13	18.22	18.10	18.22	52,471
26 Mar 10	18.02640 -0.12	18.23	18.03	18.22	82,594
25 Mar 10	18.14260 -0.40	18.64	18.13	18.55	73,966
24 Mar 10	18.54600 +0.23	18.86	18.28	18.32	232,711
23 Mar 10	18.31990 +0.14	18.33	18.18	18.23	57,585
22 Mar 10	18.17930 +0.26	18.23	17.78	17.86	60,261
19 Mar 10	17.91640 -0.34	18.39	17.84	18.39	163,339
18 Mar 10	18.25260 +0.06	18.41	18.16	18.28	80,858
17 Mar 10	18.19150 +0.07	18.29	18.12	18.19	53,055
16 Mar 10	18.12420 -0.13	18.28	18.06	18.28	58,252
15 Mar 10	18.25260 +0.01	18.29	18.05	18.29	84,477
12 Mar 10	18.24650 +0.18	18.33	18.09	18.09	134,615
11 Mar 10	18.06310 +0.13	18.06	17.86	17.93	143,640
10 Mar 10	17.93480 +0.03	17.93	17.81	17.93	115,562
09 Mar 10	17.90420 +0.04	17.90	17.75	17.75	140,947
08 Mar 10	17.86750 -0.10	17.97	17.64	17.97	107,489
05 Mar 10	17.96530 -0.09	18.25	17.90	18.03	104,939
04 Mar 10	18.05090 -0.15	18.40	17.90	18.31	109,634
03 Mar 10	18.20370 -0.19	18.34	17.73	18.33	207,061
02 Mar 10	18.39320 -0.10	18.52	18.35	18.47	91,318
01 Mar 10	18.49100 -0.02	18.52	18.36	18.52	91,631
26 Feb 10	18.51550 +0.13	18.55	18.34	18.34	192,987
25 Feb 10	18.38710 -0.04	18.48	18.31	18.43	79,257
24 Feb 10	18.42990 +0.06	18.43	18.30	18.31	282,581
23 Feb 10	18.36880 -0.09	18.46	18.31	18.43	121,718
22 Feb 10	18.46040 +0.01	18.55	18.41	18.52	85,383
19 Feb 10	18.44820 -0.17	18.61	18.34	18.61	77,440
18 Feb 10	18.61330 +0.15	18.67	18.34	18.44	205,287
17 Feb 10	18.46040 +0.08	18.55	18.32	18.37	245,201
16 Feb 10	18.38100 +0.17	18.47	18.26	18.45	409,133
12 Feb 10	18.21590 +0.34	18.27	17.73	17.78	390,487
11 Feb 10	17.87970 +0.18	17.88	17.66	17.72	270,796
10 Feb 10	17.69640 +0.37	18.09	17.32	17.32	264,422
09 Feb 10	17.32350 +0.50	17.48	16.69	16.69	267,967
08 Feb 10	16.82220 -0.10	16.93	16.79	16.83	66,741
05 Feb 10	16.92620 +0.33	16.93	16.47	16.47	274,976
04 Feb 10	16.59610 -0.24	16.74	16.36	16.72	172,985
03 Feb 10	16.84060 +0.00	16.98	16.77	16.77	203,668
02 Feb 10	16.84060 +0.03	16.86	16.69	16.79	463,063
01 Feb 10	16.81000 +0.16	17.05	16.58	16.68	193,267
29 Jan 10	16.64500 +0.14	16.76	16.54	16.61	177,821
28 Jan 10	16.50440 +0.09	16.81	16.38	16.45	563,860
27 Jan 10	16.41880 -0.32	16.71	16.35	16.53	221,209
26 Jan 10	16.73670 +0.02	16.78	16.58	16.69	226,529
25 Jan 10	16.71220 -0.02	16.75	16.61	16.73	178,701
22 Jan 10	16.73050 +0.11	16.73	16.57	16.57	230,498
21 Jan 10	16.62050 -0.20	16.78	16.42	16.63	312,102
20 Jan 10	16.81610 -0.04	16.87	16.74	16.87	167,560
19 Jan 10	16.85280 +0.02	16.99	16.80	16.84	146,806
18 Jan 10	16.83450 -0.27	17.10	16.78	17.10	77,987
15 Jan 10	17.10340 +0.23	17.11	16.79	16.82	126,218
14 Jan 10	16.87730 +0.13	16.93	16.75	16.75	201,107
13 Jan 10	16.74890 -0.01	16.79	16.69	16.79	112,973
12 Jan 10	16.76110 -0.12	16.85	16.66	16.82	67,341
11 Jan 10	16.87730 -0.05	16.99	16.83	16.93	56,353
08 Jan 10	16.92620 +0.23	16.93	16.71	16.74	112,436
07 Jan 10	16.69390 -0.07	16.76	16.65	16.75	226,438
06 Jan 10	16.76110 -0.14	16.93	16.63	16.93	171,595
05 Jan 10	16.90170 -0.23	17.15	16.84	17.12	152,150
04 Jan 10	17.12790 +0.14	17.20	17.06	17.12	254,722
31 Dec 09	16.98730 +0.10	16.99	16.90	16.96	43,063
30 Dec 09	16.88340 +0.07	16.90	16.66	16.84	67,861
29 Dec 09	16.81000 +0.00	16.91	16.69	16.91	73,373