FUNDMANAGER.co.uk

MSC Industrial Direct

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	112.43000 -20.39	126.50	111.76	126.01	2,401,496
21 Oct 26	132.82001 +3.29	133.95	129.31	130.39	1,429,314
20 Oct 26	129.53000 +1.28	130.88	127.89	127.90	492,393
19 Oct 26	128.25000 -2.13	130.93	127.75	130.84	690,462
16 Oct 26	130.38000 -0.32	131.46	128.34	130.69	922,893
15 Oct 26	130.70000 -1.88	133.65	129.45	132.55	839,722
14 Oct 26	132.58000 +0.41	132.77	129.92	130.60	740,722
13 Oct 26	132.17000 +3.50	132.55	127.39	130.37	792,357
12 Oct 26	128.67000 -0.84	130.77	128.67	129.48	553,358
09 Oct 26	129.50999 +0.59	130.96	128.53	129.70	534,864
08 Oct 26	128.92000 -1.46	129.96	127.50	129.61	895,188
07 Oct 26	130.38000 +0.06	131.49	128.13	129.27	1,365,892
06 Oct 26	130.32001 +0.16	132.18	130.26	130.53	909,445
05 Oct 26	130.16000 +0.04	131.32	128.69	130.16	599,992
02 Oct 26	130.12000 +1.62	132.33	129.52	129.52	814,496
01 Oct 26	128.50000 +4.78	129.41	123.52	125.01	1,245,559
30 Sep 26	123.72000 -0.83	125.18	123.71	125.00	546,289
29 Sep 26	124.55000 +2.41	124.93	121.64	122.18	818,387
28 Sep 26	122.14000 +0.92	122.48	119.34	119.34	520,299
25 Sep 26	121.22000 +0.49	122.00	120.33	120.73	578,363
24 Sep 26	120.73000 -3.37	124.00	119.68	122.70	862,165
23 Sep 26	124.10000 +2.73	124.68	120.24	121.61	788,552
22 Sep 26	121.37000 -0.26	124.07	121.01	121.43	827,404
21 Sep 26	121.63000 -0.58	123.10	120.37	122.47	712,443
18 Sep 26	122.21000 +0.45	122.39	119.37	121.74	1,790,716
17 Sep 26	121.76000 +1.28	122.99	121.22	122.31	538,224
16 Sep 26	120.48000 +0.60	120.94	119.07	120.16	769,484
15 Sep 26	119.88000 +0.60	120.83	118.28	119.74	709,932
14 Sep 26	119.28000 -1.23	120.50	118.41	119.61	586,545
11 Sep 26	120.51000 +0.83	123.04	119.88	121.59	520,863
10 Sep 26	119.68000 +0.25	120.00	117.25	117.25	741,544
09 Sep 26	119.43000 -0.95	121.33	118.53	119.96	592,776
08 Sep 26	120.38000 -1.03	122.36	119.95	121.21	565,035
04 Sep 26	121.41000 +3.52	121.69	117.12	118.20	429,690
03 Sep 26	117.89000 +1.42	118.00	115.86	115.86	644,295
02 Sep 26	116.47000 -1.27	119.40	115.73	117.81	523,418
01 Sep 26	117.74000 -1.14	119.56	116.74	118.42	567,885
31 Aug 26	118.88000 -0.32	120.05	118.20	119.56	618,770
28 Aug 26	119.20000 -2.81	122.71	118.82	122.56	425,965
27 Aug 26	122.01000 -0.49	122.80	120.70	121.70	563,673
26 Aug 26	122.50000 +4.17	122.59	118.16	119.35	493,117
25 Aug 26	118.33000 -0.93	120.42	117.90	120.42	320,811
24 Aug 26	119.26000 -0.55	121.02	118.41	120.26	535,705
21 Aug 26	119.81000 +2.11	119.88	118.02	118.51	627,823
20 Aug 26	117.70000 -2.63	119.55	117.11	119.50	626,374
19 Aug 26	120.33000 -2.26	123.97	119.59	123.22	502,068
18 Aug 26	122.59000 -2.01	124.71	122.33	124.71	459,251
17 Aug 26	124.60000 +0.78	125.72	122.99	123.65	664,566
14 Aug 26	123.82000 +2.53	124.00	120.91	121.50	671,587
13 Aug 26	121.29000 +1.85	121.44	119.44	120.09	821,784
12 Aug 26	119.44000 -0.62	120.99	117.72	120.58	728,599
11 Aug 26	120.06000 -2.87	124.51	119.95	122.93	662,395
10 Aug 26	122.93000 +0.01	123.21	121.55	123.02	583,946
07 Aug 26	122.92000 -0.99	124.61	122.68	123.63	825,491
06 Aug 26	123.91000 -1.66	126.93	123.48	126.33	475,561
05 Aug 26	125.57000 -1.17	130.46	125.53	128.25	528,410
04 Aug 26	126.74000 +1.83	127.35	121.89	125.57	597,937
03 Aug 26	124.91000 +1.51	125.82	123.23	123.23	661,486
31 Jul 26	123.40000 +1.94	124.09	121.39	123.16	482,720
30 Jul 26	121.46000 +0.49	122.25	119.60	122.17	565,142
29 Jul 26	120.97000 -3.81	124.68	120.21	123.97	875,408
28 Jul 26	124.78000 -1.82	127.83	124.38	127.59	663,166
27 Jul 26	126.60000 +0.96	127.89	120.90	127.89	713,732
24 Jul 26	125.64000 -0.19	127.11	125.17	125.62	394,297
23 Jul 26	125.83000 -1.45	128.79	124.14	127.25	544,373
22 Jul 26	127.28000 +0.85	127.55	126.18	126.60	492,596
21 Jul 26	126.43000 +2.26	126.79	122.53	125.17	725,365
20 Jul 26	124.17000 -0.60	125.97	123.69	125.56	458,584
17 Jul 26	124.77000 -0.86	125.88	123.85	124.74	969,163
16 Jul 26	125.63000 +1.93	126.30	123.76	123.76	942,292
15 Jul 26	123.70000 -0.41	126.91	122.70	123.39	812,052
14 Jul 26	124.11000 +0.12	125.35	121.28	124.69	820,917
13 Jul 26	123.99000 +0.97	126.99	123.57	126.56	949,989
10 Jul 26	123.02000 +2.36	123.64	119.77	120.66	610,261
09 Jul 26	120.66000 +1.67	121.33	119.10	119.91	836,479
08 Jul 26	118.99000 -1.08	119.03	117.31	117.55	724,569
07 Jul 26	120.07000 -1.07	121.86	119.36	120.95	810,334
06 Jul 26	121.14000 -1.64	122.69	119.33	122.31	1,066,833
02 Jul 26	122.78000 -0.56	126.94	122.15	125.35	1,522,609
01 Jul 26	123.34000 +4.39	127.51	117.02	119.66	2,357,155
30 Jun 26	118.95000 +2.28	121.64	116.50	117.72	1,080,745
29 Jun 26	116.67000 -1.51	117.39	115.65	117.34	693,109
26 Jun 26	118.18000 -1.19	118.99	116.78	118.98	874,535
25 Jun 26	119.37000 +2.82	120.19	116.81	117.48	926,765
24 Jun 26	116.55000 +0.29	118.25	115.80	116.55	586,935
23 Jun 26	116.26000 -1.15	116.68	114.69	116.01	627,004
22 Jun 26	117.41000 -1.10	118.92	116.84	118.21	658,549
18 Jun 26	118.51000 +3.33	118.98	116.35	116.35	1,000,042
17 Jun 26	115.18000 -2.10	118.27	114.35	117.15	835,422
16 Jun 26	117.28000 +3.06	118.30	115.10	116.30	828,288
15 Jun 26	114.22000 -2.47	117.90	114.05	117.69	685,276
12 Jun 26	116.69000 +1.12	116.78	114.73	116.22	609,724
11 Jun 26	115.57000 +0.41	116.53	114.57	116.14	666,317
10 Jun 26	115.16000 -1.68	118.50	115.05	117.15	747,514
09 Jun 26	116.84000 +1.25	119.13	115.71	116.79	821,148
08 Jun 26	115.59000 +0.08	117.26	114.76	115.07	805,739
05 Jun 26	115.51000 -1.47	117.45	114.99	116.57	453,656
04 Jun 26	116.98000 -0.23	118.52	116.75	117.72	613,822
03 Jun 26	117.21000 +2.04	117.27	113.53	114.48	602,946
02 Jun 26	115.17000 +3.29	115.96	112.36	112.69	853,254
01 Jun 26	111.88000 +2.41	112.44	107.49	108.88	874,666
29 May 26	109.47000 -0.31	111.23	108.62	109.27	954,462
28 May 26	109.78000 +2.29	110.50	106.04	107.72	836,862
27 May 26	107.49000 -1.30	109.67	107.21	109.22	465,663
26 May 26	108.79000 +2.29	109.09	106.50	107.01	309,153
22 May 26	106.50000 +0.52	107.39	105.00	106.48	960,113
21 May 26	105.98000 -0.19	106.61	103.92	105.21	507,686
20 May 26	106.17000 +2.32	106.31	102.97	104.22	517,039
19 May 26	103.85000 -0.81	104.12	101.50	104.03	608,810
18 May 26	104.66000 +0.00	106.48	104.38	105.40	618,520
15 May 26	104.66000 -2.16	106.99	103.25	106.14	894,144
14 May 26	106.82000 +0.06	108.77	106.46	107.84	928,432
13 May 26	106.76000 -0.16	107.75	104.64	107.10	1,027,737
12 May 26	106.92000 -0.40	107.80	105.60	107.70	819,443
11 May 26	107.32000 +3.04	107.99	104.43	104.77	814,333
08 May 26	104.28000 -0.03	106.43	103.44	104.74	585,319
07 May 26	104.31000 -0.70	106.54	103.80	106.21	637,930
06 May 26	105.01000 +2.00	106.05	103.68	104.00	513,658
05 May 26	103.01000 +1.81	103.22	100.63	101.86	491,249
04 May 26	101.20000 -1.43	102.41	101.04	102.06	365,567
01 May 26	102.63000 +0.36	102.86	101.05	102.53	637,723
30 Apr 26	102.27000 +1.52	103.41	100.00	101.10	740,472
29 Apr 26	100.75000 -2.14	103.46	100.23	103.06	789,890
28 Apr 26	102.89000 -1.28	105.09	102.26	103.82	773,244
27 Apr 26	104.17000 +6.34	104.50	100.68	100.79	1,446,052
24 Apr 26	97.83000 -0.23	98.20	97.00	97.74	533,903
23 Apr 26	98.06000 +1.39	98.88	95.71	95.71	602,766
22 Apr 26	96.67000 -0.45	97.91	95.68	97.50	485,556
21 Apr 26	97.12000 -0.01	98.17	96.54	97.33	456,030
20 Apr 26	97.13000 -0.39	97.85	96.41	97.32	452,838
17 Apr 26	97.52000 +3.35	98.13	94.58	94.58	696,961
16 Apr 26	94.17000 -0.54	95.48	93.90	94.40	345,143
15 Apr 26	94.71000 -1.07	96.05	93.63	95.02	385,946
14 Apr 26	95.78000 +0.41	96.18	94.72	95.15	400,381
13 Apr 26	95.37000 -0.11	95.43	93.50	95.21	555,054
10 Apr 26	95.48000 -0.65	96.90	94.86	96.36	457,412
09 Apr 26	96.13000 +0.55	96.85	94.34	95.28	618,474
08 Apr 26	95.58000 +4.87	95.70	91.13	91.62	792,133
07 Apr 26	90.71000 +0.02	92.76	89.28	90.45	582,435
06 Apr 26	90.69000 +0.37	91.35	89.19	89.78	450,126
02 Apr 26	90.32000 -1.23	94.30	90.07	92.07	1,015,822
01 Apr 26	91.55000 -0.72	92.63	87.47	88.58	1,049,529
31 Mar 26	92.27000 +2.30	93.38	88.94	88.94	838,801
30 Mar 26	89.97000 -0.33	91.35	89.49	91.00	429,773
27 Mar 26	90.30000 +0.82	90.98	87.59	90.04	464,673
26 Mar 26	89.48000 -2.42	92.93	89.20	91.44	527,063
25 Mar 26	91.90000 +1.38	91.97	89.20	91.32	661,079
24 Mar 26	90.52000 +3.41	90.74	86.19	87.31	783,222
23 Mar 26	87.11000 +1.39	89.78	85.54	87.60	739,925
20 Mar 26	85.72000 -1.16	87.17	85.15	86.24	1,839,384
19 Mar 26	86.88000 -1.06	87.56	85.99	87.42	441,370
18 Mar 26	87.94000 -2.12	90.31	87.85	89.51	535,817
17 Mar 26	90.06000 +0.62	90.84	87.64	89.96	424,121
16 Mar 26	89.44000 -1.79	92.00	89.40	90.54	588,578
13 Mar 26	91.23000 +0.97	91.96	89.26	90.90	513,081
12 Mar 26	90.26000 -2.18	93.99	90.23	91.63	880,840
11 Mar 26	92.44000 +2.30	92.53	88.33	89.41	887,476
10 Mar 26	90.14000 -0.01	91.39	88.85	89.82	538,685
09 Mar 26	90.15000 -1.26	90.34	87.12	90.27	552,638
06 Mar 26	91.41000 -1.17	91.90	89.68	91.34	608,213
05 Mar 26	92.58000 +1.04	95.18	92.03	93.41	1,017,678
04 Mar 26	91.54000 -1.36	93.28	91.48	93.19	657,812
03 Mar 26	92.90000 -1.18	93.02	90.09	91.84	618,823
02 Mar 26	94.08000 +0.24	94.88	91.83	93.39	663,210
27 Feb 26	93.84000 +0.53	93.95	92.06	93.31	684,923
26 Feb 26	93.31000 +0.24	94.08	92.02	93.88	439,515
25 Feb 26	93.07000 -0.61	94.25	91.96	93.70	351,447
24 Feb 26	93.68000 +1.85	94.32	91.98	92.17	305,740
23 Feb 26	91.83000 -2.03	94.07	91.08	93.36	350,536
20 Feb 26	93.86000 -0.01	94.29	91.66	93.74	679,234
19 Feb 26	93.87000 +0.29	93.93	92.69	93.12	349,687
18 Feb 26	93.58000 +0.11	94.18	92.76	93.44	282,836
17 Feb 26	93.47000 -0.57	94.15	92.71	93.12	532,272
13 Feb 26	94.04000 +2.00	94.15	91.71	92.30	440,179
12 Feb 26	92.04000 -2.96	96.99	91.95	95.62	891,099
11 Feb 26	95.00000 +0.61	96.81	93.95	95.15	471,485
10 Feb 26	94.39000 +0.21	95.18	93.64	94.26	560,163
09 Feb 26	94.18000 -1.38	95.54	92.86	95.40	539,708
06 Feb 26	95.56000 +0.61	96.50	93.50	93.50	907,683
05 Feb 26	94.95000 +0.98	95.49	92.85	93.38	1,092,882
04 Feb 26	93.97000 +2.79	95.60	92.25	92.67	1,592,804
03 Feb 26	91.18000 +2.82	91.22	87.70	87.70	1,040,722
02 Feb 26	88.36000 +4.02	88.46	84.30	84.34	755,908
30 Jan 26	84.34000 +0.09	84.59	82.84	83.65	819,558
29 Jan 26	84.25000 +0.77	84.60	83.08	84.26	694,088
28 Jan 26	83.48000 -0.11	84.11	83.19	83.53	405,096
27 Jan 26	83.59000 -0.64	84.05	82.30	83.90	631,009
26 Jan 26	84.23000 -1.54	86.03	84.02	86.03	636,562
23 Jan 26	85.77000 -2.03	87.75	85.03	87.75	447,335
22 Jan 26	87.80000 +0.43	88.01	87.00	87.55	496,332
21 Jan 26	87.37000 +1.80	87.95	85.96	86.17	522,423
20 Jan 26	85.57000 +0.81	85.88	83.09	83.50	661,318
16 Jan 26	84.76000 -1.37	85.81	84.24	85.38	939,873
15 Jan 26	86.13000 +1.46	87.57	84.77	85.01	865,812
14 Jan 26	84.67000 +0.49	85.00	82.99	83.48	679,622
13 Jan 26	84.18000 +0.57	84.74	83.65	83.95	751,701
12 Jan 26	83.61000 -0.82	84.64	83.38	84.36	913,807
09 Jan 26	84.43000 +0.51	85.36	83.47	84.21	672,431
08 Jan 26	83.92000 +2.84	84.42	80.42	80.82	1,425,438
07 Jan 26	81.08000 -3.86	84.85	78.80	82.36	2,626,003
06 Jan 26	84.94000 -1.28	86.42	83.85	85.24	1,387,811
05 Jan 26	86.22000 +0.38	88.54	85.58	85.58	932,412
02 Jan 26	85.84000 +1.74	86.32	83.16	83.16	714,762
31 Dec 25	84.10000 -2.09	86.10	84.06	86.10	449,853
30 Dec 25	86.19000 -0.50	87.00	86.05	86.54	407,488
29 Dec 25	86.69000 -0.73	87.84	86.36	87.50	309,395
26 Dec 25	87.42000 +0.39	87.56	86.81	87.12	268,068
24 Dec 25	87.03000 +0.03	87.32	86.56	87.00	190,316
23 Dec 25	87.00000 -0.16	87.56	86.84	87.34	375,010
22 Dec 25	87.16000 +0.78	87.24	86.19	86.19	375,803
19 Dec 25	86.38000 +0.13	86.90	85.91	85.91	970,161
18 Dec 25	86.25000 +0.15	86.54	85.37	86.48	557,623
17 Dec 25	86.10000 +0.34	86.99	85.11	85.25	442,820
16 Dec 25	85.76000 +0.02	86.34	84.99	86.14	572,229
15 Dec 25	85.74000 -1.00	87.20	85.14	87.01	536,954
12 Dec 25	86.74000 +0.14	88.64	85.63	88.14	618,339
11 Dec 25	86.60000 +2.31	86.63	84.19	84.93	725,242
10 Dec 25	84.29000 +3.15	84.76	81.18	81.18	829,429
09 Dec 25	81.14000 -0.79	83.23	81.04	81.57	566,973
08 Dec 25	81.93000 -1.00	83.09	81.75	82.52	521,445
05 Dec 25	82.93000 +0.49	83.21	81.63	82.18	491,373
04 Dec 25	82.44000 -0.38	83.42	81.89	82.47	780,372
03 Dec 25	82.82000 -3.00	86.25	81.74	86.17	1,152,237
02 Dec 25	85.82000 -0.34	86.55	85.22	86.55	541,711
01 Dec 25	86.16000 -2.80	88.13	84.75	88.13	945,328
28 Nov 25	88.96000 -0.38	89.76	88.62	89.76	144,447
26 Nov 25	89.34000 +0.93	89.92	87.86	87.86	366,380
25 Nov 25	88.41000 +1.42	88.60	87.03	87.52	390,794
24 Nov 25	86.99000 -1.11	88.00	86.61	87.64	700,002
21 Nov 25	88.10000 +4.59	88.35	83.58	84.38	1,017,337
20 Nov 25	83.51000 -1.25	85.77	82.99	85.40	468,184
19 Nov 25	84.76000 -0.34	85.78	84.13	85.78	568,862
18 Nov 25	85.10000 -0.66	86.82	84.67	85.48	1,104,850
17 Nov 25	85.76000 -0.88	88.72	84.75	88.14	806,931
14 Nov 25	86.64000 -3.02	89.40	86.43	89.04	809,008
13 Nov 25	89.66000 +0.22	90.85	89.30	89.30	842,631
12 Nov 25	89.44000 +0.17	90.00	88.43	88.43	714,879
11 Nov 25	89.27000 +0.93	90.00	88.31	88.50	569,950
10 Nov 25	88.34000 +0.31	89.61	87.58	88.14	571,927
07 Nov 25	88.03000 +2.44	88.08	85.40	85.55	626,383
06 Nov 25	85.59000 -1.09	87.23	85.42	86.74	437,064
05 Nov 25	86.68000 +0.26	87.57	85.88	86.55	397,490
04 Nov 25	86.42000 +1.63	87.00	85.09	85.09	706,898
03 Nov 25	84.79000 -0.12	84.83	83.17	84.14	461,272
31 Oct 25	84.91000 -0.17	85.35	84.28	84.84	572,994
30 Oct 25	85.08000 +0.87	85.62	83.68	83.68	551,822
29 Oct 25	84.21000 -0.10	85.09	83.10	83.83	747,501
28 Oct 25	84.31000 -1.48	85.81	84.05	85.50	835,816
27 Oct 25	85.79000 -2.21	88.26	85.55	88.01	873,595
24 Oct 25	88.00000 -1.73	91.36	87.30	91.36	788,691
23 Oct 25	89.73000 +2.69	91.79	87.39	90.03	1,584,643
22 Oct 25	87.04000 -0.99	88.76	86.85	88.12	1,220,005
21 Oct 25	88.03000 +1.10	88.91	86.62	86.62	429,133
20 Oct 25	86.93000 +1.03	87.61	86.46	86.46	551,311
17 Oct 25	85.90000 +0.47	86.46	85.04	85.64	413,753
16 Oct 25	85.43000 +0.15	85.89	84.88	85.65	466,043
15 Oct 25	85.28000 -1.69	87.27	84.20	87.27	939,000
14 Oct 25	86.97000 +1.15	87.56	84.46	84.75	677,778
13 Oct 25	85.82000 +0.14	86.77	85.25	85.99	667,615
10 Oct 25	85.68000 -2.91	89.44	85.42	89.11	448,932
09 Oct 25	88.59000 -0.94	90.07	88.43	89.71	354,024
08 Oct 25	89.53000 -0.71	90.22	86.93	87.63	559,204
07 Oct 25	90.24000 -1.86	92.43	89.63	92.22	375,826
06 Oct 25	92.10000 +0.11	92.85	91.72	92.17	444,093
03 Oct 25	91.99000 +0.02	92.93	91.25	91.98	523,471
02 Oct 25	91.97000 +0.73	92.02	90.91	91.03	389,910
01 Oct 25	91.24000 -0.90	92.06	90.96	91.46	390,926
30 Sep 25	92.14000 +1.30	92.41	90.26	90.86	577,661
29 Sep 25	90.84000 -0.09	91.58	90.45	91.58	356,265
26 Sep 25	90.93000 +1.73	90.99	89.27	89.28	488,449
25 Sep 25	89.20000 +0.28	90.52	88.43	88.72	830,312
24 Sep 25	88.92000 -1.94	91.19	88.81	90.78	479,518
23 Sep 25	90.86000 +0.01	92.27	90.50	91.34	378,192
22 Sep 25	90.85000 -0.14	91.22	90.18	90.78	473,494
19 Sep 25	90.99000 -1.84	93.30	90.72	93.00	1,227,214
18 Sep 25	92.83000 +1.59	93.15	91.01	91.46	426,363
17 Sep 25	91.24000 -0.58	93.37	90.91	92.39	400,903
16 Sep 25	91.82000 -0.05	92.64	90.67	92.19	349,194
15 Sep 25	91.87000 +0.52	92.20	90.82	91.59	388,042
12 Sep 25	91.35000 -0.95	92.19	91.19	92.14	343,057
11 Sep 25	92.30000 +0.70	92.76	90.82	91.60	387,816
10 Sep 25	91.60000 -0.28	92.50	91.14	91.27	411,438
09 Sep 25	91.88000 -1.02	92.56	91.36	92.36	520,319
08 Sep 25	92.90000 +0.63	94.31	91.78	92.49	819,666
05 Sep 25	92.27000 -0.39	93.11	91.36	92.76	606,372
04 Sep 25	92.66000 +2.37	92.67	90.32	90.60	490,291
03 Sep 25	90.29000 +1.07	90.35	88.60	89.05	545,947
02 Sep 25	89.22000 -1.01	89.98	88.48	89.37	541,574
29 Aug 25	90.23000 -0.74	91.61	89.36	91.03	468,213
28 Aug 25	90.97000 -0.74	92.00	90.38	92.00	413,073
27 Aug 25	91.71000 +0.57	91.85	90.82	90.87	394,788
26 Aug 25	91.14000 +0.48	91.73	90.52	90.65	649,206
25 Aug 25	90.66000 -0.17	91.00	90.21	90.33	237,358
22 Aug 25	90.83000 +3.92	90.95	87.18	87.18	333,090
21 Aug 25	86.91000 -0.76	87.74	86.67	87.67	291,457
20 Aug 25	87.67000 -1.39	88.98	87.36	88.65	425,265
19 Aug 25	89.06000 +2.03	89.88	87.24	87.24	595,758
18 Aug 25	87.03000 +0.17	87.43	86.07	87.02	326,642
15 Aug 25	86.86000 -0.72	87.99	86.56	87.79	329,959
14 Aug 25	87.58000 -1.25	88.12	87.17	87.95	225,598
13 Aug 25	88.83000 +2.44	88.95	86.46	86.46	286,903
12 Aug 25	86.39000 +1.49	86.53	84.89	85.12	383,180
11 Aug 25	84.90000 -1.20	86.41	84.34	86.14	274,048
08 Aug 25	86.10000 +0.10	86.79	85.71	86.51	342,279
07 Aug 25	86.00000 +0.38	86.49	85.27	86.33	348,029
06 Aug 25	85.62000 -0.49	86.04	85.20	85.98	349,718
05 Aug 25	86.11000 +0.66	86.25	85.03	85.45	320,120
04 Aug 25	85.45000 +0.26	85.99	84.95	85.29	358,618
01 Aug 25	85.19000 -1.43	85.51	83.96	85.00	477,635
31 Jul 25	86.62000 -0.43	87.81	86.18	86.18	607,060
30 Jul 25	87.05000 -0.24	88.23	86.21	87.63	811,471
29 Jul 25	87.29000 -0.51	88.84	86.75	88.43	601,373
28 Jul 25	87.80000 +0.44	88.21	86.71	87.35	457,358
25 Jul 25	87.36000 +0.30	87.41	86.20	87.23	388,920
24 Jul 25	87.06000 -0.55	87.67	86.76	87.35	336,298
23 Jul 25	87.61000 +0.48	88.73	87.43	87.90	572,921
22 Jul 25	87.13000 +1.16	87.59	86.09	86.09	515,092
21 Jul 25	85.97000 -1.49	87.98	85.75	87.91	465,481
18 Jul 25	87.46000 +0.29	87.52	86.45	87.50	755,598
17 Jul 25	87.17000 +0.64	87.29	85.90	86.57	780,287
16 Jul 25	86.53000 -1.95	88.61	85.82	87.92	728,442
15 Jul 25	88.48000 -1.70	90.44	88.39	90.26	641,860
14 Jul 25	90.18000 -0.20	90.87	88.88	90.25	777,272
11 Jul 25	90.38000 -1.28	91.12	89.47	90.88	648,669
10 Jul 25	91.66000 +0.96	92.68	90.00	90.86	1,017,171
09 Jul 25	90.70000 -0.06	90.76	89.14	90.60	714,986
08 Jul 25	90.76000 +1.38	91.73	89.14	89.35	1,040,003
07 Jul 25	89.38000 -0.59	89.67	88.29	89.52	942,299
03 Jul 25	89.97000 +0.36	90.79	88.72	90.00	706,488
02 Jul 25	89.61000 -0.71	90.38	88.01	90.36	1,113,139
01 Jul 25	90.32000 +5.30	90.85	83.63	89.07	2,756,475
30 Jun 25	85.02000 -0.46	85.81	84.66	85.46	1,374,449
27 Jun 25	85.48000 +0.71	85.94	84.40	85.50	1,482,868
26 Jun 25	84.77000 +2.88	84.85	82.08	82.18	663,675
25 Jun 25	81.89000 -0.32	82.34	81.57	82.34	512,518
24 Jun 25	82.21000 +0.43	82.45	81.34	82.02	534,190
23 Jun 25	81.78000 +0.68	81.89	80.08	80.85	468,117
20 Jun 25	81.10000 -0.99	83.09	80.17	82.79	799,538
18 Jun 25	82.09000 +0.59	82.82	81.59	81.75	456,735
17 Jun 25	81.50000 -0.58	83.08	81.18	81.75	356,768
16 Jun 25	82.08000 +1.07	83.16	81.75	81.83	359,486
13 Jun 25	81.01000 -0.97	81.96	80.80	81.13	216,990
12 Jun 25	81.98000 -0.19	82.04	80.60	81.31	276,898
11 Jun 25	82.17000 -0.73	83.36	81.93	83.00	381,209
10 Jun 25	82.90000 +1.22	82.99	81.69	81.98	290,205
09 Jun 25	81.68000 +0.52	82.35	81.14	81.62	398,441
06 Jun 25	81.16000 +0.65	81.97	80.83	81.97	364,181
05 Jun 25	80.51000 -0.04	80.76	79.66	80.76	279,773
04 Jun 25	80.55000 -0.92	81.73	80.39	81.68	248,051
03 Jun 25	81.47000 +1.47	81.61	79.78	79.96	359,278
02 Jun 25	80.00000 -1.20	80.98	79.07	80.98	370,199
30 May 25	81.20000 -0.79	82.01	81.04	81.77	458,101
29 May 25	81.99000 -0.98	83.18	80.45	83.18	619,666
28 May 25	82.97000 -0.84	84.25	82.75	84.06	449,447
27 May 25	83.81000 +5.13	83.94	79.65	80.50	884,582
23 May 25	78.68000 -0.38	78.87	77.78	77.79	353,418
22 May 25	79.06000 +0.05	79.52	77.99	78.86	323,929
21 May 25	79.01000 -2.20	80.80	78.90	80.54	333,057
20 May 25	81.21000 -0.70	82.29	81.08	81.51	372,634
19 May 25	81.91000 +0.45	82.07	80.40	80.42	525,689
16 May 25	81.46000 +1.60	81.59	79.71	80.09	582,130
15 May 25	79.86000 +0.79	80.00	78.67	78.85	310,904
14 May 25	79.07000 +0.04	79.72	78.34	78.66	379,719
13 May 25	79.03000 +0.20	79.81	78.73	79.40	385,928
12 May 25	78.83000 +2.62	79.61	77.72	79.28	321,131
09 May 25	76.21000 +0.19	76.42	75.37	76.42	311,798
08 May 25	76.02000 +1.06	77.13	75.57	75.88	392,990
07 May 25	74.96000 -0.46	76.25	74.30	75.88	350,657
06 May 25	75.42000 -1.84	76.58	75.12	76.31	391,106
05 May 25	77.26000 -0.39	78.22	76.89	77.25	209,069
02 May 25	77.65000 +1.76	78.08	76.17	76.82	371,446
01 May 25	75.89000 -0.59	77.18	75.71	76.57	321,206
30 Apr 25	76.48000 -0.51	76.76	74.79	76.76	653,585
29 Apr 25	76.99000 -0.08	77.34	76.17	76.59	506,067
28 Apr 25	77.07000 -0.56	78.43	75.98	77.97	298,475
25 Apr 25	77.63000 -0.37	78.02	77.11	77.63	300,500
24 Apr 25	78.00000 +1.77	78.10	75.78	76.42	529,521
23 Apr 25	76.23000 +0.17	78.50	75.76	77.73	645,275
22 Apr 25	76.06000 +0.13	77.54	75.33	76.81	864,724
21 Apr 25	75.93000 -1.38	77.08	75.48	76.59	550,984
17 Apr 25	77.31000 +1.47	77.55	75.59	75.82	545,580
16 Apr 25	75.84000 -1.20	76.99	74.89	76.44	584,182
15 Apr 25	77.04000 -0.94	78.99	76.55	77.52	550,263
14 Apr 25	77.98000 +0.27	78.49	76.86	78.08	777,160
11 Apr 25	77.71000 +1.99	77.88	74.08	75.51	1,122,834
10 Apr 25	75.72000 +0.54	76.19	73.09	75.27	724,529
09 Apr 25	75.18000 +5.01	75.42	68.11	68.56	724,486
08 Apr 25	70.17000 +0.02	74.01	69.52	71.93	952,542
07 Apr 25	70.15000 -1.07	73.12	68.10	69.25	1,201,849
04 Apr 25	71.22000 -3.94	73.15	70.13	73.14	986,315
03 Apr 25	75.16000 -4.12	77.35	72.73	77.09	1,376,827
02 Apr 25	79.28000 +1.46	79.57	76.76	76.86	987,163
01 Apr 25	77.82000 +0.15	78.43	76.80	77.41	665,156
31 Mar 25	77.67000 -0.02	78.48	76.02	77.06	570,933
28 Mar 25	77.69000 -2.79	80.45	77.45	80.18	578,168
27 Mar 25	80.48000 +0.62	80.76	79.16	80.04	578,932
26 Mar 25	79.86000 +0.71	80.65	79.37	79.37	590,643
25 Mar 25	79.15000 -0.95	80.58	78.68	80.24	487,137
24 Mar 25	80.10000 +2.56	80.13	78.71	78.71	554,203
21 Mar 25	77.54000 -0.65	77.91	76.93	77.39	1,990,733
20 Mar 25	78.19000 -0.97	79.66	78.07	78.20	526,987
19 Mar 25	79.16000 +1.17	79.36	78.00	78.28	397,753
18 Mar 25	77.99000 +0.49	78.65	76.63	76.94	443,124
17 Mar 25	77.50000 +0.50	78.36	76.83	76.83	470,171
14 Mar 25	77.00000 +2.55	77.22	74.94	75.09	468,569
13 Mar 25	74.45000 -1.72	76.56	74.32	75.91	562,380
12 Mar 25	76.17000 -2.32	78.78	75.79	78.54	489,424
11 Mar 25	78.49000 -2.20	80.98	77.94	80.60	398,978
10 Mar 25	80.69000 -1.51	84.18	80.62	81.91	523,131
07 Mar 25	82.20000 +2.01	82.74	79.69	79.69	632,953
06 Mar 25	80.19000 +2.41	80.54	77.14	77.64	473,758
05 Mar 25	77.78000 +0.75	78.61	76.46	77.55	433,318
04 Mar 25	77.03000 -1.33	79.21	76.49	77.62	709,270
03 Mar 25	78.36000 -2.00	81.39	78.18	80.62	579,779
28 Feb 25	80.36000 +0.85	80.51	78.85	79.77	517,326
27 Feb 25	79.51000 +1.30	79.56	77.75	78.01	423,966
26 Feb 25	78.21000 -0.22	79.25	78.03	78.61	324,551
25 Feb 25	78.43000 -0.65	80.04	77.87	79.46	503,657
24 Feb 25	79.08000 -1.63	80.74	78.99	80.74	410,185
21 Feb 25	80.71000 -2.33	83.67	80.11	83.62	1,210,028
20 Feb 25	83.04000 +0.31	83.31	81.14	82.50	488,295
19 Feb 25	82.73000 +0.26	82.94	81.73	81.73	372,839
18 Feb 25	82.47000 +1.02	82.89	81.18	81.59	263,392
14 Feb 25	81.45000 -0.53	83.00	80.49	82.31	480,956
13 Feb 25	81.98000 +0.93	82.31	81.18	81.36	320,672
12 Feb 25	81.05000 -0.20	81.40	80.15	80.20	338,803
11 Feb 25	81.25000 +0.69	81.92	80.04	80.20	306,457
10 Feb 25	80.56000 +0.34	80.96	79.69	80.82	441,751
07 Feb 25	80.22000 -0.50	80.79	80.00	80.72	373,907
06 Feb 25	80.72000 +0.15	81.06	80.02	80.57	516,593
05 Feb 25	80.57000 +0.13	80.69	79.18	80.16	475,946
04 Feb 25	80.44000 +1.13	80.57	79.50	79.50	551,816
03 Feb 25	79.31000 -1.10	80.28	78.46	78.70	433,430
31 Jan 25	80.41000 -1.48	81.88	79.96	81.70	694,662
30 Jan 25	81.89000 +0.51	82.64	81.39	82.00	339,235
29 Jan 25	81.38000 -1.04	82.82	81.36	82.13	414,662
28 Jan 25	82.42000 -0.66	82.96	81.93	82.94	399,311
27 Jan 25	83.08000 +0.19	83.45	82.31	83.02	349,948
24 Jan 25	82.89000 +0.42	83.07	82.30	82.61	467,859
23 Jan 25	82.47000 -0.40	83.09	81.64	82.84	892,068
22 Jan 25	82.87000 +0.11	83.76	82.14	82.61	539,329
21 Jan 25	82.76000 +0.98	83.91	82.28	82.28	371,378
17 Jan 25	81.78000 +0.46	82.50	81.00	81.37	1,057,502
16 Jan 25	81.32000 +1.27	82.29	80.60	81.05	660,445
15 Jan 25	80.05000 -1.99	82.93	79.99	82.64	657,211
14 Jan 25	82.04000 -0.52	83.45	80.78	83.45	815,305
13 Jan 25	82.56000 +2.66	82.64	79.51	79.61	868,503
10 Jan 25	79.90000 -2.74	82.44	79.67	81.84	1,306,825
08 Jan 25	82.64000 +2.78	85.15	80.35	83.90	2,022,382
07 Jan 25	79.86000 +0.82	79.98	78.13	78.97	1,560,026
06 Jan 25	79.04000 +0.57	80.09	78.51	78.76	1,005,016
03 Jan 25	78.47000 +3.22	78.86	75.36	75.81	892,008
02 Jan 25	75.25000 +0.56	76.48	74.81	75.16	771,636
31 Dec 24	74.69000 +1.60	75.26	73.18	73.26	673,895
30 Dec 24	73.09000 -1.71	74.42	72.79	74.42	639,208
27 Dec 24	74.80000 -1.46	76.28	74.71	75.80	369,373
26 Dec 24	76.26000 -0.45	76.93	75.94	76.14	540,337
24 Dec 24	76.71000 +0.83	76.99	75.79	75.88	184,121
23 Dec 24	75.88000 -0.89	76.83	75.61	76.38	487,819
20 Dec 24	76.77000 -0.25	77.82	76.35	76.55	1,913,634
19 Dec 24	77.02000 -1.29	79.27	76.85	78.47	480,866
18 Dec 24	78.31000 -3.03	82.01	77.94	81.38	628,861
17 Dec 24	81.34000 -1.15	82.76	80.64	82.01	414,975
16 Dec 24	82.49000 -0.82	83.66	81.68	82.71	589,798
13 Dec 24	83.31000 +0.19	83.32	82.00	82.71	394,254
12 Dec 24	83.12000 -0.77	83.74	81.98	83.57	390,980
11 Dec 24	83.89000 -0.41	85.61	83.58	84.94	646,228
10 Dec 24	84.30000 +0.31	84.93	82.19	83.26	505,197
09 Dec 24	83.99000 +0.86	84.61	83.36	83.68	474,897
06 Dec 24	83.13000 -0.22	84.41	82.40	84.07	409,014
05 Dec 24	83.35000 -0.32	84.61	82.76	83.88	453,539
04 Dec 24	83.67000 -1.09	84.86	83.15	84.00	744,253
03 Dec 24	84.76000 -0.25	85.29	84.19	85.29	455,613
02 Dec 24	85.01000 -0.87	86.27	84.91	86.04	439,804
29 Nov 24	85.88000 +0.64	86.57	84.82	86.09	339,103
27 Nov 24	85.24000 -0.40	86.79	85.05	86.07	304,304
26 Nov 24	85.64000 -1.38	87.00	84.88	86.27	711,396
25 Nov 24	87.02000 +1.61	88.60	86.00	86.00	594,161
22 Nov 24	85.41000 +1.28	85.69	84.34	84.79	472,038
21 Nov 24	84.13000 +2.79	84.90	81.21	81.53	521,248
20 Nov 24	81.34000 +0.71	81.48	80.04	80.55	553,108
19 Nov 24	80.63000 -1.78	82.09	80.57	81.24	527,757
18 Nov 24	82.41000 -0.66	83.50	82.32	83.06	511,595
15 Nov 24	83.07000 -2.38	86.07	83.01	85.87	684,575
14 Nov 24	85.45000 -2.03	87.63	85.33	87.50	467,544
13 Nov 24	87.48000 -2.12	89.21	87.36	88.16	706,617
12 Nov 24	89.60000 -0.58	90.12	88.68	89.91	656,477
11 Nov 24	90.18000 +1.20	90.81	89.57	89.89	831,087
08 Nov 24	88.98000 +0.40	89.37	87.77	88.03	671,006
07 Nov 24	88.58000 -0.21	89.84	88.25	88.25	658,853
06 Nov 24	88.79000 +6.73	89.54	86.50	87.00	1,388,845
05 Nov 24	82.06000 +1.54	82.17	80.19	80.19	418,658
04 Nov 24	80.52000 -0.18	81.31	80.36	80.46	987,944
01 Nov 24	80.70000 +1.63	81.40	79.50	79.69	516,338
31 Oct 24	79.07000 -3.01	82.62	78.99	82.47	838,799
30 Oct 24	82.08000 -0.34	83.06	81.56	82.24	610,236
29 Oct 24	82.42000 +1.33	83.08	80.09	80.44	896,334
28 Oct 24	81.09000 +2.42	81.16	79.25	79.40	649,594
25 Oct 24	78.67000 +0.88	79.99	77.47	77.47	1,166,773
24 Oct 24	77.79000 -3.05	79.00	75.91	78.00	2,054,921
23 Oct 24	80.84000 +0.27	81.18	80.15	80.38	1,100,347
22 Oct 24	80.57000 -1.84	82.12	80.55	82.12	526,473
21 Oct 24	82.41000 -1.81	84.24	82.28	84.24	369,434
18 Oct 24	84.22000 +0.16	84.94	83.71	84.51	644,718
17 Oct 24	84.06000 +1.38	84.24	82.13	82.13	515,079
16 Oct 24	82.68000 +0.28	84.73	82.37	84.26	682,502
15 Oct 24	82.40000 -0.60	83.92	82.33	82.56	481,721
14 Oct 24	83.00000 -0.37	83.32	82.28	83.32	423,404
11 Oct 24	83.37000 +2.07	84.30	81.90	82.27	665,260
10 Oct 24	81.30000 -0.03	81.78	80.68	80.82	604,134
09 Oct 24	81.33000 +1.13	81.84	80.14	80.53	733,877
08 Oct 24	80.20000 -2.05	81.75	80.15	81.75	501,299
07 Oct 24	82.25000 -1.15	83.15	82.06	82.74	372,472
04 Oct 24	83.40000 -0.11	84.84	83.05	84.49	383,352
03 Oct 24	83.51000 -0.72	84.29	82.82	83.78	637,436
02 Oct 24	84.23000 -0.74	85.26	84.11	84.56	348,934
01 Oct 24	84.97000 -1.09	86.08	84.09	86.08	400,321
30 Sep 24	86.06000 -1.03	86.82	84.96	86.82	614,692
27 Sep 24	87.09000 +0.83	88.69	86.75	87.19	470,182
26 Sep 24	86.26000 +2.52	86.63	84.80	84.80	544,166
25 Sep 24	83.74000 -2.31	86.46	83.67	86.41	436,226
24 Sep 24	86.05000 +0.72	86.40	85.09	85.56	475,657
23 Sep 24	85.33000 +1.47	85.38	83.68	83.92	610,637
20 Sep 24	83.86000 -2.31	85.63	83.66	85.62	1,704,643
19 Sep 24	86.17000 +4.22	86.48	82.55	83.62	1,102,502
18 Sep 24	81.95000 +0.07	83.73	81.79	82.18	459,739
17 Sep 24	81.88000 +0.81	82.51	81.16	81.63	368,528
16 Sep 24	81.07000 +1.59	81.32	80.00	80.14	369,870
13 Sep 24	79.48000 +0.77	80.14	78.61	79.09	547,817
12 Sep 24	78.71000 +0.77	78.77	77.51	77.96	727,526
11 Sep 24	77.94000 -0.24	78.08	76.02	77.60	920,278
10 Sep 24	78.18000 -0.53	79.12	78.10	78.95	508,085
09 Sep 24	78.71000 +0.51	79.13	77.75	78.56	806,606
06 Sep 24	78.20000 +0.69	78.75	77.54	77.69	642,227
05 Sep 24	77.51000 -1.07	78.54	76.31	78.32	727,797
04 Sep 24	78.58000 -1.94	80.35	78.35	80.14	671,098
03 Sep 24	80.52000 -1.72	82.18	80.28	81.80	409,768
30 Aug 24	82.24000 +0.61	82.49	80.92	81.96	647,941
29 Aug 24	81.63000 +0.24	82.36	80.69	82.25	437,281
28 Aug 24	81.39000 -0.78	82.75	80.76	82.13	469,019
27 Aug 24	82.17000 -0.83	82.68	81.68	82.59	345,963
26 Aug 24	83.00000 -0.24	83.96	82.93	83.65	317,691
23 Aug 24	83.24000 +2.05	83.37	81.51	81.53	226,166
22 Aug 24	81.19000 -0.83	82.51	81.14	82.00	237,245
21 Aug 24	82.02000 +0.57	82.22	81.45	81.92	268,349
20 Aug 24	81.45000 +0.52	81.95	80.59	80.74	417,686
19 Aug 24	80.93000 +0.43	81.45	80.71	80.76	316,341
16 Aug 24	80.50000 +0.02	81.36	80.01	80.50	681,666
15 Aug 24	80.48000 +1.29	81.13	79.80	80.14	459,679
14 Aug 24	79.19000 -0.96	80.26	78.60	80.13	443,743
13 Aug 24	80.15000 +0.95	80.56	78.44	79.60	400,516
12 Aug 24	79.20000 -1.58	80.80	79.12	80.73	389,231
09 Aug 24	80.78000 +0.43	81.44	79.50	80.44	444,525
08 Aug 24	80.35000 +0.33	81.36	79.84	80.84	560,804
07 Aug 24	80.02000 -0.62	81.96	79.75	81.30	562,006
06 Aug 24	80.64000 -0.79	83.40	80.61	81.62	546,042
05 Aug 24	81.43000 -1.65	82.32	79.05	81.20	648,391
02 Aug 24	83.08000 -1.27	83.29	81.64	83.29	819,622
01 Aug 24	84.35000 -4.60	89.25	83.92	88.42	1,052,284
31 Jul 24	88.95000 -0.18	90.22	88.64	89.54	513,459
30 Jul 24	89.13000 +0.97	89.48	87.58	87.99	511,275
29 Jul 24	88.16000 +0.53	88.30	86.81	87.32	466,129
26 Jul 24	87.63000 +1.97	88.11	86.46	86.78	674,835
25 Jul 24	85.66000 +3.73	86.22	82.05	82.06	494,823
24 Jul 24	81.93000 -1.44	83.33	81.81	83.04	608,369
23 Jul 24	83.37000 -0.86	84.33	82.93	83.91	825,757
22 Jul 24	84.23000 +1.29	84.30	82.59	83.48	591,145
19 Jul 24	82.94000 -1.20	84.36	81.96	84.20	1,304,415
18 Jul 24	84.14000 -0.88	86.15	84.12	84.32	875,266
17 Jul 24	85.02000 +0.76	85.48	83.57	83.76	690,199
16 Jul 24	84.26000 +3.42	84.43	81.26	81.66	815,763
15 Jul 24	80.84000 +1.52	81.24	79.36	79.72	487,317
12 Jul 24	79.32000 +1.27	80.28	78.60	79.32	622,053
11 Jul 24	78.05000 +2.01	78.36	76.71	76.96	614,590
10 Jul 24	76.04000 +0.24	76.38	75.41	75.71	596,576
09 Jul 24	75.80000 -1.49	76.57	75.40	76.56	660,714
08 Jul 24	77.29000 -0.08	77.86	76.80	77.86	635,540
05 Jul 24	77.37000 -1.14	78.00	76.68	78.00	858,678
03 Jul 24	78.51000 -1.51	80.23	77.75	79.91	541,366
02 Jul 24	80.02000 +1.79	80.42	76.80	78.02	2,151,078
01 Jul 24	78.23000 -1.08	80.14	78.19	79.81	1,034,872
28 Jun 24	79.31000 +1.30	79.64	78.14	78.42	943,191
27 Jun 24	78.01000 -0.86	79.37	77.94	78.97	568,295
26 Jun 24	78.87000 -0.74	79.25	77.89	78.10	464,226
25 Jun 24	79.61000 -0.96	80.45	79.04	79.94	885,196
24 Jun 24	80.57000 +1.11	81.26	79.30	79.74	465,437
21 Jun 24	79.46000 +0.62	79.48	78.08	79.08	1,516,636
20 Jun 24	78.84000 -0.61	79.70	78.54	79.01	616,304
18 Jun 24	79.45000 +0.73	80.83	78.34	78.82	1,064,082
17 Jun 24	78.72000 +2.88	79.28	75.05	75.17	1,259,070
14 Jun 24	75.84000 -8.82	80.51	75.55	79.61	2,505,836
13 Jun 24	84.66000 -0.54	84.96	84.09	84.75	433,667
12 Jun 24	85.20000 +1.89	85.70	83.92	84.88	521,925
11 Jun 24	83.31000 -0.72	83.93	82.58	83.74	431,224
10 Jun 24	84.03000 -1.30	85.25	83.60	84.69	474,307
07 Jun 24	85.33000 +0.23	86.53	84.85	84.85	483,441
06 Jun 24	85.10000 +0.16	85.13	83.57	84.58	616,092
05 Jun 24	84.94000 +0.24	85.62	84.37	84.88	731,300
04 Jun 24	84.70000 -0.95	85.68	84.22	85.65	369,568
03 Jun 24	85.65000 -0.25	86.30	84.75	86.23	648,158
31 May 24	85.90000 +0.92	85.97	84.61	85.04	607,739
30 May 24	84.98000 +0.00	85.70	84.69	85.49	517,900
29 May 24	84.98000 -1.22	85.38	83.77	84.04	682,617
28 May 24	86.20000 -2.15	88.47	86.09	88.29	703,101
24 May 24	88.35000 -0.28	89.37	88.21	89.20	510,398
23 May 24	88.63000 -2.49	90.82	87.85	90.82	532,167
22 May 24	91.12000 -0.11	91.51	90.66	91.23	261,327
21 May 24	91.23000 -1.30	92.73	91.11	92.37	350,969
20 May 24	92.53000 +1.38	92.76	90.83	91.05	480,309
17 May 24	91.15000 -1.00	92.41	90.65	92.35	375,387
16 May 24	92.15000 -1.15	93.16	92.12	93.16	299,246
15 May 24	93.30000 -0.51	94.31	92.85	94.19	346,673
14 May 24	93.81000 +1.25	94.01	92.66	92.94	369,273
13 May 24	92.56000 -0.43	93.35	92.40	93.30	274,201
10 May 24	92.99000 +0.78	93.13	91.76	92.25	289,008
09 May 24	92.21000 +0.55	92.28	91.44	91.83	220,737
08 May 24	91.66000 -0.36	92.00	91.07	91.78	366,180
07 May 24	92.02000 +0.50	92.44	91.65	91.78	512,719
06 May 24	91.52000 -0.10	92.63	91.39	92.44	270,149
03 May 24	91.62000 +0.50	92.40	91.18	91.99	289,477
02 May 24	91.12000 +0.16	91.46	90.67	91.46	212,913
01 May 24	90.96000 -0.28	92.12	90.45	91.02	343,008
30 Apr 24	91.24000 -1.78	92.64	91.17	92.36	399,514
29 Apr 24	93.02000 -0.20	93.78	92.71	93.66	305,916
26 Apr 24	93.22000 -0.01	93.92	92.92	93.15	353,624
25 Apr 24	93.23000 -0.19	93.72	92.11	92.94	244,211
24 Apr 24	93.42000 +0.16	93.69	92.44	93.28	363,737
23 Apr 24	93.26000 +0.71	94.13	92.58	93.08	413,412
22 Apr 24	92.55000 +0.09	93.19	92.19	92.99	306,588
19 Apr 24	92.46000 +1.02	92.55	91.29	91.56	559,647
18 Apr 24	91.44000 +0.34	91.90	90.77	91.58	282,448
17 Apr 24	91.10000 -0.26	92.18	90.90	92.02	423,667
16 Apr 24	91.36000 -1.08	92.55	90.64	92.13	637,145
15 Apr 24	92.44000 -0.24	93.89	91.95	93.37	407,595
12 Apr 24	92.68000 -0.20	92.81	91.73	92.26	452,609
11 Apr 24	92.88000 -0.04	93.09	91.96	92.40	526,997
10 Apr 24	92.92000 -1.71	94.05	92.18	93.42	692,617
09 Apr 24	94.63000 +0.21	95.13	93.36	94.59	309,613
08 Apr 24	94.42000 -1.15	95.88	94.36	95.15	500,439
05 Apr 24	95.57000 +0.07	96.13	94.94	95.66	677,403
04 Apr 24	95.50000 +0.39	96.01	95.00	95.89	490,363
03 Apr 24	95.11000 +0.43	95.51	93.94	94.55	569,561
02 Apr 24	94.68000 -1.27	96.28	94.24	95.59	662,894
01 Apr 24	95.95000 -1.09	96.75	94.21	96.75	860,053
28 Mar 24	97.04000 -2.48	99.89	96.40	98.73	938,312
27 Mar 24	99.52000 +1.91	100.35	98.29	98.69	588,488
26 Mar 24	97.61000 -1.40	99.72	97.61	99.00	577,503
25 Mar 24	99.01000 +0.56	99.45	98.12	98.40	527,712
22 Mar 24	98.45000 -0.78	99.33	98.33	99.23	269,776
21 Mar 24	99.23000 +1.36	99.51	97.84	98.08	371,615
20 Mar 24	97.87000 +1.06	98.33	96.20	96.63	357,318
19 Mar 24	96.81000 +1.23	96.97	95.53	95.63	385,771
18 Mar 24	95.58000 -0.76	97.39	95.39	96.43	458,710
15 Mar 24	96.34000 -0.23	97.37	95.89	95.89	1,446,081
14 Mar 24	96.57000 -0.79	97.78	95.73	97.55	490,689
13 Mar 24	97.36000 +0.45	97.62	96.65	96.67	374,712
12 Mar 24	96.91000 +0.07	97.57	96.37	96.95	297,655
11 Mar 24	96.84000 -2.16	98.65	95.70	98.52	385,548
08 Mar 24	99.00000 -1.17	100.68	98.99	100.62	372,396
07 Mar 24	100.17000 +1.45	100.23	98.86	99.08	434,688
06 Mar 24	98.72000 -0.35	99.60	98.32	99.28	339,145
05 Mar 24	99.07000 -4.01	103.00	98.99	103.00	536,509
04 Mar 24	103.08000 +2.88	104.76	100.67	102.00	1,007,312
01 Mar 24	100.20000 -0.74	101.15	100.08	100.92	419,471
29 Feb 24	100.94000 +0.19	101.09	99.83	101.08	493,454
28 Feb 24	100.75000 +0.61	101.07	99.80	99.80	275,639
27 Feb 24	100.14000 -0.21	101.08	99.90	100.82	387,351
26 Feb 24	100.35000 -0.45	100.77	99.78	100.44	338,510
23 Feb 24	100.80000 -0.18	101.29	100.28	101.00	351,480
22 Feb 24	100.98000 +0.90	101.00	100.37	100.72	431,962
21 Feb 24	100.08000 +1.35	100.23	98.50	99.00	355,709
20 Feb 24	98.73000 -0.58	98.92	98.26	98.73	303,245
16 Feb 24	99.31000 -0.10	100.17	99.06	99.25	382,630
15 Feb 24	99.41000 +0.93	99.63	98.75	98.85	353,784
14 Feb 24	98.48000 +1.68	98.54	97.45	97.53	370,994
13 Feb 24	96.80000 -2.50	97.60	96.04	97.34	431,131
12 Feb 24	99.30000 +0.75	99.67	98.22	98.55	289,661
09 Feb 24	98.55000 +0.17	98.72	97.64	98.29	273,128
08 Feb 24	98.38000 +0.42	98.60	97.27	98.24	261,877
07 Feb 24	97.96000 -0.60	99.23	97.90	99.01	429,598
06 Feb 24	98.56000 -0.33	99.20	98.08	98.77	356,838
05 Feb 24	98.89000 -1.99	100.24	98.39	100.02	370,258
02 Feb 24	100.88000 +0.71	101.60	99.29	99.87	313,971
01 Feb 24	100.17000 +1.49	100.24	97.79	98.95	380,199
31 Jan 24	98.68000 -0.92	100.06	98.45	99.58	574,863
30 Jan 24	99.60000 +1.81	99.72	97.21	97.30	330,793
29 Jan 24	97.79000 +0.76	97.90	97.10	97.10	547,430
26 Jan 24	97.03000 +0.22	98.28	96.34	97.22	297,613
25 Jan 24	96.81000 +1.53	96.97	95.61	95.61	323,835
24 Jan 24	95.28000 -1.46	97.22	95.09	97.22	334,282
23 Jan 24	96.74000 -0.96	98.12	96.59	98.12	393,816
22 Jan 24	97.70000 +0.70	98.55	96.79	97.50	566,163
19 Jan 24	97.00000 +0.57	97.49	95.70	96.51	415,213
18 Jan 24	96.43000 +1.87	96.55	94.96	95.33	641,026
17 Jan 24	94.56000 -1.32	95.75	94.51	95.15	484,075
16 Jan 24	95.88000 -0.08	96.12	95.25	95.35	629,320
12 Jan 24	95.96000 +0.71	96.11	94.64	95.82	474,850
11 Jan 24	95.25000 +1.44	95.28	93.31	93.95	643,883
10 Jan 24	93.81000 +1.18	94.14	92.73	93.14	759,246
09 Jan 24	92.63000 -2.99	94.03	90.86	92.25	1,282,268
08 Jan 24	95.62000 -0.28	95.81	94.89	95.39	727,082
05 Jan 24	95.90000 -1.01	97.15	95.65	96.25	607,906
04 Jan 24	96.91000 -0.22	97.53	96.32	97.13	360,921
03 Jan 24	97.13000 -2.37	98.90	97.03	98.90	272,954
02 Jan 24	99.50000 -1.76	101.56	99.30	100.55	575,327
29 Dec 23	101.26000 -0.32	101.97	100.94	101.29	212,948
28 Dec 23	101.58000 -0.55	102.32	101.23	101.84	257,603
27 Dec 23	102.13000 -0.65	103.50	101.94	103.15	254,111
26 Dec 23	102.78000 -0.70	104.15	102.75	103.81	255,622
22 Dec 23	103.48000 +0.68	104.25	103.07	103.32	242,082
21 Dec 23	102.80000 +1.27	103.00	101.85	102.16	298,280
20 Dec 23	101.53000 +0.48	102.58	100.65	100.90	310,700
19 Dec 23	101.05000 +0.06	101.96	101.02	101.16	260,476
18 Dec 23	100.99000 -0.09	101.34	100.39	101.22	260,031
15 Dec 23	101.08000 -1.19	102.13	100.29	102.06	630,952
14 Dec 23	102.27000 +2.81	103.03	100.24	100.24	505,507
13 Dec 23	99.46000 -0.16	100.40	97.69	99.74	484,003
12 Dec 23	99.62000 +0.32	100.53	98.54	99.43	381,322
11 Dec 23	99.30000 +0.87	99.32	97.82	98.33	298,223
08 Dec 23	98.43000 +0.21	99.21	98.08	98.48	379,264
07 Dec 23	98.22000 +0.80	99.35	97.51	97.56	374,736
06 Dec 23	97.42000 +0.49	98.38	96.74	96.92	378,858
05 Dec 23	96.93000 -1.29	98.23	96.51	97.97	445,844
04 Dec 23	98.22000 -0.61	98.80	97.57	98.08	495,610
01 Dec 23	98.83000 +1.41	99.01	97.54	97.56	335,544
30 Nov 23	97.42000 +0.75	97.78	96.66	96.86	466,545
29 Nov 23	96.67000 -0.66	98.34	96.45	97.87	384,596
28 Nov 23	97.33000 -1.42	99.15	97.24	98.50	449,768
27 Nov 23	98.75000 -0.26	99.32	98.57	98.57	394,145
24 Nov 23	99.01000 +0.30	99.46	98.70	98.70	101,093
22 Nov 23	98.71000 +0.84	99.19	98.02	98.02	338,606
21 Nov 23	97.87000 -0.84	99.11	97.84	98.74	276,356
20 Nov 23	98.71000 +0.59	99.06	97.35	97.81	362,501
17 Nov 23	98.12000 +0.18	98.81	97.89	98.44	407,718
16 Nov 23	97.94000 -1.34	100.06	97.75	99.46	585,696
15 Nov 23	99.28000 -1.42	101.00	98.84	100.62	472,553
14 Nov 23	100.70000 +3.08	100.97	98.53	98.53	298,473
13 Nov 23	97.62000 -0.96	98.17	97.17	97.71	378,287
10 Nov 23	98.58000 +0.92	98.60	97.23	98.08	318,068
09 Nov 23	97.66000 +0.56	98.53	97.20	97.53	270,946
08 Nov 23	97.10000 +0.80	97.35	96.21	96.48	350,478
07 Nov 23	96.30000 -1.03	96.90	95.46	96.68	390,577
06 Nov 23	97.33000 -0.45	97.81	96.37	97.55	332,041
03 Nov 23	97.78000 +0.81	98.52	97.35	98.12	350,971
02 Nov 23	96.97000 +1.55	97.10	96.30	96.32	304,942
01 Nov 23	95.42000 +0.67	95.42	93.76	94.57	446,057
31 Oct 23	94.75000 +0.91	95.06	93.76	93.90	366,701
30 Oct 23	93.84000 -0.14	94.57	93.43	94.57	497,182
27 Oct 23	93.98000 +0.35	95.29	93.47	93.61	511,785
26 Oct 23	93.63000 +1.12	94.30	91.93	92.49	747,578
25 Oct 23	92.51000 -2.91	94.90	91.23	94.90	750,697
24 Oct 23	95.42000 +0.08	96.18	94.93	96.16	537,720
23 Oct 23	95.34000 -2.48	98.08	95.06	97.91	576,939
20 Oct 23	97.82000 +0.07	98.40	97.10	97.86	601,632
19 Oct 23	97.75000 -2.73	100.89	97.65	100.45	580,509
18 Oct 23	100.48000 -4.51	105.52	100.40	104.34	576,935
17 Oct 23	104.99000 +0.82	105.77	103.90	103.90	500,716
16 Oct 23	104.17000 +0.13	105.54	103.53	104.73	268,341
13 Oct 23	104.04000 -0.97	105.55	103.68	105.43	383,629
12 Oct 23	105.01000 +1.81	105.34	103.64	104.24	637,712
11 Oct 23	103.20000 +2.33	103.23	101.52	101.66	505,218
10 Oct 23	100.87000 -0.45	102.63	100.77	101.87	439,552
09 Oct 23	101.32000 +1.60	101.91	99.71	100.00	653,112
06 Oct 23	99.72000 +1.12	100.58	98.40	98.40	426,346
05 Oct 23	98.60000 -0.85	99.89	98.50	98.94	397,689
04 Oct 23	99.45000 +2.69	99.76	97.05	97.05	492,238
03 Oct 23	96.76000 -0.81	98.04	96.35	97.46	344,151
02 Oct 23	97.57000 -0.58	98.72	96.89	98.28	385,021
29 Sep 23	98.15000 -0.10	99.40	97.82	98.71	542,887
28 Sep 23	98.25000 +1.18	98.97	97.10	97.26	366,359
27 Sep 23	97.07000 +1.66	97.49	95.81	95.81	422,919
26 Sep 23	95.41000 -0.09	96.14	95.02	95.11	314,886
25 Sep 23	95.50000 +0.41	96.05	94.91	94.91	219,877
22 Sep 23	95.09000 +0.41	95.62	94.54	94.54	228,899
21 Sep 23	94.68000 -0.56	95.70	94.50	95.08	209,454
20 Sep 23	95.24000 -0.52	96.64	95.06	96.20	281,422
19 Sep 23	95.76000 -0.58	96.59	95.58	96.42	277,930
18 Sep 23	96.34000 +0.02	97.57	96.01	96.60	441,391
15 Sep 23	96.32000 +0.41	96.42	94.97	95.55	824,456
14 Sep 23	95.91000 +1.04	96.79	95.53	95.79	368,040
13 Sep 23	94.87000 -1.82	96.68	93.97	96.67	433,635
12 Sep 23	96.69000 +0.32	97.17	95.92	95.92	310,486
11 Sep 23	96.37000 +0.44	96.49	95.39	96.22	274,367
08 Sep 23	95.93000 +0.08	96.62	95.56	95.81	338,151
07 Sep 23	95.85000 +0.19	95.97	94.20	95.20	625,350
06 Sep 23	95.66000 -2.36	98.02	94.79	98.02	1,111,270
05 Sep 23	98.02000 -3.66	101.05	96.38	101.01	786,251
01 Sep 23	101.68000 -0.38	102.77	101.59	102.77	393,990
31 Aug 23	102.06000 -0.13	102.64	101.50	102.44	597,202
30 Aug 23	102.19000 -0.33	103.22	102.15	102.94	277,176
29 Aug 23	102.52000 +0.84	102.84	100.84	101.30	261,081
28 Aug 23	101.68000 +0.33	102.77	101.58	101.61	228,767
25 Aug 23	101.35000 +0.58	101.71	100.55	101.00	291,618
24 Aug 23	100.77000 +0.13	102.15	100.45	100.45	357,953
23 Aug 23	100.64000 +0.89	100.82	99.62	100.05	304,738
22 Aug 23	99.75000 -0.55	100.66	99.44	100.53	265,831
21 Aug 23	100.30000 -0.48	101.49	99.01	100.75	373,811
18 Aug 23	100.78000 +0.58	101.10	99.78	99.78	263,805
17 Aug 23	100.20000 +0.08	100.82	99.86	100.20	311,471
16 Aug 23	100.12000 -0.95	101.87	99.98	101.12	193,696
15 Aug 23	101.07000 -1.02	102.14	100.80	101.87	308,757
14 Aug 23	102.09000 -0.79	102.97	101.54	102.97	340,036
11 Aug 23	102.88000 +0.66	103.03	102.15	102.48	340,557
10 Aug 23	102.22000 -0.42	103.95	101.96	102.78	424,126
09 Aug 23	102.64000 +0.86	102.92	101.73	102.09	408,883
08 Aug 23	101.78000 +0.63	102.25	99.88	100.76	666,301
07 Aug 23	101.15000 +2.17	101.32	99.37	99.37	394,317
04 Aug 23	98.98000 -0.13	99.53	98.41	99.53	493,445
03 Aug 23	99.11000 -1.62	100.10	97.75	100.10	403,851
02 Aug 23	100.73000 -0.48	101.46	100.55	100.87	227,992
01 Aug 23	101.21000 +0.29	101.56	100.16	100.40	311,611
31 Jul 23	100.92000 +1.03	100.93	99.88	99.95	257,305
28 Jul 23	99.89000 +0.62	100.33	99.32	100.07	268,427
27 Jul 23	99.27000 -0.68	99.87	98.33	99.87	384,085
26 Jul 23	99.95000 -0.06	100.62	99.43	99.64	1,370,408
25 Jul 23	100.01000 +0.35	100.59	99.18	99.40	499,337
24 Jul 23	99.66000 +0.28	100.44	99.20	99.51	362,829
21 Jul 23	99.38000 +0.16	100.33	99.01	99.30	445,422
20 Jul 23	99.22000 +0.39	99.77	98.73	99.46	249,177
19 Jul 23	98.83000 +1.15	99.34	97.22	97.22	405,575
18 Jul 23	97.68000 +0.19	98.49	97.28	97.28	254,909
17 Jul 23	97.49000 -0.02	97.93	97.33	97.50	252,939
14 Jul 23	97.51000 -0.43	98.14	96.82	98.14	303,580
13 Jul 23	97.94000 -0.82	98.39	97.33	98.26	370,921
12 Jul 23	98.76000 +0.61	99.11	97.82	98.99	324,119
11 Jul 23	98.15000 +1.33	98.42	96.82	96.82	407,774
10 Jul 23	96.82000 +1.37	97.21	94.64	94.74	538,594
07 Jul 23	95.45000 +1.04	96.25	94.20	94.20	573,065
06 Jul 23	94.41000 -0.80	95.18	93.47	94.73	477,218
05 Jul 23	95.21000 -0.52	96.09	94.55	94.72	464,828
03 Jul 23	95.73000 +0.45	95.93	94.63	95.24	252,393
30 Jun 23	95.28000 +0.99	96.32	94.96	96.22	548,116
29 Jun 23	94.29000 -1.66	95.69	92.01	92.93	765,721
28 Jun 23	95.95000 -1.05	97.07	95.74	97.07	669,264
27 Jun 23	97.00000 +0.85	97.46	96.10	96.30	511,536
26 Jun 23	96.15000 +0.02	97.33	96.10	96.16	449,304
23 Jun 23	96.13000 +0.04	96.38	95.16	95.56	490,995
22 Jun 23	96.09000 -1.07	97.05	95.79	97.05	297,249
21 Jun 23	97.16000 +1.02	97.34	95.51	96.40	383,290
20 Jun 23	96.14000 -1.52	97.70	96.09	97.14	435,041
16 Jun 23	97.66000 +0.15	98.37	97.16	97.83	1,338,980
15 Jun 23	97.51000 +1.01	97.52	95.54	96.38	403,646
14 Jun 23	96.50000 +0.15	97.17	96.11	96.11	484,125
13 Jun 23	96.35000 +0.90	97.43	95.51	95.56	489,139
12 Jun 23	95.45000 +0.15	95.77	94.60	95.32	266,862
09 Jun 23	95.30000 -0.43	95.93	94.72	95.75	195,262
08 Jun 23	95.73000 +0.62	96.01	94.34	95.11	256,206
07 Jun 23	95.11000 +2.29	95.32	92.73	93.24	376,290
06 Jun 23	92.82000 -0.11	93.25	89.99	91.90	498,126
05 Jun 23	92.93000 -0.61	93.23	91.13	93.20	363,652
02 Jun 23	93.54000 +2.57	94.12	91.52	91.85	275,954
01 Jun 23	90.97000 +1.05	91.00	89.24	90.23	384,300
31 May 23	89.92000 -2.21	91.80	89.78	91.80	439,932
30 May 23	92.13000 -0.28	92.73	91.66	92.71	225,670
26 May 23	92.41000 +1.22	92.75	91.17	91.38	306,868
25 May 23	91.19000 +0.56	91.43	90.10	90.41	208,197
24 May 23	90.63000 -1.77	92.35	90.43	92.35	286,182
23 May 23	92.40000 -1.57	93.71	92.38	93.51	354,897
22 May 23	93.97000 +0.85	94.07	92.47	93.09	474,307
19 May 23	93.12000 +0.33	93.62	92.29	93.48	377,229
18 May 23	92.79000 +0.97	93.22	91.51	91.76	367,141
17 May 23	91.82000 +0.83	92.00	90.96	91.27	327,819
16 May 23	90.99000 +0.31	91.45	89.83	90.16	382,410
15 May 23	90.68000 -0.24	91.17	90.26	90.86	221,463
12 May 23	90.92000 +0.14	91.42	90.07	91.17	178,649
11 May 23	90.78000 +0.63	90.80	89.47	89.47	215,634
10 May 23	90.15000 +0.21	91.25	88.98	90.75	205,749
09 May 23	89.94000 -0.91	90.51	89.75	90.36	302,059
08 May 23	90.85000 +0.13	91.05	90.18	90.68	208,814
05 May 23	90.72000 +1.13	91.33	90.38	90.43	253,642
04 May 23	89.59000 -1.21	90.25	88.77	90.18	245,823
03 May 23	90.80000 -0.37	91.93	90.55	91.46	324,605
02 May 23	91.17000 -0.24	91.41	90.24	91.01	286,023
01 May 23	91.41000 +0.68	91.76	90.71	90.92	278,207
28 Apr 23	90.73000 -0.25	91.54	90.29	91.00	289,344
27 Apr 23	90.98000 +2.71	91.57	88.61	88.72	373,002
26 Apr 23	88.27000 -1.37	89.74	88.14	89.05	391,964
25 Apr 23	89.64000 -1.10	90.83	89.41	90.47	356,293
24 Apr 23	90.74000 -0.56	91.64	90.53	91.48	249,482
21 Apr 23	91.30000 +0.13	91.79	91.06	91.50	369,776
20 Apr 23	91.17000 +1.22	91.57	89.68	89.85	486,793
19 Apr 23	89.95000 -0.17	90.37	89.42	90.04	461,633
18 Apr 23	90.12000 +1.00	90.15	88.85	89.39	450,889
17 Apr 23	89.12000 +0.70	89.79	88.23	88.76	358,839
14 Apr 23	88.42000 +0.95	88.85	87.50	87.50	484,773
13 Apr 23	87.47000 +0.00	88.01	85.58	86.98	355,431
12 Apr 23	87.47000 +1.41	87.72	86.43	86.80	451,934
11 Apr 23	86.06000 +1.01	86.61	85.20	85.43	358,205
10 Apr 23	85.05000 +0.56	85.22	83.80	83.82	426,449
06 Apr 23	84.49000 -0.07	85.12	84.16	84.42	523,914
05 Apr 23	84.56000 +0.92	86.25	83.48	83.91	1,044,701
04 Apr 23	83.64000 -0.74	88.97	83.04	88.00	1,308,830
03 Apr 23	84.38000 +0.38	84.58	83.53	83.66	518,311
31 Mar 23	84.00000 +1.49	84.05	82.88	83.09	223,439
30 Mar 23	82.51000 -0.38	83.51	82.32	83.51	156,583
29 Mar 23	82.89000 +0.53	83.00	82.09	83.00	249,673
28 Mar 23	82.36000 +0.53	83.01	81.66	81.71	174,994
27 Mar 23	81.83000 +0.94	82.16	81.29	81.65	274,245
24 Mar 23	80.89000 +0.83	81.21	79.28	79.76	261,696
23 Mar 23	80.06000 -0.25	81.41	79.26	80.23	253,318
22 Mar 23	80.31000 -1.36	81.98	80.30	81.60	179,981
21 Mar 23	81.67000 +1.03	82.40	81.05	81.65	214,994
20 Mar 23	80.64000 +2.40	80.78	78.92	78.98	318,916
17 Mar 23	78.24000 -2.41	80.49	77.99	80.49	830,627
16 Mar 23	80.65000 +0.44	80.87	79.35	79.54	215,431
15 Mar 23	80.21000 -2.02	80.98	78.53	80.81	413,835
14 Mar 23	82.23000 +1.15	83.44	81.61	82.36	332,098
13 Mar 23	81.08000 -1.16	81.89	79.96	81.49	522,043
10 Mar 23	82.24000 -1.67	83.90	81.72	83.90	349,159
09 Mar 23	83.91000 -1.42	85.82	83.89	85.78	185,710
08 Mar 23	85.33000 +0.45	85.38	84.36	84.90	207,713
07 Mar 23	84.88000 -0.14	85.50	84.46	84.94	236,743
06 Mar 23	85.02000 -0.92	86.63	84.84	85.97	305,365
03 Mar 23	85.94000 +0.37	86.18	84.35	86.03	288,511
02 Mar 23	85.57000 +0.13	85.70	84.66	85.32	352,702
01 Mar 23	85.44000 +0.92	85.66	83.92	84.32	263,117
28 Feb 23	84.52000 +0.26	84.74	83.87	84.01	375,486
27 Feb 23	84.26000 +0.25	85.52	84.07	84.48	273,231
24 Feb 23	84.01000 -0.05	84.16	82.61	83.57	339,443
23 Feb 23	84.06000 +0.25	84.48	83.07	84.18	195,282
22 Feb 23	83.81000 -0.54	85.14	83.61	84.55	294,403
21 Feb 23	84.35000 -2.33	85.93	84.14	85.88	303,640
17 Feb 23	86.68000 +0.65	87.16	85.87	86.10	350,520
16 Feb 23	86.03000 -0.30	87.20	84.96	85.41	319,467
15 Feb 23	86.33000 +0.36	86.42	85.31	85.69	152,582
14 Feb 23	85.97000 -0.88	86.86	85.26	86.52	327,882
13 Feb 23	86.85000 +0.71	86.86	85.85	86.35	271,927
10 Feb 23	86.14000 -0.39	86.27	85.58	86.02	255,336
09 Feb 23	86.53000 -0.81	87.80	86.28	87.65	355,582
08 Feb 23	87.34000 -1.86	89.00	87.24	88.84	250,137
07 Feb 23	89.20000 +0.34	89.45	87.52	88.31	339,507
06 Feb 23	88.86000 +0.06	88.92	87.02	88.45	472,213
03 Feb 23	88.80000 -0.81	89.39	87.72	89.21	416,696
02 Feb 23	89.61000 +3.44	90.04	86.17	86.82	697,948
01 Feb 23	86.17000 +3.47	86.53	82.24	82.24	572,419
31 Jan 23	82.70000 +1.92	82.90	80.75	80.75	469,491
30 Jan 23	80.78000 -1.06	82.24	80.75	81.57	190,664
27 Jan 23	81.84000 +0.18	82.45	81.24	81.83	301,808
26 Jan 23	81.66000 +1.22	81.95	80.63	81.00	374,216
25 Jan 23	80.44000 -0.26	80.75	79.52	80.39	209,673
24 Jan 23	80.70000 +0.83	80.99	79.26	80.04	239,142
23 Jan 23	79.87000 +0.84	80.23	79.25	79.38	302,014
20 Jan 23	79.03000 +1.80	79.03	76.75	77.62	389,559
19 Jan 23	77.23000 -0.50	78.05	77.19	77.45	390,949
18 Jan 23	77.73000 -1.35	79.86	77.72	79.24	382,093
17 Jan 23	79.08000 -1.31	81.07	78.60	80.48	392,552
13 Jan 23	80.39000 -0.08	80.57	79.80	80.00	252,497
12 Jan 23	80.47000 -0.71	81.86	80.43	81.50	434,960
11 Jan 23	81.18000 +1.23	81.48	80.08	80.21	427,693
10 Jan 23	79.95000 +1.09	80.25	78.27	79.00	456,608
09 Jan 23	78.86000 +0.50	79.54	77.46	78.07	612,846
06 Jan 23	78.36000 +1.33	78.37	76.76	77.89	608,829
05 Jan 23	77.03000 -4.47	81.97	76.84	81.20	688,359
04 Jan 23	81.50000 -0.17	82.56	81.13	81.85	421,032
03 Jan 23	81.67000 -0.03	82.24	80.82	81.80	288,967
30 Dec 22	81.70000 -0.32	81.97	81.11	81.63	240,002
29 Dec 22	82.02000 +0.69	82.75	81.67	81.70	213,452
28 Dec 22	81.33000 -2.12	83.77	81.33	83.57	200,494
27 Dec 22	83.45000 +0.17	83.88	82.94	83.33	185,709
23 Dec 22	83.28000 +0.65	83.82	82.43	82.76	246,460
22 Dec 22	82.63000 -0.81	83.33	81.27	82.90	322,693
21 Dec 22	83.44000 +1.79	83.56	81.80	82.45	290,912
20 Dec 22	81.65000 -0.02	82.36	81.45	81.67	189,046
19 Dec 22	81.67000 -0.21	82.44	81.20	81.84	368,967
16 Dec 22	81.88000 -0.18	82.18	81.09	81.10	919,279
15 Dec 22	82.06000 -1.65	82.80	81.81	82.71	404,782
14 Dec 22	83.71000 -0.14	84.74	83.05	84.02	230,532
13 Dec 22	83.85000 -0.34	86.24	82.97	86.24	408,405
12 Dec 22	84.19000 +0.92	84.22	82.84	83.28	242,000
09 Dec 22	83.27000 -0.79	84.89	83.25	83.85	156,872
08 Dec 22	84.06000 +0.08	84.46	83.27	84.33	332,100
07 Dec 22	83.98000 +0.28	84.48	83.19	83.66	218,561
06 Dec 22	83.70000 -0.79	84.71	82.74	84.44	309,298
05 Dec 22	84.49000 -1.16	84.97	83.59	84.76	313,712
02 Dec 22	85.65000 +0.11	86.24	84.78	84.86	154,273
01 Dec 22	85.54000 -0.29	86.33	84.78	86.30	251,850
30 Nov 22	85.83000 +2.08	85.83	82.31	83.58	429,696
29 Nov 22	83.75000 +0.22	84.29	83.38	83.42	219,725
28 Nov 22	83.53000 -0.57	84.52	83.12	84.10	274,196
25 Nov 22	84.10000 +0.00	84.86	83.55	84.02	172,831
23 Nov 22	84.10000 -1.37	85.74	84.09	85.33	265,106
22 Nov 22	85.47000 +0.74	85.78	84.76	85.00	370,801
21 Nov 22	84.73000 -0.48	85.29	84.21	85.17	296,057
18 Nov 22	85.21000 +1.64	85.45	83.55	84.31	568,848
17 Nov 22	83.57000 -0.12	83.63	82.17	83.21	220,395
16 Nov 22	83.69000 -0.52	84.43	83.25	84.21	395,062
15 Nov 22	84.21000 +0.24	84.65	82.94	84.65	243,635
14 Nov 22	83.97000 -1.18	85.17	83.73	84.06	219,154
11 Nov 22	85.15000 -0.28	86.30	84.79	85.55	293,603
10 Nov 22	85.43000 +3.05	85.51	84.16	84.71	309,574
09 Nov 22	82.38000 -0.69	83.79	82.35	82.57	316,175
08 Nov 22	83.07000 +0.21	84.32	82.58	82.91	265,846
07 Nov 22	82.86000 +7.93	83.24	82.17	83.15	260,151
14 Oct 22	74.93000 -1.70	77.07	74.73	76.99	312,613
13 Oct 22	76.63000 +1.85	77.23	73.17	73.35	315,369
12 Oct 22	74.78000 +0.06	76.62	74.78	75.64	456,730
11 Oct 22	74.72000 +0.56	75.17	73.71	73.93	421,484
10 Oct 22	74.16000 +0.81	74.82	73.68	73.86	196,838
07 Oct 22	73.35000 -1.84	74.67	72.97	74.65	244,183
06 Oct 22	75.19000 -0.92	76.33	74.60	75.87	283,652
05 Oct 22	76.11000 -0.63	76.81	75.54	75.81	249,425
04 Oct 22	76.74000 +2.15	76.82	75.69	75.69	230,583
03 Oct 22	74.59000 +1.78	75.14	73.07	73.47	284,623
30 Sep 22	72.81000 -0.47	74.46	72.75	73.54	388,190
29 Sep 22	73.28000 -1.31	74.21	72.85	73.98	457,960
28 Sep 22	74.59000 +2.26	75.17	72.35	72.96	543,221
27 Sep 22	72.33000 +0.35	73.42	71.56	72.33	399,465
26 Sep 22	71.98000 -0.13	72.54	71.32	71.83	411,001
23 Sep 22	72.11000 -1.58	73.20	71.33	72.92	648,299
22 Sep 22	73.69000 -1.13	74.75	73.36	74.68	250,611
21 Sep 22	74.82000 -0.90	77.43	74.81	76.37	319,080
20 Sep 22	75.72000 -0.80	76.10	75.21	76.03	282,774
19 Sep 22	76.52000 +0.77	76.83	75.28	75.56	254,928
16 Sep 22	75.75000 -0.72	76.52	74.74	76.03	569,204
15 Sep 22	76.47000 -0.25	76.85	75.62	76.40	289,968
14 Sep 22	76.72000 -1.41	78.11	75.83	78.05	395,424
13 Sep 22	78.13000 -2.73	80.05	77.69	79.63	240,631
12 Sep 22	80.86000 +0.68	81.03	80.15	80.49	239,934
09 Sep 22	80.18000 +0.50	80.99	79.80	80.07	206,782
08 Sep 22	79.68000 -0.29	79.76	78.77	79.29	180,448
07 Sep 22	79.97000 +1.48	80.02	78.19	78.19	192,136
06 Sep 22	78.49000 -0.09	79.10	77.85	79.10	234,486
02 Sep 22	78.58000 -0.59	80.47	78.19	79.85	211,632
01 Sep 22	79.17000 -0.04	79.68	78.69	79.05	287,822
31 Aug 22	79.21000 -1.22	80.83	78.79	80.32	605,544
30 Aug 22	80.43000 -1.42	81.98	80.02	81.98	279,678
29 Aug 22	81.85000 -0.05	82.31	80.84	81.56	210,075
26 Aug 22	81.90000 -2.52	84.85	81.84	84.44	273,925
25 Aug 22	84.42000 +0.87	84.56	83.71	83.83	190,592
24 Aug 22	83.55000 -0.02	83.83	82.94	83.53	224,178
23 Aug 22	83.57000 -0.58	84.70	83.49	84.29	184,574
22 Aug 22	84.15000 -1.40	85.00	84.04	84.85	283,644
19 Aug 22	85.55000 -0.79	85.95	85.18	85.77	242,058
18 Aug 22	86.34000 +0.44	86.55	85.64	85.80	147,858
17 Aug 22	85.90000 -0.39	85.99	85.35	85.55	171,751
16 Aug 22	86.29000 +0.21	87.00	85.38	85.59	241,818
15 Aug 22	86.08000 +0.44	86.14	84.92	85.13	294,480
12 Aug 22	85.64000 +1.49	85.84	84.52	84.58	259,670
11 Aug 22	84.15000 +0.00	85.56	84.13	84.61	337,452
10 Aug 22	84.15000 +1.62	84.97	83.47	83.69	354,065
09 Aug 22	82.53000 +0.21	82.95	81.77	82.32	724,026
08 Aug 22	82.32000 +0.25	83.26	82.00	82.49	537,842
05 Aug 22	82.07000 -0.04	82.64	81.59	81.59	561,539
04 Aug 22	82.11000 -0.07	82.74	81.82	82.27	197,923
03 Aug 22	82.18000 +0.68	82.60	81.21	82.06	234,754
02 Aug 22	81.50000 -0.94	82.63	81.50	82.37	193,568
01 Aug 22	82.44000 -0.22	82.85	81.52	81.96	210,042
29 Jul 22	82.66000 +1.74	82.77	81.16	81.39	352,623
28 Jul 22	80.92000 +1.19	81.08	79.68	80.23	216,645
27 Jul 22	79.73000 +0.53	80.28	77.99	79.06	301,014
26 Jul 22	79.20000 +0.15	79.62	78.49	78.78	355,303
25 Jul 22	79.05000 +1.05	79.11	77.68	78.18	309,763
22 Jul 22	78.00000 +0.29	78.78	77.51	78.03	336,480
21 Jul 22	77.71000 +0.75	77.82	76.32	76.60	222,471
20 Jul 22	76.96000 +0.73	77.35	75.95	76.09	351,440
19 Jul 22	76.23000 +1.90	76.28	74.54	74.89	275,531
18 Jul 22	74.33000 -0.77	75.59	74.05	75.20	374,418
15 Jul 22	75.10000 +2.41	76.06	74.70	74.73	567,688
14 Jul 22	72.69000 -0.87	72.86	71.92	72.38	209,292
13 Jul 22	73.56000 -0.17	74.22	72.44	72.92	851,124
12 Jul 22	73.73000 +0.10	74.58	73.26	73.45	289,095
11 Jul 22	73.63000 -0.33	74.18	72.74	72.74	319,186
08 Jul 22	73.96000 -0.53	74.56	73.23	74.25	335,629
07 Jul 22	74.49000 +0.12	75.16	73.91	74.72	367,065
06 Jul 22	74.37000 +0.35	75.10	73.29	74.32	448,779
05 Jul 22	74.02000 -0.68	74.04	71.69	73.54	517,098
01 Jul 22	74.70000 -0.41	75.37	73.28	75.17	432,953
30 Jun 22	75.11000 -0.21	75.68	73.07	73.07	648,510
29 Jun 22	75.32000 +1.76	75.75	74.01	74.93	657,072
28 Jun 22	73.56000 -3.03	76.97	73.37	76.95	713,693
27 Jun 22	76.59000 +1.02	77.32	75.46	75.88	494,862
24 Jun 22	75.57000 +2.23	75.90	73.58	73.91	452,656
23 Jun 22	73.34000 -0.12	73.68	72.30	73.45	264,424
22 Jun 22	73.46000 -0.25	73.95	72.34	72.79	256,623
21 Jun 22	73.71000 +0.80	74.92	73.14	73.70	329,249
17 Jun 22	72.91000 -2.00	75.76	72.79	75.40	981,738
16 Jun 22	74.91000 -3.32	76.90	74.27	76.90	393,449
15 Jun 22	78.23000 -0.49	79.50	77.56	79.27	340,127
14 Jun 22	78.72000 -0.49	79.93	77.50	79.28	376,369
13 Jun 22	79.21000 -2.24	80.34	79.11	79.50	445,434
10 Jun 22	81.45000 -1.19	82.18	80.64	81.22	434,511
09 Jun 22	82.64000 -2.03	84.89	82.55	84.51	334,248
08 Jun 22	84.67000 -1.48	86.13	84.32	85.71	239,199
07 Jun 22	86.15000 +1.02	86.17	84.13	84.58	225,607
06 Jun 22	85.13000 +0.61	85.63	84.15	84.82	217,299
03 Jun 22	84.52000 -0.54	85.20	84.09	85.20	253,216
02 Jun 22	85.06000 -0.05	85.87	84.52	85.52	306,607
01 Jun 22	85.11000 +0.18	85.72	84.05	85.25	342,574
31 May 22	84.93000 -0.30	85.35	83.90	84.81	316,321
27 May 22	85.23000 +1.30	85.39	83.92	84.33	393,477
26 May 22	83.93000 +0.81	84.92	83.82	83.82	334,889
25 May 22	83.12000 +0.19	83.18	80.90	82.70	1,667,611
24 May 22	82.93000 +1.26	83.29	80.85	81.45	731,291
23 May 22	81.67000 -0.02	82.73	81.02	82.28	501,150
20 May 22	81.69000 -0.50	83.29	80.07	82.49	438,636
19 May 22	82.19000 -0.47	83.25	81.13	81.75	438,467
18 May 22	82.66000 -2.40	84.95	82.34	84.51	491,978
17 May 22	85.06000 +3.13	85.14	83.21	83.44	554,538
16 May 22	81.93000 +1.19	82.25	80.13	80.64	373,163
13 May 22	80.74000 +0.77	81.47	79.99	80.48	330,079
12 May 22	79.97000 +0.99	80.03	78.08	78.62	327,641
11 May 22	78.98000 -1.59	81.38	78.84	80.84	434,627
10 May 22	80.57000 -1.36	82.10	79.86	82.09	357,140
09 May 22	81.93000 +0.44	83.04	80.61	80.68	495,197
06 May 22	81.49000 -1.44	82.56	80.59	82.56	374,935
05 May 22	82.93000 -2.22	84.82	82.21	84.57	289,339
04 May 22	85.15000 +3.07	85.25	82.00	82.07	443,455
03 May 22	82.08000 +0.72	82.76	81.06	81.74	313,344
02 May 22	81.36000 -1.50	83.60	80.18	83.17	346,668
29 Apr 22	82.86000 -2.23	85.06	82.59	84.49	342,642
28 Apr 22	85.09000 +1.48	85.52	82.83	84.22	292,571
27 Apr 22	83.61000 -0.97	84.83	83.29	84.62	364,521
26 Apr 22	84.58000 -0.95	86.14	84.57	85.07	301,559
25 Apr 22	85.53000 -0.43	85.71	83.87	85.44	271,218
22 Apr 22	85.96000 -1.51	87.05	85.61	87.00	273,682
21 Apr 22	87.47000 +0.64	87.82	86.77	87.16	446,290
20 Apr 22	86.83000 +0.23	87.99	86.71	87.00	362,727
19 Apr 22	86.60000 +2.07	86.61	84.94	84.95	341,926
18 Apr 22	84.53000 -0.49	85.94	84.09	85.02	307,096
14 Apr 22	85.02000 -1.58	86.75	84.69	86.58	386,293
13 Apr 22	86.60000 +1.13	86.64	85.54	85.57	302,857
12 Apr 22	85.47000 +0.20	86.13	84.96	85.36	388,437
11 Apr 22	85.27000 +0.58	85.63	84.41	84.45	448,407
08 Apr 22	84.69000 +0.72	84.88	83.68	84.13	426,053
07 Apr 22	83.97000 -0.33	84.60	83.39	84.23	328,790
06 Apr 22	84.30000 +0.15	84.70	83.47	83.93	386,692
05 Apr 22	84.15000 -0.13	85.30	83.86	84.13	393,500
04 Apr 22	84.28000 -1.28	85.58	83.65	85.43	396,123
01 Apr 22	85.56000 +0.35	85.59	84.46	85.28	462,128
31 Mar 22	85.21000 -0.66	86.71	85.11	86.00	608,714
30 Mar 22	85.87000 +3.25	87.09	83.24	83.46	821,688
29 Mar 22	82.62000 +0.66	83.38	81.75	82.40	497,523
28 Mar 22	81.96000 -0.29	81.96	80.75	81.79	489,156
25 Mar 22	82.25000 +0.90	82.40	80.78	81.54	395,196
24 Mar 22	81.35000 +1.15	81.56	79.94	80.33	442,480
23 Mar 22	80.20000 +0.12	80.60	79.54	80.04	324,317
22 Mar 22	80.08000 -0.13	80.45	79.24	80.45	382,729
21 Mar 22	80.21000 -0.16	81.67	79.95	80.43	432,747
18 Mar 22	80.37000 -0.10	80.60	78.95	79.99	2,164,178
17 Mar 22	80.47000 +1.22	80.65	78.87	79.22	369,069
16 Mar 22	79.25000 -0.76	80.99	77.84	80.13	536,087
15 Mar 22	80.01000 +0.41	80.45	78.90	79.16	406,445
14 Mar 22	79.60000 +3.03	80.19	77.56	77.81	833,149
11 Mar 22	76.57000 -1.11	78.37	76.57	77.72	648,303
10 Mar 22	77.68000 -1.01	78.25	77.04	78.12	263,635
09 Mar 22	78.69000 -0.22	79.85	78.57	79.79	442,372
08 Mar 22	78.91000 +0.40	80.38	78.21	78.87	549,556
07 Mar 22	78.51000 -1.00	81.18	78.47	79.20	428,199
04 Mar 22	79.51000 +0.36	79.67	77.09	78.28	431,793
03 Mar 22	79.15000 +1.68	79.19	77.75	77.96	326,901
02 Mar 22	77.47000 +1.42	78.40	76.30	76.30	318,520
01 Mar 22	76.05000 -1.43	78.12	75.84	77.39	521,230
28 Feb 22	77.48000 -0.23	77.83	76.25	76.98	480,819
25 Feb 22	77.71000 +1.89	77.95	75.90	75.96	374,135
24 Feb 22	75.82000 -0.67	75.96	74.20	75.63	600,796
23 Feb 22	76.49000 -1.87	78.86	76.39	78.67	347,902
22 Feb 22	78.36000 -0.43	79.17	78.01	78.59	330,641
18 Feb 22	78.79000 -0.73	79.87	78.59	79.36	272,611
17 Feb 22	79.52000 -0.44	79.88	78.64	79.50	252,003
16 Feb 22	79.96000 +0.74	80.37	78.91	79.06	221,317
15 Feb 22	79.22000 -0.12	80.29	78.91	79.81	290,428
14 Feb 22	79.34000 -0.06	79.81	78.91	79.34	377,330
11 Feb 22	79.40000 -0.41	80.43	78.44	79.99	327,960
10 Feb 22	79.81000 -1.26	81.42	79.70	80.15	431,395
09 Feb 22	81.07000 +1.63	81.14	79.85	79.85	657,659
08 Feb 22	79.44000 -0.89	80.80	79.25	80.72	478,455
07 Feb 22	80.33000 -0.79	81.25	80.10	80.92	378,033
04 Feb 22	81.12000 -2.65	83.61	80.92	83.61	523,733
03 Feb 22	83.77000 -0.04	84.62	83.30	83.72	526,150
02 Feb 22	83.81000 +0.66	84.37	82.29	83.35	591,661
01 Feb 22	83.15000 +1.51	83.35	80.97	82.03	403,014
31 Jan 22	81.64000 +0.61	82.03	79.46	80.51	871,541
28 Jan 22	81.03000 +0.07	81.04	79.07	80.77	417,711
27 Jan 22	80.96000 -1.09	82.73	80.17	82.51	539,412
26 Jan 22	82.05000 -0.37	83.69	80.96	82.99	322,949
25 Jan 22	82.42000 -1.40	83.24	80.96	82.84	519,326
24 Jan 22	83.82000 +1.18	84.07	81.48	81.48	598,287
21 Jan 22	82.64000 +0.47	83.24	81.48	81.79	450,317
20 Jan 22	82.17000 -0.99	84.24	82.06	83.13	353,708
19 Jan 22	83.16000 -0.54	84.44	82.86	84.44	351,294
18 Jan 22	83.70000 -1.69	85.27	82.86	85.10	405,614
14 Jan 22	85.39000 -0.27	85.75	84.18	85.23	299,524
13 Jan 22	85.66000 +1.56	85.92	84.62	84.71	484,383
12 Jan 22	84.10000 +0.41	84.71	83.46	83.70	569,160
11 Jan 22	83.69000 +0.57	83.70	81.91	82.67	418,124
10 Jan 22	83.12000 -0.59	83.23	82.10	82.99	414,335
07 Jan 22	83.71000 +0.45	83.95	82.99	83.36	496,898
06 Jan 22	83.26000 -0.49	84.34	82.75	84.31	366,915
05 Jan 22	83.75000 -0.87	85.80	83.65	84.79	405,057
04 Jan 22	84.62000 +0.67	85.80	84.16	84.16	415,120
03 Jan 22	83.95000 -0.11	85.16	83.38	84.34	382,577
31 Dec 21	84.06000 +0.12	84.47	83.60	84.10	144,713
30 Dec 21	83.94000 -1.20	85.30	83.72	85.08	291,972
29 Dec 21	85.14000 +0.53	85.40	84.34	84.34	272,785
28 Dec 21	84.61000 +0.10	85.74	84.14	84.48	327,992
27 Dec 21	84.51000 +0.57	85.06	83.60	83.90	302,134
23 Dec 21	83.94000 +0.33	85.60	83.90	84.85	335,218
22 Dec 21	83.61000 -0.36	85.81	82.13	84.59	784,756
21 Dec 21	83.97000 +1.50	84.23	82.33	82.66	494,703
20 Dec 21	82.47000 -0.72	82.66	80.25	82.02	390,901
17 Dec 21	83.19000 -1.76	85.10	82.84	84.62	975,970
16 Dec 21	84.95000 +0.19	85.83	84.32	84.84	327,384
15 Dec 21	84.76000 +1.58	84.84	82.93	83.00	202,404
14 Dec 21	83.18000 -0.16	84.02	82.82	83.04	506,361
13 Dec 21	83.34000 -1.33	84.59	83.02	84.27	338,980
10 Dec 21	84.67000 +2.04	84.71	82.69	83.12	288,650
09 Dec 21	82.63000 -0.30	83.11	82.28	82.60	167,406
08 Dec 21	82.93000 +0.22	83.28	82.60	83.00	307,999
07 Dec 21	82.71000 +0.66	83.43	82.48	82.84	493,593
06 Dec 21	82.05000 +1.41	82.79	80.77	80.77	439,834
03 Dec 21	80.64000 +0.19	80.99	79.92	80.75	252,729
02 Dec 21	80.45000 +2.55	80.80	78.26	78.26	307,798
01 Dec 21	77.90000 -0.80	81.32	77.87	79.88	379,726
30 Nov 21	78.70000 -2.24	80.95	78.70	80.06	710,869
29 Nov 21	80.94000 -0.49	82.19	80.90	82.08	316,535
26 Nov 21	81.43000 -2.71	83.41	80.73	83.17	203,640
24 Nov 21	84.14000 -0.85	84.99	83.83	84.99	248,179
23 Nov 21	84.99000 +1.42	85.57	83.17	83.78	342,410
22 Nov 21	83.57000 -0.29	84.70	83.49	84.07	408,576
19 Nov 21	83.86000 -0.94	84.79	83.03	84.52	471,086
18 Nov 21	84.80000 -0.58	85.53	84.56	85.53	161,467
17 Nov 21	85.38000 -0.33	85.52	84.48	85.20	219,577
16 Nov 21	85.71000 +0.61	86.93	84.90	85.07	286,684
15 Nov 21	85.10000 -0.41	85.66	84.59	85.24	189,921
12 Nov 21	85.51000 +0.29	85.66	84.85	85.22	243,316
11 Nov 21	85.22000 -0.21	85.49	84.89	85.43	253,307
10 Nov 21	85.43000 -0.58	86.07	84.92	86.07	242,024
09 Nov 21	86.01000 +0.51	86.07	84.82	85.52	244,367
08 Nov 21	85.50000 +0.54	85.63	84.88	85.41	313,359
05 Nov 21	84.96000 +0.08	85.53	84.43	85.26	230,050
04 Nov 21	84.88000 -0.05	86.08	84.58	85.07	247,517
03 Nov 21	84.93000 +0.24	85.21	83.97	84.68	305,101
02 Nov 21	84.69000 -0.15	86.00	84.54	84.84	251,602
01 Nov 21	84.84000 +0.77	85.11	83.96	84.24	428,092
29 Oct 21	84.07000 +0.54	84.99	83.25	83.53	418,791
28 Oct 21	83.53000 +1.91	83.62	82.01	82.01	334,672
27 Oct 21	81.62000 -0.28	82.38	81.14	81.90	441,453
26 Oct 21	81.90000 -0.49	83.47	81.90	82.37	257,318
25 Oct 21	82.39000 +0.44	83.42	81.89	82.31	236,874
22 Oct 21	81.95000 -0.45	83.02	81.88	82.40	331,929
21 Oct 21	82.40000 -1.46	85.12	82.25	85.00	475,236
20 Oct 21	83.86000 -2.04	85.89	81.97	85.47	619,945
19 Oct 21	85.90000 +0.83	86.13	84.84	85.48	297,014
18 Oct 21	85.07000 +0.64	85.51	84.03	84.47	207,631
15 Oct 21	84.43000 -0.71	85.80	84.37	85.80	261,450
14 Oct 21	85.14000 +2.13	85.18	83.26	83.48	216,765
13 Oct 21	83.01000 -0.65	83.71	82.50	83.56	184,843
12 Oct 21	83.66000 +0.15	84.63	83.29	83.55	176,560
11 Oct 21	83.51000 -0.76	84.89	83.51	84.36	182,323
08 Oct 21	84.27000 +0.63	84.66	83.04	83.66	230,038
07 Oct 21	83.64000 -0.03	84.68	83.20	83.67	313,845
06 Oct 21	83.67000 +1.33	83.71	81.36	81.76	329,661
05 Oct 21	82.34000 +0.07	83.48	82.07	82.27	421,247
04 Oct 21	82.27000 +0.84	82.63	81.08	81.49	323,730
01 Oct 21	81.43000 +1.24	82.49	80.07	80.58	350,926
30 Sep 21	80.19000 -1.41	82.33	79.74	81.80	442,053
29 Sep 21	81.60000 +0.69	81.72	80.45	81.02	321,159
28 Sep 21	80.91000 -0.74	82.29	80.80	81.76	328,668
27 Sep 21	81.65000 +1.14	82.06	80.10	80.28	548,367
24 Sep 21	80.51000 -0.01	81.26	80.37	80.52	375,463
23 Sep 21	80.52000 +0.50	81.31	80.48	80.54	411,167
22 Sep 21	80.02000 +0.68	80.75	79.57	79.63	304,857
21 Sep 21	79.34000 +0.38	79.84	78.26	79.30	411,895
20 Sep 21	78.96000 +0.17	79.36	77.47	77.75	363,779
17 Sep 21	78.79000 -0.70	79.42	78.56	79.15	876,789
16 Sep 21	79.49000 -1.01	80.63	79.45	80.63	285,893
15 Sep 21	80.50000 +0.56	80.75	79.75	79.75	396,462
14 Sep 21	79.94000 -0.41	81.07	79.71	81.07	345,478
13 Sep 21	80.35000 +0.28	80.82	79.11	80.45	309,048
10 Sep 21	80.07000 -1.24	81.80	80.02	81.80	322,641
09 Sep 21	81.31000 -0.44	82.10	80.78	81.65	344,668
08 Sep 21	81.75000 -0.05	82.18	80.97	81.86	280,535
07 Sep 21	81.80000 -1.01	83.04	81.62	82.70	279,861
03 Sep 21	82.81000 -0.95	83.76	82.70	83.76	194,750
02 Sep 21	83.76000 +0.66	83.78	83.04	83.50	161,016
01 Sep 21	83.10000 -1.11	84.85	82.72	84.22	255,595
31 Aug 21	84.21000 -0.62	85.26	84.10	85.18	176,284
30 Aug 21	84.83000 -0.52	85.90	84.82	85.42	167,117
27 Aug 21	85.35000 +1.34	85.69	84.18	84.25	167,597
26 Aug 21	84.01000 -0.63	84.32	83.25	84.29	205,224
25 Aug 21	84.64000 +0.34	85.11	84.20	84.43	199,961
24 Aug 21	84.30000 +0.27	84.73	84.17	84.47	143,895
23 Aug 21	84.03000 +0.67	84.19	83.13	83.68	206,887
20 Aug 21	83.36000 -0.05	83.71	82.80	83.29	451,618
19 Aug 21	83.41000 +0.47	83.76	82.04	82.60	294,794
18 Aug 21	82.94000 -2.09	85.14	82.86	84.72	189,777
17 Aug 21	85.03000 -0.02	85.08	83.45	84.39	284,352
16 Aug 21	85.05000 -0.65	85.96	84.71	85.12	157,097
13 Aug 21	85.70000 -0.95	87.05	85.45	86.86	201,750
12 Aug 21	86.65000 +0.07	87.18	86.06	86.61	211,753
11 Aug 21	86.58000 +1.24	86.61	84.91	85.47	378,211
10 Aug 21	85.34000 +0.19	86.16	84.78	85.11	215,008
09 Aug 21	85.15000 -0.79	86.02	85.11	86.00	152,376
06 Aug 21	85.94000 +0.21	86.63	85.50	86.53	196,335
05 Aug 21	85.73000 -0.09	86.82	85.38	85.93	304,793
04 Aug 21	85.82000 -2.39	87.94	85.53	87.94	251,859
03 Aug 21	88.21000 +1.04	88.48	86.21	86.99	261,092
02 Aug 21	87.17000 -2.00	89.84	87.16	89.34	481,153
30 Jul 21	89.17000 +0.08	89.82	88.76	88.76	406,617
29 Jul 21	89.09000 +0.50	89.21	88.32	89.07	395,503
28 Jul 21	88.59000 +1.71	89.07	86.57	86.86	371,413
27 Jul 21	86.88000 -0.32	87.90	86.38	86.78	170,402
26 Jul 21	87.20000 +0.75	87.70	86.23	86.54	227,549
23 Jul 21	86.45000 +0.19	87.30	86.11	86.75	327,823
22 Jul 21	86.26000 -1.21	87.53	85.94	87.53	187,788
21 Jul 21	87.47000 -0.33	89.22	86.80	88.16	266,732
20 Jul 21	87.80000 +2.27	88.25	85.11	85.48	539,901
19 Jul 21	85.53000 -1.59	86.46	84.83	85.92	472,668
16 Jul 21	87.12000 -1.69	89.70	86.88	89.53	392,335
15 Jul 21	88.81000 -0.70	89.98	88.73	89.52	259,223
14 Jul 21	89.51000 +0.22	90.35	89.01	89.47	296,490
13 Jul 21	89.29000 -1.18	90.14	89.17	89.77	270,104
12 Jul 21	90.47000 -1.38	91.25	89.94	90.23	456,278
09 Jul 21	91.85000 +1.95	92.04	90.92	91.81	539,267
08 Jul 21	89.90000 -1.55	91.92	89.57	90.72	854,894
07 Jul 21	91.45000 +0.65	91.91	88.40	91.49	782,592
06 Jul 21	90.80000 +1.05	91.60	88.71	89.99	968,114
02 Jul 21	89.75000 +0.02	90.17	89.37	89.40	336,974
01 Jul 21	89.73000 +0.00	90.92	89.70	90.35	285,221
30 Jun 21	89.73000 +1.48	89.94	88.44	88.44	403,624
29 Jun 21	88.25000 -0.02	89.01	87.92	88.39	327,915
28 Jun 21	88.27000 -1.69	89.68	88.11	89.67	245,483
25 Jun 21	89.96000 +1.30	90.08	88.73	89.19	439,563
24 Jun 21	88.66000 +0.10	89.16	87.82	88.59	343,975
23 Jun 21	88.56000 +0.29	89.72	87.42	88.61	317,374
22 Jun 21	88.27000 -1.10	89.34	87.68	89.34	359,282
21 Jun 21	89.37000 +1.99	90.00	88.31	88.31	322,094
18 Jun 21	87.38000 -0.42	87.97	86.63	86.90	617,229
17 Jun 21	87.80000 -2.36	90.69	86.47	90.22	379,057
16 Jun 21	90.16000 -1.08	91.45	89.72	90.85	322,017
15 Jun 21	91.24000 -0.28	92.14	90.58	91.62	270,351
14 Jun 21	91.52000 -0.19	91.99	90.44	91.54	222,917
11 Jun 21	91.71000 -0.02	92.65	91.55	92.01	161,585
10 Jun 21	91.73000 +0.19	92.63	91.57	91.98	160,565
09 Jun 21	91.54000 -1.28	92.82	91.53	92.82	171,582
08 Jun 21	92.82000 +0.99	93.24	90.92	91.75	217,010
07 Jun 21	91.83000 -0.86	93.00	91.53	92.93	196,565
04 Jun 21	92.69000 -0.57	93.81	92.27	93.45	207,725
03 Jun 21	93.26000 -0.67	93.89	92.32	93.63	196,876
02 Jun 21	93.93000 -1.20	95.29	93.57	95.29	321,950
01 Jun 21	95.13000 +0.73	95.50	94.39	94.62	361,170
28 May 21	94.40000 -0.61	95.29	94.22	95.20	261,035
27 May 21	95.01000 +0.50	95.95	94.97	95.49	209,556
26 May 21	94.51000 +0.73	94.80	93.68	94.07	289,461
25 May 21	93.78000 -0.74	95.25	93.62	94.78	382,397
24 May 21	94.52000 -0.04	95.29	94.22	95.29	229,117
21 May 21	94.56000 +0.86	95.06	94.07	94.31	506,815
20 May 21	93.70000 -0.29	94.25	93.23	93.93	297,396
19 May 21	93.99000 +0.08	94.03	92.20	92.87	410,213
18 May 21	93.91000 -1.50	95.57	93.91	95.47	325,983
17 May 21	95.41000 -0.21	95.63	93.94	95.42	243,493
14 May 21	95.62000 +0.38	96.19	94.64	95.50	277,806
13 May 21	95.24000 +2.74	96.23	92.31	92.61	542,017
12 May 21	92.50000 -1.26	93.90	92.24	93.80	426,537
11 May 21	93.76000 -0.26	94.09	92.59	93.10	437,988
10 May 21	94.02000 +0.38	95.50	93.66	93.66	289,582
07 May 21	93.64000 -0.06	94.20	92.55	92.93	407,129
06 May 21	93.70000 +1.00	93.72	92.47	92.77	342,030
05 May 21	92.70000 -0.23	93.00	92.23	92.99	201,453
04 May 21	92.93000 +0.74	93.02	91.71	91.81	196,368
03 May 21	92.19000 +2.03	92.35	90.98	91.78	390,726
30 Apr 21	90.16000 -1.50	92.53	89.47	91.33	398,695
29 Apr 21	91.66000 +0.52	92.71	91.25	92.00	276,599
28 Apr 21	91.14000 -0.72	91.89	90.80	91.89	288,304
27 Apr 21	91.86000 +0.94	91.87	90.32	90.78	343,330
26 Apr 21	90.92000 +0.56	91.46	90.04	90.61	353,970
23 Apr 21	90.36000 +1.52	90.49	88.84	88.84	277,294
22 Apr 21	88.84000 -1.35	90.49	88.79	90.34	224,997
21 Apr 21	90.19000 +0.86	90.53	88.70	89.25	322,054
20 Apr 21	89.33000 +0.77	89.37	87.56	88.20	444,258
19 Apr 21	88.56000 -0.10	88.93	87.40	88.74	311,470
16 Apr 21	88.66000 +0.27	89.32	87.98	88.95	685,841
15 Apr 21	88.39000 +0.72	88.79	87.26	88.44	369,922
14 Apr 21	87.67000 -0.46	88.95	87.48	88.50	375,572
13 Apr 21	88.13000 -1.21	89.36	87.31	88.51	510,835
12 Apr 21	89.34000 -0.64	89.86	88.43	89.10	423,066
09 Apr 21	89.98000 -0.02	90.33	89.31	89.97	609,577
08 Apr 21	90.00000 +3.35	91.43	87.90	91.05	973,452
07 Apr 21	86.65000 -4.99	89.01	86.44	89.00	1,028,292
06 Apr 21	91.64000 -0.10	93.92	91.22	91.22	789,418
05 Apr 21	91.74000 +0.45	92.93	91.65	91.99	492,275
01 Apr 21	91.29000 +1.10	91.53	90.49	91.03	306,746
31 Mar 21	90.19000 -1.13	91.67	89.51	91.17	328,108
30 Mar 21	91.32000 +1.54	91.45	89.15	89.71	280,480
29 Mar 21	89.78000 -1.22	92.27	89.68	90.75	330,090
26 Mar 21	91.00000 +2.34	91.08	89.08	89.49	253,285
25 Mar 21	88.66000 +1.48	88.87	86.12	86.80	288,320
24 Mar 21	87.18000 +1.39	88.90	86.77	86.77	410,691
23 Mar 21	85.79000 -1.97	87.80	85.14	86.96	449,723
22 Mar 21	87.76000 -0.73	88.49	86.41	88.10	318,891
19 Mar 21	88.49000 -0.05	89.42	86.05	88.53	1,313,128
18 Mar 21	88.54000 -0.92	89.75	88.01	89.44	348,207
17 Mar 21	89.46000 +0.80	90.37	88.43	88.78	342,560
16 Mar 21	88.66000 -2.63	90.97	88.09	90.74	348,035
15 Mar 21	91.29000 +0.08	91.35	89.64	90.86	369,186
12 Mar 21	91.21000 +2.07	91.49	89.10	89.10	350,928
11 Mar 21	89.14000 -0.27	90.28	88.68	89.93	494,075
10 Mar 21	89.41000 +3.58	89.58	86.02	86.19	534,248
09 Mar 21	85.83000 -1.22	87.90	85.79	87.39	295,187
08 Mar 21	87.05000 +1.69	87.90	85.00	85.87	431,835
05 Mar 21	85.36000 +3.43	85.48	81.09	82.98	417,200
04 Mar 21	81.93000 -2.27	84.42	80.59	84.42	441,578
03 Mar 21	84.20000 -1.72	86.35	84.19	85.87	390,701
02 Mar 21	85.92000 -2.60	88.47	85.59	88.36	319,879
01 Mar 21	88.52000 +2.39	89.10	86.57	87.12	330,757
26 Feb 21	86.13000 -0.91	87.09	84.79	87.08	589,469
25 Feb 21	87.04000 +0.02	88.26	86.50	87.01	452,122
24 Feb 21	87.02000 +1.49	87.20	84.43	85.86	353,488
23 Feb 21	85.53000 +0.47	85.76	82.69	84.63	384,027
22 Feb 21	85.06000 -1.13	86.28	84.53	85.95	302,985
19 Feb 21	86.19000 +1.06	86.49	85.34	85.34	318,061
18 Feb 21	85.13000 +1.05	85.32	83.25	83.81	390,101
17 Feb 21	84.08000 +0.51	84.30	82.75	83.49	286,148
16 Feb 21	83.57000 -1.15	85.49	83.57	85.27	276,323
12 Feb 21	84.72000 +0.31	85.08	83.74	84.11	226,894
11 Feb 21	84.41000 -1.01	86.30	83.85	85.59	359,663
10 Feb 21	85.42000 -1.07	86.80	84.77	86.79	388,899
09 Feb 21	86.49000 +0.15	86.50	84.19	85.06	315,531
08 Feb 21	86.34000 +0.70	87.28	85.38	86.21	443,147
05 Feb 21	85.64000 +1.20	86.76	83.40	85.00	872,424
04 Feb 21	84.44000 +2.59	85.33	81.52	81.57	802,126
03 Feb 21	81.85000 +1.08	83.25	80.75	82.88	426,481
02 Feb 21	80.77000 +1.10	81.18	78.47	80.94	386,271
01 Feb 21	79.67000 +2.10	79.79	78.01	78.20	364,349
29 Jan 21	77.57000 -0.95	78.96	77.51	78.32	423,244
28 Jan 21	78.52000 -1.65	81.72	78.35	80.46	435,247
27 Jan 21	80.17000 +0.04	82.24	77.83	79.02	544,067
26 Jan 21	80.13000 -2.12	82.94	80.04	82.94	264,218
25 Jan 21	82.25000 -0.53	83.52	81.98	82.90	390,870
22 Jan 21	82.78000 +1.29	82.94	80.00	81.09	495,416
21 Jan 21	81.49000 +0.14	82.72	81.00	81.64	430,266
20 Jan 21	81.35000 -1.80	83.60	80.23	83.60	738,681
19 Jan 21	83.15000 -0.64	84.66	83.09	83.97	389,815
15 Jan 21	83.79000 +0.58	83.79	81.11	82.74	389,798
14 Jan 21	83.21000 +0.20	84.04	82.84	83.25	309,509
13 Jan 21	83.01000 -1.69	85.00	82.60	84.77	258,123
12 Jan 21	84.70000 +1.93	84.74	82.97	83.10	389,551
11 Jan 21	82.77000 -1.29	83.54	82.25	82.37	361,566
08 Jan 21	84.06000 -0.45	85.77	82.30	85.03	463,748
07 Jan 21	84.51000 +1.19	85.04	81.41	84.52	557,737
06 Jan 21	83.32000 +1.00	85.17	79.63	82.66	1,464,255
05 Jan 21	82.32000 +0.64	83.53	81.56	81.68	736,651
04 Jan 21	81.68000 -2.71	85.12	80.99	84.82	490,011
31 Dec 20	84.39000 -0.22	84.82	83.96	84.79	226,459
30 Dec 20	84.61000 -0.03	85.83	84.37	84.65	160,262
29 Dec 20	84.64000 -1.25	86.46	84.07	86.07	227,878
28 Dec 20	85.89000 +0.01	87.84	85.35	86.40	458,659
24 Dec 20	85.88000 +0.07	86.40	85.31	86.40	73,321
23 Dec 20	85.81000 +0.20	86.19	84.90	86.19	476,069
22 Dec 20	85.61000 -0.30	86.00	84.93	85.95	143,406
21 Dec 20	85.91000 +0.49	86.08	84.09	84.27	221,262
18 Dec 20	85.42000 +0.51	85.66	84.29	85.32	1,018,596
17 Dec 20	84.91000 +0.09	85.31	84.25	85.24	212,659
16 Dec 20	84.82000 +0.05	86.00	84.46	85.10	327,790
15 Dec 20	84.77000 +2.09	85.44	83.00	83.08	355,898
14 Dec 20	82.68000 -2.30	86.40	82.67	86.40	305,903
11 Dec 20	84.98000 +0.24	85.88	84.23	84.26	224,479
10 Dec 20	84.74000 -0.75	85.33	83.84	84.87	287,362
09 Dec 20	85.49000 +1.01	86.39	84.43	84.98	266,889
08 Dec 20	84.48000 +0.69	84.64	83.20	83.20	186,435
07 Dec 20	83.79000 -0.73	84.75	83.66	84.15	240,382
04 Dec 20	84.52000 +2.32	84.66	82.13	82.56	257,988
03 Dec 20	82.20000 +0.01	82.98	81.74	82.60	182,733
02 Dec 20	82.19000 -0.50	82.86	81.24	82.52	375,162
01 Dec 20	82.69000 -0.63	84.53	82.55	84.28	302,661
30 Nov 20	83.32000 -3.65	84.50	82.79	83.49	622,737
27 Nov 20	86.97000 +1.61	87.00	85.58	85.70	175,653
25 Nov 20	85.36000 -1.97	86.93	85.15	86.73	454,245
24 Nov 20	87.33000 +1.57	87.83	85.76	86.57	454,195
23 Nov 20	85.76000 +2.42	86.22	84.26	85.03	448,735
20 Nov 20	83.34000 -1.54	84.57	82.63	84.49	404,070
19 Nov 20	84.88000 +0.47	85.17	82.93	84.21	270,406
18 Nov 20	84.41000 +1.14	85.68	83.62	84.33	415,468
17 Nov 20	83.27000 -1.97	84.49	82.44	84.00	385,310
16 Nov 20	85.24000 +3.41	86.75	81.97	81.99	1,354,986
13 Nov 20	81.83000 +1.83	81.98	80.46	80.55	310,804
12 Nov 20	80.00000 -1.33	80.76	79.37	80.26	382,813
11 Nov 20	81.33000 +0.10	81.53	79.58	81.01	433,242
10 Nov 20	81.23000 +3.16	81.92	77.46	78.55	827,317
09 Nov 20	78.07000 +3.28	79.76	77.12	78.60	527,040
06 Nov 20	74.79000 +1.23	75.27	73.39	73.88	313,219
05 Nov 20	73.56000 +0.19	75.43	73.46	74.11	271,887
04 Nov 20	73.37000 -3.45	76.56	73.35	75.73	516,277
03 Nov 20	76.82000 +3.32	77.09	73.47	73.66	1,305,759
02 Nov 20	73.50000 +3.84	73.50	69.52	69.99	1,061,078
30 Oct 20	69.66000 +2.10	69.69	67.17	67.17	675,855
29 Oct 20	67.56000 +0.44	67.89	66.08	67.03	384,476
28 Oct 20	67.12000 -0.63	68.40	66.01	67.79	593,700
27 Oct 20	67.75000 +1.46	68.86	66.02	66.29	647,958
26 Oct 20	66.29000 -1.72	67.33	65.74	67.03	270,669
23 Oct 20	68.01000 +0.31	68.48	67.47	67.96	248,389
22 Oct 20	67.70000 +1.20	67.81	66.33	66.60	286,799
21 Oct 20	66.50000 -0.63	68.00	66.42	67.05	266,814
20 Oct 20	67.13000 +1.31	67.39	66.11	66.11	285,621
19 Oct 20	65.82000 -0.75	67.33	65.66	66.57	213,736
16 Oct 20	66.57000 +0.10	67.37	66.22	66.42	218,214
15 Oct 20	66.47000 +0.88	66.48	64.78	65.06	256,667
14 Oct 20	65.59000 -0.06	66.48	65.20	65.69	257,789
13 Oct 20	65.65000 -1.78	67.20	65.09	66.81	306,675
12 Oct 20	67.43000 +1.68	68.18	66.18	66.18	611,805
09 Oct 20	65.75000 +0.65	66.06	65.13	65.36	327,279
08 Oct 20	65.10000 -0.21	65.70	63.97	65.70	433,416
07 Oct 20	65.31000 +1.85	65.39	63.83	63.93	887,694
06 Oct 20	63.46000 -1.13	65.10	63.46	64.70	407,028
05 Oct 20	64.59000 +1.50	64.92	63.63	63.70	302,200
02 Oct 20	63.09000 +0.84	63.60	61.29	61.29	308,566
01 Oct 20	62.25000 -1.03	63.62	62.02	63.62	298,757
30 Sep 20	63.28000 +0.39	63.99	62.72	63.25	421,207
29 Sep 20	62.89000 -0.13	63.41	62.32	63.41	319,806
28 Sep 20	63.02000 +1.40	63.52	62.36	62.36	320,789
25 Sep 20	61.62000 +0.25	61.97	60.87	61.01	184,891
24 Sep 20	61.37000 +0.72	61.96	60.09	60.55	272,790
23 Sep 20	60.65000 -1.68	62.91	60.63	62.24	506,453
22 Sep 20	62.33000 +0.90	62.65	61.24	61.62	300,811
21 Sep 20	61.43000 -3.26	63.43	60.96	63.43	426,922
18 Sep 20	64.69000 -0.20	65.58	64.10	65.01	737,527
17 Sep 20	64.89000 -0.22	65.67	64.16	64.37	424,351
16 Sep 20	65.11000 +0.87	65.77	64.10	64.62	340,283
15 Sep 20	64.24000 -0.92	65.61	63.98	65.40	288,229
14 Sep 20	65.16000 +1.79	65.63	63.79	64.08	512,180
11 Sep 20	63.37000 +0.25	63.76	62.17	63.49	589,832
10 Sep 20	63.12000 -1.43	64.50	62.87	64.50	478,527
09 Sep 20	64.55000 +0.45	65.35	63.85	64.15	450,346
08 Sep 20	64.10000 -3.21	66.95	64.05	66.73	706,655
04 Sep 20	67.31000 +0.24	68.00	66.88	67.87	311,209
03 Sep 20	67.07000 -1.10	68.17	66.52	68.17	559,792
02 Sep 20	68.17000 +1.00	68.31	67.13	67.25	363,026
01 Sep 20	67.17000 +1.27	67.30	65.50	65.75	387,726
31 Aug 20	65.90000 -0.74	66.48	65.63	66.46	844,345
28 Aug 20	66.64000 +1.51	66.88	64.82	65.12	551,274
27 Aug 20	65.13000 +0.95	65.26	64.25	64.36	391,649
26 Aug 20	64.18000 +0.17	64.50	63.69	63.96	384,924
25 Aug 20	64.01000 -0.85	65.39	63.66	65.39	301,476
24 Aug 20	64.86000 +0.30	65.21	64.08	64.99	384,625
21 Aug 20	64.56000 -0.75	65.41	64.51	65.29	305,119
20 Aug 20	65.31000 +0.15	65.61	64.37	64.61	312,750
19 Aug 20	65.16000 -1.00	66.43	64.93	66.43	424,538
18 Aug 20	66.16000 -1.17	67.47	66.00	67.38	384,424
17 Aug 20	67.33000 -0.52	68.59	67.16	67.57	540,474
14 Aug 20	67.85000 -0.31	68.68	67.54	67.92	371,511
13 Aug 20	68.16000 -0.63	69.30	68.11	68.73	261,067
12 Aug 20	68.79000 -1.15	70.61	68.03	70.43	578,585
11 Aug 20	69.94000 -0.14	71.49	69.81	70.89	309,605
10 Aug 20	70.08000 +1.09	70.15	68.90	68.98	617,765
07 Aug 20	68.99000 +0.85	69.02	67.89	67.89	302,455
06 Aug 20	68.14000 -0.59	68.88	67.98	68.88	384,206
05 Aug 20	68.73000 +1.20	68.75	67.72	67.81	281,636
04 Aug 20	67.53000 -0.14	67.69	66.45	67.34	391,979
03 Aug 20	67.67000 +1.66	67.93	66.42	66.64	478,548
31 Jul 20	66.01000 -1.67	67.51	65.50	67.48	418,676
30 Jul 20	67.68000 -0.73	68.00	67.00	67.71	279,618
29 Jul 20	68.41000 +1.46	68.68	67.20	67.20	466,141
28 Jul 20	66.95000 -1.65	68.55	66.81	68.15	360,227
27 Jul 20	68.60000 +1.25	68.69	66.87	67.18	366,211
24 Jul 20	67.35000 -0.75	68.46	67.21	68.14	322,284
23 Jul 20	68.10000 +1.27	68.44	66.89	66.89	531,338
22 Jul 20	66.83000 +0.12	67.16	66.31	66.47	283,348
21 Jul 20	66.71000 +1.03	66.99	65.80	65.80	251,675
20 Jul 20	65.68000 -1.02	66.88	65.38	66.31	389,439
17 Jul 20	66.70000 -0.04	67.85	66.45	67.30	657,806
16 Jul 20	66.74000 +0.78	67.14	65.61	65.73	910,564
15 Jul 20	65.96000 +0.49	66.85	65.39	66.38	566,746
14 Jul 20	65.47000 +0.58	65.77	64.06	64.73	709,037
13 Jul 20	64.89000 +0.25	65.68	63.43	64.40	781,930
10 Jul 20	64.64000 +0.42	65.49	64.07	64.69	838,755
09 Jul 20	64.22000 -3.98	68.52	64.08	68.35	1,212,676
08 Jul 20	68.20000 -5.53	71.80	67.62	69.50	1,897,343
07 Jul 20	73.73000 -1.14	74.99	73.50	74.26	598,737
06 Jul 20	74.87000 +1.77	74.96	73.89	73.99	658,848
02 Jul 20	73.10000 +1.47	73.66	72.27	72.40	502,441
01 Jul 20	71.63000 -1.18	73.98	70.99	72.99	613,983
30 Jun 20	72.81000 +1.66	72.94	70.91	70.91	586,840
29 Jun 20	71.15000 +1.54	71.99	70.02	70.26	470,214
26 Jun 20	69.61000 -0.98	70.44	69.19	70.08	442,872
25 Jun 20	70.59000 +1.63	70.65	68.03	68.95	400,378
24 Jun 20	68.96000 -2.03	70.78	68.61	70.78	761,401
23 Jun 20	70.99000 -0.46	72.04	70.95	72.00	545,032
22 Jun 20	71.45000 -0.25	72.04	70.04	71.19	531,167
19 Jun 20	71.70000 -0.65	73.35	71.30	73.32	763,184
18 Jun 20	72.35000 -0.76	73.53	72.16	72.51	437,162
17 Jun 20	73.11000 -0.03	74.15	72.80	73.46	539,705
16 Jun 20	73.14000 +2.03	74.00	72.09	73.05	519,748
15 Jun 20	71.11000 +1.31	71.52	67.65	67.82	552,712
12 Jun 20	69.80000 +0.38	71.45	68.15	71.45	500,290
11 Jun 20	69.42000 -4.48	72.03	69.16	72.03	519,977
10 Jun 20	73.90000 -0.74	75.00	73.20	75.00	735,567
09 Jun 20	74.64000 -0.31	75.32	73.60	74.05	418,425
08 Jun 20	74.95000 +0.75	75.26	74.18	74.18	278,059
05 Jun 20	74.20000 +2.04	75.27	73.34	73.74	635,564
04 Jun 20	72.16000 -0.14	72.52	71.34	71.89	475,567
03 Jun 20	72.30000 +0.79	72.82	71.64	72.13	415,517
02 Jun 20	71.51000 +2.51	72.05	69.37	69.79	571,484
01 Jun 20	69.00000 -0.34	69.87	68.79	69.42	346,783
29 May 20	69.34000 -1.30	70.66	68.36	70.23	766,130
28 May 20	70.64000 +0.12	71.47	70.19	71.15	535,995
27 May 20	70.52000 +1.28	71.13	69.88	70.45	435,883
26 May 20	69.24000 +3.87	70.00	67.00	67.00	422,383
22 May 20	65.37000 +0.10	65.78	64.68	65.78	247,476
21 May 20	65.27000 -1.27	66.59	65.07	66.27	496,895
20 May 20	66.54000 +2.33	67.19	65.36	65.36	464,234
19 May 20	64.21000 -1.50	66.90	64.21	65.38	484,595
18 May 20	65.71000 +5.39	66.15	62.03	62.29	567,325
15 May 20	60.32000 +1.57	60.82	58.18	58.30	1,235,012
14 May 20	58.75000 +0.02	58.85	56.29	57.73	701,831
13 May 20	58.73000 +0.12	60.66	58.04	60.11	695,172
12 May 20	58.61000 -3.21	61.97	58.54	61.97	359,622
11 May 20	61.82000 +1.25	61.97	59.15	59.78	493,227
08 May 20	60.57000 +1.83	60.59	59.56	59.56	418,877
07 May 20	58.74000 +0.31	59.80	58.45	59.00	337,502
06 May 20	58.43000 -0.66	59.80	58.33	59.43	329,006
05 May 20	59.09000 +1.40	60.13	58.62	58.62	472,958
04 May 20	57.69000 -1.26	58.37	57.13	58.22	424,515
01 May 20	58.95000 -0.69	59.43	58.51	58.70	419,300
30 Apr 20	59.64000 -2.58	61.62	59.62	61.60	560,661
29 Apr 20	62.22000 +0.91	63.23	61.85	62.63	950,206
28 Apr 20	61.31000 +1.69	61.95	60.22	60.22	466,778
27 Apr 20	59.62000 +2.63	60.13	57.39	57.39	441,495
24 Apr 20	56.99000 -0.72	58.49	56.80	58.04	501,985
23 Apr 20	57.71000 +0.30	58.44	56.82	57.55	360,347
22 Apr 20	57.41000 +0.68	58.40	56.74	57.65	434,775
21 Apr 20	56.73000 -0.80	57.42	56.16	56.48	314,114
20 Apr 20	57.53000 -1.32	58.64	57.38	57.97	421,619
17 Apr 20	58.85000 +0.19	61.13	58.29	60.54	472,084
16 Apr 20	58.66000 -0.34	59.46	57.66	59.17	460,308
15 Apr 20	59.00000 -0.93	60.36	57.71	58.80	1,021,882
14 Apr 20	59.93000 +2.87	60.52	58.54	58.63	653,235
13 Apr 20	57.06000 -3.15	59.79	57.00	59.79	612,298
09 Apr 20	60.21000 -1.00	63.49	58.12	62.51	1,225,814
08 Apr 20	61.21000 +3.16	63.31	58.24	60.65	1,319,178
07 Apr 20	58.05000 +1.06	62.15	57.48	58.50	1,276,206
06 Apr 20	56.99000 +2.67	57.65	55.12	55.12	726,059
03 Apr 20	54.32000 -1.03	55.35	53.11	54.62	416,811
02 Apr 20	55.35000 +1.15	55.58	53.13	53.85	502,367
01 Apr 20	54.20000 -0.77	55.58	52.47	53.47	776,064
31 Mar 20	54.97000 +0.95	55.55	53.44	53.91	542,987
30 Mar 20	54.02000 +2.09	54.46	50.66	53.26	425,397
27 Mar 20	51.93000 +0.54	53.07	49.22	50.12	467,514
26 Mar 20	51.39000 +1.66	51.76	48.10	49.97	676,650
25 Mar 20	49.73000 -1.09	52.84	48.74	51.10	666,336
24 Mar 20	50.82000 +4.12	51.47	47.62	48.81	798,728
23 Mar 20	46.70000 -1.35	47.79	44.93	47.79	652,474
20 Mar 20	48.05000 -2.47	50.95	46.85	50.43	1,254,756
19 Mar 20	50.52000 -2.84	54.85	50.28	52.70	751,095
18 Mar 20	53.36000 -3.86	56.74	50.21	54.11	773,685
17 Mar 20	57.22000 +5.22	57.47	51.15	52.52	993,016
16 Mar 20	52.00000 -1.29	55.00	48.90	49.49	1,277,033
13 Mar 20	53.29000 +0.73	55.20	50.31	54.99	1,651,642
12 Mar 20	52.56000 -0.80	53.56	48.61	49.89	1,912,299
11 Mar 20	53.36000 -0.40	53.59	51.35	52.28	1,186,305
10 Mar 20	53.76000 +0.17	56.57	50.25	55.88	1,788,510
09 Mar 20	53.59000 -6.39	58.20	51.43	56.45	1,204,242
06 Mar 20	59.98000 -1.07	61.06	59.15	59.38	684,176
05 Mar 20	61.05000 -3.81	63.61	60.53	63.10	413,380
04 Mar 20	64.86000 +1.12	65.49	63.38	64.76	476,173
03 Mar 20	63.74000 -0.23	65.48	63.14	63.97	704,370
02 Mar 20	63.97000 +2.15	64.04	60.65	62.25	893,703
28 Feb 20	61.82000 -1.80	62.65	60.60	61.64	999,569
27 Feb 20	63.62000 -2.02	66.05	63.29	64.39	557,786
26 Feb 20	65.64000 -0.51	67.00	65.61	66.67	647,757
25 Feb 20	66.15000 -3.42	69.79	66.11	69.79	452,776
24 Feb 20	69.57000 -1.69	69.97	68.88	69.26	464,130
21 Feb 20	71.26000 -0.76	71.95	71.03	71.55	272,230
20 Feb 20	72.02000 +0.99	72.35	70.69	70.91	287,389
19 Feb 20	71.03000 -0.14	71.47	70.92	71.27	308,583
18 Feb 20	71.17000 -0.78	71.94	70.55	71.77	240,748
14 Feb 20	71.95000 +0.29	72.05	71.51	71.77	294,649
13 Feb 20	71.66000 -0.22	72.04	71.38	71.69	347,431
12 Feb 20	71.88000 +1.01	72.09	71.04	71.60	477,502
11 Feb 20	70.87000 +1.02	71.31	70.07	70.28	360,695
10 Feb 20	69.85000 -0.41	70.35	69.40	70.25	673,979
07 Feb 20	70.26000 -1.38	71.19	69.92	71.19	368,314
06 Feb 20	71.64000 -0.39	72.53	71.41	72.50	655,793
05 Feb 20	72.03000 +1.30	72.34	71.05	71.54	464,554
04 Feb 20	70.73000 +1.97	71.25	69.79	69.88	818,967
03 Feb 20	68.76000 +0.69	69.52	68.21	68.43	435,818
31 Jan 20	68.07000 -2.39	70.69	67.85	70.18	536,192
30 Jan 20	70.46000 +0.06	70.64	69.53	70.00	566,617
29 Jan 20	70.40000 -0.89	71.88	70.33	71.71	414,887
28 Jan 20	71.29000 +0.14	71.77	70.74	71.55	296,859
27 Jan 20	71.15000 -0.74	71.59	70.38	70.52	586,411
24 Jan 20	71.89000 -0.62	72.90	71.20	72.66	489,227
23 Jan 20	72.51000 +0.99	72.63	70.57	71.21	558,691
22 Jan 20	71.52000 +0.29	71.83	71.29	71.80	550,741
21 Jan 20	71.23000 -5.66	71.98	70.53	71.56	1,072,479
17 Jan 20	76.89000 -1.55	79.00	76.86	78.71	1,257,572
16 Jan 20	78.44000 +1.49	78.50	77.27	77.51	697,745
15 Jan 20	76.95000 -0.25	77.39	76.50	77.11	624,858
14 Jan 20	77.20000 +0.62	77.60	76.30	76.50	1,253,998
13 Jan 20	76.58000 +0.99	77.10	75.82	76.00	1,147,178
10 Jan 20	75.59000 +0.54	76.35	74.94	75.20	778,178
09 Jan 20	75.05000 -0.95	76.35	74.62	75.67	1,054,120
08 Jan 20	76.00000 +0.07	79.00	75.96	77.69	1,838,698
07 Jan 20	75.93000 -0.63	76.67	75.42	76.39	979,942
06 Jan 20	76.56000 -1.15	77.39	76.30	77.17	968,855
03 Jan 20	77.71000 -1.06	78.28	77.29	77.95	671,609
02 Jan 20	78.77000 +0.30	79.32	77.78	78.97	394,659
31 Dec 19	78.47000 -0.54	79.38	78.23	78.77	337,623
30 Dec 19	79.01000 +0.03	79.34	78.65	79.04	456,859
27 Dec 19	78.98000 -0.30	79.87	78.89	79.49	537,616
26 Dec 19	79.28000 +0.42	79.37	78.69	79.06	466,505
24 Dec 19	78.86000 +0.13	79.19	78.80	79.01	221,699
23 Dec 19	78.73000 -0.04	79.27	78.22	79.16	505,771
20 Dec 19	78.77000 +1.41	78.96	77.34	77.75	1,288,192
19 Dec 19	77.36000 +1.54	77.47	75.62	75.94	554,205
18 Dec 19	75.82000 +0.47	76.48	74.76	75.35	622,069
17 Dec 19	75.35000 +1.03	76.80	74.22	74.39	476,131
16 Dec 19	74.32000 +0.39	74.74	73.90	74.28	459,361
13 Dec 19	73.93000 -0.93	75.90	73.71	74.95	497,129
12 Dec 19	74.86000 +1.78	74.93	73.10	73.38	692,006
11 Dec 19	73.08000 +0.19	73.39	72.77	73.06	428,665
10 Dec 19	72.89000 +0.30	73.50	72.46	72.79	601,795
09 Dec 19	72.59000 +0.32	73.05	71.96	72.22	342,322
06 Dec 19	72.27000 +0.49	72.90	72.20	72.50	364,517
05 Dec 19	71.78000 +0.60	72.80	71.55	71.66	536,022
04 Dec 19	71.18000 -0.26	72.24	71.18	71.70	284,230
03 Dec 19	71.44000 -1.01	72.00	71.09	71.55	340,797
02 Dec 19	72.45000 -0.96	73.88	72.33	73.40	377,606
29 Nov 19	73.41000 -1.08	74.61	73.33	74.61	141,809
27 Nov 19	74.49000 +0.13	74.86	73.75	74.54	558,545
26 Nov 19	74.36000 +0.13	74.52	73.89	74.39	333,598
25 Nov 19	74.23000 -0.15	75.24	74.10	74.81	378,768
22 Nov 19	74.38000 +0.72	74.70	73.28	73.67	420,710
21 Nov 19	73.66000 -0.16	74.01	73.20	73.97	345,866
20 Nov 19	73.82000 -0.04	74.19	73.19	73.52	460,024
19 Nov 19	73.86000 -0.07	74.48	73.69	74.31	393,119
18 Nov 19	73.93000 -1.44	75.07	73.42	75.07	347,872
15 Nov 19	75.37000 +1.10	75.55	74.44	74.89	614,496
14 Nov 19	74.27000 -0.29	74.86	74.08	74.53	720,842
13 Nov 19	74.56000 -0.88	75.21	74.56	75.02	321,171
12 Nov 19	75.44000 -0.34	76.10	75.31	75.97	382,461
11 Nov 19	75.78000 +0.48	75.85	74.76	75.02	437,609
08 Nov 19	75.30000 -1.09	75.70	75.04	75.66	356,267
07 Nov 19	76.39000 +0.07	76.77	75.74	76.21	605,939
06 Nov 19	76.32000 -0.28	76.94	75.57	76.52	482,997
05 Nov 19	76.60000 +0.41	77.06	76.30	76.39	366,176
04 Nov 19	76.19000 +0.85	76.57	75.51	75.51	393,658
01 Nov 19	75.34000 +2.13	75.41	73.81	73.97	318,709
31 Oct 19	73.21000 -0.76	73.78	72.42	73.78	335,661
30 Oct 19	73.97000 -0.45	74.42	73.53	74.25	262,898
29 Oct 19	74.42000 -0.42	75.00	73.54	75.00	620,912
28 Oct 19	74.84000 -0.70	76.73	74.75	75.90	584,122
25 Oct 19	75.54000 +0.01	75.92	75.08	75.50	595,031
24 Oct 19	75.53000 +0.95	76.26	74.04	75.33	960,156
23 Oct 19	74.58000 +0.59	74.71	72.96	73.62	590,019
22 Oct 19	73.99000 +2.88	74.22	69.74	70.00	879,077
21 Oct 19	71.11000 -0.79	72.51	70.80	71.15	845,099
18 Oct 19	71.90000 -0.10	72.88	71.85	71.89	408,491
17 Oct 19	72.00000 +1.09	72.70	71.06	71.41	474,677
16 Oct 19	70.91000 -0.68	71.78	70.86	71.58	368,114
15 Oct 19	71.59000 +0.52	71.99	70.61	71.31	410,917
14 Oct 19	71.07000 -1.08	72.08	70.99	71.92	521,615
11 Oct 19	72.15000 +3.15	73.70	69.90	70.66	739,090
10 Oct 19	69.00000 +0.93	69.90	68.28	68.35	352,551
09 Oct 19	68.07000 +0.55	68.35	67.37	68.30	376,855
08 Oct 19	67.52000 -0.81	68.37	66.77	67.49	278,851
07 Oct 19	68.33000 -1.79	70.16	68.31	69.77	526,472
04 Oct 19	70.12000 +0.90	70.27	69.07	69.29	229,419
03 Oct 19	69.22000 -0.10	69.30	67.92	69.05	211,304
02 Oct 19	69.32000 -0.73	69.51	67.97	69.19	412,850
01 Oct 19	70.05000 -2.48	73.71	69.99	73.08	974,390
30 Sep 19	72.53000 +1.17	72.76	71.48	71.58	366,083
27 Sep 19	71.36000 +0.44	71.72	70.85	71.22	335,331
26 Sep 19	70.92000 +1.07	70.95	69.62	69.71	432,033
25 Sep 19	69.85000 +1.32	70.05	68.56	68.71	368,339
24 Sep 19	68.53000 -0.87	69.74	68.34	69.51	525,373
23 Sep 19	69.40000 +0.01	69.63	68.24	68.65	398,503
20 Sep 19	69.39000 -0.65	70.23	69.23	70.14	543,274
19 Sep 19	70.04000 -0.19	70.55	69.90	70.48	272,043
18 Sep 19	70.23000 -0.25	70.34	69.66	70.10	275,928
17 Sep 19	70.48000 -1.07	71.17	70.01	70.97	373,310
16 Sep 19	71.55000 -0.67	72.00	71.14	71.96	339,115
13 Sep 19	72.22000 +0.23	73.06	71.97	72.59	567,194
12 Sep 19	71.99000 -2.16	72.98	71.26	72.54	562,502
11 Sep 19	74.15000 +2.46	74.43	72.02	72.32	591,228
10 Sep 19	71.69000 +1.29	71.91	69.86	70.45	422,197
09 Sep 19	70.40000 +0.70	71.18	69.63	70.11	755,459
06 Sep 19	69.70000 -0.26	70.31	68.96	70.09	350,667
05 Sep 19	69.96000 +2.74	70.07	67.89	67.89	276,399
04 Sep 19	67.22000 +0.57	68.17	67.09	67.49	378,815
03 Sep 19	66.65000 -0.97	67.06	65.27	67.06	388,288
30 Aug 19	67.62000 +0.37	68.34	67.12	67.68	474,897
29 Aug 19	67.25000 +0.95	67.72	66.86	67.02	200,677
28 Aug 19	66.30000 +0.36	66.78	65.50	65.69	303,643
27 Aug 19	65.94000 -1.79	68.40	65.90	68.33	272,745
26 Aug 19	67.73000 +0.59	67.93	67.08	67.83	335,909
23 Aug 19	67.14000 -1.68	68.66	66.79	68.40	584,146
22 Aug 19	68.82000 +0.18	69.20	68.32	68.90	365,281
21 Aug 19	68.64000 -0.31	69.81	68.46	69.62	339,988
20 Aug 19	68.95000 -0.98	70.16	68.95	70.11	341,160
19 Aug 19	69.93000 +1.56	70.16	69.06	69.41	334,069
16 Aug 19	68.37000 +1.81	68.48	66.99	67.00	470,143
15 Aug 19	66.56000 +0.85	66.88	65.74	66.18	640,063
14 Aug 19	65.71000 -2.76	67.55	64.59	67.55	633,142
13 Aug 19	68.47000 +1.19	69.24	66.79	67.15	571,744
12 Aug 19	67.28000 -0.71	67.73	67.00	67.73	544,619
09 Aug 19	67.99000 -0.92	68.97	67.48	68.57	641,173
08 Aug 19	68.91000 +1.05	69.06	68.38	68.43	381,604
07 Aug 19	67.86000 +0.11	68.05	66.40	67.00	345,546
06 Aug 19	67.75000 +1.36	67.81	66.42	66.67	526,447
05 Aug 19	66.39000 -1.69	67.21	65.64	66.75	509,819
02 Aug 19	68.08000 -0.34	68.48	67.26	68.19	567,437
01 Aug 19	68.42000 -2.63	71.52	67.97	71.27	437,311
31 Jul 19	71.05000 -0.82	72.00	70.35	72.00	556,534
30 Jul 19	71.87000 +0.98	71.90	70.54	70.66	489,495
29 Jul 19	70.89000 -0.93	71.97	70.72	71.80	334,627
26 Jul 19	71.82000 +0.63	71.91	70.91	71.28	351,976
25 Jul 19	71.19000 -1.33	72.63	70.46	72.63	573,626
24 Jul 19	72.52000 +0.36	73.08	71.82	71.82	472,364
23 Jul 19	72.16000 +1.86	72.18	70.42	70.80	431,709
22 Jul 19	70.30000 -1.04	71.07	69.67	71.07	448,650
19 Jul 19	71.34000 +0.97	71.82	70.67	70.83	513,791
18 Jul 19	70.37000 -0.99	71.50	69.98	71.50	516,064
17 Jul 19	71.36000 -1.31	72.92	71.01	72.92	497,492
16 Jul 19	72.67000 +0.54	73.36	71.77	72.15	458,868
15 Jul 19	72.13000 -0.42	72.68	71.20	72.46	499,943
12 Jul 19	72.55000 +1.47	73.30	70.63	71.05	677,647
11 Jul 19	71.08000 +1.53	71.22	69.15	69.33	965,599
10 Jul 19	69.55000 -2.72	71.30	67.25	69.89	2,230,687
09 Jul 19	72.27000 -0.56	72.65	71.14	72.65	464,910
08 Jul 19	72.83000 -1.12	73.84	72.58	73.21	415,310
05 Jul 19	73.95000 -0.47	74.24	72.91	74.10	306,205
03 Jul 19	74.42000 +0.74	74.46	72.47	73.78	514,327
02 Jul 19	73.68000 +0.13	73.90	72.82	73.49	366,132
01 Jul 19	73.55000 -0.71	75.31	73.22	74.85	559,740
28 Jun 19	74.26000 +0.94	74.43	72.92	73.52	784,824
27 Jun 19	73.32000 +1.56	73.52	72.04	72.04	288,678
26 Jun 19	71.76000 -0.65	72.61	71.60	72.61	312,152
25 Jun 19	72.41000 +0.08	73.05	72.24	72.46	308,052
24 Jun 19	72.33000 -0.55	73.40	72.16	73.12	262,651
21 Jun 19	72.88000 -0.57	73.45	72.04	73.21	350,597
20 Jun 19	73.45000 +1.29	73.64	72.38	73.03	215,592
19 Jun 19	72.16000 +0.68	72.61	71.17	71.68	291,522
18 Jun 19	71.48000 +1.10	72.09	70.56	70.82	447,788
17 Jun 19	70.38000 -1.13	71.49	70.15	71.49	385,835
14 Jun 19	71.51000 -1.55	72.83	70.45	72.83	317,278
13 Jun 19	73.06000 +0.96	73.06	71.83	72.47	294,912
12 Jun 19	72.10000 -0.47	73.08	71.70	72.56	295,137
11 Jun 19	72.57000 +0.88	73.04	71.33	71.69	336,178
10 Jun 19	71.69000 -0.33	72.36	71.24	71.54	646,127
07 Jun 19	72.02000 +0.28	72.33	71.51	72.09	277,512
06 Jun 19	71.74000 -0.76	72.50	70.78	72.49	301,396
05 Jun 19	72.50000 -1.27	73.98	71.71	73.61	328,036
04 Jun 19	73.77000 +2.17	73.80	72.08	72.38	437,335
03 Jun 19	71.60000 +0.94	72.05	70.75	70.77	683,007
31 May 19	70.66000 -0.59	71.05	69.81	70.52	814,056
30 May 19	71.25000 -0.98	72.66	70.98	72.42	320,633
29 May 19	72.23000 +0.44	72.31	70.81	71.38	280,956
28 May 19	71.79000 -0.79	72.81	71.77	72.74	423,555
24 May 19	72.58000 +0.00	73.20	71.74	72.89	315,677
23 May 19	72.58000 -1.04	73.16	72.17	73.02	337,645
22 May 19	73.62000 -2.24	75.59	73.50	75.40	290,054
21 May 19	75.86000 +0.64	76.78	75.71	75.71	404,094
20 May 19	75.22000 +0.78	75.67	73.77	74.09	355,050
17 May 19	74.44000 +0.06	75.00	73.60	73.89	688,473
16 May 19	74.38000 +0.44	75.30	73.62	74.07	300,453
15 May 19	73.94000 -0.47	74.33	73.12	73.69	468,792
14 May 19	74.41000 -0.21	74.93	73.86	74.89	397,765
13 May 19	74.62000 -2.29	75.46	74.03	75.31	441,474
10 May 19	76.91000 -0.90	77.70	75.70	77.53	404,088
09 May 19	77.81000 -1.03	78.20	76.60	77.95	420,629
08 May 19	78.84000 -0.50	79.65	78.69	79.00	378,701
07 May 19	79.34000 -3.22	81.48	78.71	81.48	365,700
06 May 19	82.56000 -1.41	83.40	81.42	81.80	307,890
03 May 19	83.97000 +2.23	83.97	82.19	82.19	216,071
02 May 19	81.74000 +0.37	81.88	80.39	81.33	349,093
01 May 19	81.37000 -2.28	84.05	81.32	84.00	369,056
30 Apr 19	83.65000 +1.13	83.79	82.01	82.54	439,186
29 Apr 19	82.52000 +0.97	82.56	81.63	81.88	358,071
26 Apr 19	81.55000 +0.43	81.65	81.02	81.34	347,052
25 Apr 19	81.12000 -1.56	82.63	80.83	82.63	447,368
24 Apr 19	82.68000 -0.26	84.10	82.61	82.94	392,300
23 Apr 19	82.94000 +1.31	83.66	81.35	81.96	326,461
22 Apr 19	81.63000 -1.76	83.37	81.26	83.17	297,879
18 Apr 19	83.39000 -0.33	84.37	83.30	84.04	239,197
17 Apr 19	83.72000 +0.78	84.25	83.33	83.52	317,275
16 Apr 19	82.94000 +0.94	83.09	81.54	82.15	289,135
15 Apr 19	82.00000 +0.36	82.37	81.12	81.88	386,101
12 Apr 19	81.64000 +0.52	81.76	80.61	81.76	649,105
11 Apr 19	81.12000 -0.48	83.62	80.64	81.77	878,954
10 Apr 19	81.60000 -2.11	81.83	78.44	79.45	1,947,065
09 Apr 19	83.71000 -2.15	85.50	83.50	85.22	595,923
08 Apr 19	85.86000 +0.44	86.16	84.73	84.92	548,021
05 Apr 19	85.42000 +1.60	85.48	84.00	84.11	370,215
04 Apr 19	83.82000 -0.28	84.71	83.43	84.10	333,897
03 Apr 19	84.10000 +0.33	84.94	83.87	84.25	411,735
02 Apr 19	83.77000 -0.12	84.49	82.88	84.17	356,570
01 Apr 19	83.89000 +1.18	84.30	82.92	83.45	687,987
29 Mar 19	82.71000 +0.32	83.69	82.40	83.00	254,137
28 Mar 19	82.39000 +1.08	82.89	81.44	81.44	215,944
27 Mar 19	81.31000 +0.78	81.71	80.52	80.71	212,651
26 Mar 19	80.53000 +1.23	80.57	79.14	79.99	286,838
25 Mar 19	79.30000 -0.21	79.93	78.63	79.38	289,591
22 Mar 19	79.51000 -3.10	82.24	79.42	82.12	297,607
21 Mar 19	82.61000 +1.17	83.13	80.97	81.24	275,947
20 Mar 19	81.44000 -0.93	82.65	80.94	82.33	354,063
19 Mar 19	82.37000 -0.75	83.80	82.11	83.57	291,835
18 Mar 19	83.12000 +1.92	83.27	81.31	81.31	478,747
15 Mar 19	81.20000 -0.84	82.31	80.97	82.13	728,095
14 Mar 19	82.04000 -1.03	83.02	81.83	83.02	246,921
13 Mar 19	83.07000 +0.04	83.86	82.93	83.40	295,388
12 Mar 19	83.03000 -0.69	83.95	82.82	83.95	273,536
11 Mar 19	83.72000 +0.86	83.77	82.82	82.83	249,406
08 Mar 19	82.86000 -0.55	82.99	81.93	82.80	273,369
07 Mar 19	83.41000 -1.22	84.75	82.92	84.56	406,287
06 Mar 19	84.63000 +0.53	85.07	84.10	84.30	469,347
05 Mar 19	84.10000 -0.04	84.84	83.82	84.36	234,047
04 Mar 19	84.14000 +0.31	84.68	83.45	84.04	307,996
01 Mar 19	83.83000 -0.58	85.66	83.45	85.21	323,571
28 Feb 19	84.41000 -1.55	85.84	84.26	85.81	486,476
27 Feb 19	85.96000 +0.41	86.13	84.98	85.53	248,071
26 Feb 19	85.55000 -0.06	86.07	85.40	85.57	238,084
25 Feb 19	85.61000 +0.32	86.12	84.89	85.86	283,503
22 Feb 19	85.29000 +0.56	85.44	84.66	85.33	198,962
21 Feb 19	84.73000 -0.82	85.84	84.52	85.42	245,545
20 Feb 19	85.55000 -0.70	86.28	84.96	86.28	217,321
19 Feb 19	86.25000 -0.06	86.87	85.44	85.75	491,604
15 Feb 19	86.31000 +0.83	86.47	85.59	86.00	602,555
14 Feb 19	85.48000 +0.04	86.43	84.43	85.13	341,965
13 Feb 19	85.44000 +0.82	85.68	84.66	84.91	277,786
12 Feb 19	84.62000 +1.35	84.82	83.72	83.90	323,832
11 Feb 19	83.27000 +1.39	83.44	82.00	82.00	363,130
08 Feb 19	81.88000 -1.02	82.65	80.87	81.65	255,768
07 Feb 19	82.90000 -0.97	83.63	82.03	83.63	218,812
06 Feb 19	83.87000 +0.00	84.16	83.57	83.61	168,018
05 Feb 19	83.87000 -0.64	84.77	83.36	84.42	286,035
04 Feb 19	84.51000 +1.18	84.55	82.80	83.17	284,168
01 Feb 19	83.33000 -0.16	83.88	82.54	83.65	346,626
31 Jan 19	83.49000 -0.72	84.22	82.62	84.22	386,856
30 Jan 19	84.21000 +0.62	84.72	82.40	84.04	305,020
29 Jan 19	83.59000 +1.14	84.03	83.00	83.01	328,237
28 Jan 19	82.45000 +0.19	82.75	80.93	81.56	347,041
25 Jan 19	82.26000 +1.00	82.67	81.40	82.14	351,754
24 Jan 19	81.26000 +0.00	81.74	80.53	81.40	633,527
23 Jan 19	81.26000 -1.88	83.86	81.04	83.67	582,713
22 Jan 19	83.14000 -0.18	83.80	82.62	82.87	689,660
18 Jan 19	83.32000 +1.68	83.56	81.91	82.33	374,894
17 Jan 19	81.64000 +1.67	82.15	79.69	80.05	839,620
16 Jan 19	79.97000 -0.19	81.06	79.72	80.50	466,407
15 Jan 19	80.16000 +0.73	80.26	79.06	79.77	327,788
14 Jan 19	79.43000 +0.35	80.52	78.74	78.87	516,286
11 Jan 19	79.08000 +0.44	79.91	78.34	78.34	558,999
10 Jan 19	78.64000 +1.77	78.71	76.23	76.27	670,076
09 Jan 19	76.87000 -1.07	78.60	76.36	76.77	849,363
08 Jan 19	77.94000 +1.10	77.98	75.49	77.20	695,780
07 Jan 19	76.84000 -0.29	78.07	75.82	77.27	581,735
04 Jan 19	77.13000 +2.25	77.83	75.60	76.02	412,733
03 Jan 19	74.88000 -0.97	76.37	74.60	75.19	471,096
02 Jan 19	75.85000 -1.07	76.40	74.60	75.90	631,456
31 Dec 18	76.92000 +0.79	76.92	75.71	76.50	371,961
28 Dec 18	76.13000 -0.86	78.04	75.46	77.33	367,755
27 Dec 18	76.99000 +0.23	77.00	74.38	75.39	305,292
26 Dec 18	76.76000 +3.13	76.83	73.71	74.05	307,386
24 Dec 18	73.63000 -1.76	75.32	73.28	74.91	157,461
21 Dec 18	75.39000 -0.61	78.10	75.34	75.90	728,795
20 Dec 18	76.00000 -0.59	77.22	74.69	76.20	376,867
19 Dec 18	76.59000 -1.55	78.86	75.82	78.25	456,211
18 Dec 18	78.14000 -1.21	80.32	77.68	79.86	408,433
17 Dec 18	79.35000 -0.65	80.85	78.60	80.02	351,221
14 Dec 18	80.00000 -0.97	81.45	79.71	80.07	303,734
13 Dec 18	80.97000 -0.48	82.32	80.50	81.75	413,901
12 Dec 18	81.45000 +1.19	81.99	80.63	81.72	279,033
11 Dec 18	80.26000 +0.07	81.96	79.89	81.40	327,781
10 Dec 18	80.19000 -2.13	81.99	79.49	81.99	355,577
07 Dec 18	82.32000 -1.68	84.92	81.71	84.39	239,899
06 Dec 18	84.00000 -0.29	84.15	81.00	82.80	424,606
04 Dec 18	84.29000 -5.02	89.37	84.03	89.27	369,514
03 Dec 18	89.31000 +0.72	90.21	88.07	90.00	490,640
30 Nov 18	88.59000 +1.09	88.70	86.85	87.29	281,529
29 Nov 18	87.50000 -0.65	88.40	87.22	88.18	180,707
28 Nov 18	88.15000 +1.77	88.29	85.47	86.61	357,778
27 Nov 18	86.38000 -2.31	88.69	86.28	88.44	349,480
26 Nov 18	88.69000 +2.66	88.91	86.67	86.67	527,561
23 Nov 18	86.03000 -1.05	87.26	86.00	86.33	101,549
21 Nov 18	87.08000 +1.52	87.86	85.79	85.80	251,823
20 Nov 18	85.56000 -2.06	86.86	85.35	86.33	210,788
19 Nov 18	87.62000 -1.47	89.59	87.32	88.77	296,725
16 Nov 18	89.09000 -0.73	89.99	88.02	89.57	416,345
15 Nov 18	89.82000 +2.23	90.25	86.30	87.18	414,569
14 Nov 18	87.59000 +0.17	88.94	86.76	88.20	320,506
13 Nov 18	87.42000 +0.40	87.85	86.80	87.33	280,820
12 Nov 18	87.02000 -0.11	88.10	85.69	87.35	332,071
09 Nov 18	87.13000 -1.41	87.52	85.86	87.00	422,372
08 Nov 18	88.54000 -0.32	89.51	87.78	88.63	520,664
07 Nov 18	88.86000 +1.99	88.99	86.49	87.50	528,088
06 Nov 18	86.87000 +1.79	86.96	84.63	84.63	533,255
05 Nov 18	85.08000 +1.20	85.72	83.97	84.16	669,748
02 Nov 18	83.88000 +0.97	84.71	83.37	83.62	485,918
01 Nov 18	82.91000 +1.85	83.09	80.05	81.64	621,214
31 Oct 18	81.06000 -0.47	82.66	80.18	82.27	866,763
30 Oct 18	81.53000 +5.00	82.23	75.74	76.17	1,064,648
29 Oct 18	76.53000 -0.30	78.40	75.65	77.84	764,798
26 Oct 18	76.83000 -0.24	77.69	75.34	76.08	465,629
25 Oct 18	77.07000 +0.55	77.95	76.54	77.16	378,172
24 Oct 18	76.52000 -3.09	80.05	76.32	79.86	502,815
23 Oct 18	79.61000 -1.00	79.97	78.25	79.05	558,267
22 Oct 18	80.61000 -0.04	82.43	80.13	81.12	286,584
19 Oct 18	80.65000 -0.84	82.74	80.13	81.65	504,064
18 Oct 18	81.49000 -1.72	83.45	81.36	82.79	501,608
17 Oct 18	83.21000 +0.63	83.73	81.82	82.47	519,654
16 Oct 18	82.58000 +0.37	82.63	79.82	81.02	1,136,363
15 Oct 18	82.21000 +1.64	82.62	80.58	80.58	726,790
12 Oct 18	80.57000 +0.95	81.70	79.69	81.13	576,420
11 Oct 18	79.62000 -0.11	81.38	78.94	79.66	972,688
10 Oct 18	79.73000 -4.56	83.53	79.34	83.32	949,050
09 Oct 18	84.29000 -0.54	84.52	83.63	84.49	578,742
08 Oct 18	84.83000 -2.21	86.58	83.73	86.58	668,080
05 Oct 18	87.04000 -0.52	88.46	86.25	87.52	205,670
04 Oct 18	87.56000 -0.77	88.25	86.77	88.04	309,890
03 Oct 18	88.33000 +1.20	88.67	87.16	87.41	283,947
02 Oct 18	87.13000 +0.45	87.48	86.59	86.59	323,604
01 Oct 18	86.68000 -1.43	88.50	86.09	88.50	342,866
28 Sep 18	88.11000 +0.56	88.63	87.40	87.41	344,751
27 Sep 18	87.55000 -0.14	87.96	87.33	87.96	285,936
26 Sep 18	87.69000 -0.74	89.65	87.61	88.57	427,078
25 Sep 18	88.43000 +1.43	88.70	86.48	87.23	649,125
24 Sep 18	87.00000 -1.62	88.41	86.20	88.41	321,767
21 Sep 18	88.62000 +0.43	89.19	88.17	88.49	537,026
20 Sep 18	88.19000 +0.58	88.44	87.18	88.10	239,025
19 Sep 18	87.61000 -0.05	89.04	87.48	87.56	194,663
18 Sep 18	87.66000 +0.66	87.74	85.77	86.97	242,923
17 Sep 18	87.00000 -0.38	87.57	86.59	87.40	189,124
14 Sep 18	87.38000 +0.00	88.67	87.36	87.53	297,475
13 Sep 18	87.38000 +0.37	87.53	86.95	87.45	334,480
12 Sep 18	87.01000 -0.32	87.30	86.37	87.29	188,299
11 Sep 18	87.33000 +0.33	88.36	86.93	87.10	264,013
10 Sep 18	87.00000 +1.27	87.41	86.10	86.10	439,359
07 Sep 18	85.73000 -1.49	87.05	84.98	87.05	392,495
06 Sep 18	87.22000 -0.36	88.74	87.02	87.65	416,566
05 Sep 18	87.58000 +1.23	87.83	85.98	86.37	345,021
04 Sep 18	86.35000 +0.87	86.52	85.00	85.45	547,110
31 Aug 18	85.48000 -0.06	85.87	85.23	85.28	243,449
30 Aug 18	85.54000 -0.56	86.32	85.26	85.98	255,258
29 Aug 18	86.10000 +0.00	86.42	85.67	86.09	361,998
28 Aug 18	86.10000 +0.18	86.60	85.93	86.02	201,312
27 Aug 18	85.92000 -0.14	87.31	85.78	86.02	357,102
24 Aug 18	86.06000 -0.85	87.30	85.32	87.30	395,599
23 Aug 18	86.91000 -0.59	87.80	86.77	87.55	423,700
22 Aug 18	87.50000 -1.28	88.89	87.42	88.49	420,167
21 Aug 18	88.78000 +0.67	89.23	88.15	88.39	581,696
20 Aug 18	88.11000 +0.99	88.47	87.38	87.45	240,246
17 Aug 18	87.12000 +1.08	87.24	86.29	86.29	345,304
16 Aug 18	86.04000 +0.28	86.52	86.02	86.16	323,440
15 Aug 18	85.76000 -0.46	86.11	85.10	85.53	450,967
14 Aug 18	86.22000 +1.53	86.72	84.83	84.83	413,241
13 Aug 18	84.69000 -0.22	85.36	84.41	85.12	491,125
10 Aug 18	84.91000 +0.25	85.42	84.26	84.46	504,495
09 Aug 18	84.66000 +0.01	85.45	84.52	84.63	504,428
08 Aug 18	84.65000 -0.23	84.96	83.86	84.77	259,498
07 Aug 18	84.88000 +0.74	85.09	84.23	84.43	410,045
06 Aug 18	84.14000 +0.84	84.21	82.92	83.26	292,592
03 Aug 18	83.30000 +0.06	84.12	82.77	83.56	380,364
02 Aug 18	83.24000 -0.01	84.41	82.61	82.71	456,897
01 Aug 18	83.25000 -1.38	84.47	82.81	84.47	588,185
31 Jul 18	84.63000 +1.65	85.17	83.13	83.33	456,872
30 Jul 18	82.98000 -0.45	84.41	82.88	83.81	493,937
27 Jul 18	83.43000 +1.12	83.62	82.27	82.48	506,889
26 Jul 18	82.31000 -0.22	83.78	82.10	82.61	817,638
25 Jul 18	82.53000 +0.55	82.62	81.26	81.73	516,085
24 Jul 18	81.98000 -0.88	83.91	81.57	83.45	506,573
23 Jul 18	82.86000 -0.09	83.64	82.10	83.04	578,321
20 Jul 18	82.95000 -0.59	83.53	82.18	83.41	580,395
19 Jul 18	83.54000 +0.60	83.84	82.49	82.97	571,121
18 Jul 18	82.94000 +0.51	84.01	81.24	83.01	1,165,241
17 Jul 18	82.43000 +0.91	82.90	81.48	81.62	831,766
16 Jul 18	81.52000 -0.19	81.94	80.88	81.64	833,359
13 Jul 18	81.71000 +0.65	82.70	80.96	80.96	662,855
12 Jul 18	81.06000 +0.20	82.55	80.29	81.00	1,378,173
11 Jul 18	80.86000 -3.78	83.94	77.00	78.50	2,490,942
10 Jul 18	84.64000 -0.50	85.86	84.10	85.46	1,419,097
09 Jul 18	85.14000 +1.41	85.69	83.44	83.44	1,112,772
06 Jul 18	83.73000 -0.27	84.27	82.79	84.00	753,213
05 Jul 18	84.00000 +0.34	84.50	82.46	84.00	704,899
03 Jul 18	83.66000 -0.34	84.51	83.34	83.96	326,250
02 Jul 18	84.00000 -0.85	84.50	81.24	84.50	962,749
29 Jun 18	84.85000 -0.32	86.32	84.76	85.32	449,907
28 Jun 18	85.17000 -0.15	85.80	84.53	85.25	267,483
27 Jun 18	85.32000 -0.43	86.74	84.93	85.82	645,496
26 Jun 18	85.75000 -0.91	87.00	84.51	86.99	728,548
25 Jun 18	86.66000 -2.48	88.74	85.79	88.74	628,438
22 Jun 18	89.14000 -0.55	90.84	88.57	90.51	567,114
21 Jun 18	89.69000 -2.67	92.10	88.78	92.10	430,039
20 Jun 18	92.36000 +0.29	92.68	90.60	92.16	277,534
19 Jun 18	92.07000 -1.15	92.79	91.25	92.42	254,021
18 Jun 18	93.22000 -0.27	93.43	92.44	92.98	161,353
15 Jun 18	93.49000 -0.09	94.18	92.51	93.38	684,846
14 Jun 18	93.58000 +0.22	94.03	92.52	93.56	252,439
13 Jun 18	93.36000 -1.03	94.64	93.20	94.64	307,580
12 Jun 18	94.39000 +0.81	94.73	93.84	93.87	300,545
11 Jun 18	93.58000 +0.19	94.17	93.19	93.19	185,306
08 Jun 18	93.39000 +0.60	94.12	92.80	92.80	397,558
07 Jun 18	92.79000 +1.21	93.00	91.10	91.79	474,255
06 Jun 18	91.58000 -1.11	92.67	90.64	92.67	489,763
05 Jun 18	92.69000 +0.62	92.99	90.70	92.40	326,528
04 Jun 18	92.07000 +0.38	93.04	91.04	92.29	464,598
01 Jun 18	91.69000 -0.14	93.74	91.45	92.52	450,187
31 May 18	91.83000 +1.23	91.90	89.81	90.60	580,413
30 May 18	90.60000 +0.58	91.39	90.48	90.71	467,792
29 May 18	90.02000 -1.31	90.98	89.32	90.79	262,505
25 May 18	91.33000 -0.28	91.87	90.98	91.51	218,231
24 May 18	91.61000 +0.30	91.90	90.20	91.24	468,514
23 May 18	91.31000 -1.54	93.15	90.88	92.36	617,943
22 May 18	92.85000 -2.01	95.59	92.71	94.92	630,384
21 May 18	94.86000 +0.56	95.84	93.48	94.67	581,818
18 May 18	94.30000 -0.50	94.73	93.85	94.43	248,922
17 May 18	94.80000 +1.27	95.26	93.35	93.35	490,639
16 May 18	93.53000 +1.74	94.55	91.97	92.11	395,910
15 May 18	91.79000 +0.40	91.88	90.48	91.07	302,875
14 May 18	91.39000 -0.57	92.98	90.88	92.15	355,684
11 May 18	91.96000 +0.06	92.96	91.45	92.14	245,559
10 May 18	91.90000 -0.61	92.85	91.48	92.84	303,975
09 May 18	92.51000 +1.09	93.00	91.09	91.94	513,647
08 May 18	91.42000 +0.72	91.80	90.89	90.96	272,963
07 May 18	90.70000 +0.34	90.94	89.89	90.30	488,086
04 May 18	90.36000 +2.44	90.85	87.05	87.51	362,480
03 May 18	87.92000 +0.09	87.96	86.06	87.75	629,016
02 May 18	87.83000 +1.15	88.71	86.12	86.25	441,940
01 May 18	86.68000 +0.24	86.90	85.36	86.11	409,720
30 Apr 18	86.44000 -1.45	88.35	86.42	88.17	265,098
27 Apr 18	87.89000 +0.70	88.20	86.87	87.16	411,637
26 Apr 18	87.19000 -0.27	87.90	86.09	87.90	470,799
25 Apr 18	87.46000 +0.39	87.76	85.89	86.93	493,598
24 Apr 18	87.07000 -1.33	89.46	86.08	88.57	476,894
23 Apr 18	88.40000 +0.34	89.09	87.23	87.99	296,057
20 Apr 18	88.06000 -1.47	89.87	87.42	89.87	368,167
19 Apr 18	89.53000 -1.20	92.00	88.73	91.86	735,523
18 Apr 18	90.73000 +1.43	91.37	89.34	89.50	1,001,217
17 Apr 18	89.30000 -0.21	90.30	89.17	90.24	422,906
16 Apr 18	89.51000 +0.61	90.04	88.68	88.89	303,968
13 Apr 18	88.90000 -1.72	91.36	88.13	91.36	524,097
12 Apr 18	90.62000 +2.45	91.23	87.65	88.43	946,411
11 Apr 18	88.17000 -3.64	91.99	85.49	90.96	1,966,925
10 Apr 18	91.81000 +0.07	96.58	90.95	94.83	1,824,255
09 Apr 18	91.74000 -0.26	93.30	91.42	92.81	1,101,324
06 Apr 18	92.00000 -1.24	93.98	90.36	92.55	855,353
05 Apr 18	93.24000 +2.26	94.08	91.31	91.75	660,029
04 Apr 18	90.98000 +1.15	91.24	88.24	88.84	328,300
03 Apr 18	89.83000 +1.35	90.18	88.12	88.46	1,099,408
02 Apr 18	88.48000 -3.23	91.56	87.27	91.33	569,202
29 Mar 18	91.71000 +1.58	92.08	90.42	90.51	527,549
28 Mar 18	90.13000 +0.73	91.09	89.15	89.80	429,659
27 Mar 18	89.40000 -2.07	92.08	88.82	91.95	284,736
26 Mar 18	91.47000 +1.98	91.78	90.35	90.65	810,240
23 Mar 18	89.49000 -1.99	92.21	89.39	91.89	416,024
22 Mar 18	91.48000 -2.01	93.79	91.40	92.72	493,850
21 Mar 18	93.49000 -0.09	94.47	92.86	93.67	430,262
20 Mar 18	93.58000 -0.21	95.47	92.80	93.98	516,937
19 Mar 18	93.79000 -1.84	96.27	92.54	96.16	626,204
16 Mar 18	95.63000 +1.33	96.35	92.03	93.69	1,368,161
15 Mar 18	94.30000 -1.09	96.56	94.10	95.30	731,385
14 Mar 18	95.39000 +1.64	96.16	94.25	94.52	883,500
13 Mar 18	93.75000 +0.33	94.51	92.81	94.05	567,926
12 Mar 18	93.42000 +0.02	94.76	93.31	93.67	958,375
09 Mar 18	93.40000 +1.74	93.67	91.98	92.17	427,422
08 Mar 18	91.66000 +0.35	92.11	90.56	91.82	361,448
07 Mar 18	91.31000 +0.92	91.53	88.99	89.65	790,399
06 Mar 18	90.39000 +2.38	90.84	88.22	88.52	543,006
05 Mar 18	88.01000 +1.10	88.43	86.22	86.60	383,419
02 Mar 18	86.91000 +0.39	87.28	84.84	85.76	488,078
01 Mar 18	86.52000 -0.96	88.30	85.76	87.54	466,338
28 Feb 18	87.48000 -1.44	89.66	87.46	89.24	357,163
27 Feb 18	88.92000 -0.94	90.71	88.69	89.94	431,718
26 Feb 18	89.86000 +1.04	90.14	88.17	89.23	535,436
23 Feb 18	88.82000 +1.06	88.94	87.57	88.41	293,249
22 Feb 18	87.76000 -0.77	89.39	87.58	89.14	543,379
21 Feb 18	88.53000 +0.23	89.82	88.52	88.54	373,390
20 Feb 18	88.30000 -0.42	88.96	87.72	88.12	426,272
16 Feb 18	88.72000 -0.63	90.41	88.53	89.27	384,222
15 Feb 18	89.35000 +0.77	89.79	87.25	89.32	664,199
14 Feb 18	88.58000 -0.05	88.69	87.38	87.99	793,428
13 Feb 18	88.63000 +0.17	88.82	87.36	87.93	458,439
12 Feb 18	88.46000 -0.75	90.18	87.83	89.75	670,684
09 Feb 18	89.21000 +0.51	90.12	86.69	89.19	1,078,289
08 Feb 18	88.70000 -2.35	91.88	88.66	91.34	1,226,185
07 Feb 18	91.05000 +0.44	91.93	90.13	90.13	545,229
06 Feb 18	90.61000 +1.01	91.71	86.84	87.84	730,633
05 Feb 18	89.60000 -1.77	92.84	89.36	90.25	914,453
02 Feb 18	91.37000 -2.14	93.40	90.96	92.88	676,233
01 Feb 18	93.51000 -0.37	94.23	92.06	93.50	620,430
31 Jan 18	93.88000 -1.25	96.46	93.40	95.84	592,770
30 Jan 18	95.13000 -1.12	95.43	93.61	95.09	763,793
29 Jan 18	96.25000 -2.41	98.63	96.15	98.00	669,751
26 Jan 18	98.66000 -0.42	99.74	98.06	99.67	899,758
25 Jan 18	99.08000 +0.35	99.74	96.98	98.95	1,705,609
24 Jan 18	98.73000 +3.92	99.35	95.75	95.86	1,923,256
23 Jan 18	94.81000 +0.81	95.27	93.57	93.80	693,331
22 Jan 18	94.00000 -0.49	94.31	92.95	94.20	658,364
19 Jan 18	94.49000 +2.32	94.88	92.43	92.43	906,659
18 Jan 18	92.17000 +1.45	93.10	90.71	90.79	753,284
17 Jan 18	90.72000 -2.73	93.62	90.11	93.32	1,384,798
16 Jan 18	93.45000 -1.30	95.25	92.32	94.83	977,600
12 Jan 18	94.75000 -0.40	96.30	94.31	95.18	691,084
11 Jan 18	95.15000 +2.62	96.82	92.80	92.95	1,546,745
10 Jan 18	92.53000 -5.17	96.26	91.15	91.73	2,545,289
09 Jan 18	97.70000 -0.68	99.94	97.41	99.28	956,238
08 Jan 18	98.38000 +0.93	98.92	96.81	97.35	582,319
05 Jan 18	97.45000 -1.05	99.83	96.81	99.27	594,721
04 Jan 18	98.50000 -0.76	99.11	92.62	93.99	850,193
03 Jan 18	99.26000 +2.07	99.52	97.10	97.63	543,250
02 Jan 18	97.19000 +0.53	97.91	94.95	97.09	461,592
29 Dec 17	96.66000 -0.60	97.95	96.42	97.46	262,727
28 Dec 17	97.26000 +1.57	97.46	93.68	95.87	563,538
27 Dec 17	95.69000 +0.17	95.89	94.65	95.61	229,921
26 Dec 17	95.52000 +1.13	95.61	94.40	94.50	183,070
22 Dec 17	94.39000 +0.04	94.64	93.09	94.64	176,674
21 Dec 17	94.35000 +1.43	94.70	92.60	93.33	222,756
20 Dec 17	92.92000 +0.85	93.35	91.90	92.51	259,517
19 Dec 17	92.07000 -0.74	93.07	91.88	92.91	318,554
18 Dec 17	92.81000 +1.11	93.25	91.82	92.64	322,872
15 Dec 17	91.70000 +2.71	92.79	90.14	90.28	846,718
14 Dec 17	88.99000 -0.38	89.90	88.70	89.56	291,901
13 Dec 17	89.37000 -0.28	90.01	89.06	89.99	403,534
12 Dec 17	89.65000 -0.58	90.65	89.36	90.33	266,106
11 Dec 17	90.23000 -0.27	90.60	89.95	90.36	305,386
08 Dec 17	90.50000 +0.49	90.75	89.50	90.45	280,106
07 Dec 17	90.01000 +0.55	90.37	89.38	89.67	339,293
06 Dec 17	89.46000 -0.62	90.04	89.26	89.93	304,529
05 Dec 17	90.08000 -2.76	94.19	90.00	94.12	439,958
04 Dec 17	92.84000 +2.47	96.34	91.19	91.64	1,052,238
01 Dec 17	90.37000 +0.30	90.63	86.88	89.69	871,702
30 Nov 17	90.07000 +3.57	90.37	86.28	86.38	1,182,699
29 Nov 17	86.50000 +2.59	86.82	83.77	83.77	625,717
28 Nov 17	83.91000 +1.64	84.07	81.87	82.42	254,336
27 Nov 17	82.27000 +0.80	82.70	81.03	81.47	386,371
24 Nov 17	81.47000 -0.02	81.64	80.96	81.64	105,375
22 Nov 17	81.49000 -0.71	83.18	81.41	82.66	251,077
21 Nov 17	82.20000 +0.82	82.44	81.40	81.60	500,260
20 Nov 17	81.38000 +0.43	81.43	80.61	81.11	362,302
17 Nov 17	80.95000 +0.30	81.31	80.03	80.50	281,255
16 Nov 17	80.65000 +1.67	80.96	79.14	79.18	439,424
15 Nov 17	78.98000 -0.95	80.62	78.61	79.92	811,437
14 Nov 17	79.93000 +0.70	80.00	78.79	78.79	490,822
13 Nov 17	79.23000 -1.17	79.64	78.58	79.59	501,373
10 Nov 17	80.40000 +0.43	81.78	79.45	80.07	536,808
09 Nov 17	79.97000 -1.49	81.46	79.25	80.83	588,932
08 Nov 17	81.46000 -0.25	82.25	81.16	81.50	270,388
07 Nov 17	81.71000 -0.20	82.08	81.47	82.06	331,094
06 Nov 17	81.91000 -0.05	82.90	81.64	81.97	268,186
03 Nov 17	81.96000 -0.37	83.05	81.64	82.27	277,575
02 Nov 17	82.33000 +1.53	83.05	80.94	81.00	905,449
01 Nov 17	80.80000 -2.10	84.34	80.28	84.00	793,785
31 Oct 17	82.90000 +3.40	85.00	80.97	83.63	961,203
30 Oct 17	79.50000 +0.97	80.11	77.78	78.15	974,492
27 Oct 17	78.53000 +0.01	78.53	76.60	78.39	527,724
26 Oct 17	78.52000 +1.85	78.63	76.68	76.88	460,494
25 Oct 17	76.67000 -0.85	78.10	75.66	76.93	434,112
24 Oct 17	77.52000 -2.66	81.15	77.29	80.25	847,184
23 Oct 17	80.18000 +0.58	80.45	79.03	79.60	605,501
20 Oct 17	79.60000 +1.22	79.73	78.73	78.81	399,647
19 Oct 17	78.38000 -0.35	79.04	78.16	78.65	429,043
18 Oct 17	78.73000 -0.20	79.92	78.54	79.00	583,662
17 Oct 17	78.93000 +3.36	79.23	75.96	75.96	1,289,287
16 Oct 17	75.57000 -0.70	76.36	75.41	76.30	467,180
13 Oct 17	76.27000 +0.56	77.39	75.94	76.06	677,664
12 Oct 17	75.71000 +1.27	76.04	74.33	74.33	478,718
11 Oct 17	74.44000 -0.77	74.53	72.51	74.02	598,374
10 Oct 17	75.21000 -0.50	76.29	74.77	76.19	464,343
09 Oct 17	75.71000 -0.36	76.65	75.62	76.35	345,500
06 Oct 17	76.07000 +0.13	76.73	75.14	75.53	553,128
05 Oct 17	75.94000 +1.36	75.99	74.76	74.81	468,297
04 Oct 17	74.58000 -1.24	76.25	74.37	75.83	557,013
03 Oct 17	75.82000 +0.19	76.24	75.62	75.96	443,996
02 Oct 17	75.63000 +0.06	75.82	74.65	75.32	451,337
29 Sep 17	75.57000 +0.66	76.35	74.74	74.82	599,822
28 Sep 17	74.91000 -0.44	75.69	74.42	75.28	402,260
27 Sep 17	75.35000 -0.15	75.81	74.30	75.55	514,909
26 Sep 17	75.50000 +1.11	75.75	74.47	74.68	423,126
25 Sep 17	74.39000 +0.59	74.79	73.51	73.60	753,842
22 Sep 17	73.80000 +0.07	74.05	73.46	73.75	352,340
21 Sep 17	73.73000 +0.40	74.24	72.97	73.39	445,015
20 Sep 17	73.33000 +0.63	73.70	72.77	72.89	432,601
19 Sep 17	72.70000 +0.28	72.90	72.17	72.47	466,884
18 Sep 17	72.42000 +0.42	72.77	72.06	72.08	287,374
15 Sep 17	72.00000 -0.09	72.36	71.68	72.22	513,759
14 Sep 17	72.09000 +0.53	72.50	71.26	71.54	422,621
13 Sep 17	71.56000 +0.38	71.69	70.88	71.11	271,747
12 Sep 17	71.18000 +1.06	71.34	70.30	70.45	303,643
11 Sep 17	70.12000 +0.49	70.46	70.00	70.00	316,692
08 Sep 17	69.63000 +0.82	69.90	68.27	68.68	433,802
07 Sep 17	68.81000 -0.58	69.59	67.93	69.59	296,574
06 Sep 17	69.39000 -0.11	70.99	69.35	69.86	483,091
05 Sep 17	69.50000 +0.34	69.59	68.95	69.10	497,479
01 Sep 17	69.16000 +0.28	69.34	68.57	69.12	372,205
31 Aug 17	68.88000 +1.66	69.00	67.15	67.67	749,209
30 Aug 17	67.22000 +0.84	67.77	66.12	66.27	545,375
29 Aug 17	66.38000 -0.68	67.30	66.16	66.76	426,624
28 Aug 17	67.06000 -0.39	67.95	66.75	67.64	769,170
25 Aug 17	67.45000 +0.44	68.00	66.90	67.32	684,800
24 Aug 17	67.01000 +0.01	67.31	66.74	67.31	331,737
23 Aug 17	67.00000 -0.18	67.27	66.44	66.77	412,055
22 Aug 17	67.18000 +1.56	67.52	65.51	65.89	873,941
21 Aug 17	65.62000 -1.66	67.25	65.42	67.25	990,912
18 Aug 17	67.28000 -0.56	67.94	66.89	67.74	725,865
17 Aug 17	67.84000 -1.68	69.63	67.82	69.46	386,149
16 Aug 17	69.52000 -0.47	70.43	69.03	70.18	485,950
15 Aug 17	69.99000 -0.50	70.85	69.99	70.85	310,863
14 Aug 17	70.49000 +0.76	70.86	70.29	70.35	295,232
11 Aug 17	69.73000 +0.22	70.33	68.43	68.43	308,387
10 Aug 17	69.51000 -1.13	70.63	69.50	70.39	514,970
09 Aug 17	70.64000 +0.52	70.84	69.45	70.02	742,413
08 Aug 17	70.12000 -0.19	71.01	69.61	70.32	521,512
07 Aug 17	70.31000 -0.64	71.11	70.11	71.11	427,904
04 Aug 17	70.95000 +0.46	71.30	69.72	69.72	667,736
03 Aug 17	70.49000 +0.01	70.70	69.90	70.44	496,150
02 Aug 17	70.48000 -0.48	70.94	69.33	70.74	720,604
01 Aug 17	70.96000 -0.25	71.46	70.34	71.41	595,818
31 Jul 17	71.21000 -1.09	72.47	70.88	72.47	598,956
28 Jul 17	72.30000 +0.04	72.55	71.71	72.29	431,263
27 Jul 17	72.26000 -0.22	72.75	71.37	72.75	1,111,625
26 Jul 17	72.48000 +0.14	72.87	71.89	72.45	830,485
25 Jul 17	72.34000 +1.17	72.64	70.39	71.66	1,275,608
24 Jul 17	71.17000 +0.37	71.68	70.80	70.80	506,915
21 Jul 17	70.80000 -0.52	71.18	70.09	71.10	720,324
20 Jul 17	71.32000 -0.45	72.41	71.07	72.26	1,451,954
19 Jul 17	71.77000 -1.92	74.01	71.54	74.01	1,875,673
18 Jul 17	73.69000 -0.62	74.60	73.13	74.16	1,045,072
17 Jul 17	74.31000 +0.65	74.84	73.30	73.53	1,071,491
14 Jul 17	73.66000 +1.47	73.83	71.89	71.93	1,468,596
13 Jul 17	72.19000 -2.59	75.65	72.02	74.52	2,743,166
12 Jul 17	74.78000 -12.26	82.50	71.07	79.89	7,064,400
11 Jul 17	87.04000 -1.22	88.00	85.98	87.73	1,289,586
10 Jul 17	88.26000 -0.78	89.10	87.54	88.90	544,579
07 Jul 17	89.04000 +0.86	89.26	87.83	88.30	361,421
06 Jul 17	88.18000 +0.02	89.57	87.96	88.52	935,483
05 Jul 17	88.16000 +0.20	88.41	87.19	87.68	376,022
03 Jul 17	87.96000 +2.00	88.45	85.98	86.66	216,754
30 Jun 17	85.96000 +1.06	86.46	85.01	85.23	340,851
29 Jun 17	84.90000 -0.71	85.99	84.35	85.92	304,561
28 Jun 17	85.61000 +1.26	85.84	84.65	84.94	280,302
27 Jun 17	84.35000 -0.76	85.42	83.98	85.42	296,346
26 Jun 17	85.11000 +0.38	85.30	83.86	84.75	859,318
23 Jun 17	84.73000 +0.32	85.37	84.07	84.41	585,861
22 Jun 17	84.41000 +1.07	84.76	83.10	83.41	299,008
21 Jun 17	83.34000 -0.66	84.65	83.09	84.10	283,382
20 Jun 17	84.00000 -1.98	85.53	83.93	85.35	481,481
19 Jun 17	85.98000 +0.62	86.41	85.51	86.08	476,157
16 Jun 17	85.36000 +1.74	85.45	83.72	83.72	507,906
15 Jun 17	83.62000 -0.14	84.46	83.22	83.35	239,586
14 Jun 17	83.76000 +0.15	83.87	82.57	83.57	378,040
13 Jun 17	83.61000 -0.05	84.15	83.14	84.02	317,018
12 Jun 17	83.66000 -0.38	85.14	83.19	83.77	393,603
09 Jun 17	84.04000 -0.03	85.19	83.67	84.42	470,748
08 Jun 17	84.07000 +1.92	84.35	81.57	82.15	426,689
07 Jun 17	82.15000 -0.66	83.38	82.02	82.94	467,591
06 Jun 17	82.81000 -3.26	85.29	82.67	85.27	708,504
05 Jun 17	86.07000 -0.14	86.40	85.34	86.07	300,587
02 Jun 17	86.21000 +0.91	87.98	85.34	86.70	498,405
01 Jun 17	85.30000 +1.36	85.79	83.68	84.24	338,102
31 May 17	83.94000 +0.02	84.32	82.38	83.85	336,309
30 May 17	83.92000 -1.56	85.89	83.92	85.10	315,735
26 May 17	85.48000 +0.51	85.60	84.45	84.96	182,330
25 May 17	84.97000 -0.38	85.84	84.93	85.56	230,388
24 May 17	85.35000 -0.37	85.96	84.97	85.72	368,938
23 May 17	85.72000 -0.45	86.61	85.03	86.27	325,096
22 May 17	86.17000 +0.61	86.49	85.46	85.81	323,651
19 May 17	85.56000 +1.80	86.41	83.77	84.34	1,011,815
18 May 17	83.76000 +1.56	84.16	81.58	81.92	924,022
17 May 17	82.20000 -4.31	85.73	82.18	85.40	1,295,168
16 May 17	86.51000 -1.95	88.85	86.37	88.85	819,268
15 May 17	88.46000 +0.62	88.61	87.69	88.16	387,817
12 May 17	87.84000 -0.79	88.42	87.51	88.31	268,279
11 May 17	88.63000 -1.75	90.10	88.05	89.96	521,181
10 May 17	90.38000 +0.81	90.71	89.18	89.79	490,013
09 May 17	89.57000 +0.51	89.67	88.89	89.19	346,851
08 May 17	89.06000 -0.53	89.66	88.36	89.66	421,545
05 May 17	89.59000 +0.19	90.47	88.79	89.74	344,846
04 May 17	89.40000 -0.07	90.81	88.85	90.43	466,387
03 May 17	89.47000 +0.12	89.66	88.63	89.10	359,574
02 May 17	89.35000 +0.41	89.35	88.52	88.60	449,562
01 May 17	88.94000 -0.59	90.11	88.01	90.11	662,107
28 Apr 17	89.53000 -2.11	91.89	89.48	91.89	646,586
27 Apr 17	91.64000 -0.33	92.39	91.35	92.39	595,868
26 Apr 17	91.97000 +0.01	92.46	91.76	91.88	899,199
25 Apr 17	91.96000 +0.89	92.86	91.47	91.68	914,068
24 Apr 17	91.07000 +1.51	91.48	90.51	91.11	1,197,947
21 Apr 17	89.56000 +0.94	89.89	87.97	88.98	589,914
20 Apr 17	88.62000 +0.17	89.79	88.37	88.82	756,370
19 Apr 17	88.45000 +2.47	89.83	87.31	87.95	1,554,594
18 Apr 17	85.98000 -3.44	88.58	85.11	87.73	1,510,188
17 Apr 17	89.42000 +0.19	89.83	88.99	89.39	607,624
13 Apr 17	89.23000 -2.00	91.18	89.22	90.78	917,664
12 Apr 17	91.23000 -2.72	93.37	90.86	93.10	973,281
11 Apr 17	93.95000 -0.37	94.39	91.99	93.99	850,357
10 Apr 17	94.32000 -1.21	96.31	94.24	95.60	687,993
07 Apr 17	95.53000 -0.80	97.03	95.12	96.05	1,299,003
06 Apr 17	96.33000 -6.34	103.25	95.85	102.41	2,086,048
05 Apr 17	102.67000 -0.35	104.59	102.50	103.42	744,055
04 Apr 17	103.02000 +0.07	103.38	102.37	102.83	388,982
03 Apr 17	102.95000 +0.19	103.56	101.83	102.81	592,063
31 Mar 17	102.76000 +0.30	103.26	101.95	102.16	311,688
30 Mar 17	102.46000 +0.05	102.74	101.17	102.11	468,492
29 Mar 17	102.41000 +2.07	102.87	99.84	100.82	1,206,135
28 Mar 17	100.34000 +1.20	100.60	98.67	99.09	319,024
27 Mar 17	99.14000 -1.28	99.46	97.78	99.01	392,856
24 Mar 17	100.42000 -0.07	101.34	100.02	100.77	307,213
23 Mar 17	100.49000 -0.49	101.44	100.36	101.05	923,633
22 Mar 17	100.98000 +0.29	101.39	100.12	100.72	309,017
21 Mar 17	100.69000 -1.32	103.11	100.31	102.32	391,898
20 Mar 17	102.01000 -0.03	102.23	101.26	102.10	293,549
17 Mar 17	102.04000 +0.71	102.41	101.09	101.50	618,952
16 Mar 17	101.33000 -1.02	102.72	101.32	102.37	525,815
15 Mar 17	102.35000 +1.32	102.47	100.67	101.76	1,044,589
14 Mar 17	101.03000 -1.82	102.45	100.68	102.28	398,285
13 Mar 17	102.85000 +0.78	102.91	102.06	102.06	205,947
10 Mar 17	102.07000 +0.73	102.60	101.17	102.11	443,924
09 Mar 17	101.34000 -2.06	103.80	100.92	103.52	408,989
08 Mar 17	103.40000 -0.01	104.47	102.81	103.70	325,503
07 Mar 17	103.41000 -1.62	104.88	103.38	104.54	371,627
06 Mar 17	105.03000 +0.69	105.29	103.69	103.97	359,550
03 Mar 17	104.34000 +1.34	104.58	102.79	103.05	328,941
02 Mar 17	103.00000 -0.65	103.37	102.75	103.37	468,964
01 Mar 17	103.65000 +3.06	103.84	101.52	101.60	584,170
28 Feb 17	100.59000 -1.26	102.20	100.30	101.58	707,829
27 Feb 17	101.85000 -0.25	102.64	101.61	102.30	691,892
24 Feb 17	102.10000 -0.46	102.24	99.46	101.56	427,895
23 Feb 17	102.56000 -2.51	105.70	102.19	105.70	809,191
22 Feb 17	105.07000 -0.43	105.49	104.82	105.22	374,748
21 Feb 17	105.50000 +0.93	105.67	104.54	104.64	241,434
17 Feb 17	104.57000 -0.03	104.64	103.91	104.49	376,753
16 Feb 17	104.60000 +0.28	104.60	103.59	104.37	206,337
15 Feb 17	104.32000 -0.27	104.73	104.12	104.59	277,763
14 Feb 17	104.59000 +0.25	104.85	103.68	104.28	337,473
13 Feb 17	104.34000 -0.11	104.98	104.25	104.69	274,101
10 Feb 17	104.45000 +0.38	104.78	104.00	104.45	202,712
09 Feb 17	104.07000 +0.82	104.25	103.29	103.29	328,402
08 Feb 17	103.25000 -0.20	103.47	102.44	103.47	304,051
07 Feb 17	103.45000 -0.21	104.02	103.31	103.62	364,236
06 Feb 17	103.66000 +0.82	104.29	102.16	102.37	601,739
03 Feb 17	102.84000 +1.34	102.93	101.03	101.65	446,659
02 Feb 17	101.50000 -0.28	101.81	100.42	101.21	513,301
01 Feb 17	101.78000 -0.37	102.84	101.01	102.54	576,786
31 Jan 17	102.15000 -1.31	104.14	101.51	103.46	1,063,375
30 Jan 17	103.46000 +0.03	103.86	102.11	102.46	947,799
27 Jan 17	103.43000 -0.19	103.62	102.45	103.62	341,760
26 Jan 17	103.62000 +0.65	104.25	102.76	103.57	398,051
25 Jan 17	102.97000 +0.81	103.47	102.10	102.15	370,308
24 Jan 17	102.16000 +1.29	102.21	100.48	100.82	377,376
23 Jan 17	100.87000 +0.12	100.92	99.85	100.02	612,026
20 Jan 17	100.75000 +0.70	101.32	99.52	100.27	642,529
19 Jan 17	100.05000 -0.73	101.54	99.74	101.02	668,341
18 Jan 17	100.78000 +1.76	101.55	98.77	99.28	900,190
17 Jan 17	99.02000 +0.19	99.63	98.38	99.63	633,634
13 Jan 17	98.83000 -0.80	99.79	98.23	99.50	702,230
12 Jan 17	99.63000 +0.19	100.74	97.85	99.88	1,531,946
11 Jan 17	99.44000 +7.27	100.84	94.16	94.16	1,952,613
10 Jan 17	92.17000 +1.25	92.17	90.64	90.99	742,031
09 Jan 17	90.92000 -1.08	92.32	90.56	92.00	440,234
06 Jan 17	92.00000 -0.17	92.82	90.91	91.78	353,586
05 Jan 17	92.17000 -1.27	93.97	91.66	93.37	653,829
04 Jan 17	93.44000 +1.02	94.09	92.46	92.63	470,899
03 Jan 17	92.42000 +0.03	93.94	91.45	92.76	873,489
30 Dec 16	92.39000 -0.95	93.64	92.32	93.64	302,975
29 Dec 16	93.34000 -0.25	94.33	92.69	93.76	265,176
28 Dec 16	93.59000 -1.14	95.10	93.31	95.00	263,736
27 Dec 16	94.73000 +1.02	94.79	93.12	94.13	201,873
23 Dec 16	93.71000 -0.14	94.14	93.32	93.74	504,728
22 Dec 16	93.85000 +0.20	94.15	93.17	93.67	462,949
21 Dec 16	93.65000 -0.14	94.42	93.57	93.94	251,100
20 Dec 16	93.79000 +1.08	94.10	92.91	93.06	289,184
19 Dec 16	92.71000 +0.47	92.73	91.60	91.60	322,963
16 Dec 16	92.24000 +0.21	92.70	91.65	92.04	1,413,766
15 Dec 16	92.03000 +0.63	92.41	91.03	91.50	402,502
14 Dec 16	91.40000 -1.06	92.86	91.29	92.45	431,447
13 Dec 16	92.46000 -0.56	93.69	91.78	93.14	555,213
12 Dec 16	93.02000 -0.42	93.73	92.42	93.43	374,572
09 Dec 16	93.44000 +0.17	93.76	93.10	93.74	334,291
08 Dec 16	93.27000 +0.43	93.54	92.08	92.83	440,510
07 Dec 16	92.84000 +0.86	93.60	91.81	91.95	714,120
06 Dec 16	91.98000 +0.97	92.00	90.20	90.72	681,356
05 Dec 16	91.01000 +0.14	92.70	90.82	91.24	937,918
02 Dec 16	90.87000 +1.00	91.02	89.82	89.97	531,874
01 Dec 16	89.87000 +0.53	90.22	89.38	90.00	777,579
30 Nov 16	89.34000 +0.53	90.00	88.60	89.42	718,984
29 Nov 16	88.81000 +0.41	89.17	88.14	88.14	830,517
28 Nov 16	88.40000 -0.86	89.76	88.29	89.10	935,596
25 Nov 16	89.26000 +0.72	89.33	88.37	88.45	242,840
23 Nov 16	88.54000 +1.55	88.60	86.58	87.13	1,593,054
22 Nov 16	86.99000 +0.20	87.58	86.76	87.05	821,111
21 Nov 16	86.79000 +2.51	87.00	84.79	86.13	1,217,039
18 Nov 16	84.28000 +0.01	84.68	83.92	84.50	546,308
17 Nov 16	84.27000 +0.80	84.47	83.36	83.40	1,258,242
16 Nov 16	83.47000 +0.36	83.86	82.75	83.04	952,511
15 Nov 16	83.11000 -0.51	83.84	82.46	83.49	924,449
14 Nov 16	83.62000 +1.04	83.63	82.55	82.93	2,180,897
11 Nov 16	82.58000 -0.48	83.48	82.10	83.00	1,475,791
10 Nov 16	83.06000 +2.58	83.45	79.96	80.42	1,666,669
09 Nov 16	80.48000 +4.36	80.99	75.42	75.42	992,914
08 Nov 16	76.12000 +0.48	76.95	75.01	75.44	479,317
07 Nov 16	75.64000 +2.13	75.69	73.79	74.22	729,349
04 Nov 16	73.51000 +1.69	74.33	71.73	71.73	970,746
03 Nov 16	71.82000 -0.08	72.49	71.43	72.06	485,557
02 Nov 16	71.90000 -0.92	73.32	71.85	72.31	674,030
01 Nov 16	72.82000 +0.02	75.31	72.61	73.71	1,482,360
31 Oct 16	72.80000 +1.26	73.25	71.47	71.75	827,754
28 Oct 16	71.54000 +1.26	71.66	70.08	70.43	552,993
27 Oct 16	70.28000 -1.05	71.60	70.09	71.43	715,212
26 Oct 16	71.33000 +0.85	71.61	70.01	70.30	859,447
25 Oct 16	70.48000 -1.12	71.68	69.96	71.56	712,926
24 Oct 16	71.60000 +0.13	72.29	71.21	72.26	349,554
21 Oct 16	71.47000 -0.52	72.05	71.06	71.54	255,339
20 Oct 16	71.99000 +0.22	72.50	71.59	71.70	448,917
19 Oct 16	71.77000 +0.73	72.22	70.83	71.17	483,211
18 Oct 16	71.04000 -1.68	73.13	70.98	72.97	948,617
17 Oct 16	72.72000 -0.16	73.07	72.61	72.75	389,711
14 Oct 16	72.88000 -0.33	73.69	72.83	73.43	326,863
13 Oct 16	73.21000 -0.44	73.61	72.72	73.42	383,112
12 Oct 16	73.65000 +0.32	73.87	72.95	73.31	300,806
11 Oct 16	73.33000 -1.66	75.06	72.94	74.49	754,740
10 Oct 16	74.99000 +0.44	75.17	74.71	74.84	457,003
07 Oct 16	74.55000 -0.36	74.73	74.04	74.62	530,547
06 Oct 16	74.91000 +0.81	74.92	73.25	73.73	349,312
05 Oct 16	74.10000 +1.25	74.29	73.11	73.30	380,258
04 Oct 16	72.85000 -0.63	73.84	72.50	73.54	377,311
03 Oct 16	73.48000 +0.07	74.00	72.95	73.22	327,914
30 Sep 16	73.41000 +1.05	73.82	72.59	72.68	367,566
29 Sep 16	72.36000 +0.21	72.71	71.72	72.16	550,148
28 Sep 16	72.15000 +0.60	72.27	71.36	71.78	497,134
27 Sep 16	71.55000 +0.12	71.76	71.08	71.11	390,315
26 Sep 16	71.43000 -0.57	72.08	71.37	71.59	380,232
23 Sep 16	72.00000 -0.95	72.94	71.96	72.48	535,475
22 Sep 16	72.95000 +1.58	73.11	71.76	72.00	685,879
21 Sep 16	71.37000 +0.64	71.39	70.59	70.85	275,880
20 Sep 16	70.73000 -1.16	72.62	70.72	72.41	554,655
19 Sep 16	71.89000 +0.40	72.90	71.28	71.85	476,379
16 Sep 16	71.49000 -1.81	73.33	71.32	73.05	760,097
15 Sep 16	73.30000 +0.53	73.32	72.47	72.62	316,118
14 Sep 16	72.77000 +0.49	73.47	72.38	72.38	525,943
13 Sep 16	72.28000 -0.48	73.46	72.20	72.46	395,887
12 Sep 16	72.76000 +0.63	72.94	71.62	71.88	506,136
09 Sep 16	72.13000 -1.63	73.30	72.12	73.10	467,383
08 Sep 16	73.76000 +0.91	73.83	72.80	72.88	396,096
07 Sep 16	72.85000 -0.87	72.99	71.97	72.29	518,873
06 Sep 16	73.72000 -0.45	74.60	73.56	74.39	505,177
02 Sep 16	74.17000 +0.66	74.21	73.79	73.87	264,620
01 Sep 16	73.51000 +0.47	73.58	71.75	73.20	982,150
31 Aug 16	73.04000 -0.98	73.85	72.75	73.83	377,432
30 Aug 16	74.02000 -0.03	74.23	73.88	74.17	203,114
29 Aug 16	74.05000 +0.36	74.36	73.64	73.74	177,435
26 Aug 16	73.69000 +0.04	74.38	73.24	73.55	248,827
25 Aug 16	73.65000 +0.08	74.24	73.20	73.36	361,515
24 Aug 16	73.57000 -0.03	73.94	73.25	73.54	312,110
23 Aug 16	73.60000 -0.34	74.61	73.59	74.04	244,925
22 Aug 16	73.94000 +0.05	74.11	73.34	73.56	246,788
19 Aug 16	73.89000 -0.14	74.06	72.91	73.31	511,726
18 Aug 16	74.03000 +0.78	74.03	73.10	73.32	362,145
17 Aug 16	73.25000 +0.03	73.31	72.63	73.01	530,756
16 Aug 16	73.22000 -0.59	73.91	73.20	73.76	359,662
15 Aug 16	73.81000 +0.31	74.22	73.28	73.78	608,001
12 Aug 16	73.50000 +0.07	73.65	73.05	73.37	1,003,646
11 Aug 16	73.43000 +0.78	73.74	72.78	73.06	719,148
10 Aug 16	72.65000 +0.18	73.10	72.40	72.40	522,254
09 Aug 16	72.47000 -0.09	72.58	72.11	72.55	597,401
08 Aug 16	72.56000 -0.29	73.16	72.44	73.10	381,738
05 Aug 16	72.85000 +0.63	72.95	72.35	72.50	500,207
04 Aug 16	72.22000 +0.01	72.75	72.17	72.48	840,700
03 Aug 16	72.21000 +0.34	72.31	71.67	71.87	807,963
02 Aug 16	71.87000 -0.18	72.19	71.58	72.06	1,131,904
01 Aug 16	72.05000 +0.22	72.27	71.53	71.72	774,023
29 Jul 16	71.83000 -0.05	72.09	70.98	71.65	514,681
28 Jul 16	71.88000 +0.14	72.06	71.65	71.66	401,154
27 Jul 16	71.74000 +0.00	72.16	71.47	71.78	590,946
26 Jul 16	71.74000 +0.20	72.17	71.49	71.59	382,662
25 Jul 16	71.54000 -0.17	71.90	71.43	71.55	419,712
22 Jul 16	71.71000 -0.07	71.99	71.44	71.76	430,896
21 Jul 16	71.78000 -0.33	72.37	71.65	72.05	730,311
20 Jul 16	72.11000 +0.19	72.53	71.67	71.90	215,647
19 Jul 16	71.92000 -0.82	72.77	71.72	72.44	480,756
18 Jul 16	72.74000 -0.26	73.40	72.74	73.00	455,100
15 Jul 16	73.00000 -0.15	74.09	72.94	73.64	653,977
14 Jul 16	73.15000 +0.62	73.59	72.64	72.85	916,548
13 Jul 16	72.53000 -0.26	72.91	72.11	72.74	356,725
12 Jul 16	72.79000 +0.12	73.06	71.42	72.00	1,021,714
11 Jul 16	72.67000 -0.20	73.47	72.66	72.94	837,080
08 Jul 16	72.87000 -0.99	74.84	72.83	73.99	893,043
07 Jul 16	73.86000 +1.35	74.00	72.17	73.19	1,481,823
06 Jul 16	72.51000 +1.71	73.42	70.00	70.00	1,285,426
05 Jul 16	70.80000 -0.56	70.95	69.75	70.93	1,042,900
01 Jul 16	71.36000 +0.80	71.52	70.42	70.42	406,176
30 Jun 16	70.56000 +0.99	70.95	69.29	69.54	638,880
29 Jun 16	69.57000 +0.32	70.36	68.86	69.91	698,151
28 Jun 16	69.25000 -0.13	71.39	68.76	70.17	622,819
27 Jun 16	69.38000 -0.33	69.51	67.74	69.01	777,095
24 Jun 16	69.71000 -3.23	71.24	69.59	70.57	712,145
23 Jun 16	72.94000 +0.95	73.22	72.40	72.77	337,950
22 Jun 16	71.99000 +0.16	72.31	71.59	71.97	598,970
21 Jun 16	71.83000 -1.01	73.01	71.70	72.62	501,213
20 Jun 16	72.84000 +0.44	74.32	72.78	73.27	415,665
17 Jun 16	72.40000 -0.50	73.47	71.01	72.03	645,286
16 Jun 16	72.90000 +0.92	72.99	71.17	71.81	380,364
15 Jun 16	71.98000 -0.21	72.70	71.78	72.16	453,281
14 Jun 16	72.19000 +0.30	72.36	71.17	71.83	406,007
13 Jun 16	71.89000 -1.08	72.98	71.45	72.65	630,841
10 Jun 16	72.97000 -2.29	74.98	72.61	74.90	531,906
09 Jun 16	75.26000 -0.13	75.59	74.44	75.14	305,927
08 Jun 16	75.39000 +0.71	75.99	74.50	74.98	356,846
07 Jun 16	74.68000 -0.11	74.97	74.16	74.68	347,109
06 Jun 16	74.79000 +0.01	75.01	73.56	74.55	516,252
03 Jun 16	74.78000 -0.88	75.47	74.16	75.47	380,417
02 Jun 16	75.66000 -0.18	75.98	74.78	75.48	391,675
01 Jun 16	75.84000 +0.89	75.86	74.21	74.80	382,031
31 May 16	74.95000 -0.13	75.72	74.32	75.05	450,124
27 May 16	75.08000 +0.86	75.20	74.29	74.40	334,685
26 May 16	74.22000 +0.49	74.41	73.70	73.70	278,747
25 May 16	73.73000 -0.90	73.92	72.40	73.11	595,901
24 May 16	74.63000 +0.92	74.93	73.82	73.82	309,818
23 May 16	73.71000 +0.91	74.21	72.17	72.70	554,668
20 May 16	72.80000 +0.85	73.20	71.87	72.25	308,555
19 May 16	71.95000 -0.16	72.43	71.11	71.70	358,717
18 May 16	72.11000 -0.98	73.05	71.03	72.89	471,199
17 May 16	73.09000 -1.26	74.68	72.68	74.20	423,825
16 May 16	74.35000 +0.62	74.99	73.99	74.17	343,997
13 May 16	73.73000 -1.07	74.90	73.43	74.63	233,769
12 May 16	74.80000 -0.44	75.50	74.49	75.30	563,293
11 May 16	75.24000 -0.71	75.79	74.66	75.73	504,540
10 May 16	75.95000 +0.46	76.33	75.35	75.62	281,845
09 May 16	75.49000 -0.19	76.05	74.96	75.47	404,049
06 May 16	75.68000 +0.45	75.84	74.45	74.84	361,319
05 May 16	75.23000 +0.84	76.38	74.43	75.10	569,660
04 May 16	74.39000 -2.01	76.33	74.22	76.00	795,450
03 May 16	76.40000 -0.50	76.78	75.29	76.19	380,411
02 May 16	76.90000 -0.60	78.09	75.53	77.28	786,274
29 Apr 16	77.50000 -0.26	77.80	76.66	77.45	541,415
28 Apr 16	77.76000 +0.02	78.35	76.75	77.51	578,215
27 Apr 16	77.74000 +1.20	77.78	76.31	76.57	317,129
26 Apr 16	76.54000 +0.70	76.84	75.11	75.82	385,616
25 Apr 16	75.84000 +0.38	75.84	74.98	75.19	435,346
22 Apr 16	75.46000 +0.79	75.88	74.29	74.82	280,181
21 Apr 16	74.67000 -0.96	76.09	74.55	75.55	401,543
20 Apr 16	75.63000 -0.35	76.50	75.01	76.06	466,813
19 Apr 16	75.98000 +0.60	76.25	75.23	75.55	777,939
18 Apr 16	75.38000 +0.53	75.63	74.57	74.67	572,184
15 Apr 16	74.85000 +0.14	75.41	74.31	74.53	516,701
14 Apr 16	74.71000 -0.80	76.00	74.21	76.00	501,861
13 Apr 16	75.51000 +0.92	75.69	74.56	75.48	408,072
12 Apr 16	74.59000 -1.31	75.50	74.14	75.49	770,418
11 Apr 16	75.90000 +0.51	77.38	75.64	76.00	633,039
08 Apr 16	75.39000 +1.42	75.91	73.82	74.38	617,649
07 Apr 16	73.97000 +0.80	75.08	72.73	73.00	1,304,003
06 Apr 16	73.17000 -1.17	73.84	70.44	71.00	1,248,837
05 Apr 16	74.34000 -1.11	75.26	73.03	75.24	1,238,853
04 Apr 16	75.45000 -1.25	76.69	74.84	76.52	681,591
01 Apr 16	76.70000 +0.39	76.98	74.77	75.86	681,530
31 Mar 16	76.31000 +0.13	76.32	75.55	76.31	394,868
30 Mar 16	76.18000 +0.91	76.58	75.32	75.71	371,498
29 Mar 16	75.27000 +0.98	75.30	73.60	74.16	323,018
28 Mar 16	74.29000 -0.28	75.02	73.21	74.75	306,960
24 Mar 16	74.57000 -0.25	74.70	74.03	74.17	591,232
23 Mar 16	74.82000 +0.43	75.14	73.39	74.27	443,623
22 Mar 16	74.39000 -0.49	74.90	74.12	74.25	349,825
21 Mar 16	74.88000 +0.07	74.97	73.60	74.69	272,628
18 Mar 16	74.81000 +0.68	75.01	73.89	74.16	473,274
17 Mar 16	74.13000 +1.93	74.39	72.19	72.19	312,002
16 Mar 16	72.20000 +0.75	72.51	71.12	71.41	412,061
15 Mar 16	71.45000 -0.50	71.92	69.72	71.40	563,444
14 Mar 16	71.95000 -0.18	72.40	71.21	71.93	330,718
11 Mar 16	72.13000 +1.13	72.28	69.71	71.50	354,190
10 Mar 16	71.00000 -0.55	71.65	69.56	71.54	357,141
09 Mar 16	71.55000 +0.88	72.54	70.79	70.96	451,411
08 Mar 16	70.67000 -0.04	70.91	69.17	69.99	385,971
07 Mar 16	70.71000 +0.37	70.73	69.45	70.43	581,630
04 Mar 16	70.34000 +0.06	70.65	68.34	70.27	1,035,871
03 Mar 16	70.28000 -0.14	71.00	69.80	70.60	604,299
02 Mar 16	70.42000 -0.70	71.47	69.78	71.16	673,358
01 Mar 16	71.12000 +1.54	71.78	69.58	70.31	493,510
29 Feb 16	69.58000 -0.60	70.65	69.12	70.12	447,661
26 Feb 16	70.18000 +0.67	70.30	69.17	69.89	538,430
25 Feb 16	69.51000 +0.66	69.54	67.94	68.92	537,838
24 Feb 16	68.85000 +0.44	68.91	66.60	67.95	583,131
23 Feb 16	68.41000 -0.95	69.61	68.06	69.43	519,652
22 Feb 16	69.36000 -0.04	70.86	68.97	70.31	498,969
19 Feb 16	69.40000 +0.00	69.40	68.09	68.92	349,507
18 Feb 16	69.40000 -0.06	69.81	68.78	69.66	467,637
17 Feb 16	69.46000 +1.26	70.23	68.55	68.93	983,273
16 Feb 16	68.20000 +1.31	68.32	66.56	67.51	590,406
12 Feb 16	66.89000 +1.81	67.06	65.61	65.67	589,842
11 Feb 16	65.08000 -0.55	65.91	64.29	64.29	659,606
10 Feb 16	65.63000 -1.36	67.70	65.46	67.36	818,814
09 Feb 16	66.99000 +1.14	67.36	65.01	65.24	797,834
08 Feb 16	65.85000 +0.25	66.05	64.25	65.28	995,192
05 Feb 16	65.60000 -0.14	66.06	64.63	65.70	1,415,095
04 Feb 16	65.74000 +1.24	67.24	64.38	64.45	5,374,176
03 Feb 16	64.50000 +1.15	65.01	62.87	63.66	981,511
02 Feb 16	63.35000 -2.28	65.24	63.30	65.18	751,926
01 Feb 16	65.63000 +0.82	65.81	63.30	64.49	832,573
29 Jan 16	64.81000 +2.30	65.26	62.43	62.57	876,602
28 Jan 16	62.51000 +1.37	62.54	61.43	61.91	658,294
27 Jan 16	61.14000 -0.26	62.25	60.60	61.31	686,188
26 Jan 16	61.40000 +2.65	61.47	58.95	59.11	423,435
25 Jan 16	58.75000 -1.63	60.36	58.51	60.04	405,719
22 Jan 16	60.38000 +1.83	60.76	58.94	59.53	604,894
21 Jan 16	58.55000 +0.48	59.36	57.90	57.96	801,742
20 Jan 16	58.07000 -0.82	58.65	56.92	58.09	1,096,931
19 Jan 16	58.89000 -0.62	60.08	58.50	59.96	751,216
15 Jan 16	59.51000 -0.61	59.97	57.52	58.84	898,909
14 Jan 16	60.12000 +0.66	60.28	58.47	59.53	755,294
13 Jan 16	59.46000 -0.43	61.02	59.35	60.00	779,681
12 Jan 16	59.89000 +0.70	59.92	59.08	59.60	688,581
11 Jan 16	59.19000 +0.00	59.72	58.59	59.25	688,935
08 Jan 16	59.19000 -1.18	61.10	58.89	60.27	629,251
07 Jan 16	60.37000 +0.08	61.35	58.85	58.86	1,320,494
06 Jan 16	60.29000 +3.73	61.24	56.05	56.66	2,558,735
05 Jan 16	56.56000 +0.03	56.77	55.27	56.57	725,666
04 Jan 16	56.53000 +0.26	56.53	54.19	55.64	626,049
31 Dec 15	56.27000 -1.08	57.23	56.26	57.07	283,873
30 Dec 15	57.35000 -0.09	57.67	57.21	57.28	204,363
29 Dec 15	57.44000 +0.28	58.04	56.91	57.59	287,033
28 Dec 15	57.16000 -0.45	57.46	56.86	57.40	182,276
24 Dec 15	57.61000 -0.14	57.98	57.50	57.75	96,182
23 Dec 15	57.75000 +1.19	57.77	56.71	56.94	227,336
22 Dec 15	56.56000 +1.03	56.58	55.09	55.50	549,432
21 Dec 15	55.53000 +0.47	55.82	54.92	55.28	580,460
18 Dec 15	55.06000 +0.05	55.29	54.52	54.85	778,539
17 Dec 15	55.01000 -1.49	56.92	54.97	56.65	620,080
16 Dec 15	56.50000 -0.38	57.36	55.92	57.21	580,575
15 Dec 15	56.88000 -1.68	58.23	56.75	57.57	511,839
14 Dec 15	58.56000 -0.10	59.14	57.67	58.68	275,950
11 Dec 15	58.66000 -0.86	59.17	58.53	59.04	213,222
10 Dec 15	59.52000 +0.22	59.84	59.13	59.30	260,188
09 Dec 15	59.30000 +0.00	60.28	58.66	58.81	461,528
08 Dec 15	59.30000 -2.05	60.61	59.22	60.57	746,684
07 Dec 15	61.35000 -0.86	62.10	61.11	61.93	360,344
04 Dec 15	62.21000 +0.74	62.48	61.22	61.40	435,730
03 Dec 15	61.47000 -0.38	62.22	60.74	62.04	476,012
02 Dec 15	61.85000 -0.15	62.36	61.60	61.83	398,722
01 Dec 15	62.00000 +0.30	62.18	61.59	61.77	377,104
30 Nov 15	61.70000 +0.45	61.83	61.15	61.49	284,857
27 Nov 15	61.25000 +0.02	61.45	60.80	61.15	80,317
25 Nov 15	61.23000 +0.23	61.27	60.70	60.93	250,758
24 Nov 15	61.00000 -0.05	61.27	60.58	60.67	230,971
23 Nov 15	61.05000 +0.33	61.15	60.40	60.61	252,722
20 Nov 15	60.72000 +0.30	61.18	60.60	60.66	185,102
19 Nov 15	60.42000 -0.59	61.00	60.05	60.79	302,449
18 Nov 15	61.01000 +1.11	61.09	59.79	60.13	540,285
17 Nov 15	59.90000 -0.46	60.88	59.59	60.39	328,257
16 Nov 15	60.36000 +0.24	60.81	59.50	60.05	274,023
13 Nov 15	60.12000 +0.22	60.79	59.52	59.68	330,877
12 Nov 15	59.90000 -1.69	62.11	59.85	61.31	531,472
11 Nov 15	61.59000 -0.40	62.27	61.22	62.06	278,646
10 Nov 15	61.99000 -0.51	62.54	61.25	62.39	567,286
09 Nov 15	62.50000 -1.11	63.75	62.20	63.43	266,331
06 Nov 15	63.61000 -0.53	63.87	62.79	63.67	271,191
05 Nov 15	64.14000 +0.06	64.49	63.42	63.97	503,585
04 Nov 15	64.08000 -0.34	65.18	63.99	64.57	367,994
03 Nov 15	64.42000 +0.50	64.56	63.46	63.96	576,951
02 Nov 15	63.92000 +1.15	64.12	62.63	62.73	519,280
30 Oct 15	62.77000 +0.84	62.95	61.76	62.00	665,125
29 Oct 15	61.93000 +0.32	62.11	61.46	61.51	504,203
28 Oct 15	61.61000 +2.03	61.74	59.20	59.57	975,221
27 Oct 15	59.58000 -0.06	60.06	58.17	59.60	1,040,641
26 Oct 15	59.64000 -0.14	60.05	59.10	59.81	1,112,294
23 Oct 15	59.78000 -0.12	60.24	59.58	60.08	618,056
22 Oct 15	59.90000 +1.04	60.61	59.03	59.32	778,164
21 Oct 15	58.86000 -0.83	60.03	58.78	59.80	449,179
20 Oct 15	59.69000 +0.79	59.89	58.41	58.74	804,758
19 Oct 15	58.90000 -0.88	59.80	58.39	59.47	1,009,156
16 Oct 15	59.78000 -1.68	61.00	59.20	60.98	650,026
15 Oct 15	61.46000 -0.29	62.09	60.95	61.98	316,376
14 Oct 15	61.75000 -0.46	62.52	61.63	62.26	942,617
13 Oct 15	62.21000 -1.74	63.67	62.12	63.00	608,686
12 Oct 15	63.95000 -0.54	64.56	63.61	64.56	315,577
09 Oct 15	64.49000 -0.50	65.27	64.20	64.95	213,757
08 Oct 15	64.99000 +0.94	65.23	63.87	63.93	281,853
07 Oct 15	64.05000 +0.59	64.96	63.77	63.93	484,040
06 Oct 15	63.46000 +1.05	63.65	62.20	62.44	591,244
05 Oct 15	62.41000 +1.32	62.54	60.83	61.18	637,112
02 Oct 15	61.09000 +1.01	61.23	59.08	59.36	376,415
01 Oct 15	60.08000 -0.95	61.64	59.78	61.11	492,018
30 Sep 15	61.03000 -0.27	62.44	60.38	61.72	452,759
29 Sep 15	61.30000 +0.01	61.92	60.95	61.40	320,737
28 Sep 15	61.29000 -0.90	62.00	61.23	61.83	235,607
25 Sep 15	62.19000 -0.12	64.20	62.07	62.78	445,212
24 Sep 15	62.31000 -0.66	62.66	61.65	62.38	322,605
23 Sep 15	62.97000 -0.83	63.99	62.70	63.89	257,733
22 Sep 15	63.80000 -0.60	64.46	63.31	63.72	554,546
21 Sep 15	64.40000 +0.32	65.04	64.17	64.31	508,990
18 Sep 15	64.08000 -2.58	66.14	63.97	65.95	886,472
17 Sep 15	66.66000 -1.23	68.15	66.49	67.86	283,549
16 Sep 15	67.89000 +0.90	68.02	66.83	67.03	267,246
15 Sep 15	66.99000 +1.20	67.11	65.65	65.97	246,467
14 Sep 15	65.79000 -0.81	66.83	65.23	66.58	467,772
11 Sep 15	66.60000 -0.37	66.99	66.00	66.60	262,919
10 Sep 15	66.97000 -0.21	67.53	66.67	67.10	201,442
09 Sep 15	67.18000 -0.08	68.18	67.05	67.88	307,766
08 Sep 15	67.26000 +1.35	67.38	66.35	66.84	515,052
04 Sep 15	65.91000 -1.31	66.75	65.68	66.54	398,709
03 Sep 15	67.22000 -0.17	67.81	66.94	67.36	520,573
02 Sep 15	67.39000 +1.35	67.42	66.47	66.66	277,418
01 Sep 15	66.04000 -1.65	67.02	65.95	66.46	486,953
31 Aug 15	67.69000 +0.24	68.05	66.54	67.14	346,536
28 Aug 15	67.45000 +0.39	67.80	66.99	67.05	301,554
27 Aug 15	67.06000 +1.28	67.56	65.72	66.15	474,121
26 Aug 15	65.78000 +0.74	66.30	65.27	66.19	397,803
25 Aug 15	65.04000 -1.20	67.52	64.92	67.34	421,551
24 Aug 15	66.24000 -2.26	68.43	64.50	65.32	581,425
21 Aug 15	68.50000 -0.93	69.61	68.44	68.92	383,105
20 Aug 15	69.43000 -1.61	70.55	69.40	70.34	367,028
19 Aug 15	71.04000 -0.99	71.74	70.60	71.62	196,657
18 Aug 15	72.03000 +0.43	72.13	71.49	71.49	323,608
17 Aug 15	71.60000 -0.02	71.90	71.01	71.41	297,695
14 Aug 15	71.62000 +0.91	72.00	70.78	70.82	239,768
13 Aug 15	70.71000 -0.43	70.98	70.39	70.79	263,278
12 Aug 15	71.14000 +0.80	71.35	69.46	69.74	476,309
11 Aug 15	70.34000 -1.10	70.81	70.18	70.80	270,544
10 Aug 15	71.44000 +1.69	71.49	70.13	70.15	289,725
07 Aug 15	69.75000 -0.21	70.12	69.48	70.01	265,597
06 Aug 15	69.96000 -0.53	70.54	69.61	70.54	367,863
05 Aug 15	70.49000 +0.21	71.00	69.86	70.52	271,995
04 Aug 15	70.28000 +0.07	70.81	69.71	70.27	222,940
03 Aug 15	70.21000 -1.05	71.35	69.98	71.35	663,014
31 Jul 15	71.26000 +1.03	71.46	70.25	70.38	389,306
30 Jul 15	70.23000 +0.12	70.37	69.37	69.96	310,661
29 Jul 15	70.11000 +1.09	70.36	69.09	69.10	342,161
28 Jul 15	69.02000 +0.56	69.09	68.32	68.74	405,527
27 Jul 15	68.46000 -0.06	68.50	67.86	68.05	569,399
24 Jul 15	68.52000 -1.29	69.95	68.45	69.68	508,465
23 Jul 15	69.81000 -0.26	70.12	69.66	70.03	746,829
22 Jul 15	70.07000 -0.11	70.85	69.96	70.06	450,029
21 Jul 15	70.18000 -0.22	70.97	70.00	70.53	503,035
20 Jul 15	70.40000 +0.08	70.77	70.03	70.30	264,670
17 Jul 15	70.32000 +0.10	70.43	69.56	70.14	704,428
16 Jul 15	70.22000 +0.16	70.78	70.00	70.43	309,821
15 Jul 15	70.06000 -0.35	70.72	69.92	70.37	578,935
14 Jul 15	70.41000 -0.74	71.27	70.38	71.00	389,976
13 Jul 15	71.15000 +0.85	71.19	70.12	70.66	608,107
10 Jul 15	70.30000 -1.13	72.19	70.29	71.98	716,006
09 Jul 15	71.43000 +0.63	71.77	71.06	71.32	832,643
08 Jul 15	70.80000 +0.71	71.92	69.14	69.50	1,386,852
07 Jul 15	70.09000 +2.11	72.40	69.13	71.38	2,375,227
06 Jul 15	67.98000 -0.49	68.45	67.41	67.81	860,110
02 Jul 15	68.47000 -0.53	69.43	68.46	69.20	635,013
01 Jul 15	69.00000 -0.77	70.04	68.63	70.02	735,360
30 Jun 15	69.77000 +0.18	70.09	69.57	70.08	979,242
29 Jun 15	69.59000 -1.31	70.65	69.56	70.42	936,850
26 Jun 15	70.90000 +1.06	71.11	69.99	69.99	998,108
25 Jun 15	69.84000 -0.45	70.52	69.84	70.52	377,613
24 Jun 15	70.29000 +0.04	70.46	69.80	70.25	434,325
23 Jun 15	70.25000 +0.44	70.30	69.97	69.97	386,332
22 Jun 15	69.81000 -0.12	70.34	69.51	70.34	511,847
19 Jun 15	69.93000 -0.36	70.58	69.90	70.25	441,190
18 Jun 15	70.29000 +0.11	70.42	69.82	70.28	484,709
17 Jun 15	70.18000 +0.00	70.55	69.92	70.40	245,398
16 Jun 15	70.18000 -0.05	70.30	69.91	69.99	231,496
15 Jun 15	70.23000 -0.96	70.72	69.87	70.44	173,031
12 Jun 15	71.19000 -0.34	71.66	70.85	71.48	227,844
11 Jun 15	71.53000 +0.37	71.54	70.70	71.39	285,017
10 Jun 15	71.16000 +0.49	71.76	70.96	71.17	294,176
09 Jun 15	70.67000 +0.09	71.15	70.48	70.65	288,966
08 Jun 15	70.58000 -0.66	71.39	70.21	71.13	393,429
05 Jun 15	71.24000 +0.48	71.32	70.04	70.76	245,378
04 Jun 15	70.76000 -0.78	71.53	70.67	71.29	247,760
03 Jun 15	71.54000 +1.40	71.65	69.95	70.19	414,223
02 Jun 15	70.14000 +0.50	70.78	69.46	69.49	291,004
01 Jun 15	69.64000 +0.27	69.94	69.15	69.56	338,055
29 May 15	69.37000 -1.61	71.09	69.08	70.85	387,828
28 May 15	70.98000 -0.05	71.14	70.21	70.78	352,692
27 May 15	71.03000 +0.58	71.08	70.17	70.46	382,959
26 May 15	70.45000 -0.98	71.40	70.36	71.31	302,933
22 May 15	71.43000 -0.63	72.45	71.42	71.98	193,430
21 May 15	72.06000 +0.75	72.18	71.11	71.31	259,179
20 May 15	71.31000 -0.07	71.65	71.21	71.54	281,438
19 May 15	71.38000 -0.82	72.32	70.92	72.32	683,905
18 May 15	72.20000 -0.09	72.52	72.14	72.40	245,505
15 May 15	72.29000 -0.16	72.48	72.19	72.30	448,155
14 May 15	72.45000 +0.39	72.81	72.10	72.42	253,192
13 May 15	72.06000 -0.96	72.92	72.01	72.49	439,017
12 May 15	73.02000 +0.61	73.21	71.93	72.20	399,283
11 May 15	72.41000 +0.17	72.81	72.01	72.14	295,901
08 May 15	72.24000 +0.40	72.77	72.20	72.45	234,950
07 May 15	71.84000 -0.01	72.11	71.34	71.70	333,545
06 May 15	71.85000 +0.20	72.12	71.22	71.98	412,438
05 May 15	71.65000 -1.06	73.19	71.34	72.70	358,462
04 May 15	72.71000 +1.13	72.95	71.65	71.65	331,008
01 May 15	71.58000 +0.52	71.95	71.15	71.28	443,778
30 Apr 15	71.06000 -1.26	72.49	70.95	72.18	466,332
29 Apr 15	72.32000 -0.62	72.99	72.16	72.69	547,629
28 Apr 15	72.94000 +0.36	73.09	71.84	72.68	585,111
27 Apr 15	72.58000 +0.84	72.59	71.58	71.85	476,675
24 Apr 15	71.74000 -0.14	72.11	71.43	71.90	463,241
23 Apr 15	71.88000 +0.63	72.03	70.76	71.03	381,533
22 Apr 15	71.25000 -0.01	71.32	70.43	71.32	407,592
21 Apr 15	71.26000 +0.37	71.33	70.50	71.03	395,974
20 Apr 15	70.89000 +0.28	71.54	70.72	70.89	350,427
17 Apr 15	70.61000 -1.09	71.10	70.48	70.95	416,684
16 Apr 15	71.70000 -0.74	72.72	71.68	72.67	471,705
15 Apr 15	72.44000 +0.80	73.07	71.71	71.71	725,959
14 Apr 15	71.64000 +1.36	71.82	70.44	70.44	755,911
13 Apr 15	70.28000 +0.04	70.95	70.23	70.33	554,218
10 Apr 15	70.24000 +0.09	70.50	69.51	69.91	932,467
09 Apr 15	70.15000 -1.11	70.84	68.16	70.18	1,909,750
08 Apr 15	71.26000 +0.22	73.91	69.86	73.87	1,102,512
07 Apr 15	71.04000 -1.11	72.35	70.96	72.10	753,301
06 Apr 15	72.15000 +0.63	72.22	71.28	71.37	619,113
02 Apr 15	71.52000 +0.06	71.83	71.08	71.35	630,275
01 Apr 15	71.46000 -0.74	72.25	71.20	72.00	583,058
31 Mar 15	72.20000 -0.03	72.33	72.01	72.12	430,582
30 Mar 15	72.23000 +1.02	72.50	71.31	71.43	507,083
27 Mar 15	71.21000 -1.23	71.70	69.56	71.68	1,198,061
26 Mar 15	72.44000 -0.40	73.05	72.42	72.72	433,959
25 Mar 15	72.84000 -0.34	73.64	72.73	73.44	557,205
24 Mar 15	73.18000 +0.41	73.28	72.62	72.69	300,768
23 Mar 15	72.77000 -0.36	73.13	72.60	72.85	419,435
20 Mar 15	73.13000 +0.12	73.31	72.75	73.11	755,421
19 Mar 15	73.01000 -0.79	73.80	73.00	73.80	563,171
18 Mar 15	73.80000 +0.39	74.13	73.23	73.26	547,783
17 Mar 15	73.41000 +0.01	73.50	72.34	72.97	713,747
16 Mar 15	73.40000 +2.36	73.49	71.26	71.26	670,758
13 Mar 15	71.04000 -1.04	71.82	70.80	71.78	394,027
12 Mar 15	72.08000 +1.11	72.18	71.23	71.32	449,528
11 Mar 15	70.97000 -0.54	71.54	70.92	71.53	526,164
10 Mar 15	71.51000 -0.42	71.84	71.31	71.50	328,762
09 Mar 15	71.93000 -0.23	72.33	71.86	72.29	522,427
06 Mar 15	72.16000 -0.73	72.83	71.84	72.65	483,860
05 Mar 15	72.89000 +0.07	73.28	72.44	72.70	351,401
04 Mar 15	72.82000 -0.36	73.02	71.93	72.54	564,757
03 Mar 15	73.18000 +0.00	73.44	72.99	73.44	470,311
02 Mar 15	73.18000 +0.19	73.31	72.36	72.89	973,416
27 Feb 15	72.99000 -1.50	74.72	72.92	74.61	499,098
26 Feb 15	74.49000 -1.02	75.86	74.39	75.57	590,907
25 Feb 15	75.51000 +0.04	75.89	75.06	75.57	238,246
24 Feb 15	75.47000 -0.34	76.05	75.00	75.91	382,755
23 Feb 15	75.81000 -0.64	76.59	75.71	76.39	257,239
20 Feb 15	76.45000 -0.02	76.53	75.18	76.53	560,877
19 Feb 15	76.47000 -0.91	77.50	76.43	77.31	349,616
18 Feb 15	77.38000 +0.27	78.06	77.04	77.20	397,865
17 Feb 15	77.11000 +0.37	77.36	76.36	76.80	386,898
13 Feb 15	76.74000 +0.41	77.06	76.27	76.27	263,743
12 Feb 15	76.33000 +0.59	76.74	74.94	75.70	611,152
11 Feb 15	75.74000 -0.21	75.95	75.26	75.78	255,162
10 Feb 15	75.95000 +0.16	76.22	75.45	76.00	314,533
09 Feb 15	75.79000 +0.13	76.25	75.31	75.31	327,141
06 Feb 15	75.66000 +0.48	75.83	74.95	75.19	525,848
05 Feb 15	75.18000 +0.17	75.51	74.94	75.08	844,442
04 Feb 15	75.01000 -1.99	76.71	74.80	76.71	1,059,633
03 Feb 15	77.00000 +1.13	77.08	75.96	76.01	293,249
02 Feb 15	75.87000 +0.80	76.08	74.87	75.00	589,344
30 Jan 15	75.07000 -0.56	75.78	74.75	75.10	442,665
29 Jan 15	75.63000 +0.62	75.99	74.28	74.92	437,698
28 Jan 15	75.01000 -0.22	75.99	74.88	75.77	650,748
27 Jan 15	75.23000 -1.16	75.67	74.76	75.60	515,156
26 Jan 15	76.39000 +0.39	76.62	75.42	75.74	445,635
23 Jan 15	76.00000 -0.99	77.50	75.95	76.93	287,987
22 Jan 15	76.99000 +0.21	77.58	76.27	77.41	477,194
21 Jan 15	76.78000 +1.97	76.86	74.44	74.63	550,932
20 Jan 15	74.81000 -0.18	75.70	74.42	74.98	479,916
16 Jan 15	74.99000 +0.70	75.05	73.97	73.97	736,512
15 Jan 15	74.29000 -0.16	75.13	73.84	74.50	971,181
14 Jan 15	74.45000 +0.39	74.46	73.31	73.31	758,852
13 Jan 15	74.06000 +0.35	75.04	73.52	74.06	615,256
12 Jan 15	73.71000 -1.06	75.33	73.66	74.91	573,138
09 Jan 15	74.77000 +0.40	75.14	73.17	73.70	893,692
08 Jan 15	74.37000 -0.15	76.80	73.89	76.39	1,061,009
07 Jan 15	74.52000 -3.86	78.57	73.66	76.00	1,516,123
06 Jan 15	78.38000 -0.40	78.92	76.90	78.76	445,591
05 Jan 15	78.78000 -2.46	81.03	78.33	81.02	478,776
02 Jan 15	81.24000 -0.01	82.17	80.10	81.41	341,042
31 Dec 14	81.25000 -1.09	83.03	81.19	82.02	162,824
30 Dec 14	82.34000 -0.26	82.75	81.79	82.37	151,329
29 Dec 14	82.60000 +0.98	82.66	81.40	81.43	170,691
26 Dec 14	81.62000 +0.63	82.04	81.10	81.22	108,716
24 Dec 14	80.99000 -0.53	81.79	80.61	81.38	208,036
23 Dec 14	81.52000 +0.63	81.67	80.66	81.31	271,076
22 Dec 14	80.89000 -0.44	81.43	80.39	81.37	214,085
19 Dec 14	81.33000 +0.98	81.79	80.28	80.34	595,599
18 Dec 14	80.35000 +1.60	80.52	79.10	79.72	279,628
17 Dec 14	78.75000 +1.17	78.86	76.71	77.68	250,293
16 Dec 14	77.58000 -0.36	79.24	77.11	77.70	382,048
15 Dec 14	77.94000 +0.25	78.66	76.84	78.05	327,470
12 Dec 14	77.69000 -1.42	78.96	77.67	78.35	310,848
11 Dec 14	79.11000 -0.16	80.27	78.88	79.30	266,988
10 Dec 14	79.27000 -1.51	80.67	79.21	80.56	1,089,839
09 Dec 14	80.78000 +0.91	80.93	78.94	78.94	791,531
08 Dec 14	79.87000 -0.53	80.78	79.64	80.18	352,038
05 Dec 14	80.40000 +0.99	80.96	79.37	79.37	469,606
04 Dec 14	79.41000 +0.91	79.46	78.24	78.57	540,894
03 Dec 14	78.50000 +1.22	78.76	77.13	77.48	410,152
02 Dec 14	77.28000 +0.24	77.72	76.65	77.03	499,196
01 Dec 14	77.04000 -0.63	77.57	76.01	77.31	478,282
28 Nov 14	77.67000 -0.61	78.53	77.52	78.50	242,306
26 Nov 14	78.28000 -0.70	79.00	78.07	79.00	569,748
25 Nov 14	78.98000 -0.25	79.61	78.91	79.38	323,685
24 Nov 14	79.23000 +0.03	79.69	78.93	79.58	477,147
21 Nov 14	79.20000 +0.68	79.88	78.98	79.45	450,551
20 Nov 14	78.52000 -0.25	79.18	78.30	78.59	557,595
19 Nov 14	78.77000 -0.66	79.49	78.51	79.35	478,901
18 Nov 14	79.43000 -0.63	80.66	79.38	80.00	331,082
17 Nov 14	80.06000 -0.60	80.90	79.93	80.68	399,005
14 Nov 14	80.66000 -3.08	81.14	80.24	80.39	575,156
13 Nov 14	83.74000 -0.77	84.79	83.33	84.69	572,256
12 Nov 14	84.51000 +0.81	84.55	83.28	83.60	473,242
11 Nov 14	83.70000 -0.11	83.96	83.34	83.80	255,164
10 Nov 14	83.81000 +0.16	84.18	83.24	83.79	325,426
07 Nov 14	83.65000 -0.14	83.98	83.06	83.83	279,833
06 Nov 14	83.79000 +0.64	84.03	83.28	83.40	398,268
05 Nov 14	83.15000 +1.61	83.37	81.94	82.25	725,330
04 Nov 14	81.54000 +0.51	81.76	80.70	80.70	726,571
03 Nov 14	81.03000 +0.06	81.48	80.65	81.19	886,048
31 Oct 14	80.97000 +0.80	81.63	80.63	81.43	554,332
30 Oct 14	80.17000 -0.08	80.81	79.50	79.80	795,077
29 Oct 14	80.25000 -4.02	82.78	79.77	82.78	1,909,215
28 Oct 14	84.27000 -0.59	84.83	78.21	80.01	2,064,666
27 Oct 14	84.86000 +0.06	85.17	83.72	84.49	947,891
24 Oct 14	84.80000 -0.22	85.52	84.27	85.18	506,302
23 Oct 14	85.02000 +1.99	85.33	84.31	84.36	474,163
22 Oct 14	83.03000 -0.95	84.41	82.97	84.31	307,746
21 Oct 14	83.98000 +1.85	84.03	82.25	82.82	488,892
20 Oct 14	82.13000 +0.22	82.47	81.38	81.70	484,135
17 Oct 14	81.91000 -0.03	83.09	81.85	82.84	351,820
16 Oct 14	81.94000 -0.21	82.58	80.42	80.65	603,287
15 Oct 14	82.15000 -0.27	82.97	80.57	80.97	568,809
14 Oct 14	82.42000 +2.29	82.70	80.20	80.87	520,984
13 Oct 14	80.13000 -1.31	81.80	80.09	81.59	315,322
10 Oct 14	81.44000 -2.21	83.79	81.34	83.79	381,869
09 Oct 14	83.65000 -1.47	85.55	83.39	84.99	267,227
08 Oct 14	85.12000 +1.58	85.17	82.49	83.60	533,539
07 Oct 14	83.54000 -2.07	85.09	83.52	84.94	261,969
06 Oct 14	85.61000 -0.46	86.54	85.30	86.34	368,023
03 Oct 14	86.07000 +0.31	86.68	85.65	86.43	738,132
02 Oct 14	85.76000 +1.26	86.09	84.14	84.15	565,386
01 Oct 14	84.50000 -0.96	85.38	83.86	85.23	621,194
30 Sep 14	85.46000 -0.98	86.51	85.02	86.51	260,713
29 Sep 14	86.44000 -0.49	86.96	86.11	86.11	264,748
26 Sep 14	86.93000 +0.29	87.05	86.16	86.63	254,108
25 Sep 14	86.64000 -1.55	88.35	86.50	87.82	223,089
24 Sep 14	88.19000 +0.64	88.32	87.24	87.47	294,758
23 Sep 14	87.55000 -0.92	88.32	87.51	88.12	215,290
22 Sep 14	88.47000 -1.05	89.28	88.21	89.28	225,756
19 Sep 14	89.52000 -0.41	90.55	89.15	90.00	841,100
18 Sep 14	89.93000 +0.43	90.00	89.49	89.67	265,100
17 Sep 14	89.50000 +0.06	90.13	89.00	89.80	371,300
16 Sep 14	89.44000 -0.39	90.25	89.07	89.70	381,400
15 Sep 14	89.83000 -0.58	90.45	89.54	90.41	194,700
12 Sep 14	90.41000 -0.34	91.50	89.55	90.74	234,300
11 Sep 14	90.75000 +0.13	91.07	90.06	90.15	161,300
10 Sep 14	90.62000 -0.26	91.27	90.04	91.02	247,700
09 Sep 14	90.88000 -0.04	91.51	90.50	91.12	382,300
08 Sep 14	90.92000 +0.00	91.91	90.36	90.67	392,100
05 Sep 14	90.92000 -0.17	91.13	90.28	91.13	145,900
04 Sep 14	91.09000 +0.75	91.79	90.40	90.54	157,100
03 Sep 14	90.34000 +0.03	90.91	90.04	90.45	171,800
02 Sep 14	90.31000 +0.17	91.84	89.95	90.40	372,500
29 Aug 14	90.14000 +0.30	90.50	89.66	90.02	160,000
28 Aug 14	89.84000 -0.31	90.15	89.35	89.79	157,800
27 Aug 14	90.15000 -0.62	90.63	89.54	90.63	192,100
26 Aug 14	90.77000 +0.09	91.06	90.55	90.60	150,800
25 Aug 14	90.68000 +0.72	90.78	89.68	90.49	108,000
22 Aug 14	89.96000 +0.14	90.15	89.54	89.82	149,900
21 Aug 14	89.82000 -0.20	90.38	89.24	89.98	181,500
20 Aug 14	90.02000 +0.52	90.20	89.16	89.28	240,300
19 Aug 14	89.50000 +0.06	90.00	89.16	89.51	276,900
18 Aug 14	89.44000 +1.64	89.49	88.25	88.45	150,200
15 Aug 14	87.80000 -1.01	89.23	87.39	89.00	312,600
14 Aug 14	88.81000 +1.21	88.87	87.81	87.82	229,700
13 Aug 14	87.60000 -0.94	88.63	87.25	88.62	405,200
12 Aug 14	88.54000 +0.67	88.82	87.57	87.72	457,700
11 Aug 14	87.87000 +0.34	88.64	87.75	88.02	135,400
08 Aug 14	87.53000 +0.68	87.66	86.58	86.92	389,400
07 Aug 14	86.85000 +0.55	87.25	86.43	86.99	396,700
06 Aug 14	86.30000 +0.54	86.49	85.30	85.30	387,800
05 Aug 14	85.76000 -0.07	86.13	85.32	85.45	319,500
04 Aug 14	85.83000 +0.88	85.89	84.26	85.40	308,500
01 Aug 14	84.95000 -0.34	85.58	84.55	85.14	375,700
31 Jul 14	85.29000 -1.89	86.62	85.03	86.42	413,700
30 Jul 14	87.18000 +0.44	87.81	87.01	87.17	387,200
29 Jul 14	86.74000 -1.10	87.88	86.74	87.82	279,200
28 Jul 14	87.84000 -0.84	88.76	87.56	88.71	325,800
25 Jul 14	88.68000 +0.05	88.87	87.90	88.16	318,600
24 Jul 14	88.63000 +0.47	88.81	87.96	88.07	517,000
23 Jul 14	88.16000 -0.69	88.78	87.93	88.78	329,500
22 Jul 14	88.85000 +0.47	89.34	88.62	88.99	287,600
21 Jul 14	88.38000 -0.08	88.74	87.77	88.08	276,800
18 Jul 14	88.46000 +0.69	88.50	87.59	87.77	419,200
17 Jul 14	87.77000 -1.62	89.24	87.75	89.14	535,500
16 Jul 14	89.39000 -0.19	90.00	89.21	90.00	644,600
15 Jul 14	89.58000 +0.11	89.88	88.93	89.36	724,700
14 Jul 14	89.47000 +0.94	89.57	88.78	88.84	776,200
11 Jul 14	88.53000 +0.13	88.76	87.14	87.87	483,500
10 Jul 14	88.40000 -0.59	90.25	87.53	87.83	580,300
09 Jul 14	88.99000 -4.39	91.67	88.48	90.23	1,370,400
08 Jul 14	93.38000 +0.34	93.80	92.14	93.02	1,002,300
07 Jul 14	93.04000 -2.49	95.26	93.00	95.06	429,000
03 Jul 14	95.53000 +1.28	95.90	94.03	94.06	355,200
02 Jul 14	94.25000 -0.26	95.09	94.08	94.22	300,200
01 Jul 14	94.51000 -1.13	95.75	93.87	95.75	714,800
30 Jun 14	95.64000 +1.05	95.67	93.88	94.53	257,100
27 Jun 14	94.59000 +0.66	94.75	93.57	93.57	251,700
26 Jun 14	93.93000 -0.68	94.69	93.02	94.69	323,300
25 Jun 14	94.61000 +1.06	94.75	93.53	93.61	187,400
24 Jun 14	93.55000 -0.46	94.94	93.45	93.79	198,300
23 Jun 14	94.01000 -0.30	94.69	93.31	94.39	204,600
20 Jun 14	94.31000 -0.29	94.98	94.02	94.87	330,600
19 Jun 14	94.60000 -0.24	95.01	93.95	94.75	283,300
18 Jun 14	94.84000 +0.63	94.85	93.84	94.18	152,400
17 Jun 14	94.21000 +0.35	95.03	93.34	93.62	241,200
16 Jun 14	93.86000 -0.02	94.31	93.29	93.85	179,500
13 Jun 14	93.88000 -0.25	94.84	93.55	94.03	206,700
12 Jun 14	94.13000 -2.00	95.72	93.73	95.72	372,700
11 Jun 14	96.13000 +0.02	96.62	95.71	96.04	252,500
10 Jun 14	96.11000 +0.53	96.22	94.94	95.57	186,300
09 Jun 14	95.58000 +0.33	96.46	94.94	95.37	335,400
06 Jun 14	95.25000 +0.81	95.57	94.65	94.68	400,000
05 Jun 14	94.44000 +1.59	94.57	92.45	93.19	240,600
04 Jun 14	92.85000 +0.74	93.03	91.37	92.06	220,200
03 Jun 14	92.11000 -0.79	93.02	91.61	92.57	310,300
02 Jun 14	92.90000 +0.93	93.38	91.41	92.09	350,100
30 May 14	91.97000 +0.75	92.37	91.32	91.35	328,700
29 May 14	91.22000 +0.77	91.59	90.02	90.72	240,500
28 May 14	90.45000 -0.04	91.35	89.90	90.58	144,300
27 May 14	90.49000 +0.81	90.88	89.75	90.13	210,100
23 May 14	89.68000 +0.41	89.90	89.25	89.41	186,000
22 May 14	89.27000 +0.37	89.69	88.92	89.10	158,500
21 May 14	88.90000 +0.77	88.94	88.02	88.32	251,200
20 May 14	88.13000 -1.46	89.67	87.80	89.67	461,600
19 May 14	89.59000 +0.06	90.38	89.44	89.44	266,200
16 May 14	89.53000 +0.45	89.63	88.35	89.15	161,500
15 May 14	89.08000 -1.00	90.31	87.61	90.06	487,200
14 May 14	90.08000 -0.79	91.58	89.68	90.79	317,500
13 May 14	90.87000 -1.18	92.27	90.52	91.91	637,400
12 May 14	92.05000 +2.24	92.37	89.82	90.15	505,300
09 May 14	89.81000 +0.33	89.91	88.65	89.50	240,400
08 May 14	89.48000 -0.03	90.47	88.98	89.43	354,700
07 May 14	89.51000 +0.32	89.88	88.29	89.46	431,900
06 May 14	89.19000 -0.89	89.96	88.82	89.72	224,800
05 May 14	90.08000 -0.58	90.69	89.12	90.45	260,900
02 May 14	90.66000 -0.64	92.33	90.57	91.50	204,100
01 May 14	91.30000 +0.24	93.02	90.92	91.29	773,500
30 Apr 14	91.06000 +1.63	91.17	89.02	89.42	551,100
29 Apr 14	89.43000 +0.26	89.61	88.75	89.21	291,600
28 Apr 14	89.17000 -0.40	90.17	87.65	89.76	423,900
25 Apr 14	89.57000 -0.85	90.34	89.30	90.13	395,000
24 Apr 14	90.42000 +0.84	90.55	89.45	89.94	606,000
23 Apr 14	89.58000 +0.08	90.00	89.31	89.34	350,800
22 Apr 14	89.50000 +1.38	89.58	88.15	88.25	550,300
21 Apr 14	88.12000 +0.70	88.31	87.21	87.45	388,400
17 Apr 14	87.42000 -0.16	87.95	86.97	87.67	413,600
16 Apr 14	87.58000 +1.25	87.88	86.50	86.84	351,900
15 Apr 14	86.33000 -0.14	87.08	85.12	86.45	278,300
14 Apr 14	86.47000 -0.53	87.87	85.92	87.87	352,300
11 Apr 14	87.00000 -1.28	89.13	86.20	87.84	706,800
10 Apr 14	88.28000 -1.64	90.51	87.63	90.05	777,700
09 Apr 14	89.92000 +3.35	92.87	89.11	90.00	1,418,900
08 Apr 14	86.57000 +0.77	87.02	85.35	85.75	714,500
07 Apr 14	85.80000 -1.44	87.25	85.62	86.96	586,600
04 Apr 14	87.24000 -0.73	89.63	86.98	89.16	587,200
03 Apr 14	87.97000 +0.90	88.04	86.72	87.21	494,700
02 Apr 14	87.07000 +0.30	87.77	86.70	86.90	358,200
01 Apr 14	86.77000 +0.25	87.58	85.43	86.62	376,800
31 Mar 14	86.52000 +0.48	87.10	85.86	86.49	424,100
28 Mar 14	86.04000 +0.89	87.42	85.36	85.47	356,000
27 Mar 14	85.15000 +0.12	85.75	84.08	85.12	487,700
26 Mar 14	85.03000 -1.43	87.40	84.97	86.79	244,300
25 Mar 14	86.46000 +0.09	87.10	85.70	86.83	301,900
24 Mar 14	86.37000 -1.82	88.27	86.13	88.22	581,000
21 Mar 14	88.19000 +1.44	88.19	86.48	87.12	803,900
20 Mar 14	86.75000 -0.64	86.78	85.39	85.86	437,400
19 Mar 14	87.39000 -0.90	88.73	86.91	88.17	265,300
18 Mar 14	88.29000 +0.60	88.35	87.16	87.71	344,700
17 Mar 14	87.69000 +1.31	88.30	86.85	86.86	390,700
14 Mar 14	86.38000 +0.69	86.95	85.16	85.44	224,400
13 Mar 14	85.69000 -1.69	87.69	85.48	87.65	319,700
12 Mar 14	87.38000 -0.12	87.40	86.47	87.01	359,400
11 Mar 14	87.50000 -0.86	88.61	86.89	88.61	362,400
10 Mar 14	88.36000 +0.06	88.58	87.41	88.05	244,500
07 Mar 14	88.30000 +0.00	89.29	88.08	88.62	211,800
06 Mar 14	88.30000 +0.21	88.82	87.43	88.29	373,800
05 Mar 14	88.09000 +0.88	88.10	86.94	87.22	362,300
04 Mar 14	87.21000 +0.96	87.55	86.63	87.24	261,400
03 Mar 14	86.25000 -0.08	86.67	85.11	85.50	360,000
28 Feb 14	86.33000 +0.25	86.82	85.82	86.18	247,400
27 Feb 14	86.08000 +0.79	86.12	84.99	85.10	187,100
26 Feb 14	85.29000 +0.67	85.88	84.68	84.88	289,900
25 Feb 14	84.62000 -0.39	85.26	84.49	85.01	240,800
24 Feb 14	85.01000 -0.09	86.31	84.95	85.26	269,600
21 Feb 14	85.10000 -0.08	85.81	85.07	85.36	218,500
20 Feb 14	85.18000 +1.23	85.32	83.65	83.98	362,500
19 Feb 14	83.95000 -0.02	84.61	83.33	83.61	280,300
18 Feb 14	83.97000 +0.00	84.24	83.18	84.19	359,100
14 Feb 14	83.97000 +0.97	84.16	82.65	82.92	422,200
13 Feb 14	83.00000 +0.56	83.05	81.65	81.65	215,900
12 Feb 14	82.44000 +0.03	82.91	82.02	82.47	290,300
11 Feb 14	82.41000 +0.94	82.50	81.08	81.46	245,000
10 Feb 14	81.47000 -0.33	81.91	80.77	81.68	381,900
07 Feb 14	81.80000 +0.38	82.20	81.23	81.91	432,000
06 Feb 14	81.42000 +1.23	81.47	80.40	80.49	546,700
05 Feb 14	80.19000 -1.20	81.85	79.51	81.16	803,200
04 Feb 14	81.39000 +0.45	82.61	80.80	81.74	845,300
03 Feb 14	80.94000 -3.08	84.15	80.65	84.11	758,500
31 Jan 14	84.02000 -0.31	84.38	82.89	83.02	414,700
30 Jan 14	84.33000 +0.82	84.74	83.51	84.21	387,200
29 Jan 14	83.51000 -0.94	84.58	83.35	83.54	392,600
28 Jan 14	84.45000 -0.55	85.82	83.85	85.24	441,300
27 Jan 14	85.00000 +0.13	85.74	84.52	85.00	561,600
24 Jan 14	84.87000 -1.81	85.95	84.47	85.95	846,900
23 Jan 14	86.68000 -1.16	87.64	86.29	87.00	462,500
22 Jan 14	87.84000 +0.04	87.93	87.02	87.89	364,200
21 Jan 14	87.80000 -0.55	89.36	87.72	89.24	426,500
17 Jan 14	88.35000 -0.27	89.00	88.23	88.66	388,800
16 Jan 14	88.62000 +0.37	89.16	87.63	87.97	872,400
15 Jan 14	88.25000 +0.86	88.47	86.70	87.22	767,900
14 Jan 14	87.39000 +2.04	87.48	85.75	86.48	887,800
13 Jan 14	85.35000 -0.05	85.84	84.91	85.02	779,600
10 Jan 14	85.40000 +0.77	85.60	84.39	84.39	534,400
09 Jan 14	84.63000 +0.12	84.71	83.66	84.63	883,600
08 Jan 14	84.51000 +3.10	84.76	80.43	82.02	1,521,200
07 Jan 14	81.41000 +0.57	81.69	80.52	81.14	868,200
06 Jan 14	80.84000 -0.52	81.99	80.60	81.52	504,700
03 Jan 14	81.36000 +0.62	81.79	80.91	80.91	266,300
02 Jan 14	80.74000 -0.13	80.96	80.29	80.77	707,400
31 Dec 13	80.87000 -0.62	81.70	80.74	81.50	283,900
30 Dec 13	81.49000 +0.00	81.90	81.22	81.43	547,700
27 Dec 13	81.49000 -0.46	82.25	81.41	82.05	210,000
26 Dec 13	81.95000 -0.13	82.41	81.70	82.37	160,600
24 Dec 13	82.08000 +0.46	82.28	81.62	81.62	86,700
23 Dec 13	81.62000 +0.98	85.21	80.79	85.21	173,700
20 Dec 13	80.64000 +0.06	81.13	79.35	80.56	585,400
19 Dec 13	80.58000 -0.63	81.27	80.41	80.81	372,900
18 Dec 13	81.21000 +1.85	81.55	79.36	79.36	626,900
17 Dec 13	79.36000 +0.36	79.72	78.63	78.84	499,900
16 Dec 13	79.00000 +1.68	79.16	77.81	78.17	284,600
13 Dec 13	77.32000 -0.02	77.95	76.79	77.62	433,000
12 Dec 13	77.34000 -0.67	78.20	76.98	78.19	304,200
11 Dec 13	78.01000 -1.52	79.70	77.73	79.53	323,800
10 Dec 13	79.53000 -0.52	80.17	79.46	79.79	277,100
09 Dec 13	80.05000 +0.74	80.52	79.06	79.45	698,800
06 Dec 13	79.31000 +2.48	79.49	77.51	77.67	512,600
05 Dec 13	76.83000 -0.30	77.08	76.58	76.61	309,300
04 Dec 13	77.13000 -0.52	81.24	76.33	81.24	392,900
03 Dec 13	77.65000 -0.40	78.34	77.34	77.82	589,000
02 Dec 13	78.05000 +1.20	78.20	76.60	76.92	476,400
29 Nov 13	76.85000 -0.05	77.22	76.30	76.86	165,800
27 Nov 13	76.90000 +0.22	76.94	76.23	76.72	189,200
26 Nov 13	76.68000 +0.25	76.84	76.10	76.51	169,000
25 Nov 13	76.43000 -0.23	76.92	76.28	76.70	130,100
22 Nov 13	76.66000 -0.49	77.32	76.01	77.07	299,500
21 Nov 13	77.15000 +0.23	77.57	76.68	77.01	180,800
20 Nov 13	76.92000 -0.75	78.44	76.76	78.44	215,200
19 Nov 13	77.67000 -0.83	78.90	77.60	78.55	456,400
18 Nov 13	78.50000 +0.70	79.31	78.38	78.66	799,200
15 Nov 13	77.80000 +2.06	78.08	76.40	76.86	857,900
14 Nov 13	75.74000 +0.19	76.02	74.87	75.75	526,800
13 Nov 13	75.55000 -0.44	76.08	75.26	75.66	813,600
12 Nov 13	75.99000 +0.00	76.36	75.51	75.68	619,900
11 Nov 13	75.99000 +0.03	76.34	75.67	75.76	403,800
08 Nov 13	75.96000 +0.20	76.55	75.69	75.87	733,900
07 Nov 13	75.76000 -1.91	77.83	75.70	77.81	455,100
06 Nov 13	77.67000 -0.39	78.86	77.61	78.86	506,900
05 Nov 13	78.06000 +0.11	78.24	76.65	77.30	562,200
04 Nov 13	77.95000 +0.94	78.20	76.57	77.15	529,300
01 Nov 13	77.01000 +0.64	77.49	76.18	76.22	452,800
31 Oct 13	76.37000 -1.24	77.61	75.50	76.20	1,240,600
30 Oct 13	77.61000 -5.78	87.54	77.54	84.02	1,643,800
29 Oct 13	83.39000 +0.38	83.48	82.28	83.04	432,700
28 Oct 13	83.01000 -0.69	83.78	82.72	83.70	383,600
25 Oct 13	83.70000 +1.48	83.77	81.97	82.26	300,400
24 Oct 13	82.22000 +0.46	82.38	81.58	81.75	268,400
23 Oct 13	81.76000 -0.08	81.92	81.17	81.62	205,100
22 Oct 13	81.84000 +1.49	81.93	80.37	80.42	308,300
21 Oct 13	80.35000 -0.32	80.57	79.71	80.57	337,600
18 Oct 13	80.67000 +0.32	80.92	80.12	80.75	181,500
17 Oct 13	80.35000 +0.85	80.45	78.96	78.96	186,600
16 Oct 13	79.50000 +0.59	80.20	78.81	79.17	268,600
15 Oct 13	78.91000 -0.76	80.03	78.51	79.59	249,700
14 Oct 13	79.67000 -0.20	79.87	78.93	79.33	303,800
11 Oct 13	79.87000 +0.13	80.04	79.16	79.64	240,100
10 Oct 13	79.74000 +1.93	79.74	78.13	78.55	344,700
09 Oct 13	77.81000 -1.63	79.27	77.03	79.24	769,200
08 Oct 13	79.44000 -2.61	81.45	78.96	81.40	539,300
07 Oct 13	82.05000 -0.89	82.69	81.65	82.34	184,400
04 Oct 13	82.94000 +0.34	83.20	82.43	82.94	441,600
03 Oct 13	82.60000 +0.85	82.77	80.79	81.71	376,800
02 Oct 13	81.75000 -0.58	82.09	81.08	81.69	200,000
01 Oct 13	82.33000 +0.98	82.82	81.06	81.09	607,300
30 Sep 13	81.35000 +1.35	81.76	78.93	79.32	347,000
27 Sep 13	80.00000 -0.87	81.16	79.69	80.56	310,100
26 Sep 13	80.87000 +0.30	81.37	80.21	80.79	278,300
25 Sep 13	80.57000 +0.00	81.53	80.31	80.76	308,000
24 Sep 13	80.57000 +0.27	81.31	80.20	80.53	222,200
23 Sep 13	80.30000 +0.22	80.91	79.60	79.71	296,000
20 Sep 13	80.08000 -2.07	82.98	80.07	82.44	599,200
19 Sep 13	82.15000 -0.35	82.99	81.98	82.59	149,400
18 Sep 13	82.50000 +1.63	83.04	80.77	80.78	244,600
17 Sep 13	80.87000 +0.50	81.02	80.10	80.37	201,600
16 Sep 13	80.37000 +0.01	81.37	80.26	81.18	129,000
13 Sep 13	80.36000 -0.64	81.00	80.12	81.00	149,300
12 Sep 13	81.00000 -0.40	81.73	80.41	81.18	285,100
11 Sep 13	81.40000 -0.90	82.46	81.32	82.12	270,600
10 Sep 13	82.30000 +2.29	82.35	80.19	80.25	301,100
09 Sep 13	80.01000 +1.04	80.31	79.04	79.04	166,700
06 Sep 13	78.97000 -0.38	79.74	78.44	79.71	236,400
05 Sep 13	79.35000 +2.17	79.58	76.71	77.03	559,600
04 Sep 13	77.18000 +1.05	77.41	75.98	75.98	366,200
03 Sep 13	76.13000 +0.13	77.48	75.58	76.92	431,900
30 Aug 13	76.00000 -1.04	77.08	75.91	77.08	181,500
29 Aug 13	77.04000 +0.02	77.58	76.58	76.97	235,900
28 Aug 13	77.02000 -0.40	77.65	77.00	77.39	127,000
27 Aug 13	77.42000 -1.38	78.37	77.41	78.18	130,400
26 Aug 13	78.80000 -0.17	79.58	78.46	79.00	137,900
23 Aug 13	78.97000 -0.51	79.98	78.70	79.68	133,100
22 Aug 13	79.48000 +1.04	79.65	78.54	78.60	123,600
21 Aug 13	78.44000 -0.63	79.18	78.37	78.76	209,800
20 Aug 13	79.07000 +0.58	79.70	78.43	78.66	118,600
19 Aug 13	78.49000 -0.01	78.77	78.01	78.50	155,900
16 Aug 13	78.50000 -0.05	78.75	78.06	78.42	130,700
15 Aug 13	78.55000 -0.81	78.97	77.95	78.48	207,700
14 Aug 13	79.36000 -0.22	79.77	78.61	79.36	216,900
13 Aug 13	79.58000 -0.10	80.08	79.34	79.67	137,600
12 Aug 13	79.68000 -0.14	80.09	79.40	79.72	137,500
09 Aug 13	79.82000 +0.08	80.26	79.51	79.73	202,600
08 Aug 13	79.74000 -0.32	80.67	79.67	80.33	422,900
07 Aug 13	80.06000 -2.71	82.54	79.95	82.31	445,200
06 Aug 13	82.77000 -1.15	83.89	82.66	83.70	199,700
05 Aug 13	83.92000 -0.70	84.43	83.46	84.43	169,400
02 Aug 13	84.62000 +0.29	84.75	83.48	83.90	335,800
01 Aug 13	84.33000 +3.38	84.57	81.55	81.76	557,800
31 Jul 13	80.95000 -0.16	81.60	80.68	81.43	305,400
30 Jul 13	81.11000 +1.04	81.22	79.92	80.31	274,500
29 Jul 13	80.07000 +0.26	80.18	79.43	79.54	137,000
26 Jul 13	79.81000 -0.20	80.24	78.43	79.59	202,000
25 Jul 13	80.01000 +1.12	80.03	78.32	78.72	202,300
24 Jul 13	78.89000 -1.14	80.31	78.44	80.31	368,800
23 Jul 13	80.03000 +0.19	80.35	79.43	79.99	518,400
22 Jul 13	79.84000 +0.77	79.89	79.01	79.10	300,400
19 Jul 13	79.07000 -0.75	79.97	78.77	79.59	214,000
18 Jul 13	79.82000 +0.41	80.40	79.48	79.76	222,000
17 Jul 13	79.41000 +0.90	80.08	78.30	78.66	347,300
16 Jul 13	78.51000 -0.68	79.37	78.34	79.13	315,700
15 Jul 13	79.19000 +0.30	79.47	78.86	78.95	136,000
12 Jul 13	78.89000 -0.85	79.91	78.82	79.55	342,700
11 Jul 13	79.74000 -0.57	81.61	79.36	80.80	447,200
10 Jul 13	80.31000 +0.40	81.58	78.50	80.00	594,800
09 Jul 13	79.91000 +1.95	81.11	78.58	78.60	629,100
08 Jul 13	77.96000 +0.59	78.10	77.21	77.59	408,600
05 Jul 13	77.37000 +1.24	77.48	75.88	76.68	351,000
03 Jul 13	76.13000 +0.02	76.59	75.55	75.87	248,300
02 Jul 13	76.11000 -1.88	77.50	75.72	77.30	526,100
01 Jul 13	77.99000 +0.53	78.65	77.53	78.00	646,500
28 Jun 13	77.46000 -1.24	78.47	76.97	78.44	627,000
27 Jun 13	78.70000 +0.52	79.19	78.22	78.70	440,100
26 Jun 13	78.18000 -0.83	79.54	78.10	79.54	362,400
25 Jun 13	79.01000 +1.60	79.44	78.00	78.22	395,200
24 Jun 13	77.41000 -0.80	78.03	76.38	77.50	574,600
21 Jun 13	78.21000 -0.23	79.06	77.88	78.69	451,000
20 Jun 13	78.44000 -1.86	79.66	77.89	79.66	341,400
19 Jun 13	80.30000 -1.14	81.71	80.30	81.25	176,900
18 Jun 13	81.44000 +0.44	81.58	80.42	80.75	289,900
17 Jun 13	81.00000 +0.91	81.10	80.16	80.55	306,000
14 Jun 13	80.09000 -0.77	81.31	79.89	81.00	295,900
13 Jun 13	80.86000 +2.06	81.06	78.54	78.79	337,700
12 Jun 13	78.80000 -1.13	80.74	78.55	80.48	213,100
11 Jun 13	79.93000 -0.24	80.55	78.87	79.66	241,300
10 Jun 13	80.17000 -1.36	81.92	79.85	81.90	368,200
07 Jun 13	81.53000 +1.14	82.68	80.52	80.52	285,000
06 Jun 13	80.39000 -0.02	80.84	79.85	80.45	275,000
05 Jun 13	80.41000 -2.13	82.21	80.03	82.08	296,100
04 Jun 13	82.54000 -0.81	84.08	82.00	83.45	183,800
03 Jun 13	83.35000 +0.68	83.54	81.90	82.89	439,000
31 May 13	82.67000 +0.36	84.02	81.94	82.12	312,600
30 May 13	82.31000 +0.02	82.58	81.88	82.07	231,700
29 May 13	82.29000 -0.92	82.83	81.54	82.69	183,300
28 May 13	83.21000 +0.60	84.00	82.78	83.10	187,100
24 May 13	82.61000 -0.10	82.82	81.62	82.24	139,200
23 May 13	82.71000 -0.51	83.16	82.43	82.63	276,100
22 May 13	83.22000 -1.04	85.00	82.94	84.39	510,300
21 May 13	84.26000 +0.65	84.44	83.62	83.72	498,500
20 May 13	83.61000 -0.26	84.04	83.30	83.77	382,600
17 May 13	83.87000 +0.87	83.96	83.02	83.24	329,900
16 May 13	83.00000 -1.21	84.43	82.82	84.23	291,000
15 May 13	84.21000 +0.74	84.25	83.17	83.23	390,700
14 May 13	83.47000 +0.95	83.77	82.26	82.70	301,700
13 May 13	82.52000 -0.11	83.12	82.22	82.57	231,800
10 May 13	82.63000 +1.83	82.78	80.76	80.80	527,200
09 May 13	80.80000 -0.29	81.47	80.53	80.88	328,000
08 May 13	81.09000 -0.05	81.23	80.56	81.11	310,900
07 May 13	81.14000 +1.07	81.47	80.19	80.25	276,200
06 May 13	80.07000 +0.08	80.40	79.65	79.76	263,200
03 May 13	79.99000 +2.16	80.32	77.98	78.24	430,200
02 May 13	77.83000 +0.45	78.55	77.42	77.75	174,600
01 May 13	77.38000 -1.42	78.86	77.37	78.81	430,100
30 Apr 13	78.80000 +0.10	79.14	77.84	78.59	467,900
29 Apr 13	78.70000 +0.37	78.96	78.12	78.50	306,700
26 Apr 13	78.33000 -0.60	78.88	78.11	78.55	233,800
25 Apr 13	78.93000 +0.62	79.53	78.00	78.68	351,000
24 Apr 13	78.31000 +0.10	78.87	77.64	78.38	360,200
23 Apr 13	78.21000 +0.04	79.06	77.63	78.62	332,600
22 Apr 13	78.17000 +0.66	78.42	76.87	77.51	376,200
19 Apr 13	77.51000 +0.67	78.11	76.42	76.91	261,400
18 Apr 13	76.84000 -1.26	78.37	76.19	78.37	430,100
17 Apr 13	78.10000 -0.91	78.76	77.55	78.11	579,200
16 Apr 13	79.01000 +2.68	79.02	76.96	76.96	872,900
15 Apr 13	76.33000 -1.75	78.34	76.22	77.68	438,600
12 Apr 13	78.08000 -0.66	78.36	77.54	78.07	580,100
11 Apr 13	78.74000 -1.15	79.89	78.45	79.72	718,700
10 Apr 13	79.89000 -3.29	80.88	77.39	80.41	2,051,900
09 Apr 13	83.18000 +0.35	83.58	82.04	82.88	382,400
08 Apr 13	82.83000 +0.00	83.70	81.72	83.00	458,900
05 Apr 13	82.83000 +0.24	82.99	80.86	81.50	263,000
04 Apr 13	82.59000 +1.06	82.94	81.26	81.55	513,100
03 Apr 13	81.53000 -1.74	83.85	81.27	83.35	456,400
02 Apr 13	83.27000 -0.66	84.92	83.13	83.98	411,600
01 Apr 13	83.93000 -1.85	86.18	83.61	86.17	359,400
28 Mar 13	85.78000 +1.45	85.98	84.30	84.43	234,300
27 Mar 13	84.33000 -1.67	85.05	83.10	85.02	583,600
26 Mar 13	86.00000 +0.77	86.21	84.94	85.21	277,600
25 Mar 13	85.23000 -2.56	87.70	84.50	87.70	428,400
22 Mar 13	87.79000 +0.94	87.81	86.72	87.26	237,700
21 Mar 13	86.85000 -0.55	87.27	86.27	87.17	190,000
20 Mar 13	87.40000 +0.77	87.53	86.69	86.76	261,400
19 Mar 13	86.63000 -0.36	87.56	86.09	86.96	209,800
18 Mar 13	86.99000 -0.03	87.92	86.13	86.35	286,700
15 Mar 13	87.02000 +0.58	87.19	86.22	86.36	348,300
14 Mar 13	86.44000 -0.50	86.92	86.11	86.85	337,200
13 Mar 13	86.94000 +0.22	87.23	86.16	86.78	173,700
12 Mar 13	86.72000 -0.49	87.07	85.99	86.72	258,900
11 Mar 13	87.21000 +0.21	87.40	86.66	86.94	130,300
08 Mar 13	87.00000 +0.71	87.07	86.25	86.74	304,600
07 Mar 13	86.29000 -0.64	87.43	86.23	86.85	244,400
06 Mar 13	86.93000 +0.08	87.33	86.64	87.06	224,500
05 Mar 13	86.85000 +0.77	87.65	86.34	86.57	308,000
04 Mar 13	86.08000 +0.66	86.24	84.96	85.24	280,500
01 Mar 13	85.42000 +0.10	85.65	84.44	84.84	366,700
28 Feb 13	85.32000 -0.33	86.11	84.96	85.65	331,700
27 Feb 13	85.65000 +1.46	85.99	83.90	84.12	202,500
26 Feb 13	84.19000 +0.05	84.71	83.21	84.50	472,800
25 Feb 13	84.14000 -1.10	85.77	84.08	85.62	366,100
22 Feb 13	85.24000 +2.15	86.50	84.00	84.00	612,800
21 Feb 13	83.09000 -2.59	85.63	82.84	85.63	452,900
20 Feb 13	85.68000 -0.86	86.75	85.65	86.47	278,400
19 Feb 13	86.54000 +0.53	86.56	85.68	86.01	212,100
15 Feb 13	86.01000 +1.21	86.81	84.87	84.97	532,100
14 Feb 13	84.80000 +0.72	85.44	83.82	84.00	425,000
13 Feb 13	84.08000 +0.72	84.38	83.36	83.36	249,700
12 Feb 13	83.36000 +0.73	83.44	82.49	82.63	221,500
11 Feb 13	82.63000 +0.33	82.68	81.96	82.11	228,600
08 Feb 13	82.30000 +1.26	82.53	80.90	80.90	332,800
07 Feb 13	81.04000 +0.45	81.16	80.35	80.52	284,800
06 Feb 13	80.59000 +0.04	80.77	80.15	80.15	140,800
05 Feb 13	80.55000 +0.82	80.73	79.73	79.73	165,200
04 Feb 13	79.73000 -0.67	80.09	79.54	79.79	292,100
01 Feb 13	80.40000 +1.28	80.64	78.94	79.82	334,200
31 Jan 13	79.12000 -0.09	79.26	78.65	78.92	417,300
30 Jan 13	79.21000 -0.12	79.48	79.02	79.27	314,400
29 Jan 13	79.33000 +0.37	79.42	78.40	78.68	309,400
28 Jan 13	78.96000 -0.62	79.74	78.44	79.58	392,100
25 Jan 13	79.58000 +0.36	79.70	78.66	79.25	500,900
24 Jan 13	79.22000 +2.83	79.29	76.40	76.40	645,800
23 Jan 13	76.39000 -0.96	77.46	75.74	77.38	465,200
22 Jan 13	77.35000 +0.13	77.65	76.86	77.05	299,400
18 Jan 13	77.22000 +0.86	77.24	75.98	76.22	298,300
17 Jan 13	76.36000 +1.23	76.57	74.85	75.57	379,200
16 Jan 13	75.13000 +0.21	75.60	74.15	74.86	858,600
15 Jan 13	74.92000 +0.01	75.42	74.44	74.73	537,900
14 Jan 13	74.91000 -1.09	76.36	74.75	75.80	552,500
11 Jan 13	76.00000 +2.35	79.24	72.80	74.40	1,333,800
10 Jan 13	73.65000 -3.35	74.15	71.44	72.01	2,435,800
09 Jan 13	77.00000 -0.22	78.14	76.77	77.53	494,200
08 Jan 13	77.22000 -0.78	78.08	76.79	77.50	355,200
07 Jan 13	78.00000 -0.29	78.68	77.01	78.29	571,000
04 Jan 13	78.29000 +0.23	78.57	77.90	78.09	395,100
03 Jan 13	78.06000 +1.06	78.36	76.24	76.99	326,300
02 Jan 13	77.00000 +1.62	77.55	76.52	76.60	463,300
31 Dec 12	75.38000 +1.22	75.57	74.00	74.17	218,700
28 Dec 12	74.16000 -0.43	75.50	74.02	74.17	207,100
27 Dec 12	74.59000 +1.04	75.21	73.48	73.78	390,600
26 Dec 12	73.55000 -0.56	74.31	73.44	74.12	227,700
24 Dec 12	74.11000 +0.18	74.56	72.03	73.74	78,300
21 Dec 12	73.93000 +0.22	74.22	72.81	73.00	556,300
20 Dec 12	73.71000 -0.46	74.34	73.10	74.31	208,400
19 Dec 12	74.17000 +1.18	75.23	72.76	73.06	513,400
18 Dec 12	72.99000 +1.38	73.14	71.70	71.85	273,600
17 Dec 12	71.61000 +0.63	71.62	70.84	70.88	219,400
14 Dec 12	70.98000 -0.04	71.50	70.80	70.81	529,700
13 Dec 12	71.02000 +0.27	71.25	70.15	70.95	642,600
12 Dec 12	70.75000 -0.25	71.23	70.16	71.09	422,300
11 Dec 12	71.00000 -0.08	71.79	70.46	71.56	262,700
10 Dec 12	71.08000 +0.78	71.96	69.89	70.41	348,400
07 Dec 12	70.30000 -0.30	71.05	70.14	70.77	523,900
06 Dec 12	70.60000 -0.43	71.26	70.08	70.67	314,700
05 Dec 12	71.03000 -0.01	71.61	70.51	71.16	303,000
04 Dec 12	71.04000 -0.33	72.08	70.84	71.61	239,100
03 Dec 12	71.37000 -1.29	73.12	71.24	73.00	343,600
30 Nov 12	72.66000 +0.05	73.13	72.52	72.80	422,500
29 Nov 12	72.61000 +0.37	72.97	71.77	72.82	142,700
28 Nov 12	72.24000 +0.61	72.53	70.96	71.41	281,800
27 Nov 12	71.63000 +0.98	72.32	70.75	70.77	306,400
26 Nov 12	70.65000 -0.53	71.31	69.92	70.77	212,800
23 Nov 12	71.18000 +1.12	71.18	70.19	70.35	59,400
21 Nov 12	70.06000 -0.42	70.96	69.90	70.80	140,800
20 Nov 12	70.48000 +0.18	70.81	69.34	70.07	159,000
19 Nov 12	70.30000 +0.44	71.15	69.70	70.42	220,000
16 Nov 12	69.86000 -0.26	70.49	69.42	70.10	218,400
15 Nov 12	70.12000 +1.02	70.32	68.38	68.94	375,600
14 Nov 12	69.10000 -1.38	70.65	68.96	70.65	408,100
13 Nov 12	70.48000 -0.29	71.29	70.34	70.77	198,000
12 Nov 12	70.77000 +0.06	71.39	70.65	70.92	346,900
09 Nov 12	70.71000 +0.09	71.48	69.77	70.41	251,800
08 Nov 12	70.62000 -1.07	71.75	70.22	71.50	326,500
07 Nov 12	71.69000 -0.81	72.03	70.97	71.85	310,200
06 Nov 12	72.50000 +0.60	72.62	71.75	71.99	455,700
05 Nov 12	71.90000 +0.02	72.18	70.76	71.21	401,900
02 Nov 12	71.88000 -1.72	73.91	71.87	73.90	429,000
01 Nov 12	73.60000 -1.00	74.09	71.10	73.08	643,600
31 Oct 12	74.60000 +3.90	75.55	70.17	70.17	568,200
26 Oct 12	70.70000 -0.11	71.07	70.02	70.60	274,200
25 Oct 12	70.81000 +1.35	70.82	69.17	69.93	264,400
24 Oct 12	69.46000 -0.13	70.00	68.89	70.00	541,900
23 Oct 12	69.59000 -1.35	70.57	69.41	70.20	437,400
22 Oct 12	70.94000 +0.15	71.25	70.03	70.73	177,000
19 Oct 12	70.79000 -1.02	71.60	70.45	71.50	207,300
18 Oct 12	71.81000 +0.30	72.15	71.28	71.73	417,200
17 Oct 12	71.51000 -0.35	72.59	71.31	71.90	304,800
16 Oct 12	71.86000 -0.69	72.60	70.94	71.33	414,300
15 Oct 12	72.55000 +0.56	72.72	71.56	72.30	308,700
12 Oct 12	71.99000 -1.11	73.21	71.61	72.50	398,400
11 Oct 12	73.10000 +3.41	73.19	70.63	70.63	857,900
10 Oct 12	69.69000 +0.05	69.87	69.39	69.65	487,900
09 Oct 12	69.64000 -0.12	69.80	69.09	69.71	369,200
08 Oct 12	69.76000 +0.21	69.91	69.13	69.18	125,500
05 Oct 12	69.55000 -0.01	70.26	69.30	69.84	163,300
04 Oct 12	69.56000 +0.67	70.06	68.95	69.20	361,700
03 Oct 12	68.89000 +1.17	68.97	67.72	67.96	311,300
02 Oct 12	67.72000 +0.54	67.91	67.21	67.49	298,400
01 Oct 12	67.18000 -0.28	68.05	65.46	67.77	1,279,500
28 Sep 12	67.46000 +0.05	67.64	66.87	67.23	456,700
27 Sep 12	67.41000 +0.19	67.64	66.14	67.15	775,300
26 Sep 12	67.22000 -3.19	70.51	67.10	70.38	1,198,600
25 Sep 12	70.41000 -1.13	72.04	70.35	71.88	531,000
24 Sep 12	71.54000 -1.12	72.41	71.47	72.35	230,100
21 Sep 12	72.66000 +0.04	73.29	72.59	73.15	403,700
20 Sep 12	72.62000 -0.43	72.68	71.78	72.26	258,700
19 Sep 12	73.05000 +0.79	73.38	72.07	72.23	200,900
18 Sep 12	72.26000 -0.78	73.23	72.13	73.06	163,400
17 Sep 12	73.04000 -0.84	74.12	73.03	73.82	230,000
14 Sep 12	73.88000 +2.33	74.13	71.97	71.97	331,300
13 Sep 12	71.55000 -0.24	72.03	69.98	71.17	385,100
12 Sep 12	71.79000 -0.18	72.43	71.26	72.19	140,900
11 Sep 12	71.97000 -0.70	73.28	71.78	72.81	328,100
10 Sep 12	72.67000 +0.62	72.99	72.11	72.28	433,400
07 Sep 12	72.05000 +1.16	72.09	70.76	70.89	216,000
06 Sep 12	70.89000 +1.59	71.35	69.67	69.78	246,400
05 Sep 12	69.30000 -0.87	70.39	69.17	70.27	360,300
04 Sep 12	70.17000 +0.87	70.38	67.81	69.10	453,000
31 Aug 12	69.30000 +0.80	69.47	68.18	68.86	271,300
30 Aug 12	68.50000 -0.43	68.76	68.06	68.33	310,900
29 Aug 12	68.93000 -0.53	69.53	68.34	69.52	297,400
28 Aug 12	69.46000 -0.10	70.02	69.22	69.58	227,700
27 Aug 12	69.56000 -1.13	70.91	69.45	70.66	394,500
24 Aug 12	70.69000 +0.53	70.93	69.98	70.19	289,700
23 Aug 12	70.16000 +0.09	70.40	69.69	70.11	476,000
22 Aug 12	70.07000 -0.37	70.96	69.99	70.48	340,600
21 Aug 12	70.44000 +0.27	70.66	69.98	70.17	325,800
20 Aug 12	70.17000 -0.66	71.07	69.65	71.02	273,400
17 Aug 12	70.83000 +1.19	70.93	69.65	69.75	228,400
16 Aug 12	69.64000 +0.77	70.00	68.39	68.77	228,600
15 Aug 12	68.87000 -0.26	69.24	68.61	69.06	416,000
14 Aug 12	69.13000 -0.20	69.89	68.81	69.81	258,100
13 Aug 12	69.33000 +1.19	69.33	68.03	68.18	383,500
10 Aug 12	68.14000 -1.08	68.89	67.95	68.58	371,500
09 Aug 12	69.22000 -1.04	70.37	69.13	70.37	235,400
08 Aug 12	70.26000 -0.21	70.46	69.45	70.29	285,500
07 Aug 12	70.47000 +1.20	70.93	69.52	69.58	526,400
06 Aug 12	69.27000 +0.43	70.02	68.69	69.08	603,800
03 Aug 12	68.84000 +1.63	69.36	67.78	68.35	306,700
02 Aug 12	67.21000 -1.54	68.74	66.66	68.35	363,600
01 Aug 12	68.75000 +0.02	69.50	68.38	68.90	655,600
31 Jul 12	68.73000 -1.10	69.74	68.53	69.52	357,700
30 Jul 12	69.83000 -0.16	70.42	69.70	69.93	754,100
27 Jul 12	69.99000 +1.60	70.28	68.55	68.77	269,400
26 Jul 12	68.39000 +1.63	68.57	67.40	67.72	422,800
25 Jul 12	66.76000 -1.03	68.18	66.02	67.88	704,500
24 Jul 12	67.79000 -1.27	69.29	67.12	68.99	1,023,600
23 Jul 12	69.06000 +1.26	69.52	65.97	66.90	923,500
20 Jul 12	67.80000 -0.16	67.99	66.89	67.30	547,800
19 Jul 12	67.96000 +0.56	68.52	67.27	67.50	655,500
18 Jul 12	67.40000 +2.39	68.04	64.70	64.83	911,400
17 Jul 12	65.01000 +1.45	65.03	63.50	63.76	391,900
16 Jul 12	63.56000 -1.22	64.36	62.92	64.36	355,100
13 Jul 12	64.78000 +1.00	65.09	64.00	64.00	521,800
12 Jul 12	63.78000 +1.82	64.58	61.65	61.65	923,100
11 Jul 12	61.96000 +0.06	62.45	61.39	61.91	452,000
10 Jul 12	61.90000 -0.91	63.72	61.47	63.20	909,300
09 Jul 12	62.81000 -0.71	63.36	62.04	62.52	455,800
06 Jul 12	63.52000 -1.70	64.76	63.15	64.76	606,900
05 Jul 12	65.22000 -0.21	65.52	64.86	65.10	694,200
03 Jul 12	65.43000 +0.69	65.54	64.63	64.75	327,600
02 Jul 12	64.74000 -0.81	66.12	64.30	65.49	763,000
29 Jun 12	65.55000 +0.48	66.39	64.65	66.39	902,100
28 Jun 12	65.07000 +2.65	66.24	62.50	63.34	1,891,300
27 Jun 12	62.42000 -1.80	64.18	62.05	64.04	1,254,500
26 Jun 12	64.22000 -0.28	65.64	63.71	64.53	739,600
25 Jun 12	64.50000 -0.47	65.24	63.91	64.28	990,200
22 Jun 12	64.97000 -0.42	65.47	64.66	65.40	1,115,200
21 Jun 12	65.39000 -3.12	68.63	65.28	68.42	498,200
20 Jun 12	68.51000 -0.29	68.96	68.26	68.77	449,300
19 Jun 12	68.80000 +0.49	69.31	68.36	68.36	974,800
18 Jun 12	68.31000 +2.35	68.33	65.34	66.11	677,800
15 Jun 12	65.96000 +1.85	66.17	64.24	64.32	532,900
14 Jun 12	64.11000 -0.78	65.62	63.54	65.04	474,600
13 Jun 12	64.89000 -1.33	66.33	64.79	66.11	368,700
12 Jun 12	66.22000 +0.42	66.53	65.35	65.94	547,300
11 Jun 12	65.80000 -2.52	68.73	65.70	68.70	475,500
08 Jun 12	68.32000 -0.12	69.19	67.82	68.24	701,400
07 Jun 12	68.44000 +0.63	68.97	67.66	68.62	279,600
06 Jun 12	67.81000 +1.12	68.22	66.85	67.26	532,200
05 Jun 12	66.69000 -3.45	69.74	65.13	69.69	1,774,400
04 Jun 12	70.14000 +0.95	70.23	68.75	69.37	453,900
01 Jun 12	69.19000 -2.52	70.62	68.98	70.22	369,400
31 May 12	71.71000 -1.09	72.75	70.84	72.39	628,100
30 May 12	72.80000 -1.32	73.67	72.55	73.67	359,000
29 May 12	74.12000 +1.43	74.40	72.99	73.28	338,900
25 May 12	72.69000 +0.43	72.97	71.75	72.42	450,700
24 May 12	72.26000 -0.10	72.55	70.60	72.39	241,800
23 May 12	72.36000 +1.60	72.45	69.95	70.45	644,000
22 May 12	70.76000 +1.70	71.18	68.78	69.18	760,000
21 May 12	69.06000 +0.75	69.13	67.79	68.31	693,200
18 May 12	68.31000 -0.75	69.60	68.07	69.35	335,200
17 May 12	69.06000 -2.40	71.68	68.95	71.68	583,200
16 May 12	71.46000 +0.14	72.07	71.15	71.22	556,600
15 May 12	71.32000 +0.29	71.60	70.55	70.75	1,143,800
14 May 12	71.03000 -0.67	71.39	70.60	71.25	721,000
11 May 12	71.70000 -1.39	73.08	71.48	72.73	712,700
10 May 12	73.09000 +0.20	73.76	73.00	73.33	584,200
09 May 12	72.89000 +0.39	73.29	71.67	72.22	830,500
08 May 12	72.50000 -0.24	72.71	71.35	72.19	410,200
07 May 12	72.74000 -0.35	73.95	72.51	73.37	337,000
04 May 12	73.09000 -0.79	73.90	72.36	73.52	397,500
03 May 12	73.88000 -0.92	75.01	73.63	74.89	734,700
02 May 12	74.80000 +1.31	75.01	72.95	73.04	443,600
01 May 12	73.49000 -0.22	74.73	73.10	73.61	516,800
30 Apr 12	73.71000 -0.86	74.55	73.36	74.55	471,000
27 Apr 12	74.57000 +0.06	74.87	74.02	74.79	489,100
26 Apr 12	74.51000 -0.04	74.80	74.08	74.55	542,200
25 Apr 12	74.55000 +1.01	74.64	73.73	74.25	1,004,200
24 Apr 12	73.54000 -2.81	76.61	73.47	76.52	978,200
23 Apr 12	76.35000 -2.69	78.29	76.30	78.25	806,400
20 Apr 12	79.04000 +0.44	79.46	78.85	79.01	242,500
19 Apr 12	78.60000 -1.40	80.00	78.06	79.82	287,200
18 Apr 12	80.00000 +0.06	80.23	79.43	79.91	336,000
17 Apr 12	79.94000 +1.54	80.29	78.60	79.01	285,900
16 Apr 12	78.40000 +0.72	78.55	77.43	77.92	230,300
13 Apr 12	77.68000 -0.39	78.45	77.36	77.78	186,000
12 Apr 12	78.07000 -0.11	78.81	77.91	78.19	327,600
11 Apr 12	78.18000 +1.33	78.23	77.03	77.70	300,400
10 Apr 12	76.85000 -2.95	79.88	76.80	79.65	367,700
09 Apr 12	79.80000 -1.77	80.75	79.50	80.49	423,300
05 Apr 12	81.57000 -1.02	82.85	81.20	82.39	361,200
04 Apr 12	82.59000 -1.68	83.69	80.40	83.50	499,900
03 Apr 12	84.27000 +0.82	84.76	83.42	83.56	388,300
02 Apr 12	83.45000 +0.17	84.22	82.53	83.00	319,900
30 Mar 12	83.28000 -0.26	84.21	83.28	84.05	187,300
29 Mar 12	83.54000 -0.73	83.95	82.81	83.80	207,200
28 Mar 12	84.27000 +0.94	84.32	82.60	83.50	265,000
27 Mar 12	83.33000 -0.36	83.89	83.22	83.72	188,500
26 Mar 12	83.69000 +1.07	83.87	83.07	83.27	186,300
23 Mar 12	82.62000 +0.18	82.68	81.36	82.43	98,900
22 Mar 12	82.44000 -0.76	82.89	81.53	82.75	192,700
21 Mar 12	83.20000 +0.58	83.89	81.88	82.82	233,700
20 Mar 12	82.62000 -0.13	82.97	82.14	82.29	145,300
19 Mar 12	82.75000 -0.47	83.30	82.32	82.93	240,200
16 Mar 12	83.22000 -0.61	84.09	83.15	83.80	389,300
15 Mar 12	83.83000 -0.38	84.39	83.23	84.20	249,700
14 Mar 12	84.21000 -0.04	84.44	83.13	84.24	183,600
13 Mar 12	84.25000 +1.65	84.28	82.56	82.88	178,500
12 Mar 12	82.60000 +0.32	82.84	81.75	82.27	162,600
09 Mar 12	82.28000 +0.74	82.97	81.60	81.72	159,300
08 Mar 12	81.54000 +1.07	82.15	80.36	81.00	166,500
07 Mar 12	80.47000 +0.81	80.94	79.57	79.86	221,200
06 Mar 12	79.66000 -0.88	80.23	79.39	80.05	228,400
05 Mar 12	80.54000 +0.31	80.76	79.91	80.12	144,400
02 Mar 12	80.23000 +0.81	80.47	78.61	79.44	279,100
01 Mar 12	79.42000 +0.01	80.11	79.21	79.68	210,000
29 Feb 12	79.41000 -0.14	80.20	78.87	79.65	233,300
28 Feb 12	79.55000 -0.79	80.62	79.20	80.55	125,900
27 Feb 12	80.34000 +0.75	80.60	78.79	79.27	242,100
24 Feb 12	79.59000 -0.60	81.51	79.11	80.21	182,900
23 Feb 12	80.19000 -0.43	80.82	79.97	80.57	163,900
22 Feb 12	80.62000 +0.20	81.29	79.97	80.40	185,600
21 Feb 12	80.42000 -0.32	81.51	80.22	81.13	233,800
17 Feb 12	80.74000 +0.66	81.15	80.44	80.44	132,400
16 Feb 12	80.08000 -0.05	81.10	79.78	80.04	224,000
15 Feb 12	80.13000 -0.19	80.51	79.48	80.50	282,000
14 Feb 12	80.32000 +0.06	80.48	79.61	79.77	190,400
13 Feb 12	80.26000 +1.85	80.28	78.92	78.97	239,000
10 Feb 12	78.41000 +0.14	78.54	77.44	77.59	389,500
09 Feb 12	78.27000 +0.47	78.44	77.33	77.99	238,900
08 Feb 12	77.80000 +0.24	78.00	77.11	77.56	146,100
07 Feb 12	77.56000 +0.03	77.94	76.97	77.31	179,400
06 Feb 12	77.53000 -0.31	77.93	77.40	77.50	154,400
03 Feb 12	77.84000 +1.86	78.00	76.80	77.04	192,900
02 Feb 12	75.98000 -1.26	77.16	75.35	77.16	255,400
01 Feb 12	77.24000 +1.22	77.31	76.44	76.63	230,700
31 Jan 12	76.02000 +0.35	76.42	75.52	76.12	295,100
30 Jan 12	75.67000 -0.28	75.99	74.90	75.51	192,200
27 Jan 12	75.95000 -0.80	76.91	75.87	76.53	184,400
26 Jan 12	76.75000 +0.32	78.52	76.49	77.78	197,100
25 Jan 12	76.43000 -0.35	76.57	75.78	76.28	231,700
24 Jan 12	76.78000 +0.41	77.25	75.89	75.89	159,600
23 Jan 12	76.37000 +0.26	77.02	76.10	76.11	336,800
20 Jan 12	76.11000 -0.71	76.95	75.92	76.62	294,400
19 Jan 12	76.82000 +0.00	77.03	76.11	76.90	340,400
18 Jan 12	76.82000 +1.24	77.02	75.25	75.25	365,500
17 Jan 12	75.58000 +1.20	75.79	74.76	75.45	472,200
13 Jan 12	74.38000 +0.79	74.50	72.74	73.12	250,600
12 Jan 12	73.59000 +0.53	73.66	72.85	73.10	344,500
11 Jan 12	73.06000 +0.11	73.14	72.78	72.86	231,400
10 Jan 12	72.95000 -0.27	74.34	72.63	74.10	292,800
09 Jan 12	73.22000 +0.96	73.30	72.54	72.96	550,400
06 Jan 12	72.26000 -0.87	73.35	72.01	72.50	779,800
05 Jan 12	73.13000 +0.74	73.72	70.50	71.57	664,600
04 Jan 12	72.39000 +0.90	73.04	70.83	71.19	579,500
03 Jan 12	71.49000 -0.06	73.38	71.39	72.97	439,700
30 Dec 11	71.55000 -0.65	72.44	71.54	72.44	177,400
29 Dec 11	72.20000 +2.06	72.28	70.48	70.48	193,900
28 Dec 11	70.14000 -0.84	71.25	70.10	71.04	288,100
27 Dec 11	70.98000 +0.14	71.21	70.60	70.70	132,100
23 Dec 11	70.84000 +0.23	71.49	70.59	70.83	193,900
22 Dec 11	70.61000 +0.25	70.98	70.31	70.46	309,500
21 Dec 11	70.36000 +0.87	70.53	68.60	69.14	333,700
20 Dec 11	69.49000 +2.05	70.06	68.22	68.41	218,000
19 Dec 11	67.44000 -0.18	69.01	67.18	67.92	303,600
16 Dec 11	67.62000 +1.25	68.57	66.70	66.70	679,000
15 Dec 11	66.37000 +1.21	66.69	65.79	65.79	510,800
14 Dec 11	65.16000 -1.51	66.20	64.98	66.18	297,900
13 Dec 11	66.67000 -1.26	69.02	66.18	68.54	317,600
12 Dec 11	67.93000 -0.87	68.38	66.95	68.38	159,800
09 Dec 11	68.80000 +1.80	69.03	67.26	67.28	260,800
08 Dec 11	67.00000 -0.75	67.67	66.83	67.24	276,000
07 Dec 11	67.75000 -0.21	68.07	66.81	67.59	433,700
06 Dec 11	67.96000 -0.59	68.78	67.70	68.60	488,100
05 Dec 11	68.55000 +0.60	69.59	67.95	69.15	634,000
02 Dec 11	67.95000 -1.27	70.94	67.76	69.71	473,500
01 Dec 11	69.22000 -0.31	70.35	68.88	69.11	246,200
30 Nov 11	69.53000 +5.09	69.56	66.68	66.70	450,800
29 Nov 11	64.44000 +0.47	65.53	63.95	64.11	593,300
28 Nov 11	63.97000 +1.63	64.58	63.40	64.58	397,400
25 Nov 11	62.34000 -0.11	62.79	62.20	62.20	62,800
23 Nov 11	62.45000 -1.84	64.10	62.28	63.87	198,700
22 Nov 11	64.29000 +0.01	64.42	63.79	64.07	623,400
21 Nov 11	64.28000 -1.77	65.41	63.73	64.94	197,600
18 Nov 11	66.05000 +0.62	66.24	65.19	65.78	183,800
17 Nov 11	65.43000 -1.23	66.90	65.00	66.68	269,800
16 Nov 11	66.66000 -1.74	67.92	66.53	67.68	300,000
15 Nov 11	68.40000 -0.25	68.74	67.71	68.20	232,900
14 Nov 11	68.65000 -0.57	68.97	68.11	68.62	335,000
11 Nov 11	69.22000 +1.54	69.89	68.44	68.53	129,900
10 Nov 11	67.68000 +0.96	68.30	65.56	67.70	141,300
09 Nov 11	66.72000 -2.93	68.31	66.46	67.89	161,000
08 Nov 11	69.65000 +1.11	69.83	67.59	68.92	145,100
07 Nov 11	68.54000 -0.28	68.90	67.21	68.90	134,500
04 Nov 11	68.82000 -0.18	69.06	67.80	68.54	255,600
03 Nov 11	69.00000 +2.03	69.31	66.22	67.24	352,200
02 Nov 11	66.97000 +0.60	67.87	66.54	67.24	215,800
01 Nov 11	66.37000 -1.64	67.75	65.28	65.28	349,900
31 Oct 11	68.01000 -1.54	69.70	67.99	69.09	353,500
28 Oct 11	69.55000 -1.01	71.24	68.96	70.53	457,600
27 Oct 11	70.56000 +1.89	71.26	69.66	70.16	259,900
26 Oct 11	68.67000 +0.97	70.39	66.42	69.28	407,500
25 Oct 11	67.70000 -1.10	69.31	67.52	68.32	207,300
24 Oct 11	68.80000 +2.11	69.14	65.85	66.80	168,400
21 Oct 11	66.69000 +1.07	66.80	65.93	66.20	118,400
20 Oct 11	65.62000 +0.57	65.82	64.49	65.35	179,800
19 Oct 11	65.05000 -0.70	65.90	64.88	65.65	248,600
18 Oct 11	65.75000 +1.84	66.15	63.72	64.17	181,500
17 Oct 11	63.91000 -1.14	65.18	63.74	64.68	272,800
14 Oct 11	65.05000 +1.42	65.14	63.99	64.51	315,100
13 Oct 11	63.63000 -0.63	64.09	63.06	63.77	307,300
12 Oct 11	64.26000 +0.54	64.96	64.00	64.09	324,500
11 Oct 11	63.72000 +0.38	64.36	62.45	62.89	363,400
10 Oct 11	63.34000 +2.15	63.80	60.82	60.82	434,800
07 Oct 11	61.19000 +0.06	61.97	60.25	61.48	391,600
06 Oct 11	61.13000 +1.00	61.21	59.26	59.65	239,000
05 Oct 11	60.13000 +1.61	60.30	58.54	58.80	514,100
04 Oct 11	58.52000 +2.39	58.59	55.25	55.48	465,500
03 Oct 11	56.13000 -0.33	57.13	55.87	56.05	842,200
30 Sep 11	56.46000 -0.55	57.50	55.91	55.91	375,900
29 Sep 11	57.01000 +0.80	57.51	55.44	57.30	258,500
28 Sep 11	56.21000 -1.81	58.36	56.19	58.04	176,800
27 Sep 11	58.02000 +0.79	59.03	57.59	58.03	322,500
26 Sep 11	57.23000 +0.42	57.88	56.18	57.37	260,000
23 Sep 11	56.81000 -0.08	57.37	56.57	56.63	338,400
22 Sep 11	56.89000 -1.61	57.62	56.00	56.95	360,300
21 Sep 11	58.50000 -1.94	60.66	58.50	60.44	283,200
20 Sep 11	60.44000 -1.20	62.44	60.44	62.00	243,800
19 Sep 11	61.64000 -0.68	62.07	60.60	61.02	232,100
16 Sep 11	62.32000 -0.22	62.70	61.85	62.28	512,800
15 Sep 11	62.54000 +1.15	62.75	60.70	61.98	689,600
14 Sep 11	61.39000 +1.59	62.03	59.27	60.21	269,000
13 Sep 11	59.80000 +1.64	59.92	57.92	58.33	455,200
12 Sep 11	58.16000 -0.25	58.70	57.07	57.61	221,100
09 Sep 11	58.41000 -1.29	60.01	57.99	59.25	379,800
08 Sep 11	59.70000 -1.01	60.45	59.50	60.26	377,200
07 Sep 11	60.71000 +1.97	60.73	59.45	59.69	157,200
06 Sep 11	58.74000 +0.12	58.88	56.38	56.60	185,700
02 Sep 11	58.62000 -1.95	60.13	58.38	59.08	112,100
01 Sep 11	60.57000 -1.10	62.52	60.45	61.69	271,900
31 Aug 11	61.67000 +0.61	62.56	61.14	61.53	267,300
30 Aug 11	61.06000 +0.10	61.52	60.23	60.68	219,300
29 Aug 11	60.96000 +1.97	61.00	59.30	59.30	197,600
26 Aug 11	58.99000 +1.20	59.34	56.73	57.46	368,500
25 Aug 11	57.79000 -1.45	60.11	57.52	59.79	305,900
24 Aug 11	59.24000 +0.83	59.38	57.97	58.25	157,700
23 Aug 11	58.41000 +2.36	58.50	56.15	56.37	230,700
22 Aug 11	56.05000 +0.95	56.70	55.47	56.60	343,900
19 Aug 11	55.10000 -0.90	56.89	54.91	55.20	385,400
18 Aug 11	56.00000 -3.49	57.64	55.44	57.26	635,800
17 Aug 11	59.49000 +0.51	59.70	58.76	59.31	577,800
16 Aug 11	58.98000 -0.20	59.42	58.01	58.36	315,300
15 Aug 11	59.18000 +0.85	59.22	58.03	58.90	362,500
12 Aug 11	58.33000 +1.99	58.84	56.70	57.95	463,200
11 Aug 11	56.34000 +3.68	56.93	52.46	52.66	551,300
10 Aug 11	52.66000 -1.87	53.88	52.47	53.26	889,300
09 Aug 11	54.53000 +4.36	54.59	49.72	51.42	862,900
08 Aug 11	50.17000 -4.96	54.29	50.16	53.36	661,400
05 Aug 11	55.13000 -0.48	56.84	54.46	56.33	463,600
04 Aug 11	55.61000 -4.07	58.97	55.61	58.97	295,900
03 Aug 11	59.68000 +0.38	60.57	58.74	59.26	489,700
02 Aug 11	59.30000 -1.71	61.36	59.30	60.71	319,500
01 Aug 11	61.01000 -0.77	62.54	60.05	62.29	393,300
29 Jul 11	61.78000 -0.60	62.32	60.85	61.39	406,700
28 Jul 11	62.38000 -1.01	63.72	62.29	63.35	244,300
27 Jul 11	63.39000 -1.26	64.48	63.06	64.25	312,800
26 Jul 11	64.65000 -1.31	65.81	64.50	65.78	112,500
25 Jul 11	65.96000 -0.57	66.38	65.42	66.04	105,800
22 Jul 11	66.53000 -0.01	66.70	66.01	66.57	108,400
21 Jul 11	66.54000 +0.67	66.93	66.02	66.18	140,100
20 Jul 11	65.87000 +0.08	66.20	65.25	66.01	150,000
19 Jul 11	65.79000 +0.42	66.03	65.12	65.75	225,700
18 Jul 11	65.37000 -0.99	66.07	64.93	65.99	172,900
15 Jul 11	66.36000 -0.57	67.21	66.07	67.21	174,300
14 Jul 11	66.93000 -1.44	69.02	66.72	68.48	383,100
13 Jul 11	68.37000 +0.29	69.55	68.23	68.39	240,800
12 Jul 11	68.08000 +0.22	68.78	67.42	67.59	286,400
11 Jul 11	67.86000 -1.64	68.95	67.67	68.64	248,900
08 Jul 11	69.50000 -0.98	70.05	68.81	69.50	453,600
07 Jul 11	70.48000 +0.73	71.83	70.20	70.23	557,000
06 Jul 11	69.75000 +0.45	69.94	69.09	69.29	195,700
05 Jul 11	69.30000 +0.00	69.67	68.69	69.33	271,500
01 Jul 11	69.30000 +2.99	69.87	65.72	66.34	618,500
30 Jun 11	66.31000 -1.79	67.96	64.15	65.87	1,460,300
29 Jun 11	68.10000 +1.21	68.36	66.83	67.24	630,500
28 Jun 11	66.89000 +1.70	67.12	65.40	65.54	281,900
27 Jun 11	65.19000 +0.02	65.62	64.69	65.14	295,900
24 Jun 11	65.17000 +0.12	66.08	64.81	65.26	373,800
23 Jun 11	65.05000 -0.43	65.55	64.19	64.71	488,200
22 Jun 11	65.48000 -0.57	66.15	65.47	65.82	128,747
21 Jun 11	66.05000 +0.87	66.18	65.28	65.40	102,787
20 Jun 11	65.18000 +0.69	65.30	64.34	64.34	334,000
17 Jun 11	64.49000 +0.13	65.02	64.27	64.80	412,100
16 Jun 11	64.36000 +0.03	64.69	63.93	64.27	322,000
15 Jun 11	64.33000 -2.11	66.15	64.27	65.31	246,400
14 Jun 11	66.44000 +1.74	66.52	65.07	65.18	191,200
13 Jun 11	64.70000 -0.06	65.16	64.42	64.68	197,900
10 Jun 11	64.76000 -1.13	65.79	64.66	65.59	130,000
09 Jun 11	65.89000 +0.10	66.08	65.50	65.95	299,100
08 Jun 11	65.79000 -1.14	66.66	65.68	66.65	196,800
07 Jun 11	66.93000 +0.31	67.14	66.63	67.10	282,200
06 Jun 11	66.62000 -0.68	67.45	66.34	67.22	246,400
03 Jun 11	67.30000 -0.13	67.67	66.38	66.43	267,600
02 Jun 11	67.43000 -0.01	68.05	66.96	67.52	166,700
01 Jun 11	67.44000 -2.07	69.59	67.37	68.91	277,900
31 May 11	69.51000 +0.45	69.79	68.49	69.79	221,500
27 May 11	69.06000 -0.08	69.48	68.94	69.48	139,200
26 May 11	69.14000 +0.50	69.33	68.22	68.25	123,300
25 May 11	68.64000 +0.72	68.81	67.60	67.78	129,700
24 May 11	67.92000 +0.47	68.31	67.52	67.81	189,100
23 May 11	67.45000 -1.50	67.81	67.10	67.61	285,600
20 May 11	68.95000 -0.73	69.73	68.31	69.58	262,200
19 May 11	69.68000 -0.53	70.73	69.27	70.62	196,800
18 May 11	70.21000 +1.20	70.39	69.08	69.27	88,000
17 May 11	69.01000 -1.49	70.40	68.72	69.82	279,000
16 May 11	70.50000 +0.00	70.72	70.14	70.32	321,700
13 May 11	70.50000 -0.28	71.23	70.42	70.88	340,900
12 May 11	70.78000 +0.20	71.02	70.00	70.22	284,000
11 May 11	70.58000 -1.02	71.44	70.04	71.17	118,500
10 May 11	71.60000 +0.73	71.66	70.99	71.14	319,800
09 May 11	70.87000 +0.25	71.15	70.26	70.51	221,000
06 May 11	70.62000 +0.12	71.35	70.22	71.35	260,800
05 May 11	70.50000 +0.00	71.19	69.84	70.02	309,500
04 May 11	70.50000 -0.50	71.08	69.70	70.97	199,000
03 May 11	71.00000 -0.71	71.73	70.42	71.49	145,000
02 May 11	71.71000 +0.12	72.40	71.27	72.19	258,000
29 Apr 11	71.59000 -0.34	73.30	71.52	72.52	309,000
28 Apr 11	71.93000 -0.07	72.20	71.71	71.77	162,700
27 Apr 11	72.00000 +0.65	72.08	71.02	71.42	385,100
26 Apr 11	71.35000 +0.63	71.59	70.81	71.00	231,400
25 Apr 11	70.72000 -0.91	71.76	70.56	71.43	192,200
21 Apr 11	71.63000 +0.41	72.10	71.24	71.38	317,300
20 Apr 11	71.22000 +1.37	71.26	70.32	70.70	353,400
19 Apr 11	69.85000 -0.14	70.60	69.70	70.34	262,400
18 Apr 11	69.99000 -0.77	70.51	69.64	69.86	415,800
15 Apr 11	70.76000 +0.54	70.96	69.92	70.30	303,900
14 Apr 11	70.22000 -0.30	70.51	69.57	69.86	166,500
13 Apr 11	70.52000 -0.02	71.39	69.71	70.96	254,200
12 Apr 11	70.54000 -1.03	71.34	70.24	71.15	323,000
11 Apr 11	71.57000 -0.33	72.55	71.18	71.96	354,000
08 Apr 11	71.90000 -1.04	73.74	71.20	72.85	443,800
07 Apr 11	72.94000 -2.10	74.78	72.68	73.60	653,200
06 Apr 11	75.04000 +4.54	79.22	74.11	76.03	1,940,100
05 Apr 11	70.50000 +0.23	70.68	69.81	69.99	495,200
04 Apr 11	70.27000 +0.79	70.37	69.34	69.62	379,100
01 Apr 11	69.48000 +1.01	69.76	68.60	68.90	295,900
31 Mar 11	68.47000 +1.31	68.53	67.11	67.11	277,000
30 Mar 11	67.16000 +0.44	67.70	66.69	66.89	210,300
29 Mar 11	66.72000 +1.70	66.81	64.63	64.90	307,900
28 Mar 11	65.02000 +0.40	65.48	64.80	64.88	278,000
25 Mar 11	64.62000 +1.01	64.98	63.44	63.79	282,600
24 Mar 11	63.61000 -0.18	64.25	63.34	64.12	625,000
23 Mar 11	63.79000 -0.91	64.58	63.43	64.54	431,700
22 Mar 11	64.70000 -0.89	65.57	64.58	65.57	147,000
21 Mar 11	65.59000 +1.41	66.13	65.02	65.03	160,800
18 Mar 11	64.18000 +0.36	64.75	64.03	64.61	250,300
17 Mar 11	63.82000 +0.73	64.67	63.55	63.99	261,300
16 Mar 11	63.09000 +0.10	63.69	62.34	62.64	235,900
15 Mar 11	62.99000 -0.44	63.45	61.59	61.59	153,100
14 Mar 11	63.43000 -0.63	64.07	62.96	63.55	122,800
11 Mar 11	64.06000 +0.15	64.29	63.29	63.65	130,100
10 Mar 11	63.91000 -0.51	64.26	63.17	63.59	218,900
09 Mar 11	64.42000 +0.16	64.70	63.62	64.02	173,800
08 Mar 11	64.26000 +1.07	64.66	62.99	63.25	124,200
07 Mar 11	63.19000 -0.28	64.07	62.42	63.78	245,100
04 Mar 11	63.47000 -0.69	64.57	62.92	64.18	156,700
03 Mar 11	64.16000 +2.14	64.46	62.67	62.69	226,900
02 Mar 11	62.02000 +0.56	62.53	61.32	61.36	223,100
01 Mar 11	61.46000 -1.73	63.48	61.42	63.48	302,200
28 Feb 11	63.19000 +0.27	63.85	62.73	63.32	337,700
25 Feb 11	62.92000 +0.95	62.93	62.29	62.31	182,200
24 Feb 11	61.97000 +0.47	62.35	61.34	61.45	272,700
23 Feb 11	61.50000 -1.33	62.76	60.42	62.74	357,000
22 Feb 11	62.83000 -1.39	64.16	62.65	63.50	235,300
18 Feb 11	64.22000 +0.45	64.22	63.41	63.90	195,900
17 Feb 11	63.77000 +0.50	63.91	63.15	63.15	172,300
16 Feb 11	63.27000 +0.86	63.73	62.59	62.66	273,200
15 Feb 11	62.41000 -0.23	62.78	62.07	62.36	191,100
14 Feb 11	62.64000 -0.03	63.08	62.26	62.73	175,600
11 Feb 11	62.67000 +0.49	62.72	61.84	61.87	110,400
10 Feb 11	62.18000 +0.31	62.35	61.38	61.62	101,500
09 Feb 11	61.87000 +0.02	62.21	61.41	61.61	162,400
08 Feb 11	61.85000 +0.56	61.89	61.03	61.22	94,100
07 Feb 11	61.29000 +0.29	61.63	60.96	61.05	177,700
04 Feb 11	61.00000 +0.17	61.29	60.65	60.95	145,000
03 Feb 11	60.83000 +0.47	61.24	60.07	60.20	226,100
02 Feb 11	60.36000 -0.71	61.09	60.15	60.85	325,700
01 Feb 11	61.07000 +1.64	61.16	59.82	59.93	783,000
31 Jan 11	59.43000 +0.86	59.54	58.64	58.66	309,600
28 Jan 11	58.57000 -1.06	59.83	58.14	59.65	276,400
27 Jan 11	59.63000 -0.37	60.08	59.42	59.90	276,700
26 Jan 11	60.00000 +0.66	60.10	59.09	59.55	230,400
25 Jan 11	59.34000 -0.49	59.63	58.52	59.46	364,000
24 Jan 11	59.83000 +0.17	60.00	59.39	59.68	285,600
21 Jan 11	59.66000 -0.32	60.27	59.61	60.27	185,300
20 Jan 11	59.98000 +0.24	60.33	59.32	59.69	379,500
19 Jan 11	59.74000 -1.08	60.70	59.61	60.65	298,900
18 Jan 11	60.82000 +0.42	60.82	59.87	60.19	392,700
14 Jan 11	60.40000 +0.18	60.42	59.81	60.01	364,600
13 Jan 11	60.22000 -0.46	60.68	59.84	60.57	489,000
12 Jan 11	60.68000 -0.32	61.37	60.40	61.29	511,000
11 Jan 11	61.00000 -0.28	61.51	60.44	61.51	425,000
10 Jan 11	61.28000 +0.61	61.47	59.83	60.30	590,500
07 Jan 11	60.67000 -0.90	62.61	60.01	60.35	743,500
06 Jan 11	61.57000 -3.69	63.34	60.45	63.29	1,966,200
05 Jan 11	65.26000 +1.02	66.18	64.30	64.30	547,900
04 Jan 11	64.24000 -1.36	65.98	63.68	65.65	499,100
03 Jan 11	65.60000 +0.91	66.68	65.14	65.22	373,600
31 Dec 10	64.69000 -1.06	65.89	64.54	65.76	302,600
30 Dec 10	65.75000 +0.53	66.12	64.99	65.11	187,000
29 Dec 10	65.22000 +0.24	65.50	65.02	65.16	145,000
28 Dec 10	64.98000 -0.30	65.47	64.82	65.35	236,500
27 Dec 10	65.28000 -0.50	65.78	64.67	65.50	254,800
23 Dec 10	65.78000 -0.03	66.36	65.75	65.92	112,300
22 Dec 10	65.81000 +0.05	66.13	65.58	65.94	142,700
21 Dec 10	65.76000 +0.27	65.83	65.61	65.68	175,400
20 Dec 10	65.49000 +0.30	65.76	64.99	65.32	109,600
17 Dec 10	65.19000 -0.10	65.98	65.12	65.34	286,500
16 Dec 10	65.29000 +1.15	65.30	64.17	64.22	176,800
15 Dec 10	64.14000 -0.23	65.11	64.11	64.37	210,300
14 Dec 10	64.37000 +0.14	64.61	64.00	64.35	267,900
13 Dec 10	64.23000 -0.60	64.90	64.16	64.90	186,400
10 Dec 10	64.83000 +0.90	64.89	63.88	64.01	155,900
09 Dec 10	63.93000 +0.18	64.17	63.67	64.17	258,600
08 Dec 10	63.75000 -0.26	64.48	63.61	64.12	153,800
07 Dec 10	64.01000 +0.42	64.65	63.90	64.09	225,300
06 Dec 10	63.59000 -0.22	63.88	63.33	63.68	150,400
03 Dec 10	63.81000 +0.65	63.95	62.65	62.92	204,700
02 Dec 10	63.16000 +1.27	63.22	61.68	61.87	160,300
01 Dec 10	61.89000 +1.75	62.03	60.97	60.97	212,500
30 Nov 10	60.14000 -0.25	60.79	59.59	59.88	246,400
29 Nov 10	60.39000 -0.46	60.54	59.68	60.54	442,100
26 Nov 10	60.85000 -0.17	61.05	60.52	60.64	78,600
24 Nov 10	61.02000 +0.73	61.33	60.66	60.66	291,600
23 Nov 10	60.29000 +0.07	60.53	59.03	59.09	445,100
22 Nov 10	60.22000 +1.70	60.23	58.10	58.22	412,200
19 Nov 10	58.52000 +0.08	58.65	57.94	58.22	175,600
18 Nov 10	58.44000 +1.14	59.13	57.91	57.91	329,800
17 Nov 10	57.30000 +0.16	57.50	56.81	57.27	99,900
16 Nov 10	57.14000 -0.58	57.74	56.79	57.33	271,200
15 Nov 10	57.72000 +0.08	58.42	57.60	57.90	130,500
12 Nov 10	57.64000 -0.60	58.36	57.52	57.85	189,200
11 Nov 10	58.24000 -0.30	58.56	57.70	58.00	228,000
10 Nov 10	58.54000 +0.32	58.62	57.87	58.30	144,900
09 Nov 10	58.22000 -0.09	58.72	58.08	58.37	225,600
08 Nov 10	58.31000 -0.44	58.54	57.93	58.54	222,200
05 Nov 10	58.75000 +0.38	58.76	58.04	58.32	372,700
04 Nov 10	58.37000 +0.48	58.81	58.20	58.62	206,200
03 Nov 10	57.89000 -0.03	58.05	57.32	57.85	251,800
02 Nov 10	57.92000 +1.03	57.98	57.11	57.44	173,300
01 Nov 10	56.89000 -0.05	57.54	56.49	57.22	263,000
29 Oct 10	56.94000 -1.06	57.59	56.60	56.67	202,800
28 Oct 10	58.00000 -0.03	58.47	57.75	58.30	380,800
27 Oct 10	58.03000 -0.07	58.10	57.50	57.56	311,800
26 Oct 10	58.10000 +0.04	58.62	57.59	57.75	472,100
25 Oct 10	58.06000 -0.37	58.82	57.93	58.50	432,900
22 Oct 10	58.43000 +1.03	59.12	57.32	57.73	472,400
21 Oct 10	57.40000 +1.52	57.52	55.83	55.83	530,000
20 Oct 10	55.88000 +1.36	56.25	54.83	55.30	565,800
19 Oct 10	54.52000 -0.39	55.28	53.91	54.21	256,000
18 Oct 10	54.91000 -0.07	55.00	54.24	55.00	242,000
15 Oct 10	54.98000 +0.30	55.23	54.52	55.13	339,300
14 Oct 10	54.68000 -0.94	55.76	54.56	55.41	186,100
13 Oct 10	55.62000 +0.56	56.29	54.97	55.29	180,800
12 Oct 10	55.06000 -0.40	55.34	54.57	55.18	141,900
11 Oct 10	55.46000 +0.29	55.76	55.20	55.29	87,100
08 Oct 10	55.17000 +0.57	55.33	54.39	54.50	253,300
07 Oct 10	54.60000 -0.27	55.23	54.10	55.23	170,800
06 Oct 10	54.87000 +0.21	55.31	54.40	54.79	217,600
05 Oct 10	54.66000 +0.66	54.96	54.23	54.52	262,700
04 Oct 10	54.00000 -0.51	54.81	53.72	54.29	222,000
01 Oct 10	54.51000 +0.47	54.85	54.13	54.44	296,200
30 Sep 10	54.04000 +0.27	54.65	53.05	54.30	322,000
29 Sep 10	53.77000 +0.03	54.34	53.39	53.44	183,600
28 Sep 10	53.74000 +0.54	53.96	52.49	53.51	381,900
27 Sep 10	53.20000 -0.43	53.63	53.04	53.61	101,600
24 Sep 10	53.63000 +1.50	54.03	52.64	52.64	311,900
23 Sep 10	52.13000 -0.11	52.87	51.44	51.79	256,400
22 Sep 10	52.24000 -0.55	53.24	52.02	52.51	157,700
21 Sep 10	52.79000 -0.03	53.60	52.48	52.89	265,600
20 Sep 10	52.82000 +0.28	53.10	52.39	52.55	302,000
17 Sep 10	52.54000 +0.93	52.91	51.50	51.78	376,100
16 Sep 10	51.61000 -0.22	51.90	51.36	51.57	259,000
15 Sep 10	51.83000 +0.83	51.96	50.57	50.76	355,200
14 Sep 10	51.00000 +0.94	51.32	49.83	49.83	277,200
13 Sep 10	50.06000 +1.10	50.29	49.31	49.47	284,800
10 Sep 10	48.96000 +0.29	49.15	48.53	48.68	163,700
09 Sep 10	48.67000 -0.15	49.43	48.49	49.43	152,600
08 Sep 10	48.82000 +0.52	48.92	48.27	48.27	126,000
07 Sep 10	48.30000 -0.73	48.80	48.06	48.72	123,000
03 Sep 10	49.03000 +0.23	49.60	48.68	49.48	123,900
02 Sep 10	48.80000 +1.48	49.14	47.40	47.40	516,000
01 Sep 10	47.32000 +2.75	47.81	45.11	45.31	498,200
31 Aug 10	44.57000 -0.28	44.93	44.34	44.69	267,100
30 Aug 10	44.85000 -1.24	46.03	44.77	45.78	129,300
27 Aug 10	46.09000 +0.95	46.14	44.58	45.44	125,400
26 Aug 10	45.14000 +0.21	45.58	44.81	45.05	192,800
25 Aug 10	44.93000 -0.33	45.07	44.19	44.80	512,100
24 Aug 10	45.26000 -1.75	46.48	45.26	46.33	394,700
23 Aug 10	47.01000 -0.61	48.18	46.58	47.84	295,800
20 Aug 10	47.62000 -0.57	48.06	46.77	48.06	273,700
19 Aug 10	48.19000 -1.18	49.28	48.13	49.13	147,300
18 Aug 10	49.37000 -0.04	49.66	48.77	49.31	101,200
17 Aug 10	49.41000 +1.10	49.92	48.45	48.71	140,900
16 Aug 10	48.31000 +0.19	48.55	47.41	47.75	110,300
13 Aug 10	48.12000 -0.25	48.61	47.76	48.17	118,400
12 Aug 10	48.37000 +0.00	48.62	47.14	47.43	159,600
11 Aug 10	48.37000 -1.86	49.26	48.28	49.26	289,400
10 Aug 10	50.23000 -1.59	51.27	50.22	51.21	280,200
09 Aug 10	51.82000 +0.45	51.87	51.32	51.51	119,000
06 Aug 10	51.37000 -0.25	51.48	50.77	51.14	277,000
05 Aug 10	51.62000 +0.08	51.70	50.90	51.27	161,900
04 Aug 10	51.54000 +0.20	51.86	51.21	51.54	162,500
03 Aug 10	51.34000 -0.40	51.80	50.68	51.49	271,500
02 Aug 10	51.74000 +1.35	51.82	50.69	51.05	248,800
30 Jul 10	50.39000 +0.36	50.83	49.19	49.40	376,900
29 Jul 10	50.03000 -0.07	50.69	49.37	50.39	158,900
28 Jul 10	50.10000 -0.74	51.07	49.74	50.90	189,500
27 Jul 10	50.84000 +0.15	51.50	50.40	51.09	301,400
26 Jul 10	50.69000 +0.04	51.09	50.45	50.70	363,500
23 Jul 10	50.65000 +0.74	50.69	49.73	49.86	277,900
22 Jul 10	49.91000 +1.78	50.07	48.65	48.65	328,900
21 Jul 10	48.13000 -0.48	49.18	48.01	49.00	271,000
20 Jul 10	48.61000 +0.58	48.74	47.48	47.58	206,100
19 Jul 10	48.03000 +0.32	48.10	47.46	47.86	220,000
16 Jul 10	47.71000 -2.03	49.50	47.61	49.50	349,200
15 Jul 10	49.74000 -0.08	49.89	48.87	49.70	311,300
14 Jul 10	49.82000 +0.41	49.92	48.95	49.37	246,000
13 Jul 10	49.41000 +0.36	49.89	49.02	49.65	592,600
12 Jul 10	49.05000 -0.05	49.26	48.25	48.98	338,600
09 Jul 10	49.10000 +0.17	49.25	48.38	48.74	378,800
08 Jul 10	48.93000 +0.63	48.98	48.19	48.39	522,000
07 Jul 10	48.30000 +0.94	48.51	47.20	47.43	655,200
06 Jul 10	47.36000 -0.68	49.22	46.97	48.41	392,000
02 Jul 10	48.04000 -1.60	49.62	47.90	49.62	682,700
01 Jul 10	49.64000 -1.02	51.95	46.00	50.61	1,953,500
30 Jun 10	50.66000 +0.33	51.42	50.23	50.33	740,500
29 Jun 10	50.33000 -2.18	51.87	50.06	51.82	646,700
28 Jun 10	52.51000 +0.73	52.86	51.57	51.81	327,900
25 Jun 10	51.78000 +0.60	52.17	50.80	51.34	289,800
24 Jun 10	51.18000 -0.12	51.69	50.57	51.23	765,600
23 Jun 10	51.30000 +0.52	51.57	50.07	50.66	338,500
22 Jun 10	50.78000 -1.61	52.49	50.72	52.25	188,000
21 Jun 10	52.39000 -0.37	53.42	52.14	53.28	133,700
18 Jun 10	52.76000 +0.06	52.98	52.66	52.84	232,300
17 Jun 10	52.70000 -0.29	53.30	52.31	53.30	524,800
16 Jun 10	52.99000 -0.35	53.48	52.47	52.87	501,300
15 Jun 10	53.34000 +0.83	53.39	52.57	52.90	277,300
14 Jun 10	52.51000 +0.08	53.33	52.35	52.96	238,800
11 Jun 10	52.43000 +0.43	53.00	51.64	51.70	339,900
10 Jun 10	52.00000 +1.94	52.07	50.87	50.87	401,000
09 Jun 10	50.06000 +0.19	50.66	49.72	50.03	401,700
08 Jun 10	49.87000 +0.27	49.94	48.48	49.64	793,000
07 Jun 10	49.60000 -1.02	50.91	49.54	50.83	196,400
04 Jun 10	50.62000 -2.14	52.41	50.45	51.39	321,900
03 Jun 10	52.76000 +0.38	52.96	51.98	52.62	152,900
02 Jun 10	52.38000 +1.24	52.38	51.10	51.32	323,400
01 Jun 10	51.14000 -0.60	52.19	51.07	51.31	299,800
28 May 10	51.74000 -0.03	52.42	51.36	51.54	310,900
27 May 10	51.77000 +1.52	51.86	50.80	51.35	167,000
26 May 10	50.25000 +0.47	50.96	49.90	50.20	343,400
25 May 10	49.78000 -0.20	49.93	48.29	49.03	177,100
24 May 10	49.98000 -0.42	50.67	49.93	50.12	112,100
21 May 10	50.40000 +0.84	50.73	48.51	48.75	216,800
20 May 10	49.56000 -2.23	51.09	49.18	50.78	291,600
19 May 10	51.79000 -1.59	53.60	51.45	53.35	303,000
18 May 10	53.38000 -0.05	54.60	53.28	53.85	326,600
17 May 10	53.43000 +0.11	53.77	52.09	53.59	267,300
14 May 10	53.32000 -0.60	54.23	52.72	53.56	215,400
13 May 10	53.92000 -0.95	54.80	53.58	54.60	249,400
12 May 10	54.87000 +1.17	55.03	53.25	53.87	277,400
11 May 10	53.70000 +0.40	54.26	52.77	52.82	170,300
10 May 10	53.30000 +2.28	53.59	52.67	53.59	175,500
07 May 10	51.02000 -1.32	52.57	50.53	52.34	481,300
06 May 10	52.34000 -0.43	53.43	50.50	52.50	677,400
05 May 10	52.77000 -0.60	53.13	52.37	52.93	398,900
04 May 10	53.37000 -2.73	55.21	52.98	55.21	277,900
03 May 10	56.10000 +1.61	56.30	54.67	54.80	330,000
30 Apr 10	54.49000 -1.80	56.60	54.47	56.30	296,100
29 Apr 10	56.29000 +0.79	56.51	55.58	55.96	134,800
28 Apr 10	55.50000 +0.51	55.75	54.84	55.40	268,200
27 Apr 10	54.99000 -1.70	56.66	54.90	56.50	162,100
26 Apr 10	56.69000 +0.22	57.00	56.31	56.50	357,200
23 Apr 10	56.47000 +0.02	56.70	56.12	56.24	190,800
22 Apr 10	56.45000 +0.87	56.71	55.01	55.07	337,100
21 Apr 10	55.58000 -0.12	55.90	55.12	55.87	115,900
20 Apr 10	55.70000 -0.01	55.98	55.44	55.90	181,000
19 Apr 10	55.71000 -0.11	55.87	55.16	55.49	310,600
16 Apr 10	55.82000 +0.63	55.97	54.76	55.16	311,400
15 Apr 10	55.19000 -0.74	55.82	55.01	55.82	342,500
14 Apr 10	55.93000 -0.05	56.13	55.64	56.00	264,000
13 Apr 10	55.98000 +0.94	55.99	55.08	55.08	270,700
12 Apr 10	55.04000 -0.36	55.59	54.79	55.47	325,600
09 Apr 10	55.40000 -1.47	57.15	54.98	57.15	486,000
08 Apr 10	56.87000 -0.60	57.81	55.16	56.91	547,800
07 Apr 10	57.47000 +4.27	57.96	55.21	56.02	1,884,800
06 Apr 10	53.20000 +0.44	54.06	52.16	52.56	952,500
05 Apr 10	52.76000 +1.47	52.76	51.22	51.24	266,100
01 Apr 10	51.29000 +0.57	51.47	50.75	51.10	194,500
31 Mar 10	50.72000 -0.41	51.37	50.63	51.14	145,300
30 Mar 10	51.13000 -0.02	51.74	50.88	51.25	121,000
29 Mar 10	51.15000 +0.11	51.31	50.98	51.09	91,900
26 Mar 10	51.04000 +0.25	51.47	50.87	51.06	157,700
25 Mar 10	50.79000 +0.52	51.62	50.58	50.93	263,100
24 Mar 10	50.27000 -1.13	51.23	50.03	50.99	278,800
23 Mar 10	51.40000 +0.90	51.47	50.24	50.60	230,200
22 Mar 10	50.50000 +0.90	50.68	49.39	49.39	193,000
19 Mar 10	49.60000 -0.68	50.44	49.39	49.60	285,800
18 Mar 10	50.28000 +0.34	50.63	49.90	50.04	370,600
17 Mar 10	49.94000 +0.56	50.08	49.41	49.41	161,800
16 Mar 10	49.38000 +0.31	49.46	48.93	49.02	105,300
15 Mar 10	49.07000 +0.41	49.13	48.19	48.47	166,800
12 Mar 10	48.66000 +0.21	48.67	47.91	48.46	132,600
11 Mar 10	48.45000 +0.24	48.49	47.88	47.88	105,300
10 Mar 10	48.21000 +0.54	48.33	47.42	47.51	175,200
09 Mar 10	47.67000 -0.38	48.31	47.55	48.00	294,200
08 Mar 10	48.05000 +0.16	48.07	47.79	47.85	211,700
05 Mar 10	47.89000 +0.85	47.92	46.99	47.37	380,900
04 Mar 10	47.04000 +0.13	47.61	46.98	47.11	217,100
03 Mar 10	46.91000 +0.17	47.68	46.50	46.75	319,400
02 Mar 10	46.74000 +0.16	46.80	46.36	46.80	153,600
01 Mar 10	46.58000 +1.01	46.58	45.56	45.70	374,600
26 Feb 10	45.57000 -0.27	45.98	45.48	45.98	136,700
25 Feb 10	45.84000 -0.54	45.91	45.45	45.62	194,300
24 Feb 10	46.38000 +0.17	46.46	45.98	46.45	152,000
23 Feb 10	46.21000 -0.66	46.98	46.16	46.62	144,300
22 Feb 10	46.87000 +0.29	46.96	46.50	46.66	130,000
19 Feb 10	46.58000 +0.28	46.79	45.99	46.21	142,800
18 Feb 10	46.30000 +0.07	46.85	46.13	46.23	137,300
17 Feb 10	46.23000 +0.61	46.61	45.56	45.93	255,400
16 Feb 10	45.62000 +0.72	45.66	44.88	45.15	167,200
12 Feb 10	44.90000 +0.59	44.96	43.48	43.62	254,400
11 Feb 10	44.31000 +0.50	44.32	43.18	43.77	371,500
10 Feb 10	43.81000 +0.35	43.85	42.76	43.16	340,300
09 Feb 10	43.46000 +0.20	44.00	43.19	43.59	318,100
08 Feb 10	43.26000 -0.22	43.64	42.89	43.35	212,500
05 Feb 10	43.48000 +0.04	43.51	42.65	43.31	235,200
04 Feb 10	43.44000 -1.48	44.62	43.40	44.53	179,700
03 Feb 10	44.92000 -0.66	45.44	44.66	45.24	133,200
02 Feb 10	45.58000 +1.47	45.75	43.99	44.04	338,500
01 Feb 10	44.11000 +0.92	44.11	43.35	43.44	287,600
29 Jan 10	43.19000 -0.53	44.33	43.19	43.87	219,600
28 Jan 10	43.72000 -0.89	44.63	43.40	44.57	135,500
27 Jan 10	44.61000 +0.73	44.62	43.66	43.76	322,200
26 Jan 10	43.88000 -0.41	44.62	43.78	44.10	186,600
25 Jan 10	44.29000 +0.03	44.59	43.62	44.59	259,200
22 Jan 10	44.26000 -0.97	45.36	44.14	45.19	192,000
21 Jan 10	45.23000 -0.45	45.70	44.81	45.60	271,000
20 Jan 10	45.68000 -1.20	46.89	45.59	46.55	544,300
19 Jan 10	46.88000 +0.23	47.24	46.35	46.57	167,100
15 Jan 10	46.65000 -0.11	47.03	46.49	46.62	297,600
14 Jan 10	46.76000 -0.07	46.95	46.49	46.49	228,100
13 Jan 10	46.83000 +0.76	46.92	46.23	46.32	265,900
12 Jan 10	46.07000 -1.07	46.91	45.98	46.75	253,600
11 Jan 10	47.14000 -0.63	48.17	46.96	48.14	299,300
08 Jan 10	47.77000 +0.08	48.78	47.42	47.99	560,200
07 Jan 10	47.69000 -1.70	48.59	46.33	46.93	1,224,100
06 Jan 10	49.39000 +0.36	50.00	48.98	49.19	681,700
05 Jan 10	49.03000 +1.50	49.03	48.01	48.12	303,700
04 Jan 10	47.53000 +0.53	47.72	46.77	47.32	320,000
31 Dec 09	47.00000 -0.30	47.40	46.86	47.40	158,800
30 Dec 09	47.30000 -0.39	47.81	47.23	47.40	108,200
29 Dec 09	47.69000 +0.08	47.83	47.33	47.78	109,700
28 Dec 09	47.61000 +0.00	48.53	47.49	48.22	190,700

MSC Industrial Direct

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	112.43000 -20.39	126.50	111.76	126.01	2,401,496
21 Oct 26	132.82001 +3.29	133.95	129.31	130.39	1,429,314
20 Oct 26	129.53000 +1.28	130.88	127.89	127.90	492,393
19 Oct 26	128.25000 -2.13	130.93	127.75	130.84	690,462
16 Oct 26	130.38000 -0.32	131.46	128.34	130.69	922,893
15 Oct 26	130.70000 -1.88	133.65	129.45	132.55	839,722
14 Oct 26	132.58000 +0.41	132.77	129.92	130.60	740,722
13 Oct 26	132.17000 +3.50	132.55	127.39	130.37	792,357
12 Oct 26	128.67000 -0.84	130.77	128.67	129.48	553,358
09 Oct 26	129.50999 +0.59	130.96	128.53	129.70	534,864
08 Oct 26	128.92000 -1.46	129.96	127.50	129.61	895,188
07 Oct 26	130.38000 +0.06	131.49	128.13	129.27	1,365,892
06 Oct 26	130.32001 +0.16	132.18	130.26	130.53	909,445
05 Oct 26	130.16000 +0.04	131.32	128.69	130.16	599,992
02 Oct 26	130.12000 +1.62	132.33	129.52	129.52	814,496
01 Oct 26	128.50000 +4.78	129.41	123.52	125.01	1,245,559
30 Sep 26	123.72000 -0.83	125.18	123.71	125.00	546,289
29 Sep 26	124.55000 +2.41	124.93	121.64	122.18	818,387
28 Sep 26	122.14000 +0.92	122.48	119.34	119.34	520,299
25 Sep 26	121.22000 +0.49	122.00	120.33	120.73	578,363
24 Sep 26	120.73000 -3.37	124.00	119.68	122.70	862,165
23 Sep 26	124.10000 +2.73	124.68	120.24	121.61	788,552
22 Sep 26	121.37000 -0.26	124.07	121.01	121.43	827,404
21 Sep 26	121.63000 -0.58	123.10	120.37	122.47	712,443
18 Sep 26	122.21000 +0.45	122.39	119.37	121.74	1,790,716
17 Sep 26	121.76000 +1.28	122.99	121.22	122.31	538,224
16 Sep 26	120.48000 +0.60	120.94	119.07	120.16	769,484
15 Sep 26	119.88000 +0.60	120.83	118.28	119.74	709,932
14 Sep 26	119.28000 -1.23	120.50	118.41	119.61	586,545
11 Sep 26	120.51000 +0.83	123.04	119.88	121.59	520,863
10 Sep 26	119.68000 +0.25	120.00	117.25	117.25	741,544
09 Sep 26	119.43000 -0.95	121.33	118.53	119.96	592,776
08 Sep 26	120.38000 -1.03	122.36	119.95	121.21	565,035
04 Sep 26	121.41000 +3.52	121.69	117.12	118.20	429,690
03 Sep 26	117.89000 +1.42	118.00	115.86	115.86	644,295
02 Sep 26	116.47000 -1.27	119.40	115.73	117.81	523,418
01 Sep 26	117.74000 -1.14	119.56	116.74	118.42	567,885
31 Aug 26	118.88000 -0.32	120.05	118.20	119.56	618,770
28 Aug 26	119.20000 -2.81	122.71	118.82	122.56	425,965
27 Aug 26	122.01000 -0.49	122.80	120.70	121.70	563,673
26 Aug 26	122.50000 +4.17	122.59	118.16	119.35	493,117
25 Aug 26	118.33000 -0.93	120.42	117.90	120.42	320,811
24 Aug 26	119.26000 -0.55	121.02	118.41	120.26	535,705
21 Aug 26	119.81000 +2.11	119.88	118.02	118.51	627,823
20 Aug 26	117.70000 -2.63	119.55	117.11	119.50	626,374
19 Aug 26	120.33000 -2.26	123.97	119.59	123.22	502,068
18 Aug 26	122.59000 -2.01	124.71	122.33	124.71	459,251
17 Aug 26	124.60000 +0.78	125.72	122.99	123.65	664,566
14 Aug 26	123.82000 +2.53	124.00	120.91	121.50	671,587
13 Aug 26	121.29000 +1.85	121.44	119.44	120.09	821,784
12 Aug 26	119.44000 -0.62	120.99	117.72	120.58	728,599
11 Aug 26	120.06000 -2.87	124.51	119.95	122.93	662,395
10 Aug 26	122.93000 +0.01	123.21	121.55	123.02	583,946
07 Aug 26	122.92000 -0.99	124.61	122.68	123.63	825,491
06 Aug 26	123.91000 -1.66	126.93	123.48	126.33	475,561
05 Aug 26	125.57000 -1.17	130.46	125.53	128.25	528,410
04 Aug 26	126.74000 +1.83	127.35	121.89	125.57	597,937
03 Aug 26	124.91000 +1.51	125.82	123.23	123.23	661,486
31 Jul 26	123.40000 +1.94	124.09	121.39	123.16	482,720
30 Jul 26	121.46000 +0.49	122.25	119.60	122.17	565,142
29 Jul 26	120.97000 -3.81	124.68	120.21	123.97	875,408
28 Jul 26	124.78000 -1.82	127.83	124.38	127.59	663,166
27 Jul 26	126.60000 +0.96	127.89	120.90	127.89	713,732
24 Jul 26	125.64000 -0.19	127.11	125.17	125.62	394,297
23 Jul 26	125.83000 -1.45	128.79	124.14	127.25	544,373
22 Jul 26	127.28000 +0.85	127.55	126.18	126.60	492,596
21 Jul 26	126.43000 +2.26	126.79	122.53	125.17	725,365
20 Jul 26	124.17000 -0.60	125.97	123.69	125.56	458,584
17 Jul 26	124.77000 -0.86	125.88	123.85	124.74	969,163
16 Jul 26	125.63000 +1.93	126.30	123.76	123.76	942,292
15 Jul 26	123.70000 -0.41	126.91	122.70	123.39	812,052
14 Jul 26	124.11000 +0.12	125.35	121.28	124.69	820,917
13 Jul 26	123.99000 +0.97	126.99	123.57	126.56	949,989
10 Jul 26	123.02000 +2.36	123.64	119.77	120.66	610,261
09 Jul 26	120.66000 +1.67	121.33	119.10	119.91	836,479
08 Jul 26	118.99000 -1.08	119.03	117.31	117.55	724,569
07 Jul 26	120.07000 -1.07	121.86	119.36	120.95	810,334
06 Jul 26	121.14000 -1.64	122.69	119.33	122.31	1,066,833
02 Jul 26	122.78000 -0.56	126.94	122.15	125.35	1,522,609
01 Jul 26	123.34000 +4.39	127.51	117.02	119.66	2,357,155
30 Jun 26	118.95000 +2.28	121.64	116.50	117.72	1,080,745
29 Jun 26	116.67000 -1.51	117.39	115.65	117.34	693,109
26 Jun 26	118.18000 -1.19	118.99	116.78	118.98	874,535
25 Jun 26	119.37000 +2.82	120.19	116.81	117.48	926,765
24 Jun 26	116.55000 +0.29	118.25	115.80	116.55	586,935
23 Jun 26	116.26000 -1.15	116.68	114.69	116.01	627,004
22 Jun 26	117.41000 -1.10	118.92	116.84	118.21	658,549
18 Jun 26	118.51000 +3.33	118.98	116.35	116.35	1,000,042
17 Jun 26	115.18000 -2.10	118.27	114.35	117.15	835,422
16 Jun 26	117.28000 +3.06	118.30	115.10	116.30	828,288
15 Jun 26	114.22000 -2.47	117.90	114.05	117.69	685,276
12 Jun 26	116.69000 +1.12	116.78	114.73	116.22	609,724
11 Jun 26	115.57000 +0.41	116.53	114.57	116.14	666,317
10 Jun 26	115.16000 -1.68	118.50	115.05	117.15	747,514
09 Jun 26	116.84000 +1.25	119.13	115.71	116.79	821,148
08 Jun 26	115.59000 +0.08	117.26	114.76	115.07	805,739
05 Jun 26	115.51000 -1.47	117.45	114.99	116.57	453,656
04 Jun 26	116.98000 -0.23	118.52	116.75	117.72	613,822
03 Jun 26	117.21000 +2.04	117.27	113.53	114.48	602,946
02 Jun 26	115.17000 +3.29	115.96	112.36	112.69	853,254
01 Jun 26	111.88000 +2.41	112.44	107.49	108.88	874,666
29 May 26	109.47000 -0.31	111.23	108.62	109.27	954,462
28 May 26	109.78000 +2.29	110.50	106.04	107.72	836,862
27 May 26	107.49000 -1.30	109.67	107.21	109.22	465,663
26 May 26	108.79000 +2.29	109.09	106.50	107.01	309,153
22 May 26	106.50000 +0.52	107.39	105.00	106.48	960,113
21 May 26	105.98000 -0.19	106.61	103.92	105.21	507,686
20 May 26	106.17000 +2.32	106.31	102.97	104.22	517,039
19 May 26	103.85000 -0.81	104.12	101.50	104.03	608,810
18 May 26	104.66000 +0.00	106.48	104.38	105.40	618,520
15 May 26	104.66000 -2.16	106.99	103.25	106.14	894,144
14 May 26	106.82000 +0.06	108.77	106.46	107.84	928,432
13 May 26	106.76000 -0.16	107.75	104.64	107.10	1,027,737
12 May 26	106.92000 -0.40	107.80	105.60	107.70	819,443
11 May 26	107.32000 +3.04	107.99	104.43	104.77	814,333
08 May 26	104.28000 -0.03	106.43	103.44	104.74	585,319
07 May 26	104.31000 -0.70	106.54	103.80	106.21	637,930
06 May 26	105.01000 +2.00	106.05	103.68	104.00	513,658
05 May 26	103.01000 +1.81	103.22	100.63	101.86	491,249
04 May 26	101.20000 -1.43	102.41	101.04	102.06	365,567
01 May 26	102.63000 +0.36	102.86	101.05	102.53	637,723
30 Apr 26	102.27000 +1.52	103.41	100.00	101.10	740,472
29 Apr 26	100.75000 -2.14	103.46	100.23	103.06	789,890
28 Apr 26	102.89000 -1.28	105.09	102.26	103.82	773,244
27 Apr 26	104.17000 +6.34	104.50	100.68	100.79	1,446,052
24 Apr 26	97.83000 -0.23	98.20	97.00	97.74	533,903
23 Apr 26	98.06000 +1.39	98.88	95.71	95.71	602,766
22 Apr 26	96.67000 -0.45	97.91	95.68	97.50	485,556
21 Apr 26	97.12000 -0.01	98.17	96.54	97.33	456,030
20 Apr 26	97.13000 -0.39	97.85	96.41	97.32	452,838
17 Apr 26	97.52000 +3.35	98.13	94.58	94.58	696,961
16 Apr 26	94.17000 -0.54	95.48	93.90	94.40	345,143
15 Apr 26	94.71000 -1.07	96.05	93.63	95.02	385,946
14 Apr 26	95.78000 +0.41	96.18	94.72	95.15	400,381
13 Apr 26	95.37000 -0.11	95.43	93.50	95.21	555,054
10 Apr 26	95.48000 -0.65	96.90	94.86	96.36	457,412
09 Apr 26	96.13000 +0.55	96.85	94.34	95.28	618,474
08 Apr 26	95.58000 +4.87	95.70	91.13	91.62	792,133
07 Apr 26	90.71000 +0.02	92.76	89.28	90.45	582,435
06 Apr 26	90.69000 +0.37	91.35	89.19	89.78	450,126
02 Apr 26	90.32000 -1.23	94.30	90.07	92.07	1,015,822
01 Apr 26	91.55000 -0.72	92.63	87.47	88.58	1,049,529
31 Mar 26	92.27000 +2.30	93.38	88.94	88.94	838,801
30 Mar 26	89.97000 -0.33	91.35	89.49	91.00	429,773
27 Mar 26	90.30000 +0.82	90.98	87.59	90.04	464,673
26 Mar 26	89.48000 -2.42	92.93	89.20	91.44	527,063
25 Mar 26	91.90000 +1.38	91.97	89.20	91.32	661,079
24 Mar 26	90.52000 +3.41	90.74	86.19	87.31	783,222
23 Mar 26	87.11000 +1.39	89.78	85.54	87.60	739,925
20 Mar 26	85.72000 -1.16	87.17	85.15	86.24	1,839,384
19 Mar 26	86.88000 -1.06	87.56	85.99	87.42	441,370
18 Mar 26	87.94000 -2.12	90.31	87.85	89.51	535,817
17 Mar 26	90.06000 +0.62	90.84	87.64	89.96	424,121
16 Mar 26	89.44000 -1.79	92.00	89.40	90.54	588,578
13 Mar 26	91.23000 +0.97	91.96	89.26	90.90	513,081
12 Mar 26	90.26000 -2.18	93.99	90.23	91.63	880,840
11 Mar 26	92.44000 +2.30	92.53	88.33	89.41	887,476
10 Mar 26	90.14000 -0.01	91.39	88.85	89.82	538,685
09 Mar 26	90.15000 -1.26	90.34	87.12	90.27	552,638
06 Mar 26	91.41000 -1.17	91.90	89.68	91.34	608,213
05 Mar 26	92.58000 +1.04	95.18	92.03	93.41	1,017,678
04 Mar 26	91.54000 -1.36	93.28	91.48	93.19	657,812
03 Mar 26	92.90000 -1.18	93.02	90.09	91.84	618,823
02 Mar 26	94.08000 +0.24	94.88	91.83	93.39	663,210
27 Feb 26	93.84000 +0.53	93.95	92.06	93.31	684,923
26 Feb 26	93.31000 +0.24	94.08	92.02	93.88	439,515
25 Feb 26	93.07000 -0.61	94.25	91.96	93.70	351,447
24 Feb 26	93.68000 +1.85	94.32	91.98	92.17	305,740
23 Feb 26	91.83000 -2.03	94.07	91.08	93.36	350,536
20 Feb 26	93.86000 -0.01	94.29	91.66	93.74	679,234
19 Feb 26	93.87000 +0.29	93.93	92.69	93.12	349,687
18 Feb 26	93.58000 +0.11	94.18	92.76	93.44	282,836
17 Feb 26	93.47000 -0.57	94.15	92.71	93.12	532,272
13 Feb 26	94.04000 +2.00	94.15	91.71	92.30	440,179
12 Feb 26	92.04000 -2.96	96.99	91.95	95.62	891,099
11 Feb 26	95.00000 +0.61	96.81	93.95	95.15	471,485
10 Feb 26	94.39000 +0.21	95.18	93.64	94.26	560,163
09 Feb 26	94.18000 -1.38	95.54	92.86	95.40	539,708
06 Feb 26	95.56000 +0.61	96.50	93.50	93.50	907,683
05 Feb 26	94.95000 +0.98	95.49	92.85	93.38	1,092,882
04 Feb 26	93.97000 +2.79	95.60	92.25	92.67	1,592,804
03 Feb 26	91.18000 +2.82	91.22	87.70	87.70	1,040,722
02 Feb 26	88.36000 +4.02	88.46	84.30	84.34	755,908
30 Jan 26	84.34000 +0.09	84.59	82.84	83.65	819,558
29 Jan 26	84.25000 +0.77	84.60	83.08	84.26	694,088
28 Jan 26	83.48000 -0.11	84.11	83.19	83.53	405,096
27 Jan 26	83.59000 -0.64	84.05	82.30	83.90	631,009
26 Jan 26	84.23000 -1.54	86.03	84.02	86.03	636,562
23 Jan 26	85.77000 -2.03	87.75	85.03	87.75	447,335
22 Jan 26	87.80000 +0.43	88.01	87.00	87.55	496,332
21 Jan 26	87.37000 +1.80	87.95	85.96	86.17	522,423
20 Jan 26	85.57000 +0.81	85.88	83.09	83.50	661,318
16 Jan 26	84.76000 -1.37	85.81	84.24	85.38	939,873
15 Jan 26	86.13000 +1.46	87.57	84.77	85.01	865,812
14 Jan 26	84.67000 +0.49	85.00	82.99	83.48	679,622
13 Jan 26	84.18000 +0.57	84.74	83.65	83.95	751,701
12 Jan 26	83.61000 -0.82	84.64	83.38	84.36	913,807
09 Jan 26	84.43000 +0.51	85.36	83.47	84.21	672,431
08 Jan 26	83.92000 +2.84	84.42	80.42	80.82	1,425,438
07 Jan 26	81.08000 -3.86	84.85	78.80	82.36	2,626,003
06 Jan 26	84.94000 -1.28	86.42	83.85	85.24	1,387,811
05 Jan 26	86.22000 +0.38	88.54	85.58	85.58	932,412
02 Jan 26	85.84000 +1.74	86.32	83.16	83.16	714,762
31 Dec 25	84.10000 -2.09	86.10	84.06	86.10	449,853
30 Dec 25	86.19000 -0.50	87.00	86.05	86.54	407,488
29 Dec 25	86.69000 -0.73	87.84	86.36	87.50	309,395
26 Dec 25	87.42000 +0.39	87.56	86.81	87.12	268,068
24 Dec 25	87.03000 +0.03	87.32	86.56	87.00	190,316
23 Dec 25	87.00000 -0.16	87.56	86.84	87.34	375,010
22 Dec 25	87.16000 +0.78	87.24	86.19	86.19	375,803
19 Dec 25	86.38000 +0.13	86.90	85.91	85.91	970,161
18 Dec 25	86.25000 +0.15	86.54	85.37	86.48	557,623
17 Dec 25	86.10000 +0.34	86.99	85.11	85.25	442,820
16 Dec 25	85.76000 +0.02	86.34	84.99	86.14	572,229
15 Dec 25	85.74000 -1.00	87.20	85.14	87.01	536,954
12 Dec 25	86.74000 +0.14	88.64	85.63	88.14	618,339
11 Dec 25	86.60000 +2.31	86.63	84.19	84.93	725,242
10 Dec 25	84.29000 +3.15	84.76	81.18	81.18	829,429
09 Dec 25	81.14000 -0.79	83.23	81.04	81.57	566,973
08 Dec 25	81.93000 -1.00	83.09	81.75	82.52	521,445
05 Dec 25	82.93000 +0.49	83.21	81.63	82.18	491,373
04 Dec 25	82.44000 -0.38	83.42	81.89	82.47	780,372
03 Dec 25	82.82000 -3.00	86.25	81.74	86.17	1,152,237
02 Dec 25	85.82000 -0.34	86.55	85.22	86.55	541,711
01 Dec 25	86.16000 -2.80	88.13	84.75	88.13	945,328
28 Nov 25	88.96000 -0.38	89.76	88.62	89.76	144,447
26 Nov 25	89.34000 +0.93	89.92	87.86	87.86	366,380
25 Nov 25	88.41000 +1.42	88.60	87.03	87.52	390,794
24 Nov 25	86.99000 -1.11	88.00	86.61	87.64	700,002
21 Nov 25	88.10000 +4.59	88.35	83.58	84.38	1,017,337
20 Nov 25	83.51000 -1.25	85.77	82.99	85.40	468,184
19 Nov 25	84.76000 -0.34	85.78	84.13	85.78	568,862
18 Nov 25	85.10000 -0.66	86.82	84.67	85.48	1,104,850
17 Nov 25	85.76000 -0.88	88.72	84.75	88.14	806,931
14 Nov 25	86.64000 -3.02	89.40	86.43	89.04	809,008
13 Nov 25	89.66000 +0.22	90.85	89.30	89.30	842,631
12 Nov 25	89.44000 +0.17	90.00	88.43	88.43	714,879
11 Nov 25	89.27000 +0.93	90.00	88.31	88.50	569,950
10 Nov 25	88.34000 +0.31	89.61	87.58	88.14	571,927
07 Nov 25	88.03000 +2.44	88.08	85.40	85.55	626,383
06 Nov 25	85.59000 -1.09	87.23	85.42	86.74	437,064
05 Nov 25	86.68000 +0.26	87.57	85.88	86.55	397,490
04 Nov 25	86.42000 +1.63	87.00	85.09	85.09	706,898
03 Nov 25	84.79000 -0.12	84.83	83.17	84.14	461,272
31 Oct 25	84.91000 -0.17	85.35	84.28	84.84	572,994
30 Oct 25	85.08000 +0.87	85.62	83.68	83.68	551,822
29 Oct 25	84.21000 -0.10	85.09	83.10	83.83	747,501
28 Oct 25	84.31000 -1.48	85.81	84.05	85.50	835,816
27 Oct 25	85.79000 -2.21	88.26	85.55	88.01	873,595
24 Oct 25	88.00000 -1.73	91.36	87.30	91.36	788,691
23 Oct 25	89.73000 +2.69	91.79	87.39	90.03	1,584,643
22 Oct 25	87.04000 -0.99	88.76	86.85	88.12	1,220,005
21 Oct 25	88.03000 +1.10	88.91	86.62	86.62	429,133
20 Oct 25	86.93000 +1.03	87.61	86.46	86.46	551,311
17 Oct 25	85.90000 +0.47	86.46	85.04	85.64	413,753
16 Oct 25	85.43000 +0.15	85.89	84.88	85.65	466,043
15 Oct 25	85.28000 -1.69	87.27	84.20	87.27	939,000
14 Oct 25	86.97000 +1.15	87.56	84.46	84.75	677,778
13 Oct 25	85.82000 +0.14	86.77	85.25	85.99	667,615
10 Oct 25	85.68000 -2.91	89.44	85.42	89.11	448,932
09 Oct 25	88.59000 -0.94	90.07	88.43	89.71	354,024
08 Oct 25	89.53000 -0.71	90.22	86.93	87.63	559,204
07 Oct 25	90.24000 -1.86	92.43	89.63	92.22	375,826
06 Oct 25	92.10000 +0.11	92.85	91.72	92.17	444,093
03 Oct 25	91.99000 +0.02	92.93	91.25	91.98	523,471
02 Oct 25	91.97000 +0.73	92.02	90.91	91.03	389,910
01 Oct 25	91.24000 -0.90	92.06	90.96	91.46	390,926
30 Sep 25	92.14000 +1.30	92.41	90.26	90.86	577,661
29 Sep 25	90.84000 -0.09	91.58	90.45	91.58	356,265
26 Sep 25	90.93000 +1.73	90.99	89.27	89.28	488,449
25 Sep 25	89.20000 +0.28	90.52	88.43	88.72	830,312
24 Sep 25	88.92000 -1.94	91.19	88.81	90.78	479,518
23 Sep 25	90.86000 +0.01	92.27	90.50	91.34	378,192
22 Sep 25	90.85000 -0.14	91.22	90.18	90.78	473,494
19 Sep 25	90.99000 -1.84	93.30	90.72	93.00	1,227,214
18 Sep 25	92.83000 +1.59	93.15	91.01	91.46	426,363
17 Sep 25	91.24000 -0.58	93.37	90.91	92.39	400,903
16 Sep 25	91.82000 -0.05	92.64	90.67	92.19	349,194
15 Sep 25	91.87000 +0.52	92.20	90.82	91.59	388,042
12 Sep 25	91.35000 -0.95	92.19	91.19	92.14	343,057
11 Sep 25	92.30000 +0.70	92.76	90.82	91.60	387,816
10 Sep 25	91.60000 -0.28	92.50	91.14	91.27	411,438
09 Sep 25	91.88000 -1.02	92.56	91.36	92.36	520,319
08 Sep 25	92.90000 +0.63	94.31	91.78	92.49	819,666
05 Sep 25	92.27000 -0.39	93.11	91.36	92.76	606,372
04 Sep 25	92.66000 +2.37	92.67	90.32	90.60	490,291
03 Sep 25	90.29000 +1.07	90.35	88.60	89.05	545,947
02 Sep 25	89.22000 -1.01	89.98	88.48	89.37	541,574
29 Aug 25	90.23000 -0.74	91.61	89.36	91.03	468,213
28 Aug 25	90.97000 -0.74	92.00	90.38	92.00	413,073
27 Aug 25	91.71000 +0.57	91.85	90.82	90.87	394,788
26 Aug 25	91.14000 +0.48	91.73	90.52	90.65	649,206
25 Aug 25	90.66000 -0.17	91.00	90.21	90.33	237,358
22 Aug 25	90.83000 +3.92	90.95	87.18	87.18	333,090
21 Aug 25	86.91000 -0.76	87.74	86.67	87.67	291,457
20 Aug 25	87.67000 -1.39	88.98	87.36	88.65	425,265
19 Aug 25	89.06000 +2.03	89.88	87.24	87.24	595,758
18 Aug 25	87.03000 +0.17	87.43	86.07	87.02	326,642
15 Aug 25	86.86000 -0.72	87.99	86.56	87.79	329,959
14 Aug 25	87.58000 -1.25	88.12	87.17	87.95	225,598
13 Aug 25	88.83000 +2.44	88.95	86.46	86.46	286,903
12 Aug 25	86.39000 +1.49	86.53	84.89	85.12	383,180
11 Aug 25	84.90000 -1.20	86.41	84.34	86.14	274,048
08 Aug 25	86.10000 +0.10	86.79	85.71	86.51	342,279
07 Aug 25	86.00000 +0.38	86.49	85.27	86.33	348,029
06 Aug 25	85.62000 -0.49	86.04	85.20	85.98	349,718
05 Aug 25	86.11000 +0.66	86.25	85.03	85.45	320,120
04 Aug 25	85.45000 +0.26	85.99	84.95	85.29	358,618
01 Aug 25	85.19000 -1.43	85.51	83.96	85.00	477,635
31 Jul 25	86.62000 -0.43	87.81	86.18	86.18	607,060
30 Jul 25	87.05000 -0.24	88.23	86.21	87.63	811,471
29 Jul 25	87.29000 -0.51	88.84	86.75	88.43	601,373
28 Jul 25	87.80000 +0.44	88.21	86.71	87.35	457,358
25 Jul 25	87.36000 +0.30	87.41	86.20	87.23	388,920
24 Jul 25	87.06000 -0.55	87.67	86.76	87.35	336,298
23 Jul 25	87.61000 +0.48	88.73	87.43	87.90	572,921
22 Jul 25	87.13000 +1.16	87.59	86.09	86.09	515,092
21 Jul 25	85.97000 -1.49	87.98	85.75	87.91	465,481
18 Jul 25	87.46000 +0.29	87.52	86.45	87.50	755,598
17 Jul 25	87.17000 +0.64	87.29	85.90	86.57	780,287
16 Jul 25	86.53000 -1.95	88.61	85.82	87.92	728,442
15 Jul 25	88.48000 -1.70	90.44	88.39	90.26	641,860
14 Jul 25	90.18000 -0.20	90.87	88.88	90.25	777,272
11 Jul 25	90.38000 -1.28	91.12	89.47	90.88	648,669
10 Jul 25	91.66000 +0.96	92.68	90.00	90.86	1,017,171
09 Jul 25	90.70000 -0.06	90.76	89.14	90.60	714,986
08 Jul 25	90.76000 +1.38	91.73	89.14	89.35	1,040,003
07 Jul 25	89.38000 -0.59	89.67	88.29	89.52	942,299
03 Jul 25	89.97000 +0.36	90.79	88.72	90.00	706,488
02 Jul 25	89.61000 -0.71	90.38	88.01	90.36	1,113,139
01 Jul 25	90.32000 +5.30	90.85	83.63	89.07	2,756,475
30 Jun 25	85.02000 -0.46	85.81	84.66	85.46	1,374,449
27 Jun 25	85.48000 +0.71	85.94	84.40	85.50	1,482,868
26 Jun 25	84.77000 +2.88	84.85	82.08	82.18	663,675
25 Jun 25	81.89000 -0.32	82.34	81.57	82.34	512,518
24 Jun 25	82.21000 +0.43	82.45	81.34	82.02	534,190
23 Jun 25	81.78000 +0.68	81.89	80.08	80.85	468,117
20 Jun 25	81.10000 -0.99	83.09	80.17	82.79	799,538
18 Jun 25	82.09000 +0.59	82.82	81.59	81.75	456,735
17 Jun 25	81.50000 -0.58	83.08	81.18	81.75	356,768
16 Jun 25	82.08000 +1.07	83.16	81.75	81.83	359,486
13 Jun 25	81.01000 -0.97	81.96	80.80	81.13	216,990
12 Jun 25	81.98000 -0.19	82.04	80.60	81.31	276,898
11 Jun 25	82.17000 -0.73	83.36	81.93	83.00	381,209
10 Jun 25	82.90000 +1.22	82.99	81.69	81.98	290,205
09 Jun 25	81.68000 +0.52	82.35	81.14	81.62	398,441
06 Jun 25	81.16000 +0.65	81.97	80.83	81.97	364,181
05 Jun 25	80.51000 -0.04	80.76	79.66	80.76	279,773
04 Jun 25	80.55000 -0.92	81.73	80.39	81.68	248,051
03 Jun 25	81.47000 +1.47	81.61	79.78	79.96	359,278
02 Jun 25	80.00000 -1.20	80.98	79.07	80.98	370,199
30 May 25	81.20000 -0.79	82.01	81.04	81.77	458,101
29 May 25	81.99000 -0.98	83.18	80.45	83.18	619,666
28 May 25	82.97000 -0.84	84.25	82.75	84.06	449,447
27 May 25	83.81000 +5.13	83.94	79.65	80.50	884,582
23 May 25	78.68000 -0.38	78.87	77.78	77.79	353,418
22 May 25	79.06000 +0.05	79.52	77.99	78.86	323,929
21 May 25	79.01000 -2.20	80.80	78.90	80.54	333,057
20 May 25	81.21000 -0.70	82.29	81.08	81.51	372,634
19 May 25	81.91000 +0.45	82.07	80.40	80.42	525,689
16 May 25	81.46000 +1.60	81.59	79.71	80.09	582,130
15 May 25	79.86000 +0.79	80.00	78.67	78.85	310,904
14 May 25	79.07000 +0.04	79.72	78.34	78.66	379,719
13 May 25	79.03000 +0.20	79.81	78.73	79.40	385,928
12 May 25	78.83000 +2.62	79.61	77.72	79.28	321,131
09 May 25	76.21000 +0.19	76.42	75.37	76.42	311,798
08 May 25	76.02000 +1.06	77.13	75.57	75.88	392,990
07 May 25	74.96000 -0.46	76.25	74.30	75.88	350,657
06 May 25	75.42000 -1.84	76.58	75.12	76.31	391,106
05 May 25	77.26000 -0.39	78.22	76.89	77.25	209,069
02 May 25	77.65000 +1.76	78.08	76.17	76.82	371,446
01 May 25	75.89000 -0.59	77.18	75.71	76.57	321,206
30 Apr 25	76.48000 -0.51	76.76	74.79	76.76	653,585
29 Apr 25	76.99000 -0.08	77.34	76.17	76.59	506,067
28 Apr 25	77.07000 -0.56	78.43	75.98	77.97	298,475
25 Apr 25	77.63000 -0.37	78.02	77.11	77.63	300,500
24 Apr 25	78.00000 +1.77	78.10	75.78	76.42	529,521
23 Apr 25	76.23000 +0.17	78.50	75.76	77.73	645,275
22 Apr 25	76.06000 +0.13	77.54	75.33	76.81	864,724
21 Apr 25	75.93000 -1.38	77.08	75.48	76.59	550,984
17 Apr 25	77.31000 +1.47	77.55	75.59	75.82	545,580
16 Apr 25	75.84000 -1.20	76.99	74.89	76.44	584,182
15 Apr 25	77.04000 -0.94	78.99	76.55	77.52	550,263
14 Apr 25	77.98000 +0.27	78.49	76.86	78.08	777,160
11 Apr 25	77.71000 +1.99	77.88	74.08	75.51	1,122,834
10 Apr 25	75.72000 +0.54	76.19	73.09	75.27	724,529
09 Apr 25	75.18000 +5.01	75.42	68.11	68.56	724,486
08 Apr 25	70.17000 +0.02	74.01	69.52	71.93	952,542
07 Apr 25	70.15000 -1.07	73.12	68.10	69.25	1,201,849
04 Apr 25	71.22000 -3.94	73.15	70.13	73.14	986,315
03 Apr 25	75.16000 -4.12	77.35	72.73	77.09	1,376,827
02 Apr 25	79.28000 +1.46	79.57	76.76	76.86	987,163
01 Apr 25	77.82000 +0.15	78.43	76.80	77.41	665,156
31 Mar 25	77.67000 -0.02	78.48	76.02	77.06	570,933
28 Mar 25	77.69000 -2.79	80.45	77.45	80.18	578,168
27 Mar 25	80.48000 +0.62	80.76	79.16	80.04	578,932
26 Mar 25	79.86000 +0.71	80.65	79.37	79.37	590,643
25 Mar 25	79.15000 -0.95	80.58	78.68	80.24	487,137
24 Mar 25	80.10000 +2.56	80.13	78.71	78.71	554,203
21 Mar 25	77.54000 -0.65	77.91	76.93	77.39	1,990,733
20 Mar 25	78.19000 -0.97	79.66	78.07	78.20	526,987
19 Mar 25	79.16000 +1.17	79.36	78.00	78.28	397,753
18 Mar 25	77.99000 +0.49	78.65	76.63	76.94	443,124
17 Mar 25	77.50000 +0.50	78.36	76.83	76.83	470,171
14 Mar 25	77.00000 +2.55	77.22	74.94	75.09	468,569
13 Mar 25	74.45000 -1.72	76.56	74.32	75.91	562,380
12 Mar 25	76.17000 -2.32	78.78	75.79	78.54	489,424
11 Mar 25	78.49000 -2.20	80.98	77.94	80.60	398,978
10 Mar 25	80.69000 -1.51	84.18	80.62	81.91	523,131
07 Mar 25	82.20000 +2.01	82.74	79.69	79.69	632,953
06 Mar 25	80.19000 +2.41	80.54	77.14	77.64	473,758
05 Mar 25	77.78000 +0.75	78.61	76.46	77.55	433,318
04 Mar 25	77.03000 -1.33	79.21	76.49	77.62	709,270
03 Mar 25	78.36000 -2.00	81.39	78.18	80.62	579,779
28 Feb 25	80.36000 +0.85	80.51	78.85	79.77	517,326
27 Feb 25	79.51000 +1.30	79.56	77.75	78.01	423,966
26 Feb 25	78.21000 -0.22	79.25	78.03	78.61	324,551
25 Feb 25	78.43000 -0.65	80.04	77.87	79.46	503,657
24 Feb 25	79.08000 -1.63	80.74	78.99	80.74	410,185
21 Feb 25	80.71000 -2.33	83.67	80.11	83.62	1,210,028
20 Feb 25	83.04000 +0.31	83.31	81.14	82.50	488,295
19 Feb 25	82.73000 +0.26	82.94	81.73	81.73	372,839
18 Feb 25	82.47000 +1.02	82.89	81.18	81.59	263,392
14 Feb 25	81.45000 -0.53	83.00	80.49	82.31	480,956
13 Feb 25	81.98000 +0.93	82.31	81.18	81.36	320,672
12 Feb 25	81.05000 -0.20	81.40	80.15	80.20	338,803
11 Feb 25	81.25000 +0.69	81.92	80.04	80.20	306,457
10 Feb 25	80.56000 +0.34	80.96	79.69	80.82	441,751
07 Feb 25	80.22000 -0.50	80.79	80.00	80.72	373,907
06 Feb 25	80.72000 +0.15	81.06	80.02	80.57	516,593
05 Feb 25	80.57000 +0.13	80.69	79.18	80.16	475,946
04 Feb 25	80.44000 +1.13	80.57	79.50	79.50	551,816
03 Feb 25	79.31000 -1.10	80.28	78.46	78.70	433,430
31 Jan 25	80.41000 -1.48	81.88	79.96	81.70	694,662
30 Jan 25	81.89000 +0.51	82.64	81.39	82.00	339,235
29 Jan 25	81.38000 -1.04	82.82	81.36	82.13	414,662
28 Jan 25	82.42000 -0.66	82.96	81.93	82.94	399,311
27 Jan 25	83.08000 +0.19	83.45	82.31	83.02	349,948
24 Jan 25	82.89000 +0.42	83.07	82.30	82.61	467,859
23 Jan 25	82.47000 -0.40	83.09	81.64	82.84	892,068
22 Jan 25	82.87000 +0.11	83.76	82.14	82.61	539,329
21 Jan 25	82.76000 +0.98	83.91	82.28	82.28	371,378
17 Jan 25	81.78000 +0.46	82.50	81.00	81.37	1,057,502
16 Jan 25	81.32000 +1.27	82.29	80.60	81.05	660,445
15 Jan 25	80.05000 -1.99	82.93	79.99	82.64	657,211
14 Jan 25	82.04000 -0.52	83.45	80.78	83.45	815,305
13 Jan 25	82.56000 +2.66	82.64	79.51	79.61	868,503
10 Jan 25	79.90000 -2.74	82.44	79.67	81.84	1,306,825
08 Jan 25	82.64000 +2.78	85.15	80.35	83.90	2,022,382
07 Jan 25	79.86000 +0.82	79.98	78.13	78.97	1,560,026
06 Jan 25	79.04000 +0.57	80.09	78.51	78.76	1,005,016
03 Jan 25	78.47000 +3.22	78.86	75.36	75.81	892,008
02 Jan 25	75.25000 +0.56	76.48	74.81	75.16	771,636
31 Dec 24	74.69000 +1.60	75.26	73.18	73.26	673,895
30 Dec 24	73.09000 -1.71	74.42	72.79	74.42	639,208
27 Dec 24	74.80000 -1.46	76.28	74.71	75.80	369,373
26 Dec 24	76.26000 -0.45	76.93	75.94	76.14	540,337
24 Dec 24	76.71000 +0.83	76.99	75.79	75.88	184,121
23 Dec 24	75.88000 -0.89	76.83	75.61	76.38	487,819
20 Dec 24	76.77000 -0.25	77.82	76.35	76.55	1,913,634
19 Dec 24	77.02000 -1.29	79.27	76.85	78.47	480,866
18 Dec 24	78.31000 -3.03	82.01	77.94	81.38	628,861
17 Dec 24	81.34000 -1.15	82.76	80.64	82.01	414,975
16 Dec 24	82.49000 -0.82	83.66	81.68	82.71	589,798
13 Dec 24	83.31000 +0.19	83.32	82.00	82.71	394,254
12 Dec 24	83.12000 -0.77	83.74	81.98	83.57	390,980
11 Dec 24	83.89000 -0.41	85.61	83.58	84.94	646,228
10 Dec 24	84.30000 +0.31	84.93	82.19	83.26	505,197
09 Dec 24	83.99000 +0.86	84.61	83.36	83.68	474,897
06 Dec 24	83.13000 -0.22	84.41	82.40	84.07	409,014
05 Dec 24	83.35000 -0.32	84.61	82.76	83.88	453,539
04 Dec 24	83.67000 -1.09	84.86	83.15	84.00	744,253
03 Dec 24	84.76000 -0.25	85.29	84.19	85.29	455,613
02 Dec 24	85.01000 -0.87	86.27	84.91	86.04	439,804
29 Nov 24	85.88000 +0.64	86.57	84.82	86.09	339,103
27 Nov 24	85.24000 -0.40	86.79	85.05	86.07	304,304
26 Nov 24	85.64000 -1.38	87.00	84.88	86.27	711,396
25 Nov 24	87.02000 +1.61	88.60	86.00	86.00	594,161
22 Nov 24	85.41000 +1.28	85.69	84.34	84.79	472,038
21 Nov 24	84.13000 +2.79	84.90	81.21	81.53	521,248
20 Nov 24	81.34000 +0.71	81.48	80.04	80.55	553,108
19 Nov 24	80.63000 -1.78	82.09	80.57	81.24	527,757
18 Nov 24	82.41000 -0.66	83.50	82.32	83.06	511,595
15 Nov 24	83.07000 -2.38	86.07	83.01	85.87	684,575
14 Nov 24	85.45000 -2.03	87.63	85.33	87.50	467,544
13 Nov 24	87.48000 -2.12	89.21	87.36	88.16	706,617
12 Nov 24	89.60000 -0.58	90.12	88.68	89.91	656,477
11 Nov 24	90.18000 +1.20	90.81	89.57	89.89	831,087
08 Nov 24	88.98000 +0.40	89.37	87.77	88.03	671,006
07 Nov 24	88.58000 -0.21	89.84	88.25	88.25	658,853
06 Nov 24	88.79000 +6.73	89.54	86.50	87.00	1,388,845
05 Nov 24	82.06000 +1.54	82.17	80.19	80.19	418,658
04 Nov 24	80.52000 -0.18	81.31	80.36	80.46	987,944
01 Nov 24	80.70000 +1.63	81.40	79.50	79.69	516,338
31 Oct 24	79.07000 -3.01	82.62	78.99	82.47	838,799
30 Oct 24	82.08000 -0.34	83.06	81.56	82.24	610,236
29 Oct 24	82.42000 +1.33	83.08	80.09	80.44	896,334
28 Oct 24	81.09000 +2.42	81.16	79.25	79.40	649,594
25 Oct 24	78.67000 +0.88	79.99	77.47	77.47	1,166,773
24 Oct 24	77.79000 -3.05	79.00	75.91	78.00	2,054,921
23 Oct 24	80.84000 +0.27	81.18	80.15	80.38	1,100,347
22 Oct 24	80.57000 -1.84	82.12	80.55	82.12	526,473
21 Oct 24	82.41000 -1.81	84.24	82.28	84.24	369,434
18 Oct 24	84.22000 +0.16	84.94	83.71	84.51	644,718
17 Oct 24	84.06000 +1.38	84.24	82.13	82.13	515,079
16 Oct 24	82.68000 +0.28	84.73	82.37	84.26	682,502
15 Oct 24	82.40000 -0.60	83.92	82.33	82.56	481,721
14 Oct 24	83.00000 -0.37	83.32	82.28	83.32	423,404
11 Oct 24	83.37000 +2.07	84.30	81.90	82.27	665,260
10 Oct 24	81.30000 -0.03	81.78	80.68	80.82	604,134
09 Oct 24	81.33000 +1.13	81.84	80.14	80.53	733,877
08 Oct 24	80.20000 -2.05	81.75	80.15	81.75	501,299
07 Oct 24	82.25000 -1.15	83.15	82.06	82.74	372,472
04 Oct 24	83.40000 -0.11	84.84	83.05	84.49	383,352
03 Oct 24	83.51000 -0.72	84.29	82.82	83.78	637,436
02 Oct 24	84.23000 -0.74	85.26	84.11	84.56	348,934
01 Oct 24	84.97000 -1.09	86.08	84.09	86.08	400,321
30 Sep 24	86.06000 -1.03	86.82	84.96	86.82	614,692
27 Sep 24	87.09000 +0.83	88.69	86.75	87.19	470,182
26 Sep 24	86.26000 +2.52	86.63	84.80	84.80	544,166
25 Sep 24	83.74000 -2.31	86.46	83.67	86.41	436,226
24 Sep 24	86.05000 +0.72	86.40	85.09	85.56	475,657
23 Sep 24	85.33000 +1.47	85.38	83.68	83.92	610,637
20 Sep 24	83.86000 -2.31	85.63	83.66	85.62	1,704,643
19 Sep 24	86.17000 +4.22	86.48	82.55	83.62	1,102,502
18 Sep 24	81.95000 +0.07	83.73	81.79	82.18	459,739
17 Sep 24	81.88000 +0.81	82.51	81.16	81.63	368,528
16 Sep 24	81.07000 +1.59	81.32	80.00	80.14	369,870
13 Sep 24	79.48000 +0.77	80.14	78.61	79.09	547,817
12 Sep 24	78.71000 +0.77	78.77	77.51	77.96	727,526
11 Sep 24	77.94000 -0.24	78.08	76.02	77.60	920,278
10 Sep 24	78.18000 -0.53	79.12	78.10	78.95	508,085
09 Sep 24	78.71000 +0.51	79.13	77.75	78.56	806,606
06 Sep 24	78.20000 +0.69	78.75	77.54	77.69	642,227
05 Sep 24	77.51000 -1.07	78.54	76.31	78.32	727,797
04 Sep 24	78.58000 -1.94	80.35	78.35	80.14	671,098
03 Sep 24	80.52000 -1.72	82.18	80.28	81.80	409,768
30 Aug 24	82.24000 +0.61	82.49	80.92	81.96	647,941
29 Aug 24	81.63000 +0.24	82.36	80.69	82.25	437,281
28 Aug 24	81.39000 -0.78	82.75	80.76	82.13	469,019
27 Aug 24	82.17000 -0.83	82.68	81.68	82.59	345,963
26 Aug 24	83.00000 -0.24	83.96	82.93	83.65	317,691
23 Aug 24	83.24000 +2.05	83.37	81.51	81.53	226,166
22 Aug 24	81.19000 -0.83	82.51	81.14	82.00	237,245
21 Aug 24	82.02000 +0.57	82.22	81.45	81.92	268,349
20 Aug 24	81.45000 +0.52	81.95	80.59	80.74	417,686
19 Aug 24	80.93000 +0.43	81.45	80.71	80.76	316,341
16 Aug 24	80.50000 +0.02	81.36	80.01	80.50	681,666
15 Aug 24	80.48000 +1.29	81.13	79.80	80.14	459,679
14 Aug 24	79.19000 -0.96	80.26	78.60	80.13	443,743
13 Aug 24	80.15000 +0.95	80.56	78.44	79.60	400,516
12 Aug 24	79.20000 -1.58	80.80	79.12	80.73	389,231
09 Aug 24	80.78000 +0.43	81.44	79.50	80.44	444,525
08 Aug 24	80.35000 +0.33	81.36	79.84	80.84	560,804
07 Aug 24	80.02000 -0.62	81.96	79.75	81.30	562,006
06 Aug 24	80.64000 -0.79	83.40	80.61	81.62	546,042
05 Aug 24	81.43000 -1.65	82.32	79.05	81.20	648,391
02 Aug 24	83.08000 -1.27	83.29	81.64	83.29	819,622
01 Aug 24	84.35000 -4.60	89.25	83.92	88.42	1,052,284
31 Jul 24	88.95000 -0.18	90.22	88.64	89.54	513,459
30 Jul 24	89.13000 +0.97	89.48	87.58	87.99	511,275
29 Jul 24	88.16000 +0.53	88.30	86.81	87.32	466,129
26 Jul 24	87.63000 +1.97	88.11	86.46	86.78	674,835
25 Jul 24	85.66000 +3.73	86.22	82.05	82.06	494,823
24 Jul 24	81.93000 -1.44	83.33	81.81	83.04	608,369
23 Jul 24	83.37000 -0.86	84.33	82.93	83.91	825,757
22 Jul 24	84.23000 +1.29	84.30	82.59	83.48	591,145
19 Jul 24	82.94000 -1.20	84.36	81.96	84.20	1,304,415
18 Jul 24	84.14000 -0.88	86.15	84.12	84.32	875,266
17 Jul 24	85.02000 +0.76	85.48	83.57	83.76	690,199
16 Jul 24	84.26000 +3.42	84.43	81.26	81.66	815,763
15 Jul 24	80.84000 +1.52	81.24	79.36	79.72	487,317
12 Jul 24	79.32000 +1.27	80.28	78.60	79.32	622,053
11 Jul 24	78.05000 +2.01	78.36	76.71	76.96	614,590
10 Jul 24	76.04000 +0.24	76.38	75.41	75.71	596,576
09 Jul 24	75.80000 -1.49	76.57	75.40	76.56	660,714
08 Jul 24	77.29000 -0.08	77.86	76.80	77.86	635,540
05 Jul 24	77.37000 -1.14	78.00	76.68	78.00	858,678
03 Jul 24	78.51000 -1.51	80.23	77.75	79.91	541,366
02 Jul 24	80.02000 +1.79	80.42	76.80	78.02	2,151,078
01 Jul 24	78.23000 -1.08	80.14	78.19	79.81	1,034,872
28 Jun 24	79.31000 +1.30	79.64	78.14	78.42	943,191
27 Jun 24	78.01000 -0.86	79.37	77.94	78.97	568,295
26 Jun 24	78.87000 -0.74	79.25	77.89	78.10	464,226
25 Jun 24	79.61000 -0.96	80.45	79.04	79.94	885,196
24 Jun 24	80.57000 +1.11	81.26	79.30	79.74	465,437
21 Jun 24	79.46000 +0.62	79.48	78.08	79.08	1,516,636
20 Jun 24	78.84000 -0.61	79.70	78.54	79.01	616,304
18 Jun 24	79.45000 +0.73	80.83	78.34	78.82	1,064,082
17 Jun 24	78.72000 +2.88	79.28	75.05	75.17	1,259,070
14 Jun 24	75.84000 -8.82	80.51	75.55	79.61	2,505,836
13 Jun 24	84.66000 -0.54	84.96	84.09	84.75	433,667
12 Jun 24	85.20000 +1.89	85.70	83.92	84.88	521,925
11 Jun 24	83.31000 -0.72	83.93	82.58	83.74	431,224
10 Jun 24	84.03000 -1.30	85.25	83.60	84.69	474,307
07 Jun 24	85.33000 +0.23	86.53	84.85	84.85	483,441
06 Jun 24	85.10000 +0.16	85.13	83.57	84.58	616,092
05 Jun 24	84.94000 +0.24	85.62	84.37	84.88	731,300
04 Jun 24	84.70000 -0.95	85.68	84.22	85.65	369,568
03 Jun 24	85.65000 -0.25	86.30	84.75	86.23	648,158
31 May 24	85.90000 +0.92	85.97	84.61	85.04	607,739
30 May 24	84.98000 +0.00	85.70	84.69	85.49	517,900
29 May 24	84.98000 -1.22	85.38	83.77	84.04	682,617
28 May 24	86.20000 -2.15	88.47	86.09	88.29	703,101
24 May 24	88.35000 -0.28	89.37	88.21	89.20	510,398
23 May 24	88.63000 -2.49	90.82	87.85	90.82	532,167
22 May 24	91.12000 -0.11	91.51	90.66	91.23	261,327
21 May 24	91.23000 -1.30	92.73	91.11	92.37	350,969
20 May 24	92.53000 +1.38	92.76	90.83	91.05	480,309
17 May 24	91.15000 -1.00	92.41	90.65	92.35	375,387
16 May 24	92.15000 -1.15	93.16	92.12	93.16	299,246
15 May 24	93.30000 -0.51	94.31	92.85	94.19	346,673
14 May 24	93.81000 +1.25	94.01	92.66	92.94	369,273
13 May 24	92.56000 -0.43	93.35	92.40	93.30	274,201
10 May 24	92.99000 +0.78	93.13	91.76	92.25	289,008
09 May 24	92.21000 +0.55	92.28	91.44	91.83	220,737
08 May 24	91.66000 -0.36	92.00	91.07	91.78	366,180
07 May 24	92.02000 +0.50	92.44	91.65	91.78	512,719
06 May 24	91.52000 -0.10	92.63	91.39	92.44	270,149
03 May 24	91.62000 +0.50	92.40	91.18	91.99	289,477
02 May 24	91.12000 +0.16	91.46	90.67	91.46	212,913
01 May 24	90.96000 -0.28	92.12	90.45	91.02	343,008
30 Apr 24	91.24000 -1.78	92.64	91.17	92.36	399,514
29 Apr 24	93.02000 -0.20	93.78	92.71	93.66	305,916
26 Apr 24	93.22000 -0.01	93.92	92.92	93.15	353,624
25 Apr 24	93.23000 -0.19	93.72	92.11	92.94	244,211
24 Apr 24	93.42000 +0.16	93.69	92.44	93.28	363,737
23 Apr 24	93.26000 +0.71	94.13	92.58	93.08	413,412
22 Apr 24	92.55000 +0.09	93.19	92.19	92.99	306,588
19 Apr 24	92.46000 +1.02	92.55	91.29	91.56	559,647
18 Apr 24	91.44000 +0.34	91.90	90.77	91.58	282,448
17 Apr 24	91.10000 -0.26	92.18	90.90	92.02	423,667
16 Apr 24	91.36000 -1.08	92.55	90.64	92.13	637,145
15 Apr 24	92.44000 -0.24	93.89	91.95	93.37	407,595
12 Apr 24	92.68000 -0.20	92.81	91.73	92.26	452,609
11 Apr 24	92.88000 -0.04	93.09	91.96	92.40	526,997
10 Apr 24	92.92000 -1.71	94.05	92.18	93.42	692,617
09 Apr 24	94.63000 +0.21	95.13	93.36	94.59	309,613
08 Apr 24	94.42000 -1.15	95.88	94.36	95.15	500,439
05 Apr 24	95.57000 +0.07	96.13	94.94	95.66	677,403
04 Apr 24	95.50000 +0.39	96.01	95.00	95.89	490,363
03 Apr 24	95.11000 +0.43	95.51	93.94	94.55	569,561
02 Apr 24	94.68000 -1.27	96.28	94.24	95.59	662,894
01 Apr 24	95.95000 -1.09	96.75	94.21	96.75	860,053
28 Mar 24	97.04000 -2.48	99.89	96.40	98.73	938,312
27 Mar 24	99.52000 +1.91	100.35	98.29	98.69	588,488
26 Mar 24	97.61000 -1.40	99.72	97.61	99.00	577,503
25 Mar 24	99.01000 +0.56	99.45	98.12	98.40	527,712
22 Mar 24	98.45000 -0.78	99.33	98.33	99.23	269,776
21 Mar 24	99.23000 +1.36	99.51	97.84	98.08	371,615
20 Mar 24	97.87000 +1.06	98.33	96.20	96.63	357,318
19 Mar 24	96.81000 +1.23	96.97	95.53	95.63	385,771
18 Mar 24	95.58000 -0.76	97.39	95.39	96.43	458,710
15 Mar 24	96.34000 -0.23	97.37	95.89	95.89	1,446,081
14 Mar 24	96.57000 -0.79	97.78	95.73	97.55	490,689
13 Mar 24	97.36000 +0.45	97.62	96.65	96.67	374,712
12 Mar 24	96.91000 +0.07	97.57	96.37	96.95	297,655
11 Mar 24	96.84000 -2.16	98.65	95.70	98.52	385,548
08 Mar 24	99.00000 -1.17	100.68	98.99	100.62	372,396
07 Mar 24	100.17000 +1.45	100.23	98.86	99.08	434,688
06 Mar 24	98.72000 -0.35	99.60	98.32	99.28	339,145
05 Mar 24	99.07000 -4.01	103.00	98.99	103.00	536,509
04 Mar 24	103.08000 +2.88	104.76	100.67	102.00	1,007,312
01 Mar 24	100.20000 -0.74	101.15	100.08	100.92	419,471
29 Feb 24	100.94000 +0.19	101.09	99.83	101.08	493,454
28 Feb 24	100.75000 +0.61	101.07	99.80	99.80	275,639
27 Feb 24	100.14000 -0.21	101.08	99.90	100.82	387,351
26 Feb 24	100.35000 -0.45	100.77	99.78	100.44	338,510
23 Feb 24	100.80000 -0.18	101.29	100.28	101.00	351,480
22 Feb 24	100.98000 +0.90	101.00	100.37	100.72	431,962
21 Feb 24	100.08000 +1.35	100.23	98.50	99.00	355,709
20 Feb 24	98.73000 -0.58	98.92	98.26	98.73	303,245
16 Feb 24	99.31000 -0.10	100.17	99.06	99.25	382,630
15 Feb 24	99.41000 +0.93	99.63	98.75	98.85	353,784
14 Feb 24	98.48000 +1.68	98.54	97.45	97.53	370,994
13 Feb 24	96.80000 -2.50	97.60	96.04	97.34	431,131
12 Feb 24	99.30000 +0.75	99.67	98.22	98.55	289,661
09 Feb 24	98.55000 +0.17	98.72	97.64	98.29	273,128
08 Feb 24	98.38000 +0.42	98.60	97.27	98.24	261,877
07 Feb 24	97.96000 -0.60	99.23	97.90	99.01	429,598
06 Feb 24	98.56000 -0.33	99.20	98.08	98.77	356,838
05 Feb 24	98.89000 -1.99	100.24	98.39	100.02	370,258
02 Feb 24	100.88000 +0.71	101.60	99.29	99.87	313,971
01 Feb 24	100.17000 +1.49	100.24	97.79	98.95	380,199
31 Jan 24	98.68000 -0.92	100.06	98.45	99.58	574,863
30 Jan 24	99.60000 +1.81	99.72	97.21	97.30	330,793
29 Jan 24	97.79000 +0.76	97.90	97.10	97.10	547,430
26 Jan 24	97.03000 +0.22	98.28	96.34	97.22	297,613
25 Jan 24	96.81000 +1.53	96.97	95.61	95.61	323,835
24 Jan 24	95.28000 -1.46	97.22	95.09	97.22	334,282
23 Jan 24	96.74000 -0.96	98.12	96.59	98.12	393,816
22 Jan 24	97.70000 +0.70	98.55	96.79	97.50	566,163
19 Jan 24	97.00000 +0.57	97.49	95.70	96.51	415,213
18 Jan 24	96.43000 +1.87	96.55	94.96	95.33	641,026
17 Jan 24	94.56000 -1.32	95.75	94.51	95.15	484,075
16 Jan 24	95.88000 -0.08	96.12	95.25	95.35	629,320
12 Jan 24	95.96000 +0.71	96.11	94.64	95.82	474,850
11 Jan 24	95.25000 +1.44	95.28	93.31	93.95	643,883
10 Jan 24	93.81000 +1.18	94.14	92.73	93.14	759,246
09 Jan 24	92.63000 -2.99	94.03	90.86	92.25	1,282,268
08 Jan 24	95.62000 -0.28	95.81	94.89	95.39	727,082
05 Jan 24	95.90000 -1.01	97.15	95.65	96.25	607,906
04 Jan 24	96.91000 -0.22	97.53	96.32	97.13	360,921
03 Jan 24	97.13000 -2.37	98.90	97.03	98.90	272,954
02 Jan 24	99.50000 -1.76	101.56	99.30	100.55	575,327
29 Dec 23	101.26000 -0.32	101.97	100.94	101.29	212,948
28 Dec 23	101.58000 -0.55	102.32	101.23	101.84	257,603
27 Dec 23	102.13000 -0.65	103.50	101.94	103.15	254,111
26 Dec 23	102.78000 -0.70	104.15	102.75	103.81	255,622
22 Dec 23	103.48000 +0.68	104.25	103.07	103.32	242,082
21 Dec 23	102.80000 +1.27	103.00	101.85	102.16	298,280
20 Dec 23	101.53000 +0.48	102.58	100.65	100.90	310,700
19 Dec 23	101.05000 +0.06	101.96	101.02	101.16	260,476
18 Dec 23	100.99000 -0.09	101.34	100.39	101.22	260,031
15 Dec 23	101.08000 -1.19	102.13	100.29	102.06	630,952
14 Dec 23	102.27000 +2.81	103.03	100.24	100.24	505,507
13 Dec 23	99.46000 -0.16	100.40	97.69	99.74	484,003
12 Dec 23	99.62000 +0.32	100.53	98.54	99.43	381,322
11 Dec 23	99.30000 +0.87	99.32	97.82	98.33	298,223
08 Dec 23	98.43000 +0.21	99.21	98.08	98.48	379,264
07 Dec 23	98.22000 +0.80	99.35	97.51	97.56	374,736
06 Dec 23	97.42000 +0.49	98.38	96.74	96.92	378,858
05 Dec 23	96.93000 -1.29	98.23	96.51	97.97	445,844
04 Dec 23	98.22000 -0.61	98.80	97.57	98.08	495,610
01 Dec 23	98.83000 +1.41	99.01	97.54	97.56	335,544
30 Nov 23	97.42000 +0.75	97.78	96.66	96.86	466,545
29 Nov 23	96.67000 -0.66	98.34	96.45	97.87	384,596
28 Nov 23	97.33000 -1.42	99.15	97.24	98.50	449,768
27 Nov 23	98.75000 -0.26	99.32	98.57	98.57	394,145
24 Nov 23	99.01000 +0.30	99.46	98.70	98.70	101,093
22 Nov 23	98.71000 +0.84	99.19	98.02	98.02	338,606
21 Nov 23	97.87000 -0.84	99.11	97.84	98.74	276,356
20 Nov 23	98.71000 +0.59	99.06	97.35	97.81	362,501
17 Nov 23	98.12000 +0.18	98.81	97.89	98.44	407,718
16 Nov 23	97.94000 -1.34	100.06	97.75	99.46	585,696
15 Nov 23	99.28000 -1.42	101.00	98.84	100.62	472,553
14 Nov 23	100.70000 +3.08	100.97	98.53	98.53	298,473
13 Nov 23	97.62000 -0.96	98.17	97.17	97.71	378,287
10 Nov 23	98.58000 +0.92	98.60	97.23	98.08	318,068
09 Nov 23	97.66000 +0.56	98.53	97.20	97.53	270,946
08 Nov 23	97.10000 +0.80	97.35	96.21	96.48	350,478
07 Nov 23	96.30000 -1.03	96.90	95.46	96.68	390,577
06 Nov 23	97.33000 -0.45	97.81	96.37	97.55	332,041
03 Nov 23	97.78000 +0.81	98.52	97.35	98.12	350,971
02 Nov 23	96.97000 +1.55	97.10	96.30	96.32	304,942
01 Nov 23	95.42000 +0.67	95.42	93.76	94.57	446,057
31 Oct 23	94.75000 +0.91	95.06	93.76	93.90	366,701
30 Oct 23	93.84000 -0.14	94.57	93.43	94.57	497,182
27 Oct 23	93.98000 +0.35	95.29	93.47	93.61	511,785
26 Oct 23	93.63000 +1.12	94.30	91.93	92.49	747,578
25 Oct 23	92.51000 -2.91	94.90	91.23	94.90	750,697
24 Oct 23	95.42000 +0.08	96.18	94.93	96.16	537,720
23 Oct 23	95.34000 -2.48	98.08	95.06	97.91	576,939
20 Oct 23	97.82000 +0.07	98.40	97.10	97.86	601,632
19 Oct 23	97.75000 -2.73	100.89	97.65	100.45	580,509
18 Oct 23	100.48000 -4.51	105.52	100.40	104.34	576,935
17 Oct 23	104.99000 +0.82	105.77	103.90	103.90	500,716
16 Oct 23	104.17000 +0.13	105.54	103.53	104.73	268,341
13 Oct 23	104.04000 -0.97	105.55	103.68	105.43	383,629
12 Oct 23	105.01000 +1.81	105.34	103.64	104.24	637,712
11 Oct 23	103.20000 +2.33	103.23	101.52	101.66	505,218
10 Oct 23	100.87000 -0.45	102.63	100.77	101.87	439,552
09 Oct 23	101.32000 +1.60	101.91	99.71	100.00	653,112
06 Oct 23	99.72000 +1.12	100.58	98.40	98.40	426,346
05 Oct 23	98.60000 -0.85	99.89	98.50	98.94	397,689
04 Oct 23	99.45000 +2.69	99.76	97.05	97.05	492,238
03 Oct 23	96.76000 -0.81	98.04	96.35	97.46	344,151
02 Oct 23	97.57000 -0.58	98.72	96.89	98.28	385,021
29 Sep 23	98.15000 -0.10	99.40	97.82	98.71	542,887
28 Sep 23	98.25000 +1.18	98.97	97.10	97.26	366,359
27 Sep 23	97.07000 +1.66	97.49	95.81	95.81	422,919
26 Sep 23	95.41000 -0.09	96.14	95.02	95.11	314,886
25 Sep 23	95.50000 +0.41	96.05	94.91	94.91	219,877
22 Sep 23	95.09000 +0.41	95.62	94.54	94.54	228,899
21 Sep 23	94.68000 -0.56	95.70	94.50	95.08	209,454
20 Sep 23	95.24000 -0.52	96.64	95.06	96.20	281,422
19 Sep 23	95.76000 -0.58	96.59	95.58	96.42	277,930
18 Sep 23	96.34000 +0.02	97.57	96.01	96.60	441,391
15 Sep 23	96.32000 +0.41	96.42	94.97	95.55	824,456
14 Sep 23	95.91000 +1.04	96.79	95.53	95.79	368,040
13 Sep 23	94.87000 -1.82	96.68	93.97	96.67	433,635
12 Sep 23	96.69000 +0.32	97.17	95.92	95.92	310,486
11 Sep 23	96.37000 +0.44	96.49	95.39	96.22	274,367
08 Sep 23	95.93000 +0.08	96.62	95.56	95.81	338,151
07 Sep 23	95.85000 +0.19	95.97	94.20	95.20	625,350
06 Sep 23	95.66000 -2.36	98.02	94.79	98.02	1,111,270
05 Sep 23	98.02000 -3.66	101.05	96.38	101.01	786,251
01 Sep 23	101.68000 -0.38	102.77	101.59	102.77	393,990
31 Aug 23	102.06000 -0.13	102.64	101.50	102.44	597,202
30 Aug 23	102.19000 -0.33	103.22	102.15	102.94	277,176
29 Aug 23	102.52000 +0.84	102.84	100.84	101.30	261,081
28 Aug 23	101.68000 +0.33	102.77	101.58	101.61	228,767
25 Aug 23	101.35000 +0.58	101.71	100.55	101.00	291,618
24 Aug 23	100.77000 +0.13	102.15	100.45	100.45	357,953
23 Aug 23	100.64000 +0.89	100.82	99.62	100.05	304,738
22 Aug 23	99.75000 -0.55	100.66	99.44	100.53	265,831
21 Aug 23	100.30000 -0.48	101.49	99.01	100.75	373,811
18 Aug 23	100.78000 +0.58	101.10	99.78	99.78	263,805
17 Aug 23	100.20000 +0.08	100.82	99.86	100.20	311,471
16 Aug 23	100.12000 -0.95	101.87	99.98	101.12	193,696
15 Aug 23	101.07000 -1.02	102.14	100.80	101.87	308,757
14 Aug 23	102.09000 -0.79	102.97	101.54	102.97	340,036
11 Aug 23	102.88000 +0.66	103.03	102.15	102.48	340,557
10 Aug 23	102.22000 -0.42	103.95	101.96	102.78	424,126
09 Aug 23	102.64000 +0.86	102.92	101.73	102.09	408,883
08 Aug 23	101.78000 +0.63	102.25	99.88	100.76	666,301
07 Aug 23	101.15000 +2.17	101.32	99.37	99.37	394,317
04 Aug 23	98.98000 -0.13	99.53	98.41	99.53	493,445
03 Aug 23	99.11000 -1.62	100.10	97.75	100.10	403,851
02 Aug 23	100.73000 -0.48	101.46	100.55	100.87	227,992
01 Aug 23	101.21000 +0.29	101.56	100.16	100.40	311,611
31 Jul 23	100.92000 +1.03	100.93	99.88	99.95	257,305
28 Jul 23	99.89000 +0.62	100.33	99.32	100.07	268,427
27 Jul 23	99.27000 -0.68	99.87	98.33	99.87	384,085
26 Jul 23	99.95000 -0.06	100.62	99.43	99.64	1,370,408
25 Jul 23	100.01000 +0.35	100.59	99.18	99.40	499,337
24 Jul 23	99.66000 +0.28	100.44	99.20	99.51	362,829
21 Jul 23	99.38000 +0.16	100.33	99.01	99.30	445,422
20 Jul 23	99.22000 +0.39	99.77	98.73	99.46	249,177
19 Jul 23	98.83000 +1.15	99.34	97.22	97.22	405,575
18 Jul 23	97.68000 +0.19	98.49	97.28	97.28	254,909
17 Jul 23	97.49000 -0.02	97.93	97.33	97.50	252,939
14 Jul 23	97.51000 -0.43	98.14	96.82	98.14	303,580
13 Jul 23	97.94000 -0.82	98.39	97.33	98.26	370,921
12 Jul 23	98.76000 +0.61	99.11	97.82	98.99	324,119
11 Jul 23	98.15000 +1.33	98.42	96.82	96.82	407,774
10 Jul 23	96.82000 +1.37	97.21	94.64	94.74	538,594
07 Jul 23	95.45000 +1.04	96.25	94.20	94.20	573,065
06 Jul 23	94.41000 -0.80	95.18	93.47	94.73	477,218
05 Jul 23	95.21000 -0.52	96.09	94.55	94.72	464,828
03 Jul 23	95.73000 +0.45	95.93	94.63	95.24	252,393
30 Jun 23	95.28000 +0.99	96.32	94.96	96.22	548,116
29 Jun 23	94.29000 -1.66	95.69	92.01	92.93	765,721
28 Jun 23	95.95000 -1.05	97.07	95.74	97.07	669,264
27 Jun 23	97.00000 +0.85	97.46	96.10	96.30	511,536
26 Jun 23	96.15000 +0.02	97.33	96.10	96.16	449,304
23 Jun 23	96.13000 +0.04	96.38	95.16	95.56	490,995
22 Jun 23	96.09000 -1.07	97.05	95.79	97.05	297,249
21 Jun 23	97.16000 +1.02	97.34	95.51	96.40	383,290
20 Jun 23	96.14000 -1.52	97.70	96.09	97.14	435,041
16 Jun 23	97.66000 +0.15	98.37	97.16	97.83	1,338,980
15 Jun 23	97.51000 +1.01	97.52	95.54	96.38	403,646
14 Jun 23	96.50000 +0.15	97.17	96.11	96.11	484,125
13 Jun 23	96.35000 +0.90	97.43	95.51	95.56	489,139
12 Jun 23	95.45000 +0.15	95.77	94.60	95.32	266,862
09 Jun 23	95.30000 -0.43	95.93	94.72	95.75	195,262
08 Jun 23	95.73000 +0.62	96.01	94.34	95.11	256,206
07 Jun 23	95.11000 +2.29	95.32	92.73	93.24	376,290
06 Jun 23	92.82000 -0.11	93.25	89.99	91.90	498,126
05 Jun 23	92.93000 -0.61	93.23	91.13	93.20	363,652
02 Jun 23	93.54000 +2.57	94.12	91.52	91.85	275,954
01 Jun 23	90.97000 +1.05	91.00	89.24	90.23	384,300
31 May 23	89.92000 -2.21	91.80	89.78	91.80	439,932
30 May 23	92.13000 -0.28	92.73	91.66	92.71	225,670
26 May 23	92.41000 +1.22	92.75	91.17	91.38	306,868
25 May 23	91.19000 +0.56	91.43	90.10	90.41	208,197
24 May 23	90.63000 -1.77	92.35	90.43	92.35	286,182
23 May 23	92.40000 -1.57	93.71	92.38	93.51	354,897
22 May 23	93.97000 +0.85	94.07	92.47	93.09	474,307
19 May 23	93.12000 +0.33	93.62	92.29	93.48	377,229
18 May 23	92.79000 +0.97	93.22	91.51	91.76	367,141
17 May 23	91.82000 +0.83	92.00	90.96	91.27	327,819
16 May 23	90.99000 +0.31	91.45	89.83	90.16	382,410
15 May 23	90.68000 -0.24	91.17	90.26	90.86	221,463
12 May 23	90.92000 +0.14	91.42	90.07	91.17	178,649
11 May 23	90.78000 +0.63	90.80	89.47	89.47	215,634
10 May 23	90.15000 +0.21	91.25	88.98	90.75	205,749
09 May 23	89.94000 -0.91	90.51	89.75	90.36	302,059
08 May 23	90.85000 +0.13	91.05	90.18	90.68	208,814
05 May 23	90.72000 +1.13	91.33	90.38	90.43	253,642
04 May 23	89.59000 -1.21	90.25	88.77	90.18	245,823
03 May 23	90.80000 -0.37	91.93	90.55	91.46	324,605
02 May 23	91.17000 -0.24	91.41	90.24	91.01	286,023
01 May 23	91.41000 +0.68	91.76	90.71	90.92	278,207
28 Apr 23	90.73000 -0.25	91.54	90.29	91.00	289,344
27 Apr 23	90.98000 +2.71	91.57	88.61	88.72	373,002
26 Apr 23	88.27000 -1.37	89.74	88.14	89.05	391,964
25 Apr 23	89.64000 -1.10	90.83	89.41	90.47	356,293
24 Apr 23	90.74000 -0.56	91.64	90.53	91.48	249,482
21 Apr 23	91.30000 +0.13	91.79	91.06	91.50	369,776
20 Apr 23	91.17000 +1.22	91.57	89.68	89.85	486,793
19 Apr 23	89.95000 -0.17	90.37	89.42	90.04	461,633
18 Apr 23	90.12000 +1.00	90.15	88.85	89.39	450,889
17 Apr 23	89.12000 +0.70	89.79	88.23	88.76	358,839
14 Apr 23	88.42000 +0.95	88.85	87.50	87.50	484,773
13 Apr 23	87.47000 +0.00	88.01	85.58	86.98	355,431
12 Apr 23	87.47000 +1.41	87.72	86.43	86.80	451,934
11 Apr 23	86.06000 +1.01	86.61	85.20	85.43	358,205
10 Apr 23	85.05000 +0.56	85.22	83.80	83.82	426,449
06 Apr 23	84.49000 -0.07	85.12	84.16	84.42	523,914
05 Apr 23	84.56000 +0.92	86.25	83.48	83.91	1,044,701
04 Apr 23	83.64000 -0.74	88.97	83.04	88.00	1,308,830
03 Apr 23	84.38000 +0.38	84.58	83.53	83.66	518,311
31 Mar 23	84.00000 +1.49	84.05	82.88	83.09	223,439
30 Mar 23	82.51000 -0.38	83.51	82.32	83.51	156,583
29 Mar 23	82.89000 +0.53	83.00	82.09	83.00	249,673
28 Mar 23	82.36000 +0.53	83.01	81.66	81.71	174,994
27 Mar 23	81.83000 +0.94	82.16	81.29	81.65	274,245
24 Mar 23	80.89000 +0.83	81.21	79.28	79.76	261,696
23 Mar 23	80.06000 -0.25	81.41	79.26	80.23	253,318
22 Mar 23	80.31000 -1.36	81.98	80.30	81.60	179,981
21 Mar 23	81.67000 +1.03	82.40	81.05	81.65	214,994
20 Mar 23	80.64000 +2.40	80.78	78.92	78.98	318,916
17 Mar 23	78.24000 -2.41	80.49	77.99	80.49	830,627
16 Mar 23	80.65000 +0.44	80.87	79.35	79.54	215,431
15 Mar 23	80.21000 -2.02	80.98	78.53	80.81	413,835
14 Mar 23	82.23000 +1.15	83.44	81.61	82.36	332,098
13 Mar 23	81.08000 -1.16	81.89	79.96	81.49	522,043
10 Mar 23	82.24000 -1.67	83.90	81.72	83.90	349,159
09 Mar 23	83.91000 -1.42	85.82	83.89	85.78	185,710
08 Mar 23	85.33000 +0.45	85.38	84.36	84.90	207,713
07 Mar 23	84.88000 -0.14	85.50	84.46	84.94	236,743
06 Mar 23	85.02000 -0.92	86.63	84.84	85.97	305,365
03 Mar 23	85.94000 +0.37	86.18	84.35	86.03	288,511
02 Mar 23	85.57000 +0.13	85.70	84.66	85.32	352,702
01 Mar 23	85.44000 +0.92	85.66	83.92	84.32	263,117
28 Feb 23	84.52000 +0.26	84.74	83.87	84.01	375,486
27 Feb 23	84.26000 +0.25	85.52	84.07	84.48	273,231
24 Feb 23	84.01000 -0.05	84.16	82.61	83.57	339,443
23 Feb 23	84.06000 +0.25	84.48	83.07	84.18	195,282
22 Feb 23	83.81000 -0.54	85.14	83.61	84.55	294,403
21 Feb 23	84.35000 -2.33	85.93	84.14	85.88	303,640
17 Feb 23	86.68000 +0.65	87.16	85.87	86.10	350,520
16 Feb 23	86.03000 -0.30	87.20	84.96	85.41	319,467
15 Feb 23	86.33000 +0.36	86.42	85.31	85.69	152,582
14 Feb 23	85.97000 -0.88	86.86	85.26	86.52	327,882
13 Feb 23	86.85000 +0.71	86.86	85.85	86.35	271,927
10 Feb 23	86.14000 -0.39	86.27	85.58	86.02	255,336
09 Feb 23	86.53000 -0.81	87.80	86.28	87.65	355,582
08 Feb 23	87.34000 -1.86	89.00	87.24	88.84	250,137
07 Feb 23	89.20000 +0.34	89.45	87.52	88.31	339,507
06 Feb 23	88.86000 +0.06	88.92	87.02	88.45	472,213
03 Feb 23	88.80000 -0.81	89.39	87.72	89.21	416,696
02 Feb 23	89.61000 +3.44	90.04	86.17	86.82	697,948
01 Feb 23	86.17000 +3.47	86.53	82.24	82.24	572,419
31 Jan 23	82.70000 +1.92	82.90	80.75	80.75	469,491
30 Jan 23	80.78000 -1.06	82.24	80.75	81.57	190,664
27 Jan 23	81.84000 +0.18	82.45	81.24	81.83	301,808
26 Jan 23	81.66000 +1.22	81.95	80.63	81.00	374,216
25 Jan 23	80.44000 -0.26	80.75	79.52	80.39	209,673
24 Jan 23	80.70000 +0.83	80.99	79.26	80.04	239,142
23 Jan 23	79.87000 +0.84	80.23	79.25	79.38	302,014
20 Jan 23	79.03000 +1.80	79.03	76.75	77.62	389,559
19 Jan 23	77.23000 -0.50	78.05	77.19	77.45	390,949
18 Jan 23	77.73000 -1.35	79.86	77.72	79.24	382,093
17 Jan 23	79.08000 -1.31	81.07	78.60	80.48	392,552
13 Jan 23	80.39000 -0.08	80.57	79.80	80.00	252,497
12 Jan 23	80.47000 -0.71	81.86	80.43	81.50	434,960
11 Jan 23	81.18000 +1.23	81.48	80.08	80.21	427,693
10 Jan 23	79.95000 +1.09	80.25	78.27	79.00	456,608
09 Jan 23	78.86000 +0.50	79.54	77.46	78.07	612,846
06 Jan 23	78.36000 +1.33	78.37	76.76	77.89	608,829
05 Jan 23	77.03000 -4.47	81.97	76.84	81.20	688,359
04 Jan 23	81.50000 -0.17	82.56	81.13	81.85	421,032
03 Jan 23	81.67000 -0.03	82.24	80.82	81.80	288,967
30 Dec 22	81.70000 -0.32	81.97	81.11	81.63	240,002
29 Dec 22	82.02000 +0.69	82.75	81.67	81.70	213,452
28 Dec 22	81.33000 -2.12	83.77	81.33	83.57	200,494
27 Dec 22	83.45000 +0.17	83.88	82.94	83.33	185,709
23 Dec 22	83.28000 +0.65	83.82	82.43	82.76	246,460
22 Dec 22	82.63000 -0.81	83.33	81.27	82.90	322,693
21 Dec 22	83.44000 +1.79	83.56	81.80	82.45	290,912
20 Dec 22	81.65000 -0.02	82.36	81.45	81.67	189,046
19 Dec 22	81.67000 -0.21	82.44	81.20	81.84	368,967
16 Dec 22	81.88000 -0.18	82.18	81.09	81.10	919,279
15 Dec 22	82.06000 -1.65	82.80	81.81	82.71	404,782
14 Dec 22	83.71000 -0.14	84.74	83.05	84.02	230,532
13 Dec 22	83.85000 -0.34	86.24	82.97	86.24	408,405
12 Dec 22	84.19000 +0.92	84.22	82.84	83.28	242,000
09 Dec 22	83.27000 -0.79	84.89	83.25	83.85	156,872
08 Dec 22	84.06000 +0.08	84.46	83.27	84.33	332,100
07 Dec 22	83.98000 +0.28	84.48	83.19	83.66	218,561
06 Dec 22	83.70000 -0.79	84.71	82.74	84.44	309,298
05 Dec 22	84.49000 -1.16	84.97	83.59	84.76	313,712
02 Dec 22	85.65000 +0.11	86.24	84.78	84.86	154,273
01 Dec 22	85.54000 -0.29	86.33	84.78	86.30	251,850
30 Nov 22	85.83000 +2.08	85.83	82.31	83.58	429,696
29 Nov 22	83.75000 +0.22	84.29	83.38	83.42	219,725
28 Nov 22	83.53000 -0.57	84.52	83.12	84.10	274,196
25 Nov 22	84.10000 +0.00	84.86	83.55	84.02	172,831
23 Nov 22	84.10000 -1.37	85.74	84.09	85.33	265,106
22 Nov 22	85.47000 +0.74	85.78	84.76	85.00	370,801
21 Nov 22	84.73000 -0.48	85.29	84.21	85.17	296,057
18 Nov 22	85.21000 +1.64	85.45	83.55	84.31	568,848
17 Nov 22	83.57000 -0.12	83.63	82.17	83.21	220,395
16 Nov 22	83.69000 -0.52	84.43	83.25	84.21	395,062
15 Nov 22	84.21000 +0.24	84.65	82.94	84.65	243,635
14 Nov 22	83.97000 -1.18	85.17	83.73	84.06	219,154
11 Nov 22	85.15000 -0.28	86.30	84.79	85.55	293,603
10 Nov 22	85.43000 +3.05	85.51	84.16	84.71	309,574
09 Nov 22	82.38000 -0.69	83.79	82.35	82.57	316,175
08 Nov 22	83.07000 +0.21	84.32	82.58	82.91	265,846
07 Nov 22	82.86000 +7.93	83.24	82.17	83.15	260,151
14 Oct 22	74.93000 -1.70	77.07	74.73	76.99	312,613
13 Oct 22	76.63000 +1.85	77.23	73.17	73.35	315,369
12 Oct 22	74.78000 +0.06	76.62	74.78	75.64	456,730
11 Oct 22	74.72000 +0.56	75.17	73.71	73.93	421,484
10 Oct 22	74.16000 +0.81	74.82	73.68	73.86	196,838
07 Oct 22	73.35000 -1.84	74.67	72.97	74.65	244,183
06 Oct 22	75.19000 -0.92	76.33	74.60	75.87	283,652
05 Oct 22	76.11000 -0.63	76.81	75.54	75.81	249,425
04 Oct 22	76.74000 +2.15	76.82	75.69	75.69	230,583
03 Oct 22	74.59000 +1.78	75.14	73.07	73.47	284,623
30 Sep 22	72.81000 -0.47	74.46	72.75	73.54	388,190
29 Sep 22	73.28000 -1.31	74.21	72.85	73.98	457,960
28 Sep 22	74.59000 +2.26	75.17	72.35	72.96	543,221
27 Sep 22	72.33000 +0.35	73.42	71.56	72.33	399,465
26 Sep 22	71.98000 -0.13	72.54	71.32	71.83	411,001
23 Sep 22	72.11000 -1.58	73.20	71.33	72.92	648,299
22 Sep 22	73.69000 -1.13	74.75	73.36	74.68	250,611
21 Sep 22	74.82000 -0.90	77.43	74.81	76.37	319,080
20 Sep 22	75.72000 -0.80	76.10	75.21	76.03	282,774
19 Sep 22	76.52000 +0.77	76.83	75.28	75.56	254,928
16 Sep 22	75.75000 -0.72	76.52	74.74	76.03	569,204
15 Sep 22	76.47000 -0.25	76.85	75.62	76.40	289,968
14 Sep 22	76.72000 -1.41	78.11	75.83	78.05	395,424
13 Sep 22	78.13000 -2.73	80.05	77.69	79.63	240,631
12 Sep 22	80.86000 +0.68	81.03	80.15	80.49	239,934
09 Sep 22	80.18000 +0.50	80.99	79.80	80.07	206,782
08 Sep 22	79.68000 -0.29	79.76	78.77	79.29	180,448
07 Sep 22	79.97000 +1.48	80.02	78.19	78.19	192,136
06 Sep 22	78.49000 -0.09	79.10	77.85	79.10	234,486
02 Sep 22	78.58000 -0.59	80.47	78.19	79.85	211,632
01 Sep 22	79.17000 -0.04	79.68	78.69	79.05	287,822
31 Aug 22	79.21000 -1.22	80.83	78.79	80.32	605,544
30 Aug 22	80.43000 -1.42	81.98	80.02	81.98	279,678
29 Aug 22	81.85000 -0.05	82.31	80.84	81.56	210,075
26 Aug 22	81.90000 -2.52	84.85	81.84	84.44	273,925
25 Aug 22	84.42000 +0.87	84.56	83.71	83.83	190,592
24 Aug 22	83.55000 -0.02	83.83	82.94	83.53	224,178
23 Aug 22	83.57000 -0.58	84.70	83.49	84.29	184,574
22 Aug 22	84.15000 -1.40	85.00	84.04	84.85	283,644
19 Aug 22	85.55000 -0.79	85.95	85.18	85.77	242,058
18 Aug 22	86.34000 +0.44	86.55	85.64	85.80	147,858
17 Aug 22	85.90000 -0.39	85.99	85.35	85.55	171,751
16 Aug 22	86.29000 +0.21	87.00	85.38	85.59	241,818
15 Aug 22	86.08000 +0.44	86.14	84.92	85.13	294,480
12 Aug 22	85.64000 +1.49	85.84	84.52	84.58	259,670
11 Aug 22	84.15000 +0.00	85.56	84.13	84.61	337,452
10 Aug 22	84.15000 +1.62	84.97	83.47	83.69	354,065
09 Aug 22	82.53000 +0.21	82.95	81.77	82.32	724,026
08 Aug 22	82.32000 +0.25	83.26	82.00	82.49	537,842
05 Aug 22	82.07000 -0.04	82.64	81.59	81.59	561,539
04 Aug 22	82.11000 -0.07	82.74	81.82	82.27	197,923
03 Aug 22	82.18000 +0.68	82.60	81.21	82.06	234,754
02 Aug 22	81.50000 -0.94	82.63	81.50	82.37	193,568
01 Aug 22	82.44000 -0.22	82.85	81.52	81.96	210,042
29 Jul 22	82.66000 +1.74	82.77	81.16	81.39	352,623
28 Jul 22	80.92000 +1.19	81.08	79.68	80.23	216,645
27 Jul 22	79.73000 +0.53	80.28	77.99	79.06	301,014
26 Jul 22	79.20000 +0.15	79.62	78.49	78.78	355,303
25 Jul 22	79.05000 +1.05	79.11	77.68	78.18	309,763
22 Jul 22	78.00000 +0.29	78.78	77.51	78.03	336,480
21 Jul 22	77.71000 +0.75	77.82	76.32	76.60	222,471
20 Jul 22	76.96000 +0.73	77.35	75.95	76.09	351,440
19 Jul 22	76.23000 +1.90	76.28	74.54	74.89	275,531
18 Jul 22	74.33000 -0.77	75.59	74.05	75.20	374,418
15 Jul 22	75.10000 +2.41	76.06	74.70	74.73	567,688
14 Jul 22	72.69000 -0.87	72.86	71.92	72.38	209,292
13 Jul 22	73.56000 -0.17	74.22	72.44	72.92	851,124
12 Jul 22	73.73000 +0.10	74.58	73.26	73.45	289,095
11 Jul 22	73.63000 -0.33	74.18	72.74	72.74	319,186
08 Jul 22	73.96000 -0.53	74.56	73.23	74.25	335,629
07 Jul 22	74.49000 +0.12	75.16	73.91	74.72	367,065
06 Jul 22	74.37000 +0.35	75.10	73.29	74.32	448,779
05 Jul 22	74.02000 -0.68	74.04	71.69	73.54	517,098
01 Jul 22	74.70000 -0.41	75.37	73.28	75.17	432,953
30 Jun 22	75.11000 -0.21	75.68	73.07	73.07	648,510
29 Jun 22	75.32000 +1.76	75.75	74.01	74.93	657,072
28 Jun 22	73.56000 -3.03	76.97	73.37	76.95	713,693
27 Jun 22	76.59000 +1.02	77.32	75.46	75.88	494,862
24 Jun 22	75.57000 +2.23	75.90	73.58	73.91	452,656
23 Jun 22	73.34000 -0.12	73.68	72.30	73.45	264,424
22 Jun 22	73.46000 -0.25	73.95	72.34	72.79	256,623
21 Jun 22	73.71000 +0.80	74.92	73.14	73.70	329,249
17 Jun 22	72.91000 -2.00	75.76	72.79	75.40	981,738
16 Jun 22	74.91000 -3.32	76.90	74.27	76.90	393,449
15 Jun 22	78.23000 -0.49	79.50	77.56	79.27	340,127
14 Jun 22	78.72000 -0.49	79.93	77.50	79.28	376,369
13 Jun 22	79.21000 -2.24	80.34	79.11	79.50	445,434
10 Jun 22	81.45000 -1.19	82.18	80.64	81.22	434,511
09 Jun 22	82.64000 -2.03	84.89	82.55	84.51	334,248
08 Jun 22	84.67000 -1.48	86.13	84.32	85.71	239,199
07 Jun 22	86.15000 +1.02	86.17	84.13	84.58	225,607
06 Jun 22	85.13000 +0.61	85.63	84.15	84.82	217,299
03 Jun 22	84.52000 -0.54	85.20	84.09	85.20	253,216
02 Jun 22	85.06000 -0.05	85.87	84.52	85.52	306,607
01 Jun 22	85.11000 +0.18	85.72	84.05	85.25	342,574
31 May 22	84.93000 -0.30	85.35	83.90	84.81	316,321
27 May 22	85.23000 +1.30	85.39	83.92	84.33	393,477
26 May 22	83.93000 +0.81	84.92	83.82	83.82	334,889
25 May 22	83.12000 +0.19	83.18	80.90	82.70	1,667,611
24 May 22	82.93000 +1.26	83.29	80.85	81.45	731,291
23 May 22	81.67000 -0.02	82.73	81.02	82.28	501,150
20 May 22	81.69000 -0.50	83.29	80.07	82.49	438,636
19 May 22	82.19000 -0.47	83.25	81.13	81.75	438,467
18 May 22	82.66000 -2.40	84.95	82.34	84.51	491,978
17 May 22	85.06000 +3.13	85.14	83.21	83.44	554,538
16 May 22	81.93000 +1.19	82.25	80.13	80.64	373,163
13 May 22	80.74000 +0.77	81.47	79.99	80.48	330,079
12 May 22	79.97000 +0.99	80.03	78.08	78.62	327,641
11 May 22	78.98000 -1.59	81.38	78.84	80.84	434,627
10 May 22	80.57000 -1.36	82.10	79.86	82.09	357,140
09 May 22	81.93000 +0.44	83.04	80.61	80.68	495,197
06 May 22	81.49000 -1.44	82.56	80.59	82.56	374,935
05 May 22	82.93000 -2.22	84.82	82.21	84.57	289,339
04 May 22	85.15000 +3.07	85.25	82.00	82.07	443,455
03 May 22	82.08000 +0.72	82.76	81.06	81.74	313,344
02 May 22	81.36000 -1.50	83.60	80.18	83.17	346,668
29 Apr 22	82.86000 -2.23	85.06	82.59	84.49	342,642
28 Apr 22	85.09000 +1.48	85.52	82.83	84.22	292,571
27 Apr 22	83.61000 -0.97	84.83	83.29	84.62	364,521
26 Apr 22	84.58000 -0.95	86.14	84.57	85.07	301,559
25 Apr 22	85.53000 -0.43	85.71	83.87	85.44	271,218
22 Apr 22	85.96000 -1.51	87.05	85.61	87.00	273,682
21 Apr 22	87.47000 +0.64	87.82	86.77	87.16	446,290
20 Apr 22	86.83000 +0.23	87.99	86.71	87.00	362,727
19 Apr 22	86.60000 +2.07	86.61	84.94	84.95	341,926
18 Apr 22	84.53000 -0.49	85.94	84.09	85.02	307,096
14 Apr 22	85.02000 -1.58	86.75	84.69	86.58	386,293
13 Apr 22	86.60000 +1.13	86.64	85.54	85.57	302,857
12 Apr 22	85.47000 +0.20	86.13	84.96	85.36	388,437
11 Apr 22	85.27000 +0.58	85.63	84.41	84.45	448,407
08 Apr 22	84.69000 +0.72	84.88	83.68	84.13	426,053
07 Apr 22	83.97000 -0.33	84.60	83.39	84.23	328,790
06 Apr 22	84.30000 +0.15	84.70	83.47	83.93	386,692
05 Apr 22	84.15000 -0.13	85.30	83.86	84.13	393,500
04 Apr 22	84.28000 -1.28	85.58	83.65	85.43	396,123
01 Apr 22	85.56000 +0.35	85.59	84.46	85.28	462,128
31 Mar 22	85.21000 -0.66	86.71	85.11	86.00	608,714
30 Mar 22	85.87000 +3.25	87.09	83.24	83.46	821,688
29 Mar 22	82.62000 +0.66	83.38	81.75	82.40	497,523
28 Mar 22	81.96000 -0.29	81.96	80.75	81.79	489,156
25 Mar 22	82.25000 +0.90	82.40	80.78	81.54	395,196
24 Mar 22	81.35000 +1.15	81.56	79.94	80.33	442,480
23 Mar 22	80.20000 +0.12	80.60	79.54	80.04	324,317
22 Mar 22	80.08000 -0.13	80.45	79.24	80.45	382,729
21 Mar 22	80.21000 -0.16	81.67	79.95	80.43	432,747
18 Mar 22	80.37000 -0.10	80.60	78.95	79.99	2,164,178
17 Mar 22	80.47000 +1.22	80.65	78.87	79.22	369,069
16 Mar 22	79.25000 -0.76	80.99	77.84	80.13	536,087
15 Mar 22	80.01000 +0.41	80.45	78.90	79.16	406,445
14 Mar 22	79.60000 +3.03	80.19	77.56	77.81	833,149
11 Mar 22	76.57000 -1.11	78.37	76.57	77.72	648,303
10 Mar 22	77.68000 -1.01	78.25	77.04	78.12	263,635
09 Mar 22	78.69000 -0.22	79.85	78.57	79.79	442,372
08 Mar 22	78.91000 +0.40	80.38	78.21	78.87	549,556
07 Mar 22	78.51000 -1.00	81.18	78.47	79.20	428,199
04 Mar 22	79.51000 +0.36	79.67	77.09	78.28	431,793
03 Mar 22	79.15000 +1.68	79.19	77.75	77.96	326,901
02 Mar 22	77.47000 +1.42	78.40	76.30	76.30	318,520
01 Mar 22	76.05000 -1.43	78.12	75.84	77.39	521,230
28 Feb 22	77.48000 -0.23	77.83	76.25	76.98	480,819
25 Feb 22	77.71000 +1.89	77.95	75.90	75.96	374,135
24 Feb 22	75.82000 -0.67	75.96	74.20	75.63	600,796
23 Feb 22	76.49000 -1.87	78.86	76.39	78.67	347,902
22 Feb 22	78.36000 -0.43	79.17	78.01	78.59	330,641
18 Feb 22	78.79000 -0.73	79.87	78.59	79.36	272,611
17 Feb 22	79.52000 -0.44	79.88	78.64	79.50	252,003
16 Feb 22	79.96000 +0.74	80.37	78.91	79.06	221,317
15 Feb 22	79.22000 -0.12	80.29	78.91	79.81	290,428
14 Feb 22	79.34000 -0.06	79.81	78.91	79.34	377,330
11 Feb 22	79.40000 -0.41	80.43	78.44	79.99	327,960
10 Feb 22	79.81000 -1.26	81.42	79.70	80.15	431,395
09 Feb 22	81.07000 +1.63	81.14	79.85	79.85	657,659
08 Feb 22	79.44000 -0.89	80.80	79.25	80.72	478,455
07 Feb 22	80.33000 -0.79	81.25	80.10	80.92	378,033
04 Feb 22	81.12000 -2.65	83.61	80.92	83.61	523,733
03 Feb 22	83.77000 -0.04	84.62	83.30	83.72	526,150
02 Feb 22	83.81000 +0.66	84.37	82.29	83.35	591,661
01 Feb 22	83.15000 +1.51	83.35	80.97	82.03	403,014
31 Jan 22	81.64000 +0.61	82.03	79.46	80.51	871,541
28 Jan 22	81.03000 +0.07	81.04	79.07	80.77	417,711
27 Jan 22	80.96000 -1.09	82.73	80.17	82.51	539,412
26 Jan 22	82.05000 -0.37	83.69	80.96	82.99	322,949
25 Jan 22	82.42000 -1.40	83.24	80.96	82.84	519,326
24 Jan 22	83.82000 +1.18	84.07	81.48	81.48	598,287
21 Jan 22	82.64000 +0.47	83.24	81.48	81.79	450,317
20 Jan 22	82.17000 -0.99	84.24	82.06	83.13	353,708
19 Jan 22	83.16000 -0.54	84.44	82.86	84.44	351,294
18 Jan 22	83.70000 -1.69	85.27	82.86	85.10	405,614
14 Jan 22	85.39000 -0.27	85.75	84.18	85.23	299,524
13 Jan 22	85.66000 +1.56	85.92	84.62	84.71	484,383
12 Jan 22	84.10000 +0.41	84.71	83.46	83.70	569,160
11 Jan 22	83.69000 +0.57	83.70	81.91	82.67	418,124
10 Jan 22	83.12000 -0.59	83.23	82.10	82.99	414,335
07 Jan 22	83.71000 +0.45	83.95	82.99	83.36	496,898
06 Jan 22	83.26000 -0.49	84.34	82.75	84.31	366,915
05 Jan 22	83.75000 -0.87	85.80	83.65	84.79	405,057
04 Jan 22	84.62000 +0.67	85.80	84.16	84.16	415,120
03 Jan 22	83.95000 -0.11	85.16	83.38	84.34	382,577
31 Dec 21	84.06000 +0.12	84.47	83.60	84.10	144,713
30 Dec 21	83.94000 -1.20	85.30	83.72	85.08	291,972
29 Dec 21	85.14000 +0.53	85.40	84.34	84.34	272,785
28 Dec 21	84.61000 +0.10	85.74	84.14	84.48	327,992
27 Dec 21	84.51000 +0.57	85.06	83.60	83.90	302,134
23 Dec 21	83.94000 +0.33	85.60	83.90	84.85	335,218
22 Dec 21	83.61000 -0.36	85.81	82.13	84.59	784,756
21 Dec 21	83.97000 +1.50	84.23	82.33	82.66	494,703
20 Dec 21	82.47000 -0.72	82.66	80.25	82.02	390,901
17 Dec 21	83.19000 -1.76	85.10	82.84	84.62	975,970
16 Dec 21	84.95000 +0.19	85.83	84.32	84.84	327,384
15 Dec 21	84.76000 +1.58	84.84	82.93	83.00	202,404
14 Dec 21	83.18000 -0.16	84.02	82.82	83.04	506,361
13 Dec 21	83.34000 -1.33	84.59	83.02	84.27	338,980
10 Dec 21	84.67000 +2.04	84.71	82.69	83.12	288,650
09 Dec 21	82.63000 -0.30	83.11	82.28	82.60	167,406
08 Dec 21	82.93000 +0.22	83.28	82.60	83.00	307,999
07 Dec 21	82.71000 +0.66	83.43	82.48	82.84	493,593
06 Dec 21	82.05000 +1.41	82.79	80.77	80.77	439,834
03 Dec 21	80.64000 +0.19	80.99	79.92	80.75	252,729
02 Dec 21	80.45000 +2.55	80.80	78.26	78.26	307,798
01 Dec 21	77.90000 -0.80	81.32	77.87	79.88	379,726
30 Nov 21	78.70000 -2.24	80.95	78.70	80.06	710,869
29 Nov 21	80.94000 -0.49	82.19	80.90	82.08	316,535
26 Nov 21	81.43000 -2.71	83.41	80.73	83.17	203,640
24 Nov 21	84.14000 -0.85	84.99	83.83	84.99	248,179
23 Nov 21	84.99000 +1.42	85.57	83.17	83.78	342,410
22 Nov 21	83.57000 -0.29	84.70	83.49	84.07	408,576
19 Nov 21	83.86000 -0.94	84.79	83.03	84.52	471,086
18 Nov 21	84.80000 -0.58	85.53	84.56	85.53	161,467
17 Nov 21	85.38000 -0.33	85.52	84.48	85.20	219,577
16 Nov 21	85.71000 +0.61	86.93	84.90	85.07	286,684
15 Nov 21	85.10000 -0.41	85.66	84.59	85.24	189,921
12 Nov 21	85.51000 +0.29	85.66	84.85	85.22	243,316
11 Nov 21	85.22000 -0.21	85.49	84.89	85.43	253,307
10 Nov 21	85.43000 -0.58	86.07	84.92	86.07	242,024
09 Nov 21	86.01000 +0.51	86.07	84.82	85.52	244,367
08 Nov 21	85.50000 +0.54	85.63	84.88	85.41	313,359
05 Nov 21	84.96000 +0.08	85.53	84.43	85.26	230,050
04 Nov 21	84.88000 -0.05	86.08	84.58	85.07	247,517
03 Nov 21	84.93000 +0.24	85.21	83.97	84.68	305,101
02 Nov 21	84.69000 -0.15	86.00	84.54	84.84	251,602
01 Nov 21	84.84000 +0.77	85.11	83.96	84.24	428,092
29 Oct 21	84.07000 +0.54	84.99	83.25	83.53	418,791
28 Oct 21	83.53000 +1.91	83.62	82.01	82.01	334,672
27 Oct 21	81.62000 -0.28	82.38	81.14	81.90	441,453
26 Oct 21	81.90000 -0.49	83.47	81.90	82.37	257,318
25 Oct 21	82.39000 +0.44	83.42	81.89	82.31	236,874
22 Oct 21	81.95000 -0.45	83.02	81.88	82.40	331,929
21 Oct 21	82.40000 -1.46	85.12	82.25	85.00	475,236
20 Oct 21	83.86000 -2.04	85.89	81.97	85.47	619,945
19 Oct 21	85.90000 +0.83	86.13	84.84	85.48	297,014
18 Oct 21	85.07000 +0.64	85.51	84.03	84.47	207,631
15 Oct 21	84.43000 -0.71	85.80	84.37	85.80	261,450
14 Oct 21	85.14000 +2.13	85.18	83.26	83.48	216,765
13 Oct 21	83.01000 -0.65	83.71	82.50	83.56	184,843
12 Oct 21	83.66000 +0.15	84.63	83.29	83.55	176,560
11 Oct 21	83.51000 -0.76	84.89	83.51	84.36	182,323
08 Oct 21	84.27000 +0.63	84.66	83.04	83.66	230,038
07 Oct 21	83.64000 -0.03	84.68	83.20	83.67	313,845
06 Oct 21	83.67000 +1.33	83.71	81.36	81.76	329,661
05 Oct 21	82.34000 +0.07	83.48	82.07	82.27	421,247
04 Oct 21	82.27000 +0.84	82.63	81.08	81.49	323,730
01 Oct 21	81.43000 +1.24	82.49	80.07	80.58	350,926
30 Sep 21	80.19000 -1.41	82.33	79.74	81.80	442,053
29 Sep 21	81.60000 +0.69	81.72	80.45	81.02	321,159
28 Sep 21	80.91000 -0.74	82.29	80.80	81.76	328,668
27 Sep 21	81.65000 +1.14	82.06	80.10	80.28	548,367
24 Sep 21	80.51000 -0.01	81.26	80.37	80.52	375,463
23 Sep 21	80.52000 +0.50	81.31	80.48	80.54	411,167
22 Sep 21	80.02000 +0.68	80.75	79.57	79.63	304,857
21 Sep 21	79.34000 +0.38	79.84	78.26	79.30	411,895
20 Sep 21	78.96000 +0.17	79.36	77.47	77.75	363,779
17 Sep 21	78.79000 -0.70	79.42	78.56	79.15	876,789
16 Sep 21	79.49000 -1.01	80.63	79.45	80.63	285,893
15 Sep 21	80.50000 +0.56	80.75	79.75	79.75	396,462
14 Sep 21	79.94000 -0.41	81.07	79.71	81.07	345,478
13 Sep 21	80.35000 +0.28	80.82	79.11	80.45	309,048
10 Sep 21	80.07000 -1.24	81.80	80.02	81.80	322,641
09 Sep 21	81.31000 -0.44	82.10	80.78	81.65	344,668
08 Sep 21	81.75000 -0.05	82.18	80.97	81.86	280,535
07 Sep 21	81.80000 -1.01	83.04	81.62	82.70	279,861
03 Sep 21	82.81000 -0.95	83.76	82.70	83.76	194,750
02 Sep 21	83.76000 +0.66	83.78	83.04	83.50	161,016
01 Sep 21	83.10000 -1.11	84.85	82.72	84.22	255,595
31 Aug 21	84.21000 -0.62	85.26	84.10	85.18	176,284
30 Aug 21	84.83000 -0.52	85.90	84.82	85.42	167,117
27 Aug 21	85.35000 +1.34	85.69	84.18	84.25	167,597
26 Aug 21	84.01000 -0.63	84.32	83.25	84.29	205,224
25 Aug 21	84.64000 +0.34	85.11	84.20	84.43	199,961
24 Aug 21	84.30000 +0.27	84.73	84.17	84.47	143,895
23 Aug 21	84.03000 +0.67	84.19	83.13	83.68	206,887
20 Aug 21	83.36000 -0.05	83.71	82.80	83.29	451,618
19 Aug 21	83.41000 +0.47	83.76	82.04	82.60	294,794
18 Aug 21	82.94000 -2.09	85.14	82.86	84.72	189,777
17 Aug 21	85.03000 -0.02	85.08	83.45	84.39	284,352
16 Aug 21	85.05000 -0.65	85.96	84.71	85.12	157,097
13 Aug 21	85.70000 -0.95	87.05	85.45	86.86	201,750
12 Aug 21	86.65000 +0.07	87.18	86.06	86.61	211,753
11 Aug 21	86.58000 +1.24	86.61	84.91	85.47	378,211
10 Aug 21	85.34000 +0.19	86.16	84.78	85.11	215,008
09 Aug 21	85.15000 -0.79	86.02	85.11	86.00	152,376
06 Aug 21	85.94000 +0.21	86.63	85.50	86.53	196,335
05 Aug 21	85.73000 -0.09	86.82	85.38	85.93	304,793
04 Aug 21	85.82000 -2.39	87.94	85.53	87.94	251,859
03 Aug 21	88.21000 +1.04	88.48	86.21	86.99	261,092
02 Aug 21	87.17000 -2.00	89.84	87.16	89.34	481,153
30 Jul 21	89.17000 +0.08	89.82	88.76	88.76	406,617
29 Jul 21	89.09000 +0.50	89.21	88.32	89.07	395,503
28 Jul 21	88.59000 +1.71	89.07	86.57	86.86	371,413
27 Jul 21	86.88000 -0.32	87.90	86.38	86.78	170,402
26 Jul 21	87.20000 +0.75	87.70	86.23	86.54	227,549
23 Jul 21	86.45000 +0.19	87.30	86.11	86.75	327,823
22 Jul 21	86.26000 -1.21	87.53	85.94	87.53	187,788
21 Jul 21	87.47000 -0.33	89.22	86.80	88.16	266,732
20 Jul 21	87.80000 +2.27	88.25	85.11	85.48	539,901
19 Jul 21	85.53000 -1.59	86.46	84.83	85.92	472,668
16 Jul 21	87.12000 -1.69	89.70	86.88	89.53	392,335
15 Jul 21	88.81000 -0.70	89.98	88.73	89.52	259,223
14 Jul 21	89.51000 +0.22	90.35	89.01	89.47	296,490
13 Jul 21	89.29000 -1.18	90.14	89.17	89.77	270,104
12 Jul 21	90.47000 -1.38	91.25	89.94	90.23	456,278
09 Jul 21	91.85000 +1.95	92.04	90.92	91.81	539,267
08 Jul 21	89.90000 -1.55	91.92	89.57	90.72	854,894
07 Jul 21	91.45000 +0.65	91.91	88.40	91.49	782,592
06 Jul 21	90.80000 +1.05	91.60	88.71	89.99	968,114
02 Jul 21	89.75000 +0.02	90.17	89.37	89.40	336,974
01 Jul 21	89.73000 +0.00	90.92	89.70	90.35	285,221
30 Jun 21	89.73000 +1.48	89.94	88.44	88.44	403,624
29 Jun 21	88.25000 -0.02	89.01	87.92	88.39	327,915
28 Jun 21	88.27000 -1.69	89.68	88.11	89.67	245,483
25 Jun 21	89.96000 +1.30	90.08	88.73	89.19	439,563
24 Jun 21	88.66000 +0.10	89.16	87.82	88.59	343,975
23 Jun 21	88.56000 +0.29	89.72	87.42	88.61	317,374
22 Jun 21	88.27000 -1.10	89.34	87.68	89.34	359,282
21 Jun 21	89.37000 +1.99	90.00	88.31	88.31	322,094
18 Jun 21	87.38000 -0.42	87.97	86.63	86.90	617,229
17 Jun 21	87.80000 -2.36	90.69	86.47	90.22	379,057
16 Jun 21	90.16000 -1.08	91.45	89.72	90.85	322,017
15 Jun 21	91.24000 -0.28	92.14	90.58	91.62	270,351
14 Jun 21	91.52000 -0.19	91.99	90.44	91.54	222,917
11 Jun 21	91.71000 -0.02	92.65	91.55	92.01	161,585
10 Jun 21	91.73000 +0.19	92.63	91.57	91.98	160,565
09 Jun 21	91.54000 -1.28	92.82	91.53	92.82	171,582
08 Jun 21	92.82000 +0.99	93.24	90.92	91.75	217,010
07 Jun 21	91.83000 -0.86	93.00	91.53	92.93	196,565
04 Jun 21	92.69000 -0.57	93.81	92.27	93.45	207,725
03 Jun 21	93.26000 -0.67	93.89	92.32	93.63	196,876
02 Jun 21	93.93000 -1.20	95.29	93.57	95.29	321,950
01 Jun 21	95.13000 +0.73	95.50	94.39	94.62	361,170
28 May 21	94.40000 -0.61	95.29	94.22	95.20	261,035
27 May 21	95.01000 +0.50	95.95	94.97	95.49	209,556
26 May 21	94.51000 +0.73	94.80	93.68	94.07	289,461
25 May 21	93.78000 -0.74	95.25	93.62	94.78	382,397
24 May 21	94.52000 -0.04	95.29	94.22	95.29	229,117
21 May 21	94.56000 +0.86	95.06	94.07	94.31	506,815
20 May 21	93.70000 -0.29	94.25	93.23	93.93	297,396
19 May 21	93.99000 +0.08	94.03	92.20	92.87	410,213
18 May 21	93.91000 -1.50	95.57	93.91	95.47	325,983
17 May 21	95.41000 -0.21	95.63	93.94	95.42	243,493
14 May 21	95.62000 +0.38	96.19	94.64	95.50	277,806
13 May 21	95.24000 +2.74	96.23	92.31	92.61	542,017
12 May 21	92.50000 -1.26	93.90	92.24	93.80	426,537
11 May 21	93.76000 -0.26	94.09	92.59	93.10	437,988
10 May 21	94.02000 +0.38	95.50	93.66	93.66	289,582
07 May 21	93.64000 -0.06	94.20	92.55	92.93	407,129
06 May 21	93.70000 +1.00	93.72	92.47	92.77	342,030
05 May 21	92.70000 -0.23	93.00	92.23	92.99	201,453
04 May 21	92.93000 +0.74	93.02	91.71	91.81	196,368
03 May 21	92.19000 +2.03	92.35	90.98	91.78	390,726
30 Apr 21	90.16000 -1.50	92.53	89.47	91.33	398,695
29 Apr 21	91.66000 +0.52	92.71	91.25	92.00	276,599
28 Apr 21	91.14000 -0.72	91.89	90.80	91.89	288,304
27 Apr 21	91.86000 +0.94	91.87	90.32	90.78	343,330
26 Apr 21	90.92000 +0.56	91.46	90.04	90.61	353,970
23 Apr 21	90.36000 +1.52	90.49	88.84	88.84	277,294
22 Apr 21	88.84000 -1.35	90.49	88.79	90.34	224,997
21 Apr 21	90.19000 +0.86	90.53	88.70	89.25	322,054
20 Apr 21	89.33000 +0.77	89.37	87.56	88.20	444,258
19 Apr 21	88.56000 -0.10	88.93	87.40	88.74	311,470
16 Apr 21	88.66000 +0.27	89.32	87.98	88.95	685,841
15 Apr 21	88.39000 +0.72	88.79	87.26	88.44	369,922
14 Apr 21	87.67000 -0.46	88.95	87.48	88.50	375,572
13 Apr 21	88.13000 -1.21	89.36	87.31	88.51	510,835
12 Apr 21	89.34000 -0.64	89.86	88.43	89.10	423,066
09 Apr 21	89.98000 -0.02	90.33	89.31	89.97	609,577
08 Apr 21	90.00000 +3.35	91.43	87.90	91.05	973,452
07 Apr 21	86.65000 -4.99	89.01	86.44	89.00	1,028,292
06 Apr 21	91.64000 -0.10	93.92	91.22	91.22	789,418
05 Apr 21	91.74000 +0.45	92.93	91.65	91.99	492,275
01 Apr 21	91.29000 +1.10	91.53	90.49	91.03	306,746
31 Mar 21	90.19000 -1.13	91.67	89.51	91.17	328,108
30 Mar 21	91.32000 +1.54	91.45	89.15	89.71	280,480
29 Mar 21	89.78000 -1.22	92.27	89.68	90.75	330,090
26 Mar 21	91.00000 +2.34	91.08	89.08	89.49	253,285
25 Mar 21	88.66000 +1.48	88.87	86.12	86.80	288,320
24 Mar 21	87.18000 +1.39	88.90	86.77	86.77	410,691
23 Mar 21	85.79000 -1.97	87.80	85.14	86.96	449,723
22 Mar 21	87.76000 -0.73	88.49	86.41	88.10	318,891
19 Mar 21	88.49000 -0.05	89.42	86.05	88.53	1,313,128
18 Mar 21	88.54000 -0.92	89.75	88.01	89.44	348,207
17 Mar 21	89.46000 +0.80	90.37	88.43	88.78	342,560
16 Mar 21	88.66000 -2.63	90.97	88.09	90.74	348,035
15 Mar 21	91.29000 +0.08	91.35	89.64	90.86	369,186
12 Mar 21	91.21000 +2.07	91.49	89.10	89.10	350,928
11 Mar 21	89.14000 -0.27	90.28	88.68	89.93	494,075
10 Mar 21	89.41000 +3.58	89.58	86.02	86.19	534,248
09 Mar 21	85.83000 -1.22	87.90	85.79	87.39	295,187
08 Mar 21	87.05000 +1.69	87.90	85.00	85.87	431,835
05 Mar 21	85.36000 +3.43	85.48	81.09	82.98	417,200
04 Mar 21	81.93000 -2.27	84.42	80.59	84.42	441,578
03 Mar 21	84.20000 -1.72	86.35	84.19	85.87	390,701
02 Mar 21	85.92000 -2.60	88.47	85.59	88.36	319,879
01 Mar 21	88.52000 +2.39	89.10	86.57	87.12	330,757
26 Feb 21	86.13000 -0.91	87.09	84.79	87.08	589,469
25 Feb 21	87.04000 +0.02	88.26	86.50	87.01	452,122
24 Feb 21	87.02000 +1.49	87.20	84.43	85.86	353,488
23 Feb 21	85.53000 +0.47	85.76	82.69	84.63	384,027
22 Feb 21	85.06000 -1.13	86.28	84.53	85.95	302,985
19 Feb 21	86.19000 +1.06	86.49	85.34	85.34	318,061
18 Feb 21	85.13000 +1.05	85.32	83.25	83.81	390,101
17 Feb 21	84.08000 +0.51	84.30	82.75	83.49	286,148
16 Feb 21	83.57000 -1.15	85.49	83.57	85.27	276,323
12 Feb 21	84.72000 +0.31	85.08	83.74	84.11	226,894
11 Feb 21	84.41000 -1.01	86.30	83.85	85.59	359,663
10 Feb 21	85.42000 -1.07	86.80	84.77	86.79	388,899
09 Feb 21	86.49000 +0.15	86.50	84.19	85.06	315,531
08 Feb 21	86.34000 +0.70	87.28	85.38	86.21	443,147
05 Feb 21	85.64000 +1.20	86.76	83.40	85.00	872,424
04 Feb 21	84.44000 +2.59	85.33	81.52	81.57	802,126
03 Feb 21	81.85000 +1.08	83.25	80.75	82.88	426,481
02 Feb 21	80.77000 +1.10	81.18	78.47	80.94	386,271
01 Feb 21	79.67000 +2.10	79.79	78.01	78.20	364,349
29 Jan 21	77.57000 -0.95	78.96	77.51	78.32	423,244
28 Jan 21	78.52000 -1.65	81.72	78.35	80.46	435,247
27 Jan 21	80.17000 +0.04	82.24	77.83	79.02	544,067
26 Jan 21	80.13000 -2.12	82.94	80.04	82.94	264,218
25 Jan 21	82.25000 -0.53	83.52	81.98	82.90	390,870
22 Jan 21	82.78000 +1.29	82.94	80.00	81.09	495,416
21 Jan 21	81.49000 +0.14	82.72	81.00	81.64	430,266
20 Jan 21	81.35000 -1.80	83.60	80.23	83.60	738,681
19 Jan 21	83.15000 -0.64	84.66	83.09	83.97	389,815
15 Jan 21	83.79000 +0.58	83.79	81.11	82.74	389,798
14 Jan 21	83.21000 +0.20	84.04	82.84	83.25	309,509
13 Jan 21	83.01000 -1.69	85.00	82.60	84.77	258,123
12 Jan 21	84.70000 +1.93	84.74	82.97	83.10	389,551
11 Jan 21	82.77000 -1.29	83.54	82.25	82.37	361,566
08 Jan 21	84.06000 -0.45	85.77	82.30	85.03	463,748
07 Jan 21	84.51000 +1.19	85.04	81.41	84.52	557,737
06 Jan 21	83.32000 +1.00	85.17	79.63	82.66	1,464,255
05 Jan 21	82.32000 +0.64	83.53	81.56	81.68	736,651
04 Jan 21	81.68000 -2.71	85.12	80.99	84.82	490,011
31 Dec 20	84.39000 -0.22	84.82	83.96	84.79	226,459
30 Dec 20	84.61000 -0.03	85.83	84.37	84.65	160,262
29 Dec 20	84.64000 -1.25	86.46	84.07	86.07	227,878
28 Dec 20	85.89000 +0.01	87.84	85.35	86.40	458,659
24 Dec 20	85.88000 +0.07	86.40	85.31	86.40	73,321
23 Dec 20	85.81000 +0.20	86.19	84.90	86.19	476,069
22 Dec 20	85.61000 -0.30	86.00	84.93	85.95	143,406
21 Dec 20	85.91000 +0.49	86.08	84.09	84.27	221,262
18 Dec 20	85.42000 +0.51	85.66	84.29	85.32	1,018,596
17 Dec 20	84.91000 +0.09	85.31	84.25	85.24	212,659
16 Dec 20	84.82000 +0.05	86.00	84.46	85.10	327,790
15 Dec 20	84.77000 +2.09	85.44	83.00	83.08	355,898
14 Dec 20	82.68000 -2.30	86.40	82.67	86.40	305,903
11 Dec 20	84.98000 +0.24	85.88	84.23	84.26	224,479
10 Dec 20	84.74000 -0.75	85.33	83.84	84.87	287,362
09 Dec 20	85.49000 +1.01	86.39	84.43	84.98	266,889
08 Dec 20	84.48000 +0.69	84.64	83.20	83.20	186,435
07 Dec 20	83.79000 -0.73	84.75	83.66	84.15	240,382
04 Dec 20	84.52000 +2.32	84.66	82.13	82.56	257,988
03 Dec 20	82.20000 +0.01	82.98	81.74	82.60	182,733
02 Dec 20	82.19000 -0.50	82.86	81.24	82.52	375,162
01 Dec 20	82.69000 -0.63	84.53	82.55	84.28	302,661
30 Nov 20	83.32000 -3.65	84.50	82.79	83.49	622,737
27 Nov 20	86.97000 +1.61	87.00	85.58	85.70	175,653
25 Nov 20	85.36000 -1.97	86.93	85.15	86.73	454,245
24 Nov 20	87.33000 +1.57	87.83	85.76	86.57	454,195
23 Nov 20	85.76000 +2.42	86.22	84.26	85.03	448,735
20 Nov 20	83.34000 -1.54	84.57	82.63	84.49	404,070
19 Nov 20	84.88000 +0.47	85.17	82.93	84.21	270,406
18 Nov 20	84.41000 +1.14	85.68	83.62	84.33	415,468
17 Nov 20	83.27000 -1.97	84.49	82.44	84.00	385,310
16 Nov 20	85.24000 +3.41	86.75	81.97	81.99	1,354,986
13 Nov 20	81.83000 +1.83	81.98	80.46	80.55	310,804
12 Nov 20	80.00000 -1.33	80.76	79.37	80.26	382,813
11 Nov 20	81.33000 +0.10	81.53	79.58	81.01	433,242
10 Nov 20	81.23000 +3.16	81.92	77.46	78.55	827,317
09 Nov 20	78.07000 +3.28	79.76	77.12	78.60	527,040
06 Nov 20	74.79000 +1.23	75.27	73.39	73.88	313,219
05 Nov 20	73.56000 +0.19	75.43	73.46	74.11	271,887
04 Nov 20	73.37000 -3.45	76.56	73.35	75.73	516,277
03 Nov 20	76.82000 +3.32	77.09	73.47	73.66	1,305,759
02 Nov 20	73.50000 +3.84	73.50	69.52	69.99	1,061,078
30 Oct 20	69.66000 +2.10	69.69	67.17	67.17	675,855
29 Oct 20	67.56000 +0.44	67.89	66.08	67.03	384,476
28 Oct 20	67.12000 -0.63	68.40	66.01	67.79	593,700
27 Oct 20	67.75000 +1.46	68.86	66.02	66.29	647,958
26 Oct 20	66.29000 -1.72	67.33	65.74	67.03	270,669
23 Oct 20	68.01000 +0.31	68.48	67.47	67.96	248,389
22 Oct 20	67.70000 +1.20	67.81	66.33	66.60	286,799
21 Oct 20	66.50000 -0.63	68.00	66.42	67.05	266,814
20 Oct 20	67.13000 +1.31	67.39	66.11	66.11	285,621
19 Oct 20	65.82000 -0.75	67.33	65.66	66.57	213,736
16 Oct 20	66.57000 +0.10	67.37	66.22	66.42	218,214
15 Oct 20	66.47000 +0.88	66.48	64.78	65.06	256,667
14 Oct 20	65.59000 -0.06	66.48	65.20	65.69	257,789
13 Oct 20	65.65000 -1.78	67.20	65.09	66.81	306,675
12 Oct 20	67.43000 +1.68	68.18	66.18	66.18	611,805
09 Oct 20	65.75000 +0.65	66.06	65.13	65.36	327,279
08 Oct 20	65.10000 -0.21	65.70	63.97	65.70	433,416
07 Oct 20	65.31000 +1.85	65.39	63.83	63.93	887,694
06 Oct 20	63.46000 -1.13	65.10	63.46	64.70	407,028
05 Oct 20	64.59000 +1.50	64.92	63.63	63.70	302,200
02 Oct 20	63.09000 +0.84	63.60	61.29	61.29	308,566
01 Oct 20	62.25000 -1.03	63.62	62.02	63.62	298,757
30 Sep 20	63.28000 +0.39	63.99	62.72	63.25	421,207
29 Sep 20	62.89000 -0.13	63.41	62.32	63.41	319,806
28 Sep 20	63.02000 +1.40	63.52	62.36	62.36	320,789
25 Sep 20	61.62000 +0.25	61.97	60.87	61.01	184,891
24 Sep 20	61.37000 +0.72	61.96	60.09	60.55	272,790
23 Sep 20	60.65000 -1.68	62.91	60.63	62.24	506,453
22 Sep 20	62.33000 +0.90	62.65	61.24	61.62	300,811
21 Sep 20	61.43000 -3.26	63.43	60.96	63.43	426,922
18 Sep 20	64.69000 -0.20	65.58	64.10	65.01	737,527
17 Sep 20	64.89000 -0.22	65.67	64.16	64.37	424,351
16 Sep 20	65.11000 +0.87	65.77	64.10	64.62	340,283
15 Sep 20	64.24000 -0.92	65.61	63.98	65.40	288,229
14 Sep 20	65.16000 +1.79	65.63	63.79	64.08	512,180
11 Sep 20	63.37000 +0.25	63.76	62.17	63.49	589,832
10 Sep 20	63.12000 -1.43	64.50	62.87	64.50	478,527
09 Sep 20	64.55000 +0.45	65.35	63.85	64.15	450,346
08 Sep 20	64.10000 -3.21	66.95	64.05	66.73	706,655
04 Sep 20	67.31000 +0.24	68.00	66.88	67.87	311,209
03 Sep 20	67.07000 -1.10	68.17	66.52	68.17	559,792
02 Sep 20	68.17000 +1.00	68.31	67.13	67.25	363,026
01 Sep 20	67.17000 +1.27	67.30	65.50	65.75	387,726
31 Aug 20	65.90000 -0.74	66.48	65.63	66.46	844,345
28 Aug 20	66.64000 +1.51	66.88	64.82	65.12	551,274
27 Aug 20	65.13000 +0.95	65.26	64.25	64.36	391,649
26 Aug 20	64.18000 +0.17	64.50	63.69	63.96	384,924
25 Aug 20	64.01000 -0.85	65.39	63.66	65.39	301,476
24 Aug 20	64.86000 +0.30	65.21	64.08	64.99	384,625
21 Aug 20	64.56000 -0.75	65.41	64.51	65.29	305,119
20 Aug 20	65.31000 +0.15	65.61	64.37	64.61	312,750
19 Aug 20	65.16000 -1.00	66.43	64.93	66.43	424,538
18 Aug 20	66.16000 -1.17	67.47	66.00	67.38	384,424
17 Aug 20	67.33000 -0.52	68.59	67.16	67.57	540,474
14 Aug 20	67.85000 -0.31	68.68	67.54	67.92	371,511
13 Aug 20	68.16000 -0.63	69.30	68.11	68.73	261,067
12 Aug 20	68.79000 -1.15	70.61	68.03	70.43	578,585
11 Aug 20	69.94000 -0.14	71.49	69.81	70.89	309,605
10 Aug 20	70.08000 +1.09	70.15	68.90	68.98	617,765
07 Aug 20	68.99000 +0.85	69.02	67.89	67.89	302,455
06 Aug 20	68.14000 -0.59	68.88	67.98	68.88	384,206
05 Aug 20	68.73000 +1.20	68.75	67.72	67.81	281,636
04 Aug 20	67.53000 -0.14	67.69	66.45	67.34	391,979
03 Aug 20	67.67000 +1.66	67.93	66.42	66.64	478,548
31 Jul 20	66.01000 -1.67	67.51	65.50	67.48	418,676
30 Jul 20	67.68000 -0.73	68.00	67.00	67.71	279,618
29 Jul 20	68.41000 +1.46	68.68	67.20	67.20	466,141
28 Jul 20	66.95000 -1.65	68.55	66.81	68.15	360,227
27 Jul 20	68.60000 +1.25	68.69	66.87	67.18	366,211
24 Jul 20	67.35000 -0.75	68.46	67.21	68.14	322,284
23 Jul 20	68.10000 +1.27	68.44	66.89	66.89	531,338
22 Jul 20	66.83000 +0.12	67.16	66.31	66.47	283,348
21 Jul 20	66.71000 +1.03	66.99	65.80	65.80	251,675
20 Jul 20	65.68000 -1.02	66.88	65.38	66.31	389,439
17 Jul 20	66.70000 -0.04	67.85	66.45	67.30	657,806
16 Jul 20	66.74000 +0.78	67.14	65.61	65.73	910,564
15 Jul 20	65.96000 +0.49	66.85	65.39	66.38	566,746
14 Jul 20	65.47000 +0.58	65.77	64.06	64.73	709,037
13 Jul 20	64.89000 +0.25	65.68	63.43	64.40	781,930
10 Jul 20	64.64000 +0.42	65.49	64.07	64.69	838,755
09 Jul 20	64.22000 -3.98	68.52	64.08	68.35	1,212,676
08 Jul 20	68.20000 -5.53	71.80	67.62	69.50	1,897,343
07 Jul 20	73.73000 -1.14	74.99	73.50	74.26	598,737
06 Jul 20	74.87000 +1.77	74.96	73.89	73.99	658,848
02 Jul 20	73.10000 +1.47	73.66	72.27	72.40	502,441
01 Jul 20	71.63000 -1.18	73.98	70.99	72.99	613,983
30 Jun 20	72.81000 +1.66	72.94	70.91	70.91	586,840
29 Jun 20	71.15000 +1.54	71.99	70.02	70.26	470,214
26 Jun 20	69.61000 -0.98	70.44	69.19	70.08	442,872
25 Jun 20	70.59000 +1.63	70.65	68.03	68.95	400,378
24 Jun 20	68.96000 -2.03	70.78	68.61	70.78	761,401
23 Jun 20	70.99000 -0.46	72.04	70.95	72.00	545,032
22 Jun 20	71.45000 -0.25	72.04	70.04	71.19	531,167
19 Jun 20	71.70000 -0.65	73.35	71.30	73.32	763,184
18 Jun 20	72.35000 -0.76	73.53	72.16	72.51	437,162
17 Jun 20	73.11000 -0.03	74.15	72.80	73.46	539,705
16 Jun 20	73.14000 +2.03	74.00	72.09	73.05	519,748
15 Jun 20	71.11000 +1.31	71.52	67.65	67.82	552,712
12 Jun 20	69.80000 +0.38	71.45	68.15	71.45	500,290
11 Jun 20	69.42000 -4.48	72.03	69.16	72.03	519,977
10 Jun 20	73.90000 -0.74	75.00	73.20	75.00	735,567
09 Jun 20	74.64000 -0.31	75.32	73.60	74.05	418,425
08 Jun 20	74.95000 +0.75	75.26	74.18	74.18	278,059
05 Jun 20	74.20000 +2.04	75.27	73.34	73.74	635,564
04 Jun 20	72.16000 -0.14	72.52	71.34	71.89	475,567
03 Jun 20	72.30000 +0.79	72.82	71.64	72.13	415,517
02 Jun 20	71.51000 +2.51	72.05	69.37	69.79	571,484
01 Jun 20	69.00000 -0.34	69.87	68.79	69.42	346,783
29 May 20	69.34000 -1.30	70.66	68.36	70.23	766,130
28 May 20	70.64000 +0.12	71.47	70.19	71.15	535,995
27 May 20	70.52000 +1.28	71.13	69.88	70.45	435,883
26 May 20	69.24000 +3.87	70.00	67.00	67.00	422,383
22 May 20	65.37000 +0.10	65.78	64.68	65.78	247,476
21 May 20	65.27000 -1.27	66.59	65.07	66.27	496,895
20 May 20	66.54000 +2.33	67.19	65.36	65.36	464,234
19 May 20	64.21000 -1.50	66.90	64.21	65.38	484,595
18 May 20	65.71000 +5.39	66.15	62.03	62.29	567,325
15 May 20	60.32000 +1.57	60.82	58.18	58.30	1,235,012
14 May 20	58.75000 +0.02	58.85	56.29	57.73	701,831
13 May 20	58.73000 +0.12	60.66	58.04	60.11	695,172
12 May 20	58.61000 -3.21	61.97	58.54	61.97	359,622
11 May 20	61.82000 +1.25	61.97	59.15	59.78	493,227
08 May 20	60.57000 +1.83	60.59	59.56	59.56	418,877
07 May 20	58.74000 +0.31	59.80	58.45	59.00	337,502
06 May 20	58.43000 -0.66	59.80	58.33	59.43	329,006
05 May 20	59.09000 +1.40	60.13	58.62	58.62	472,958
04 May 20	57.69000 -1.26	58.37	57.13	58.22	424,515
01 May 20	58.95000 -0.69	59.43	58.51	58.70	419,300
30 Apr 20	59.64000 -2.58	61.62	59.62	61.60	560,661
29 Apr 20	62.22000 +0.91	63.23	61.85	62.63	950,206
28 Apr 20	61.31000 +1.69	61.95	60.22	60.22	466,778
27 Apr 20	59.62000 +2.63	60.13	57.39	57.39	441,495
24 Apr 20	56.99000 -0.72	58.49	56.80	58.04	501,985
23 Apr 20	57.71000 +0.30	58.44	56.82	57.55	360,347
22 Apr 20	57.41000 +0.68	58.40	56.74	57.65	434,775
21 Apr 20	56.73000 -0.80	57.42	56.16	56.48	314,114
20 Apr 20	57.53000 -1.32	58.64	57.38	57.97	421,619
17 Apr 20	58.85000 +0.19	61.13	58.29	60.54	472,084
16 Apr 20	58.66000 -0.34	59.46	57.66	59.17	460,308
15 Apr 20	59.00000 -0.93	60.36	57.71	58.80	1,021,882
14 Apr 20	59.93000 +2.87	60.52	58.54	58.63	653,235
13 Apr 20	57.06000 -3.15	59.79	57.00	59.79	612,298
09 Apr 20	60.21000 -1.00	63.49	58.12	62.51	1,225,814
08 Apr 20	61.21000 +3.16	63.31	58.24	60.65	1,319,178
07 Apr 20	58.05000 +1.06	62.15	57.48	58.50	1,276,206
06 Apr 20	56.99000 +2.67	57.65	55.12	55.12	726,059
03 Apr 20	54.32000 -1.03	55.35	53.11	54.62	416,811
02 Apr 20	55.35000 +1.15	55.58	53.13	53.85	502,367
01 Apr 20	54.20000 -0.77	55.58	52.47	53.47	776,064
31 Mar 20	54.97000 +0.95	55.55	53.44	53.91	542,987
30 Mar 20	54.02000 +2.09	54.46	50.66	53.26	425,397
27 Mar 20	51.93000 +0.54	53.07	49.22	50.12	467,514
26 Mar 20	51.39000 +1.66	51.76	48.10	49.97	676,650
25 Mar 20	49.73000 -1.09	52.84	48.74	51.10	666,336
24 Mar 20	50.82000 +4.12	51.47	47.62	48.81	798,728
23 Mar 20	46.70000 -1.35	47.79	44.93	47.79	652,474
20 Mar 20	48.05000 -2.47	50.95	46.85	50.43	1,254,756
19 Mar 20	50.52000 -2.84	54.85	50.28	52.70	751,095
18 Mar 20	53.36000 -3.86	56.74	50.21	54.11	773,685
17 Mar 20	57.22000 +5.22	57.47	51.15	52.52	993,016
16 Mar 20	52.00000 -1.29	55.00	48.90	49.49	1,277,033
13 Mar 20	53.29000 +0.73	55.20	50.31	54.99	1,651,642
12 Mar 20	52.56000 -0.80	53.56	48.61	49.89	1,912,299
11 Mar 20	53.36000 -0.40	53.59	51.35	52.28	1,186,305
10 Mar 20	53.76000 +0.17	56.57	50.25	55.88	1,788,510
09 Mar 20	53.59000 -6.39	58.20	51.43	56.45	1,204,242
06 Mar 20	59.98000 -1.07	61.06	59.15	59.38	684,176
05 Mar 20	61.05000 -3.81	63.61	60.53	63.10	413,380
04 Mar 20	64.86000 +1.12	65.49	63.38	64.76	476,173
03 Mar 20	63.74000 -0.23	65.48	63.14	63.97	704,370
02 Mar 20	63.97000 +2.15	64.04	60.65	62.25	893,703
28 Feb 20	61.82000 -1.80	62.65	60.60	61.64	999,569
27 Feb 20	63.62000 -2.02	66.05	63.29	64.39	557,786
26 Feb 20	65.64000 -0.51	67.00	65.61	66.67	647,757
25 Feb 20	66.15000 -3.42	69.79	66.11	69.79	452,776
24 Feb 20	69.57000 -1.69	69.97	68.88	69.26	464,130
21 Feb 20	71.26000 -0.76	71.95	71.03	71.55	272,230
20 Feb 20	72.02000 +0.99	72.35	70.69	70.91	287,389
19 Feb 20	71.03000 -0.14	71.47	70.92	71.27	308,583
18 Feb 20	71.17000 -0.78	71.94	70.55	71.77	240,748
14 Feb 20	71.95000 +0.29	72.05	71.51	71.77	294,649
13 Feb 20	71.66000 -0.22	72.04	71.38	71.69	347,431
12 Feb 20	71.88000 +1.01	72.09	71.04	71.60	477,502
11 Feb 20	70.87000 +1.02	71.31	70.07	70.28	360,695
10 Feb 20	69.85000 -0.41	70.35	69.40	70.25	673,979
07 Feb 20	70.26000 -1.38	71.19	69.92	71.19	368,314
06 Feb 20	71.64000 -0.39	72.53	71.41	72.50	655,793
05 Feb 20	72.03000 +1.30	72.34	71.05	71.54	464,554
04 Feb 20	70.73000 +1.97	71.25	69.79	69.88	818,967
03 Feb 20	68.76000 +0.69	69.52	68.21	68.43	435,818
31 Jan 20	68.07000 -2.39	70.69	67.85	70.18	536,192
30 Jan 20	70.46000 +0.06	70.64	69.53	70.00	566,617
29 Jan 20	70.40000 -0.89	71.88	70.33	71.71	414,887
28 Jan 20	71.29000 +0.14	71.77	70.74	71.55	296,859
27 Jan 20	71.15000 -0.74	71.59	70.38	70.52	586,411
24 Jan 20	71.89000 -0.62	72.90	71.20	72.66	489,227
23 Jan 20	72.51000 +0.99	72.63	70.57	71.21	558,691
22 Jan 20	71.52000 +0.29	71.83	71.29	71.80	550,741
21 Jan 20	71.23000 -5.66	71.98	70.53	71.56	1,072,479
17 Jan 20	76.89000 -1.55	79.00	76.86	78.71	1,257,572
16 Jan 20	78.44000 +1.49	78.50	77.27	77.51	697,745
15 Jan 20	76.95000 -0.25	77.39	76.50	77.11	624,858
14 Jan 20	77.20000 +0.62	77.60	76.30	76.50	1,253,998
13 Jan 20	76.58000 +0.99	77.10	75.82	76.00	1,147,178
10 Jan 20	75.59000 +0.54	76.35	74.94	75.20	778,178
09 Jan 20	75.05000 -0.95	76.35	74.62	75.67	1,054,120
08 Jan 20	76.00000 +0.07	79.00	75.96	77.69	1,838,698
07 Jan 20	75.93000 -0.63	76.67	75.42	76.39	979,942
06 Jan 20	76.56000 -1.15	77.39	76.30	77.17	968,855
03 Jan 20	77.71000 -1.06	78.28	77.29	77.95	671,609
02 Jan 20	78.77000 +0.30	79.32	77.78	78.97	394,659
31 Dec 19	78.47000 -0.54	79.38	78.23	78.77	337,623
30 Dec 19	79.01000 +0.03	79.34	78.65	79.04	456,859
27 Dec 19	78.98000 -0.30	79.87	78.89	79.49	537,616
26 Dec 19	79.28000 +0.42	79.37	78.69	79.06	466,505
24 Dec 19	78.86000 +0.13	79.19	78.80	79.01	221,699
23 Dec 19	78.73000 -0.04	79.27	78.22	79.16	505,771
20 Dec 19	78.77000 +1.41	78.96	77.34	77.75	1,288,192
19 Dec 19	77.36000 +1.54	77.47	75.62	75.94	554,205
18 Dec 19	75.82000 +0.47	76.48	74.76	75.35	622,069
17 Dec 19	75.35000 +1.03	76.80	74.22	74.39	476,131
16 Dec 19	74.32000 +0.39	74.74	73.90	74.28	459,361
13 Dec 19	73.93000 -0.93	75.90	73.71	74.95	497,129
12 Dec 19	74.86000 +1.78	74.93	73.10	73.38	692,006
11 Dec 19	73.08000 +0.19	73.39	72.77	73.06	428,665
10 Dec 19	72.89000 +0.30	73.50	72.46	72.79	601,795
09 Dec 19	72.59000 +0.32	73.05	71.96	72.22	342,322
06 Dec 19	72.27000 +0.49	72.90	72.20	72.50	364,517
05 Dec 19	71.78000 +0.60	72.80	71.55	71.66	536,022
04 Dec 19	71.18000 -0.26	72.24	71.18	71.70	284,230
03 Dec 19	71.44000 -1.01	72.00	71.09	71.55	340,797
02 Dec 19	72.45000 -0.96	73.88	72.33	73.40	377,606
29 Nov 19	73.41000 -1.08	74.61	73.33	74.61	141,809
27 Nov 19	74.49000 +0.13	74.86	73.75	74.54	558,545
26 Nov 19	74.36000 +0.13	74.52	73.89	74.39	333,598
25 Nov 19	74.23000 -0.15	75.24	74.10	74.81	378,768
22 Nov 19	74.38000 +0.72	74.70	73.28	73.67	420,710
21 Nov 19	73.66000 -0.16	74.01	73.20	73.97	345,866
20 Nov 19	73.82000 -0.04	74.19	73.19	73.52	460,024
19 Nov 19	73.86000 -0.07	74.48	73.69	74.31	393,119
18 Nov 19	73.93000 -1.44	75.07	73.42	75.07	347,872
15 Nov 19	75.37000 +1.10	75.55	74.44	74.89	614,496
14 Nov 19	74.27000 -0.29	74.86	74.08	74.53	720,842
13 Nov 19	74.56000 -0.88	75.21	74.56	75.02	321,171
12 Nov 19	75.44000 -0.34	76.10	75.31	75.97	382,461
11 Nov 19	75.78000 +0.48	75.85	74.76	75.02	437,609
08 Nov 19	75.30000 -1.09	75.70	75.04	75.66	356,267
07 Nov 19	76.39000 +0.07	76.77	75.74	76.21	605,939
06 Nov 19	76.32000 -0.28	76.94	75.57	76.52	482,997
05 Nov 19	76.60000 +0.41	77.06	76.30	76.39	366,176
04 Nov 19	76.19000 +0.85	76.57	75.51	75.51	393,658
01 Nov 19	75.34000 +2.13	75.41	73.81	73.97	318,709
31 Oct 19	73.21000 -0.76	73.78	72.42	73.78	335,661
30 Oct 19	73.97000 -0.45	74.42	73.53	74.25	262,898
29 Oct 19	74.42000 -0.42	75.00	73.54	75.00	620,912
28 Oct 19	74.84000 -0.70	76.73	74.75	75.90	584,122
25 Oct 19	75.54000 +0.01	75.92	75.08	75.50	595,031
24 Oct 19	75.53000 +0.95	76.26	74.04	75.33	960,156
23 Oct 19	74.58000 +0.59	74.71	72.96	73.62	590,019
22 Oct 19	73.99000 +2.88	74.22	69.74	70.00	879,077
21 Oct 19	71.11000 -0.79	72.51	70.80	71.15	845,099
18 Oct 19	71.90000 -0.10	72.88	71.85	71.89	408,491
17 Oct 19	72.00000 +1.09	72.70	71.06	71.41	474,677
16 Oct 19	70.91000 -0.68	71.78	70.86	71.58	368,114
15 Oct 19	71.59000 +0.52	71.99	70.61	71.31	410,917
14 Oct 19	71.07000 -1.08	72.08	70.99	71.92	521,615
11 Oct 19	72.15000 +3.15	73.70	69.90	70.66	739,090
10 Oct 19	69.00000 +0.93	69.90	68.28	68.35	352,551
09 Oct 19	68.07000 +0.55	68.35	67.37	68.30	376,855
08 Oct 19	67.52000 -0.81	68.37	66.77	67.49	278,851
07 Oct 19	68.33000 -1.79	70.16	68.31	69.77	526,472
04 Oct 19	70.12000 +0.90	70.27	69.07	69.29	229,419
03 Oct 19	69.22000 -0.10	69.30	67.92	69.05	211,304
02 Oct 19	69.32000 -0.73	69.51	67.97	69.19	412,850
01 Oct 19	70.05000 -2.48	73.71	69.99	73.08	974,390
30 Sep 19	72.53000 +1.17	72.76	71.48	71.58	366,083
27 Sep 19	71.36000 +0.44	71.72	70.85	71.22	335,331
26 Sep 19	70.92000 +1.07	70.95	69.62	69.71	432,033
25 Sep 19	69.85000 +1.32	70.05	68.56	68.71	368,339
24 Sep 19	68.53000 -0.87	69.74	68.34	69.51	525,373
23 Sep 19	69.40000 +0.01	69.63	68.24	68.65	398,503
20 Sep 19	69.39000 -0.65	70.23	69.23	70.14	543,274
19 Sep 19	70.04000 -0.19	70.55	69.90	70.48	272,043
18 Sep 19	70.23000 -0.25	70.34	69.66	70.10	275,928
17 Sep 19	70.48000 -1.07	71.17	70.01	70.97	373,310
16 Sep 19	71.55000 -0.67	72.00	71.14	71.96	339,115
13 Sep 19	72.22000 +0.23	73.06	71.97	72.59	567,194
12 Sep 19	71.99000 -2.16	72.98	71.26	72.54	562,502
11 Sep 19	74.15000 +2.46	74.43	72.02	72.32	591,228
10 Sep 19	71.69000 +1.29	71.91	69.86	70.45	422,197
09 Sep 19	70.40000 +0.70	71.18	69.63	70.11	755,459
06 Sep 19	69.70000 -0.26	70.31	68.96	70.09	350,667
05 Sep 19	69.96000 +2.74	70.07	67.89	67.89	276,399
04 Sep 19	67.22000 +0.57	68.17	67.09	67.49	378,815
03 Sep 19	66.65000 -0.97	67.06	65.27	67.06	388,288
30 Aug 19	67.62000 +0.37	68.34	67.12	67.68	474,897
29 Aug 19	67.25000 +0.95	67.72	66.86	67.02	200,677
28 Aug 19	66.30000 +0.36	66.78	65.50	65.69	303,643
27 Aug 19	65.94000 -1.79	68.40	65.90	68.33	272,745
26 Aug 19	67.73000 +0.59	67.93	67.08	67.83	335,909
23 Aug 19	67.14000 -1.68	68.66	66.79	68.40	584,146
22 Aug 19	68.82000 +0.18	69.20	68.32	68.90	365,281
21 Aug 19	68.64000 -0.31	69.81	68.46	69.62	339,988
20 Aug 19	68.95000 -0.98	70.16	68.95	70.11	341,160
19 Aug 19	69.93000 +1.56	70.16	69.06	69.41	334,069
16 Aug 19	68.37000 +1.81	68.48	66.99	67.00	470,143
15 Aug 19	66.56000 +0.85	66.88	65.74	66.18	640,063
14 Aug 19	65.71000 -2.76	67.55	64.59	67.55	633,142
13 Aug 19	68.47000 +1.19	69.24	66.79	67.15	571,744
12 Aug 19	67.28000 -0.71	67.73	67.00	67.73	544,619
09 Aug 19	67.99000 -0.92	68.97	67.48	68.57	641,173
08 Aug 19	68.91000 +1.05	69.06	68.38	68.43	381,604
07 Aug 19	67.86000 +0.11	68.05	66.40	67.00	345,546
06 Aug 19	67.75000 +1.36	67.81	66.42	66.67	526,447
05 Aug 19	66.39000 -1.69	67.21	65.64	66.75	509,819
02 Aug 19	68.08000 -0.34	68.48	67.26	68.19	567,437
01 Aug 19	68.42000 -2.63	71.52	67.97	71.27	437,311
31 Jul 19	71.05000 -0.82	72.00	70.35	72.00	556,534
30 Jul 19	71.87000 +0.98	71.90	70.54	70.66	489,495
29 Jul 19	70.89000 -0.93	71.97	70.72	71.80	334,627
26 Jul 19	71.82000 +0.63	71.91	70.91	71.28	351,976
25 Jul 19	71.19000 -1.33	72.63	70.46	72.63	573,626
24 Jul 19	72.52000 +0.36	73.08	71.82	71.82	472,364
23 Jul 19	72.16000 +1.86	72.18	70.42	70.80	431,709
22 Jul 19	70.30000 -1.04	71.07	69.67	71.07	448,650
19 Jul 19	71.34000 +0.97	71.82	70.67	70.83	513,791
18 Jul 19	70.37000 -0.99	71.50	69.98	71.50	516,064
17 Jul 19	71.36000 -1.31	72.92	71.01	72.92	497,492
16 Jul 19	72.67000 +0.54	73.36	71.77	72.15	458,868
15 Jul 19	72.13000 -0.42	72.68	71.20	72.46	499,943
12 Jul 19	72.55000 +1.47	73.30	70.63	71.05	677,647
11 Jul 19	71.08000 +1.53	71.22	69.15	69.33	965,599
10 Jul 19	69.55000 -2.72	71.30	67.25	69.89	2,230,687
09 Jul 19	72.27000 -0.56	72.65	71.14	72.65	464,910
08 Jul 19	72.83000 -1.12	73.84	72.58	73.21	415,310
05 Jul 19	73.95000 -0.47	74.24	72.91	74.10	306,205
03 Jul 19	74.42000 +0.74	74.46	72.47	73.78	514,327
02 Jul 19	73.68000 +0.13	73.90	72.82	73.49	366,132
01 Jul 19	73.55000 -0.71	75.31	73.22	74.85	559,740
28 Jun 19	74.26000 +0.94	74.43	72.92	73.52	784,824
27 Jun 19	73.32000 +1.56	73.52	72.04	72.04	288,678
26 Jun 19	71.76000 -0.65	72.61	71.60	72.61	312,152
25 Jun 19	72.41000 +0.08	73.05	72.24	72.46	308,052
24 Jun 19	72.33000 -0.55	73.40	72.16	73.12	262,651
21 Jun 19	72.88000 -0.57	73.45	72.04	73.21	350,597
20 Jun 19	73.45000 +1.29	73.64	72.38	73.03	215,592
19 Jun 19	72.16000 +0.68	72.61	71.17	71.68	291,522
18 Jun 19	71.48000 +1.10	72.09	70.56	70.82	447,788
17 Jun 19	70.38000 -1.13	71.49	70.15	71.49	385,835
14 Jun 19	71.51000 -1.55	72.83	70.45	72.83	317,278
13 Jun 19	73.06000 +0.96	73.06	71.83	72.47	294,912
12 Jun 19	72.10000 -0.47	73.08	71.70	72.56	295,137
11 Jun 19	72.57000 +0.88	73.04	71.33	71.69	336,178
10 Jun 19	71.69000 -0.33	72.36	71.24	71.54	646,127
07 Jun 19	72.02000 +0.28	72.33	71.51	72.09	277,512
06 Jun 19	71.74000 -0.76	72.50	70.78	72.49	301,396
05 Jun 19	72.50000 -1.27	73.98	71.71	73.61	328,036
04 Jun 19	73.77000 +2.17	73.80	72.08	72.38	437,335
03 Jun 19	71.60000 +0.94	72.05	70.75	70.77	683,007
31 May 19	70.66000 -0.59	71.05	69.81	70.52	814,056
30 May 19	71.25000 -0.98	72.66	70.98	72.42	320,633
29 May 19	72.23000 +0.44	72.31	70.81	71.38	280,956
28 May 19	71.79000 -0.79	72.81	71.77	72.74	423,555
24 May 19	72.58000 +0.00	73.20	71.74	72.89	315,677
23 May 19	72.58000 -1.04	73.16	72.17	73.02	337,645
22 May 19	73.62000 -2.24	75.59	73.50	75.40	290,054
21 May 19	75.86000 +0.64	76.78	75.71	75.71	404,094
20 May 19	75.22000 +0.78	75.67	73.77	74.09	355,050
17 May 19	74.44000 +0.06	75.00	73.60	73.89	688,473
16 May 19	74.38000 +0.44	75.30	73.62	74.07	300,453
15 May 19	73.94000 -0.47	74.33	73.12	73.69	468,792
14 May 19	74.41000 -0.21	74.93	73.86	74.89	397,765
13 May 19	74.62000 -2.29	75.46	74.03	75.31	441,474
10 May 19	76.91000 -0.90	77.70	75.70	77.53	404,088
09 May 19	77.81000 -1.03	78.20	76.60	77.95	420,629
08 May 19	78.84000 -0.50	79.65	78.69	79.00	378,701
07 May 19	79.34000 -3.22	81.48	78.71	81.48	365,700
06 May 19	82.56000 -1.41	83.40	81.42	81.80	307,890
03 May 19	83.97000 +2.23	83.97	82.19	82.19	216,071
02 May 19	81.74000 +0.37	81.88	80.39	81.33	349,093
01 May 19	81.37000 -2.28	84.05	81.32	84.00	369,056
30 Apr 19	83.65000 +1.13	83.79	82.01	82.54	439,186
29 Apr 19	82.52000 +0.97	82.56	81.63	81.88	358,071
26 Apr 19	81.55000 +0.43	81.65	81.02	81.34	347,052
25 Apr 19	81.12000 -1.56	82.63	80.83	82.63	447,368
24 Apr 19	82.68000 -0.26	84.10	82.61	82.94	392,300
23 Apr 19	82.94000 +1.31	83.66	81.35	81.96	326,461
22 Apr 19	81.63000 -1.76	83.37	81.26	83.17	297,879
18 Apr 19	83.39000 -0.33	84.37	83.30	84.04	239,197
17 Apr 19	83.72000 +0.78	84.25	83.33	83.52	317,275
16 Apr 19	82.94000 +0.94	83.09	81.54	82.15	289,135
15 Apr 19	82.00000 +0.36	82.37	81.12	81.88	386,101
12 Apr 19	81.64000 +0.52	81.76	80.61	81.76	649,105
11 Apr 19	81.12000 -0.48	83.62	80.64	81.77	878,954
10 Apr 19	81.60000 -2.11	81.83	78.44	79.45	1,947,065
09 Apr 19	83.71000 -2.15	85.50	83.50	85.22	595,923
08 Apr 19	85.86000 +0.44	86.16	84.73	84.92	548,021
05 Apr 19	85.42000 +1.60	85.48	84.00	84.11	370,215
04 Apr 19	83.82000 -0.28	84.71	83.43	84.10	333,897
03 Apr 19	84.10000 +0.33	84.94	83.87	84.25	411,735
02 Apr 19	83.77000 -0.12	84.49	82.88	84.17	356,570
01 Apr 19	83.89000 +1.18	84.30	82.92	83.45	687,987
29 Mar 19	82.71000 +0.32	83.69	82.40	83.00	254,137
28 Mar 19	82.39000 +1.08	82.89	81.44	81.44	215,944
27 Mar 19	81.31000 +0.78	81.71	80.52	80.71	212,651
26 Mar 19	80.53000 +1.23	80.57	79.14	79.99	286,838
25 Mar 19	79.30000 -0.21	79.93	78.63	79.38	289,591
22 Mar 19	79.51000 -3.10	82.24	79.42	82.12	297,607
21 Mar 19	82.61000 +1.17	83.13	80.97	81.24	275,947
20 Mar 19	81.44000 -0.93	82.65	80.94	82.33	354,063
19 Mar 19	82.37000 -0.75	83.80	82.11	83.57	291,835
18 Mar 19	83.12000 +1.92	83.27	81.31	81.31	478,747
15 Mar 19	81.20000 -0.84	82.31	80.97	82.13	728,095
14 Mar 19	82.04000 -1.03	83.02	81.83	83.02	246,921
13 Mar 19	83.07000 +0.04	83.86	82.93	83.40	295,388
12 Mar 19	83.03000 -0.69	83.95	82.82	83.95	273,536
11 Mar 19	83.72000 +0.86	83.77	82.82	82.83	249,406
08 Mar 19	82.86000 -0.55	82.99	81.93	82.80	273,369
07 Mar 19	83.41000 -1.22	84.75	82.92	84.56	406,287
06 Mar 19	84.63000 +0.53	85.07	84.10	84.30	469,347
05 Mar 19	84.10000 -0.04	84.84	83.82	84.36	234,047
04 Mar 19	84.14000 +0.31	84.68	83.45	84.04	307,996
01 Mar 19	83.83000 -0.58	85.66	83.45	85.21	323,571
28 Feb 19	84.41000 -1.55	85.84	84.26	85.81	486,476
27 Feb 19	85.96000 +0.41	86.13	84.98	85.53	248,071
26 Feb 19	85.55000 -0.06	86.07	85.40	85.57	238,084
25 Feb 19	85.61000 +0.32	86.12	84.89	85.86	283,503
22 Feb 19	85.29000 +0.56	85.44	84.66	85.33	198,962
21 Feb 19	84.73000 -0.82	85.84	84.52	85.42	245,545
20 Feb 19	85.55000 -0.70	86.28	84.96	86.28	217,321
19 Feb 19	86.25000 -0.06	86.87	85.44	85.75	491,604
15 Feb 19	86.31000 +0.83	86.47	85.59	86.00	602,555
14 Feb 19	85.48000 +0.04	86.43	84.43	85.13	341,965
13 Feb 19	85.44000 +0.82	85.68	84.66	84.91	277,786
12 Feb 19	84.62000 +1.35	84.82	83.72	83.90	323,832
11 Feb 19	83.27000 +1.39	83.44	82.00	82.00	363,130
08 Feb 19	81.88000 -1.02	82.65	80.87	81.65	255,768
07 Feb 19	82.90000 -0.97	83.63	82.03	83.63	218,812
06 Feb 19	83.87000 +0.00	84.16	83.57	83.61	168,018
05 Feb 19	83.87000 -0.64	84.77	83.36	84.42	286,035
04 Feb 19	84.51000 +1.18	84.55	82.80	83.17	284,168
01 Feb 19	83.33000 -0.16	83.88	82.54	83.65	346,626
31 Jan 19	83.49000 -0.72	84.22	82.62	84.22	386,856
30 Jan 19	84.21000 +0.62	84.72	82.40	84.04	305,020
29 Jan 19	83.59000 +1.14	84.03	83.00	83.01	328,237
28 Jan 19	82.45000 +0.19	82.75	80.93	81.56	347,041
25 Jan 19	82.26000 +1.00	82.67	81.40	82.14	351,754
24 Jan 19	81.26000 +0.00	81.74	80.53	81.40	633,527
23 Jan 19	81.26000 -1.88	83.86	81.04	83.67	582,713
22 Jan 19	83.14000 -0.18	83.80	82.62	82.87	689,660
18 Jan 19	83.32000 +1.68	83.56	81.91	82.33	374,894
17 Jan 19	81.64000 +1.67	82.15	79.69	80.05	839,620
16 Jan 19	79.97000 -0.19	81.06	79.72	80.50	466,407
15 Jan 19	80.16000 +0.73	80.26	79.06	79.77	327,788
14 Jan 19	79.43000 +0.35	80.52	78.74	78.87	516,286
11 Jan 19	79.08000 +0.44	79.91	78.34	78.34	558,999
10 Jan 19	78.64000 +1.77	78.71	76.23	76.27	670,076
09 Jan 19	76.87000 -1.07	78.60	76.36	76.77	849,363
08 Jan 19	77.94000 +1.10	77.98	75.49	77.20	695,780
07 Jan 19	76.84000 -0.29	78.07	75.82	77.27	581,735
04 Jan 19	77.13000 +2.25	77.83	75.60	76.02	412,733
03 Jan 19	74.88000 -0.97	76.37	74.60	75.19	471,096
02 Jan 19	75.85000 -1.07	76.40	74.60	75.90	631,456
31 Dec 18	76.92000 +0.79	76.92	75.71	76.50	371,961
28 Dec 18	76.13000 -0.86	78.04	75.46	77.33	367,755
27 Dec 18	76.99000 +0.23	77.00	74.38	75.39	305,292
26 Dec 18	76.76000 +3.13	76.83	73.71	74.05	307,386
24 Dec 18	73.63000 -1.76	75.32	73.28	74.91	157,461
21 Dec 18	75.39000 -0.61	78.10	75.34	75.90	728,795
20 Dec 18	76.00000 -0.59	77.22	74.69	76.20	376,867
19 Dec 18	76.59000 -1.55	78.86	75.82	78.25	456,211
18 Dec 18	78.14000 -1.21	80.32	77.68	79.86	408,433
17 Dec 18	79.35000 -0.65	80.85	78.60	80.02	351,221
14 Dec 18	80.00000 -0.97	81.45	79.71	80.07	303,734
13 Dec 18	80.97000 -0.48	82.32	80.50	81.75	413,901
12 Dec 18	81.45000 +1.19	81.99	80.63	81.72	279,033
11 Dec 18	80.26000 +0.07	81.96	79.89	81.40	327,781
10 Dec 18	80.19000 -2.13	81.99	79.49	81.99	355,577
07 Dec 18	82.32000 -1.68	84.92	81.71	84.39	239,899
06 Dec 18	84.00000 -0.29	84.15	81.00	82.80	424,606
04 Dec 18	84.29000 -5.02	89.37	84.03	89.27	369,514
03 Dec 18	89.31000 +0.72	90.21	88.07	90.00	490,640
30 Nov 18	88.59000 +1.09	88.70	86.85	87.29	281,529
29 Nov 18	87.50000 -0.65	88.40	87.22	88.18	180,707
28 Nov 18	88.15000 +1.77	88.29	85.47	86.61	357,778
27 Nov 18	86.38000 -2.31	88.69	86.28	88.44	349,480
26 Nov 18	88.69000 +2.66	88.91	86.67	86.67	527,561
23 Nov 18	86.03000 -1.05	87.26	86.00	86.33	101,549
21 Nov 18	87.08000 +1.52	87.86	85.79	85.80	251,823
20 Nov 18	85.56000 -2.06	86.86	85.35	86.33	210,788
19 Nov 18	87.62000 -1.47	89.59	87.32	88.77	296,725
16 Nov 18	89.09000 -0.73	89.99	88.02	89.57	416,345
15 Nov 18	89.82000 +2.23	90.25	86.30	87.18	414,569
14 Nov 18	87.59000 +0.17	88.94	86.76	88.20	320,506
13 Nov 18	87.42000 +0.40	87.85	86.80	87.33	280,820
12 Nov 18	87.02000 -0.11	88.10	85.69	87.35	332,071
09 Nov 18	87.13000 -1.41	87.52	85.86	87.00	422,372
08 Nov 18	88.54000 -0.32	89.51	87.78	88.63	520,664
07 Nov 18	88.86000 +1.99	88.99	86.49	87.50	528,088
06 Nov 18	86.87000 +1.79	86.96	84.63	84.63	533,255
05 Nov 18	85.08000 +1.20	85.72	83.97	84.16	669,748
02 Nov 18	83.88000 +0.97	84.71	83.37	83.62	485,918
01 Nov 18	82.91000 +1.85	83.09	80.05	81.64	621,214
31 Oct 18	81.06000 -0.47	82.66	80.18	82.27	866,763
30 Oct 18	81.53000 +5.00	82.23	75.74	76.17	1,064,648
29 Oct 18	76.53000 -0.30	78.40	75.65	77.84	764,798
26 Oct 18	76.83000 -0.24	77.69	75.34	76.08	465,629
25 Oct 18	77.07000 +0.55	77.95	76.54	77.16	378,172
24 Oct 18	76.52000 -3.09	80.05	76.32	79.86	502,815
23 Oct 18	79.61000 -1.00	79.97	78.25	79.05	558,267
22 Oct 18	80.61000 -0.04	82.43	80.13	81.12	286,584
19 Oct 18	80.65000 -0.84	82.74	80.13	81.65	504,064
18 Oct 18	81.49000 -1.72	83.45	81.36	82.79	501,608
17 Oct 18	83.21000 +0.63	83.73	81.82	82.47	519,654
16 Oct 18	82.58000 +0.37	82.63	79.82	81.02	1,136,363
15 Oct 18	82.21000 +1.64	82.62	80.58	80.58	726,790
12 Oct 18	80.57000 +0.95	81.70	79.69	81.13	576,420
11 Oct 18	79.62000 -0.11	81.38	78.94	79.66	972,688
10 Oct 18	79.73000 -4.56	83.53	79.34	83.32	949,050
09 Oct 18	84.29000 -0.54	84.52	83.63	84.49	578,742
08 Oct 18	84.83000 -2.21	86.58	83.73	86.58	668,080
05 Oct 18	87.04000 -0.52	88.46	86.25	87.52	205,670
04 Oct 18	87.56000 -0.77	88.25	86.77	88.04	309,890
03 Oct 18	88.33000 +1.20	88.67	87.16	87.41	283,947
02 Oct 18	87.13000 +0.45	87.48	86.59	86.59	323,604
01 Oct 18	86.68000 -1.43	88.50	86.09	88.50	342,866
28 Sep 18	88.11000 +0.56	88.63	87.40	87.41	344,751
27 Sep 18	87.55000 -0.14	87.96	87.33	87.96	285,936
26 Sep 18	87.69000 -0.74	89.65	87.61	88.57	427,078
25 Sep 18	88.43000 +1.43	88.70	86.48	87.23	649,125
24 Sep 18	87.00000 -1.62	88.41	86.20	88.41	321,767
21 Sep 18	88.62000 +0.43	89.19	88.17	88.49	537,026
20 Sep 18	88.19000 +0.58	88.44	87.18	88.10	239,025
19 Sep 18	87.61000 -0.05	89.04	87.48	87.56	194,663
18 Sep 18	87.66000 +0.66	87.74	85.77	86.97	242,923
17 Sep 18	87.00000 -0.38	87.57	86.59	87.40	189,124
14 Sep 18	87.38000 +0.00	88.67	87.36	87.53	297,475
13 Sep 18	87.38000 +0.37	87.53	86.95	87.45	334,480
12 Sep 18	87.01000 -0.32	87.30	86.37	87.29	188,299
11 Sep 18	87.33000 +0.33	88.36	86.93	87.10	264,013
10 Sep 18	87.00000 +1.27	87.41	86.10	86.10	439,359
07 Sep 18	85.73000 -1.49	87.05	84.98	87.05	392,495
06 Sep 18	87.22000 -0.36	88.74	87.02	87.65	416,566
05 Sep 18	87.58000 +1.23	87.83	85.98	86.37	345,021
04 Sep 18	86.35000 +0.87	86.52	85.00	85.45	547,110
31 Aug 18	85.48000 -0.06	85.87	85.23	85.28	243,449
30 Aug 18	85.54000 -0.56	86.32	85.26	85.98	255,258
29 Aug 18	86.10000 +0.00	86.42	85.67	86.09	361,998
28 Aug 18	86.10000 +0.18	86.60	85.93	86.02	201,312
27 Aug 18	85.92000 -0.14	87.31	85.78	86.02	357,102
24 Aug 18	86.06000 -0.85	87.30	85.32	87.30	395,599
23 Aug 18	86.91000 -0.59	87.80	86.77	87.55	423,700
22 Aug 18	87.50000 -1.28	88.89	87.42	88.49	420,167
21 Aug 18	88.78000 +0.67	89.23	88.15	88.39	581,696
20 Aug 18	88.11000 +0.99	88.47	87.38	87.45	240,246
17 Aug 18	87.12000 +1.08	87.24	86.29	86.29	345,304
16 Aug 18	86.04000 +0.28	86.52	86.02	86.16	323,440
15 Aug 18	85.76000 -0.46	86.11	85.10	85.53	450,967
14 Aug 18	86.22000 +1.53	86.72	84.83	84.83	413,241
13 Aug 18	84.69000 -0.22	85.36	84.41	85.12	491,125
10 Aug 18	84.91000 +0.25	85.42	84.26	84.46	504,495
09 Aug 18	84.66000 +0.01	85.45	84.52	84.63	504,428
08 Aug 18	84.65000 -0.23	84.96	83.86	84.77	259,498
07 Aug 18	84.88000 +0.74	85.09	84.23	84.43	410,045
06 Aug 18	84.14000 +0.84	84.21	82.92	83.26	292,592
03 Aug 18	83.30000 +0.06	84.12	82.77	83.56	380,364
02 Aug 18	83.24000 -0.01	84.41	82.61	82.71	456,897
01 Aug 18	83.25000 -1.38	84.47	82.81	84.47	588,185
31 Jul 18	84.63000 +1.65	85.17	83.13	83.33	456,872
30 Jul 18	82.98000 -0.45	84.41	82.88	83.81	493,937
27 Jul 18	83.43000 +1.12	83.62	82.27	82.48	506,889
26 Jul 18	82.31000 -0.22	83.78	82.10	82.61	817,638
25 Jul 18	82.53000 +0.55	82.62	81.26	81.73	516,085
24 Jul 18	81.98000 -0.88	83.91	81.57	83.45	506,573
23 Jul 18	82.86000 -0.09	83.64	82.10	83.04	578,321
20 Jul 18	82.95000 -0.59	83.53	82.18	83.41	580,395
19 Jul 18	83.54000 +0.60	83.84	82.49	82.97	571,121
18 Jul 18	82.94000 +0.51	84.01	81.24	83.01	1,165,241
17 Jul 18	82.43000 +0.91	82.90	81.48	81.62	831,766
16 Jul 18	81.52000 -0.19	81.94	80.88	81.64	833,359
13 Jul 18	81.71000 +0.65	82.70	80.96	80.96	662,855
12 Jul 18	81.06000 +0.20	82.55	80.29	81.00	1,378,173
11 Jul 18	80.86000 -3.78	83.94	77.00	78.50	2,490,942
10 Jul 18	84.64000 -0.50	85.86	84.10	85.46	1,419,097
09 Jul 18	85.14000 +1.41	85.69	83.44	83.44	1,112,772
06 Jul 18	83.73000 -0.27	84.27	82.79	84.00	753,213
05 Jul 18	84.00000 +0.34	84.50	82.46	84.00	704,899
03 Jul 18	83.66000 -0.34	84.51	83.34	83.96	326,250
02 Jul 18	84.00000 -0.85	84.50	81.24	84.50	962,749
29 Jun 18	84.85000 -0.32	86.32	84.76	85.32	449,907
28 Jun 18	85.17000 -0.15	85.80	84.53	85.25	267,483
27 Jun 18	85.32000 -0.43	86.74	84.93	85.82	645,496
26 Jun 18	85.75000 -0.91	87.00	84.51	86.99	728,548
25 Jun 18	86.66000 -2.48	88.74	85.79	88.74	628,438
22 Jun 18	89.14000 -0.55	90.84	88.57	90.51	567,114
21 Jun 18	89.69000 -2.67	92.10	88.78	92.10	430,039
20 Jun 18	92.36000 +0.29	92.68	90.60	92.16	277,534
19 Jun 18	92.07000 -1.15	92.79	91.25	92.42	254,021
18 Jun 18	93.22000 -0.27	93.43	92.44	92.98	161,353
15 Jun 18	93.49000 -0.09	94.18	92.51	93.38	684,846
14 Jun 18	93.58000 +0.22	94.03	92.52	93.56	252,439
13 Jun 18	93.36000 -1.03	94.64	93.20	94.64	307,580
12 Jun 18	94.39000 +0.81	94.73	93.84	93.87	300,545
11 Jun 18	93.58000 +0.19	94.17	93.19	93.19	185,306
08 Jun 18	93.39000 +0.60	94.12	92.80	92.80	397,558
07 Jun 18	92.79000 +1.21	93.00	91.10	91.79	474,255
06 Jun 18	91.58000 -1.11	92.67	90.64	92.67	489,763
05 Jun 18	92.69000 +0.62	92.99	90.70	92.40	326,528
04 Jun 18	92.07000 +0.38	93.04	91.04	92.29	464,598
01 Jun 18	91.69000 -0.14	93.74	91.45	92.52	450,187
31 May 18	91.83000 +1.23	91.90	89.81	90.60	580,413
30 May 18	90.60000 +0.58	91.39	90.48	90.71	467,792
29 May 18	90.02000 -1.31	90.98	89.32	90.79	262,505
25 May 18	91.33000 -0.28	91.87	90.98	91.51	218,231
24 May 18	91.61000 +0.30	91.90	90.20	91.24	468,514
23 May 18	91.31000 -1.54	93.15	90.88	92.36	617,943
22 May 18	92.85000 -2.01	95.59	92.71	94.92	630,384
21 May 18	94.86000 +0.56	95.84	93.48	94.67	581,818
18 May 18	94.30000 -0.50	94.73	93.85	94.43	248,922
17 May 18	94.80000 +1.27	95.26	93.35	93.35	490,639
16 May 18	93.53000 +1.74	94.55	91.97	92.11	395,910
15 May 18	91.79000 +0.40	91.88	90.48	91.07	302,875
14 May 18	91.39000 -0.57	92.98	90.88	92.15	355,684
11 May 18	91.96000 +0.06	92.96	91.45	92.14	245,559
10 May 18	91.90000 -0.61	92.85	91.48	92.84	303,975
09 May 18	92.51000 +1.09	93.00	91.09	91.94	513,647
08 May 18	91.42000 +0.72	91.80	90.89	90.96	272,963
07 May 18	90.70000 +0.34	90.94	89.89	90.30	488,086
04 May 18	90.36000 +2.44	90.85	87.05	87.51	362,480
03 May 18	87.92000 +0.09	87.96	86.06	87.75	629,016
02 May 18	87.83000 +1.15	88.71	86.12	86.25	441,940
01 May 18	86.68000 +0.24	86.90	85.36	86.11	409,720
30 Apr 18	86.44000 -1.45	88.35	86.42	88.17	265,098
27 Apr 18	87.89000 +0.70	88.20	86.87	87.16	411,637
26 Apr 18	87.19000 -0.27	87.90	86.09	87.90	470,799
25 Apr 18	87.46000 +0.39	87.76	85.89	86.93	493,598
24 Apr 18	87.07000 -1.33	89.46	86.08	88.57	476,894
23 Apr 18	88.40000 +0.34	89.09	87.23	87.99	296,057
20 Apr 18	88.06000 -1.47	89.87	87.42	89.87	368,167
19 Apr 18	89.53000 -1.20	92.00	88.73	91.86	735,523
18 Apr 18	90.73000 +1.43	91.37	89.34	89.50	1,001,217
17 Apr 18	89.30000 -0.21	90.30	89.17	90.24	422,906
16 Apr 18	89.51000 +0.61	90.04	88.68	88.89	303,968
13 Apr 18	88.90000 -1.72	91.36	88.13	91.36	524,097
12 Apr 18	90.62000 +2.45	91.23	87.65	88.43	946,411
11 Apr 18	88.17000 -3.64	91.99	85.49	90.96	1,966,925
10 Apr 18	91.81000 +0.07	96.58	90.95	94.83	1,824,255
09 Apr 18	91.74000 -0.26	93.30	91.42	92.81	1,101,324
06 Apr 18	92.00000 -1.24	93.98	90.36	92.55	855,353
05 Apr 18	93.24000 +2.26	94.08	91.31	91.75	660,029
04 Apr 18	90.98000 +1.15	91.24	88.24	88.84	328,300
03 Apr 18	89.83000 +1.35	90.18	88.12	88.46	1,099,408
02 Apr 18	88.48000 -3.23	91.56	87.27	91.33	569,202
29 Mar 18	91.71000 +1.58	92.08	90.42	90.51	527,549
28 Mar 18	90.13000 +0.73	91.09	89.15	89.80	429,659
27 Mar 18	89.40000 -2.07	92.08	88.82	91.95	284,736
26 Mar 18	91.47000 +1.98	91.78	90.35	90.65	810,240
23 Mar 18	89.49000 -1.99	92.21	89.39	91.89	416,024
22 Mar 18	91.48000 -2.01	93.79	91.40	92.72	493,850
21 Mar 18	93.49000 -0.09	94.47	92.86	93.67	430,262
20 Mar 18	93.58000 -0.21	95.47	92.80	93.98	516,937
19 Mar 18	93.79000 -1.84	96.27	92.54	96.16	626,204
16 Mar 18	95.63000 +1.33	96.35	92.03	93.69	1,368,161
15 Mar 18	94.30000 -1.09	96.56	94.10	95.30	731,385
14 Mar 18	95.39000 +1.64	96.16	94.25	94.52	883,500
13 Mar 18	93.75000 +0.33	94.51	92.81	94.05	567,926
12 Mar 18	93.42000 +0.02	94.76	93.31	93.67	958,375
09 Mar 18	93.40000 +1.74	93.67	91.98	92.17	427,422
08 Mar 18	91.66000 +0.35	92.11	90.56	91.82	361,448
07 Mar 18	91.31000 +0.92	91.53	88.99	89.65	790,399
06 Mar 18	90.39000 +2.38	90.84	88.22	88.52	543,006
05 Mar 18	88.01000 +1.10	88.43	86.22	86.60	383,419
02 Mar 18	86.91000 +0.39	87.28	84.84	85.76	488,078
01 Mar 18	86.52000 -0.96	88.30	85.76	87.54	466,338
28 Feb 18	87.48000 -1.44	89.66	87.46	89.24	357,163
27 Feb 18	88.92000 -0.94	90.71	88.69	89.94	431,718
26 Feb 18	89.86000 +1.04	90.14	88.17	89.23	535,436
23 Feb 18	88.82000 +1.06	88.94	87.57	88.41	293,249
22 Feb 18	87.76000 -0.77	89.39	87.58	89.14	543,379
21 Feb 18	88.53000 +0.23	89.82	88.52	88.54	373,390
20 Feb 18	88.30000 -0.42	88.96	87.72	88.12	426,272
16 Feb 18	88.72000 -0.63	90.41	88.53	89.27	384,222
15 Feb 18	89.35000 +0.77	89.79	87.25	89.32	664,199
14 Feb 18	88.58000 -0.05	88.69	87.38	87.99	793,428
13 Feb 18	88.63000 +0.17	88.82	87.36	87.93	458,439
12 Feb 18	88.46000 -0.75	90.18	87.83	89.75	670,684
09 Feb 18	89.21000 +0.51	90.12	86.69	89.19	1,078,289
08 Feb 18	88.70000 -2.35	91.88	88.66	91.34	1,226,185
07 Feb 18	91.05000 +0.44	91.93	90.13	90.13	545,229
06 Feb 18	90.61000 +1.01	91.71	86.84	87.84	730,633
05 Feb 18	89.60000 -1.77	92.84	89.36	90.25	914,453
02 Feb 18	91.37000 -2.14	93.40	90.96	92.88	676,233
01 Feb 18	93.51000 -0.37	94.23	92.06	93.50	620,430
31 Jan 18	93.88000 -1.25	96.46	93.40	95.84	592,770
30 Jan 18	95.13000 -1.12	95.43	93.61	95.09	763,793
29 Jan 18	96.25000 -2.41	98.63	96.15	98.00	669,751
26 Jan 18	98.66000 -0.42	99.74	98.06	99.67	899,758
25 Jan 18	99.08000 +0.35	99.74	96.98	98.95	1,705,609
24 Jan 18	98.73000 +3.92	99.35	95.75	95.86	1,923,256
23 Jan 18	94.81000 +0.81	95.27	93.57	93.80	693,331
22 Jan 18	94.00000 -0.49	94.31	92.95	94.20	658,364
19 Jan 18	94.49000 +2.32	94.88	92.43	92.43	906,659
18 Jan 18	92.17000 +1.45	93.10	90.71	90.79	753,284
17 Jan 18	90.72000 -2.73	93.62	90.11	93.32	1,384,798
16 Jan 18	93.45000 -1.30	95.25	92.32	94.83	977,600
12 Jan 18	94.75000 -0.40	96.30	94.31	95.18	691,084
11 Jan 18	95.15000 +2.62	96.82	92.80	92.95	1,546,745
10 Jan 18	92.53000 -5.17	96.26	91.15	91.73	2,545,289
09 Jan 18	97.70000 -0.68	99.94	97.41	99.28	956,238
08 Jan 18	98.38000 +0.93	98.92	96.81	97.35	582,319
05 Jan 18	97.45000 -1.05	99.83	96.81	99.27	594,721
04 Jan 18	98.50000 -0.76	99.11	92.62	93.99	850,193
03 Jan 18	99.26000 +2.07	99.52	97.10	97.63	543,250
02 Jan 18	97.19000 +0.53	97.91	94.95	97.09	461,592
29 Dec 17	96.66000 -0.60	97.95	96.42	97.46	262,727
28 Dec 17	97.26000 +1.57	97.46	93.68	95.87	563,538
27 Dec 17	95.69000 +0.17	95.89	94.65	95.61	229,921
26 Dec 17	95.52000 +1.13	95.61	94.40	94.50	183,070
22 Dec 17	94.39000 +0.04	94.64	93.09	94.64	176,674
21 Dec 17	94.35000 +1.43	94.70	92.60	93.33	222,756
20 Dec 17	92.92000 +0.85	93.35	91.90	92.51	259,517
19 Dec 17	92.07000 -0.74	93.07	91.88	92.91	318,554
18 Dec 17	92.81000 +1.11	93.25	91.82	92.64	322,872
15 Dec 17	91.70000 +2.71	92.79	90.14	90.28	846,718
14 Dec 17	88.99000 -0.38	89.90	88.70	89.56	291,901
13 Dec 17	89.37000 -0.28	90.01	89.06	89.99	403,534
12 Dec 17	89.65000 -0.58	90.65	89.36	90.33	266,106
11 Dec 17	90.23000 -0.27	90.60	89.95	90.36	305,386
08 Dec 17	90.50000 +0.49	90.75	89.50	90.45	280,106
07 Dec 17	90.01000 +0.55	90.37	89.38	89.67	339,293
06 Dec 17	89.46000 -0.62	90.04	89.26	89.93	304,529
05 Dec 17	90.08000 -2.76	94.19	90.00	94.12	439,958
04 Dec 17	92.84000 +2.47	96.34	91.19	91.64	1,052,238
01 Dec 17	90.37000 +0.30	90.63	86.88	89.69	871,702
30 Nov 17	90.07000 +3.57	90.37	86.28	86.38	1,182,699
29 Nov 17	86.50000 +2.59	86.82	83.77	83.77	625,717
28 Nov 17	83.91000 +1.64	84.07	81.87	82.42	254,336
27 Nov 17	82.27000 +0.80	82.70	81.03	81.47	386,371
24 Nov 17	81.47000 -0.02	81.64	80.96	81.64	105,375
22 Nov 17	81.49000 -0.71	83.18	81.41	82.66	251,077
21 Nov 17	82.20000 +0.82	82.44	81.40	81.60	500,260
20 Nov 17	81.38000 +0.43	81.43	80.61	81.11	362,302
17 Nov 17	80.95000 +0.30	81.31	80.03	80.50	281,255
16 Nov 17	80.65000 +1.67	80.96	79.14	79.18	439,424
15 Nov 17	78.98000 -0.95	80.62	78.61	79.92	811,437
14 Nov 17	79.93000 +0.70	80.00	78.79	78.79	490,822
13 Nov 17	79.23000 -1.17	79.64	78.58	79.59	501,373
10 Nov 17	80.40000 +0.43	81.78	79.45	80.07	536,808
09 Nov 17	79.97000 -1.49	81.46	79.25	80.83	588,932
08 Nov 17	81.46000 -0.25	82.25	81.16	81.50	270,388
07 Nov 17	81.71000 -0.20	82.08	81.47	82.06	331,094
06 Nov 17	81.91000 -0.05	82.90	81.64	81.97	268,186
03 Nov 17	81.96000 -0.37	83.05	81.64	82.27	277,575
02 Nov 17	82.33000 +1.53	83.05	80.94	81.00	905,449
01 Nov 17	80.80000 -2.10	84.34	80.28	84.00	793,785
31 Oct 17	82.90000 +3.40	85.00	80.97	83.63	961,203
30 Oct 17	79.50000 +0.97	80.11	77.78	78.15	974,492
27 Oct 17	78.53000 +0.01	78.53	76.60	78.39	527,724
26 Oct 17	78.52000 +1.85	78.63	76.68	76.88	460,494
25 Oct 17	76.67000 -0.85	78.10	75.66	76.93	434,112
24 Oct 17	77.52000 -2.66	81.15	77.29	80.25	847,184
23 Oct 17	80.18000 +0.58	80.45	79.03	79.60	605,501
20 Oct 17	79.60000 +1.22	79.73	78.73	78.81	399,647
19 Oct 17	78.38000 -0.35	79.04	78.16	78.65	429,043
18 Oct 17	78.73000 -0.20	79.92	78.54	79.00	583,662
17 Oct 17	78.93000 +3.36	79.23	75.96	75.96	1,289,287
16 Oct 17	75.57000 -0.70	76.36	75.41	76.30	467,180
13 Oct 17	76.27000 +0.56	77.39	75.94	76.06	677,664
12 Oct 17	75.71000 +1.27	76.04	74.33	74.33	478,718
11 Oct 17	74.44000 -0.77	74.53	72.51	74.02	598,374
10 Oct 17	75.21000 -0.50	76.29	74.77	76.19	464,343
09 Oct 17	75.71000 -0.36	76.65	75.62	76.35	345,500
06 Oct 17	76.07000 +0.13	76.73	75.14	75.53	553,128
05 Oct 17	75.94000 +1.36	75.99	74.76	74.81	468,297
04 Oct 17	74.58000 -1.24	76.25	74.37	75.83	557,013
03 Oct 17	75.82000 +0.19	76.24	75.62	75.96	443,996
02 Oct 17	75.63000 +0.06	75.82	74.65	75.32	451,337
29 Sep 17	75.57000 +0.66	76.35	74.74	74.82	599,822
28 Sep 17	74.91000 -0.44	75.69	74.42	75.28	402,260
27 Sep 17	75.35000 -0.15	75.81	74.30	75.55	514,909
26 Sep 17	75.50000 +1.11	75.75	74.47	74.68	423,126
25 Sep 17	74.39000 +0.59	74.79	73.51	73.60	753,842
22 Sep 17	73.80000 +0.07	74.05	73.46	73.75	352,340
21 Sep 17	73.73000 +0.40	74.24	72.97	73.39	445,015
20 Sep 17	73.33000 +0.63	73.70	72.77	72.89	432,601
19 Sep 17	72.70000 +0.28	72.90	72.17	72.47	466,884
18 Sep 17	72.42000 +0.42	72.77	72.06	72.08	287,374
15 Sep 17	72.00000 -0.09	72.36	71.68	72.22	513,759
14 Sep 17	72.09000 +0.53	72.50	71.26	71.54	422,621
13 Sep 17	71.56000 +0.38	71.69	70.88	71.11	271,747
12 Sep 17	71.18000 +1.06	71.34	70.30	70.45	303,643
11 Sep 17	70.12000 +0.49	70.46	70.00	70.00	316,692
08 Sep 17	69.63000 +0.82	69.90	68.27	68.68	433,802
07 Sep 17	68.81000 -0.58	69.59	67.93	69.59	296,574
06 Sep 17	69.39000 -0.11	70.99	69.35	69.86	483,091
05 Sep 17	69.50000 +0.34	69.59	68.95	69.10	497,479
01 Sep 17	69.16000 +0.28	69.34	68.57	69.12	372,205
31 Aug 17	68.88000 +1.66	69.00	67.15	67.67	749,209
30 Aug 17	67.22000 +0.84	67.77	66.12	66.27	545,375
29 Aug 17	66.38000 -0.68	67.30	66.16	66.76	426,624
28 Aug 17	67.06000 -0.39	67.95	66.75	67.64	769,170
25 Aug 17	67.45000 +0.44	68.00	66.90	67.32	684,800
24 Aug 17	67.01000 +0.01	67.31	66.74	67.31	331,737
23 Aug 17	67.00000 -0.18	67.27	66.44	66.77	412,055
22 Aug 17	67.18000 +1.56	67.52	65.51	65.89	873,941
21 Aug 17	65.62000 -1.66	67.25	65.42	67.25	990,912
18 Aug 17	67.28000 -0.56	67.94	66.89	67.74	725,865
17 Aug 17	67.84000 -1.68	69.63	67.82	69.46	386,149
16 Aug 17	69.52000 -0.47	70.43	69.03	70.18	485,950
15 Aug 17	69.99000 -0.50	70.85	69.99	70.85	310,863
14 Aug 17	70.49000 +0.76	70.86	70.29	70.35	295,232
11 Aug 17	69.73000 +0.22	70.33	68.43	68.43	308,387
10 Aug 17	69.51000 -1.13	70.63	69.50	70.39	514,970
09 Aug 17	70.64000 +0.52	70.84	69.45	70.02	742,413
08 Aug 17	70.12000 -0.19	71.01	69.61	70.32	521,512
07 Aug 17	70.31000 -0.64	71.11	70.11	71.11	427,904
04 Aug 17	70.95000 +0.46	71.30	69.72	69.72	667,736
03 Aug 17	70.49000 +0.01	70.70	69.90	70.44	496,150
02 Aug 17	70.48000 -0.48	70.94	69.33	70.74	720,604
01 Aug 17	70.96000 -0.25	71.46	70.34	71.41	595,818
31 Jul 17	71.21000 -1.09	72.47	70.88	72.47	598,956
28 Jul 17	72.30000 +0.04	72.55	71.71	72.29	431,263
27 Jul 17	72.26000 -0.22	72.75	71.37	72.75	1,111,625
26 Jul 17	72.48000 +0.14	72.87	71.89	72.45	830,485
25 Jul 17	72.34000 +1.17	72.64	70.39	71.66	1,275,608
24 Jul 17	71.17000 +0.37	71.68	70.80	70.80	506,915
21 Jul 17	70.80000 -0.52	71.18	70.09	71.10	720,324
20 Jul 17	71.32000 -0.45	72.41	71.07	72.26	1,451,954
19 Jul 17	71.77000 -1.92	74.01	71.54	74.01	1,875,673
18 Jul 17	73.69000 -0.62	74.60	73.13	74.16	1,045,072
17 Jul 17	74.31000 +0.65	74.84	73.30	73.53	1,071,491
14 Jul 17	73.66000 +1.47	73.83	71.89	71.93	1,468,596
13 Jul 17	72.19000 -2.59	75.65	72.02	74.52	2,743,166
12 Jul 17	74.78000 -12.26	82.50	71.07	79.89	7,064,400
11 Jul 17	87.04000 -1.22	88.00	85.98	87.73	1,289,586
10 Jul 17	88.26000 -0.78	89.10	87.54	88.90	544,579
07 Jul 17	89.04000 +0.86	89.26	87.83	88.30	361,421
06 Jul 17	88.18000 +0.02	89.57	87.96	88.52	935,483
05 Jul 17	88.16000 +0.20	88.41	87.19	87.68	376,022
03 Jul 17	87.96000 +2.00	88.45	85.98	86.66	216,754
30 Jun 17	85.96000 +1.06	86.46	85.01	85.23	340,851
29 Jun 17	84.90000 -0.71	85.99	84.35	85.92	304,561
28 Jun 17	85.61000 +1.26	85.84	84.65	84.94	280,302
27 Jun 17	84.35000 -0.76	85.42	83.98	85.42	296,346
26 Jun 17	85.11000 +0.38	85.30	83.86	84.75	859,318
23 Jun 17	84.73000 +0.32	85.37	84.07	84.41	585,861
22 Jun 17	84.41000 +1.07	84.76	83.10	83.41	299,008
21 Jun 17	83.34000 -0.66	84.65	83.09	84.10	283,382
20 Jun 17	84.00000 -1.98	85.53	83.93	85.35	481,481
19 Jun 17	85.98000 +0.62	86.41	85.51	86.08	476,157
16 Jun 17	85.36000 +1.74	85.45	83.72	83.72	507,906
15 Jun 17	83.62000 -0.14	84.46	83.22	83.35	239,586
14 Jun 17	83.76000 +0.15	83.87	82.57	83.57	378,040
13 Jun 17	83.61000 -0.05	84.15	83.14	84.02	317,018
12 Jun 17	83.66000 -0.38	85.14	83.19	83.77	393,603
09 Jun 17	84.04000 -0.03	85.19	83.67	84.42	470,748
08 Jun 17	84.07000 +1.92	84.35	81.57	82.15	426,689
07 Jun 17	82.15000 -0.66	83.38	82.02	82.94	467,591
06 Jun 17	82.81000 -3.26	85.29	82.67	85.27	708,504
05 Jun 17	86.07000 -0.14	86.40	85.34	86.07	300,587
02 Jun 17	86.21000 +0.91	87.98	85.34	86.70	498,405
01 Jun 17	85.30000 +1.36	85.79	83.68	84.24	338,102
31 May 17	83.94000 +0.02	84.32	82.38	83.85	336,309
30 May 17	83.92000 -1.56	85.89	83.92	85.10	315,735
26 May 17	85.48000 +0.51	85.60	84.45	84.96	182,330
25 May 17	84.97000 -0.38	85.84	84.93	85.56	230,388
24 May 17	85.35000 -0.37	85.96	84.97	85.72	368,938
23 May 17	85.72000 -0.45	86.61	85.03	86.27	325,096
22 May 17	86.17000 +0.61	86.49	85.46	85.81	323,651
19 May 17	85.56000 +1.80	86.41	83.77	84.34	1,011,815
18 May 17	83.76000 +1.56	84.16	81.58	81.92	924,022
17 May 17	82.20000 -4.31	85.73	82.18	85.40	1,295,168
16 May 17	86.51000 -1.95	88.85	86.37	88.85	819,268
15 May 17	88.46000 +0.62	88.61	87.69	88.16	387,817
12 May 17	87.84000 -0.79	88.42	87.51	88.31	268,279
11 May 17	88.63000 -1.75	90.10	88.05	89.96	521,181
10 May 17	90.38000 +0.81	90.71	89.18	89.79	490,013
09 May 17	89.57000 +0.51	89.67	88.89	89.19	346,851
08 May 17	89.06000 -0.53	89.66	88.36	89.66	421,545
05 May 17	89.59000 +0.19	90.47	88.79	89.74	344,846
04 May 17	89.40000 -0.07	90.81	88.85	90.43	466,387
03 May 17	89.47000 +0.12	89.66	88.63	89.10	359,574
02 May 17	89.35000 +0.41	89.35	88.52	88.60	449,562
01 May 17	88.94000 -0.59	90.11	88.01	90.11	662,107
28 Apr 17	89.53000 -2.11	91.89	89.48	91.89	646,586
27 Apr 17	91.64000 -0.33	92.39	91.35	92.39	595,868
26 Apr 17	91.97000 +0.01	92.46	91.76	91.88	899,199
25 Apr 17	91.96000 +0.89	92.86	91.47	91.68	914,068
24 Apr 17	91.07000 +1.51	91.48	90.51	91.11	1,197,947
21 Apr 17	89.56000 +0.94	89.89	87.97	88.98	589,914
20 Apr 17	88.62000 +0.17	89.79	88.37	88.82	756,370
19 Apr 17	88.45000 +2.47	89.83	87.31	87.95	1,554,594
18 Apr 17	85.98000 -3.44	88.58	85.11	87.73	1,510,188
17 Apr 17	89.42000 +0.19	89.83	88.99	89.39	607,624
13 Apr 17	89.23000 -2.00	91.18	89.22	90.78	917,664
12 Apr 17	91.23000 -2.72	93.37	90.86	93.10	973,281
11 Apr 17	93.95000 -0.37	94.39	91.99	93.99	850,357
10 Apr 17	94.32000 -1.21	96.31	94.24	95.60	687,993
07 Apr 17	95.53000 -0.80	97.03	95.12	96.05	1,299,003
06 Apr 17	96.33000 -6.34	103.25	95.85	102.41	2,086,048
05 Apr 17	102.67000 -0.35	104.59	102.50	103.42	744,055
04 Apr 17	103.02000 +0.07	103.38	102.37	102.83	388,982
03 Apr 17	102.95000 +0.19	103.56	101.83	102.81	592,063
31 Mar 17	102.76000 +0.30	103.26	101.95	102.16	311,688
30 Mar 17	102.46000 +0.05	102.74	101.17	102.11	468,492
29 Mar 17	102.41000 +2.07	102.87	99.84	100.82	1,206,135
28 Mar 17	100.34000 +1.20	100.60	98.67	99.09	319,024
27 Mar 17	99.14000 -1.28	99.46	97.78	99.01	392,856
24 Mar 17	100.42000 -0.07	101.34	100.02	100.77	307,213
23 Mar 17	100.49000 -0.49	101.44	100.36	101.05	923,633
22 Mar 17	100.98000 +0.29	101.39	100.12	100.72	309,017
21 Mar 17	100.69000 -1.32	103.11	100.31	102.32	391,898
20 Mar 17	102.01000 -0.03	102.23	101.26	102.10	293,549
17 Mar 17	102.04000 +0.71	102.41	101.09	101.50	618,952
16 Mar 17	101.33000 -1.02	102.72	101.32	102.37	525,815
15 Mar 17	102.35000 +1.32	102.47	100.67	101.76	1,044,589
14 Mar 17	101.03000 -1.82	102.45	100.68	102.28	398,285
13 Mar 17	102.85000 +0.78	102.91	102.06	102.06	205,947
10 Mar 17	102.07000 +0.73	102.60	101.17	102.11	443,924
09 Mar 17	101.34000 -2.06	103.80	100.92	103.52	408,989
08 Mar 17	103.40000 -0.01	104.47	102.81	103.70	325,503
07 Mar 17	103.41000 -1.62	104.88	103.38	104.54	371,627
06 Mar 17	105.03000 +0.69	105.29	103.69	103.97	359,550
03 Mar 17	104.34000 +1.34	104.58	102.79	103.05	328,941
02 Mar 17	103.00000 -0.65	103.37	102.75	103.37	468,964
01 Mar 17	103.65000 +3.06	103.84	101.52	101.60	584,170
28 Feb 17	100.59000 -1.26	102.20	100.30	101.58	707,829
27 Feb 17	101.85000 -0.25	102.64	101.61	102.30	691,892
24 Feb 17	102.10000 -0.46	102.24	99.46	101.56	427,895
23 Feb 17	102.56000 -2.51	105.70	102.19	105.70	809,191
22 Feb 17	105.07000 -0.43	105.49	104.82	105.22	374,748
21 Feb 17	105.50000 +0.93	105.67	104.54	104.64	241,434
17 Feb 17	104.57000 -0.03	104.64	103.91	104.49	376,753
16 Feb 17	104.60000 +0.28	104.60	103.59	104.37	206,337
15 Feb 17	104.32000 -0.27	104.73	104.12	104.59	277,763
14 Feb 17	104.59000 +0.25	104.85	103.68	104.28	337,473
13 Feb 17	104.34000 -0.11	104.98	104.25	104.69	274,101
10 Feb 17	104.45000 +0.38	104.78	104.00	104.45	202,712
09 Feb 17	104.07000 +0.82	104.25	103.29	103.29	328,402
08 Feb 17	103.25000 -0.20	103.47	102.44	103.47	304,051
07 Feb 17	103.45000 -0.21	104.02	103.31	103.62	364,236
06 Feb 17	103.66000 +0.82	104.29	102.16	102.37	601,739
03 Feb 17	102.84000 +1.34	102.93	101.03	101.65	446,659
02 Feb 17	101.50000 -0.28	101.81	100.42	101.21	513,301
01 Feb 17	101.78000 -0.37	102.84	101.01	102.54	576,786
31 Jan 17	102.15000 -1.31	104.14	101.51	103.46	1,063,375
30 Jan 17	103.46000 +0.03	103.86	102.11	102.46	947,799
27 Jan 17	103.43000 -0.19	103.62	102.45	103.62	341,760
26 Jan 17	103.62000 +0.65	104.25	102.76	103.57	398,051
25 Jan 17	102.97000 +0.81	103.47	102.10	102.15	370,308
24 Jan 17	102.16000 +1.29	102.21	100.48	100.82	377,376
23 Jan 17	100.87000 +0.12	100.92	99.85	100.02	612,026
20 Jan 17	100.75000 +0.70	101.32	99.52	100.27	642,529
19 Jan 17	100.05000 -0.73	101.54	99.74	101.02	668,341
18 Jan 17	100.78000 +1.76	101.55	98.77	99.28	900,190
17 Jan 17	99.02000 +0.19	99.63	98.38	99.63	633,634
13 Jan 17	98.83000 -0.80	99.79	98.23	99.50	702,230
12 Jan 17	99.63000 +0.19	100.74	97.85	99.88	1,531,946
11 Jan 17	99.44000 +7.27	100.84	94.16	94.16	1,952,613
10 Jan 17	92.17000 +1.25	92.17	90.64	90.99	742,031
09 Jan 17	90.92000 -1.08	92.32	90.56	92.00	440,234
06 Jan 17	92.00000 -0.17	92.82	90.91	91.78	353,586
05 Jan 17	92.17000 -1.27	93.97	91.66	93.37	653,829
04 Jan 17	93.44000 +1.02	94.09	92.46	92.63	470,899
03 Jan 17	92.42000 +0.03	93.94	91.45	92.76	873,489
30 Dec 16	92.39000 -0.95	93.64	92.32	93.64	302,975
29 Dec 16	93.34000 -0.25	94.33	92.69	93.76	265,176
28 Dec 16	93.59000 -1.14	95.10	93.31	95.00	263,736
27 Dec 16	94.73000 +1.02	94.79	93.12	94.13	201,873
23 Dec 16	93.71000 -0.14	94.14	93.32	93.74	504,728
22 Dec 16	93.85000 +0.20	94.15	93.17	93.67	462,949
21 Dec 16	93.65000 -0.14	94.42	93.57	93.94	251,100
20 Dec 16	93.79000 +1.08	94.10	92.91	93.06	289,184
19 Dec 16	92.71000 +0.47	92.73	91.60	91.60	322,963
16 Dec 16	92.24000 +0.21	92.70	91.65	92.04	1,413,766
15 Dec 16	92.03000 +0.63	92.41	91.03	91.50	402,502
14 Dec 16	91.40000 -1.06	92.86	91.29	92.45	431,447
13 Dec 16	92.46000 -0.56	93.69	91.78	93.14	555,213
12 Dec 16	93.02000 -0.42	93.73	92.42	93.43	374,572
09 Dec 16	93.44000 +0.17	93.76	93.10	93.74	334,291
08 Dec 16	93.27000 +0.43	93.54	92.08	92.83	440,510
07 Dec 16	92.84000 +0.86	93.60	91.81	91.95	714,120
06 Dec 16	91.98000 +0.97	92.00	90.20	90.72	681,356
05 Dec 16	91.01000 +0.14	92.70	90.82	91.24	937,918
02 Dec 16	90.87000 +1.00	91.02	89.82	89.97	531,874
01 Dec 16	89.87000 +0.53	90.22	89.38	90.00	777,579
30 Nov 16	89.34000 +0.53	90.00	88.60	89.42	718,984
29 Nov 16	88.81000 +0.41	89.17	88.14	88.14	830,517
28 Nov 16	88.40000 -0.86	89.76	88.29	89.10	935,596
25 Nov 16	89.26000 +0.72	89.33	88.37	88.45	242,840
23 Nov 16	88.54000 +1.55	88.60	86.58	87.13	1,593,054
22 Nov 16	86.99000 +0.20	87.58	86.76	87.05	821,111
21 Nov 16	86.79000 +2.51	87.00	84.79	86.13	1,217,039
18 Nov 16	84.28000 +0.01	84.68	83.92	84.50	546,308
17 Nov 16	84.27000 +0.80	84.47	83.36	83.40	1,258,242
16 Nov 16	83.47000 +0.36	83.86	82.75	83.04	952,511
15 Nov 16	83.11000 -0.51	83.84	82.46	83.49	924,449
14 Nov 16	83.62000 +1.04	83.63	82.55	82.93	2,180,897
11 Nov 16	82.58000 -0.48	83.48	82.10	83.00	1,475,791
10 Nov 16	83.06000 +2.58	83.45	79.96	80.42	1,666,669
09 Nov 16	80.48000 +4.36	80.99	75.42	75.42	992,914
08 Nov 16	76.12000 +0.48	76.95	75.01	75.44	479,317
07 Nov 16	75.64000 +2.13	75.69	73.79	74.22	729,349
04 Nov 16	73.51000 +1.69	74.33	71.73	71.73	970,746
03 Nov 16	71.82000 -0.08	72.49	71.43	72.06	485,557
02 Nov 16	71.90000 -0.92	73.32	71.85	72.31	674,030
01 Nov 16	72.82000 +0.02	75.31	72.61	73.71	1,482,360
31 Oct 16	72.80000 +1.26	73.25	71.47	71.75	827,754
28 Oct 16	71.54000 +1.26	71.66	70.08	70.43	552,993
27 Oct 16	70.28000 -1.05	71.60	70.09	71.43	715,212
26 Oct 16	71.33000 +0.85	71.61	70.01	70.30	859,447
25 Oct 16	70.48000 -1.12	71.68	69.96	71.56	712,926
24 Oct 16	71.60000 +0.13	72.29	71.21	72.26	349,554
21 Oct 16	71.47000 -0.52	72.05	71.06	71.54	255,339
20 Oct 16	71.99000 +0.22	72.50	71.59	71.70	448,917
19 Oct 16	71.77000 +0.73	72.22	70.83	71.17	483,211
18 Oct 16	71.04000 -1.68	73.13	70.98	72.97	948,617
17 Oct 16	72.72000 -0.16	73.07	72.61	72.75	389,711
14 Oct 16	72.88000 -0.33	73.69	72.83	73.43	326,863
13 Oct 16	73.21000 -0.44	73.61	72.72	73.42	383,112
12 Oct 16	73.65000 +0.32	73.87	72.95	73.31	300,806
11 Oct 16	73.33000 -1.66	75.06	72.94	74.49	754,740
10 Oct 16	74.99000 +0.44	75.17	74.71	74.84	457,003
07 Oct 16	74.55000 -0.36	74.73	74.04	74.62	530,547
06 Oct 16	74.91000 +0.81	74.92	73.25	73.73	349,312
05 Oct 16	74.10000 +1.25	74.29	73.11	73.30	380,258
04 Oct 16	72.85000 -0.63	73.84	72.50	73.54	377,311
03 Oct 16	73.48000 +0.07	74.00	72.95	73.22	327,914
30 Sep 16	73.41000 +1.05	73.82	72.59	72.68	367,566
29 Sep 16	72.36000 +0.21	72.71	71.72	72.16	550,148
28 Sep 16	72.15000 +0.60	72.27	71.36	71.78	497,134
27 Sep 16	71.55000 +0.12	71.76	71.08	71.11	390,315
26 Sep 16	71.43000 -0.57	72.08	71.37	71.59	380,232
23 Sep 16	72.00000 -0.95	72.94	71.96	72.48	535,475
22 Sep 16	72.95000 +1.58	73.11	71.76	72.00	685,879
21 Sep 16	71.37000 +0.64	71.39	70.59	70.85	275,880
20 Sep 16	70.73000 -1.16	72.62	70.72	72.41	554,655
19 Sep 16	71.89000 +0.40	72.90	71.28	71.85	476,379
16 Sep 16	71.49000 -1.81	73.33	71.32	73.05	760,097
15 Sep 16	73.30000 +0.53	73.32	72.47	72.62	316,118
14 Sep 16	72.77000 +0.49	73.47	72.38	72.38	525,943
13 Sep 16	72.28000 -0.48	73.46	72.20	72.46	395,887
12 Sep 16	72.76000 +0.63	72.94	71.62	71.88	506,136
09 Sep 16	72.13000 -1.63	73.30	72.12	73.10	467,383
08 Sep 16	73.76000 +0.91	73.83	72.80	72.88	396,096
07 Sep 16	72.85000 -0.87	72.99	71.97	72.29	518,873
06 Sep 16	73.72000 -0.45	74.60	73.56	74.39	505,177
02 Sep 16	74.17000 +0.66	74.21	73.79	73.87	264,620
01 Sep 16	73.51000 +0.47	73.58	71.75	73.20	982,150
31 Aug 16	73.04000 -0.98	73.85	72.75	73.83	377,432
30 Aug 16	74.02000 -0.03	74.23	73.88	74.17	203,114
29 Aug 16	74.05000 +0.36	74.36	73.64	73.74	177,435
26 Aug 16	73.69000 +0.04	74.38	73.24	73.55	248,827
25 Aug 16	73.65000 +0.08	74.24	73.20	73.36	361,515
24 Aug 16	73.57000 -0.03	73.94	73.25	73.54	312,110
23 Aug 16	73.60000 -0.34	74.61	73.59	74.04	244,925
22 Aug 16	73.94000 +0.05	74.11	73.34	73.56	246,788
19 Aug 16	73.89000 -0.14	74.06	72.91	73.31	511,726
18 Aug 16	74.03000 +0.78	74.03	73.10	73.32	362,145
17 Aug 16	73.25000 +0.03	73.31	72.63	73.01	530,756
16 Aug 16	73.22000 -0.59	73.91	73.20	73.76	359,662
15 Aug 16	73.81000 +0.31	74.22	73.28	73.78	608,001
12 Aug 16	73.50000 +0.07	73.65	73.05	73.37	1,003,646
11 Aug 16	73.43000 +0.78	73.74	72.78	73.06	719,148
10 Aug 16	72.65000 +0.18	73.10	72.40	72.40	522,254
09 Aug 16	72.47000 -0.09	72.58	72.11	72.55	597,401
08 Aug 16	72.56000 -0.29	73.16	72.44	73.10	381,738
05 Aug 16	72.85000 +0.63	72.95	72.35	72.50	500,207
04 Aug 16	72.22000 +0.01	72.75	72.17	72.48	840,700
03 Aug 16	72.21000 +0.34	72.31	71.67	71.87	807,963
02 Aug 16	71.87000 -0.18	72.19	71.58	72.06	1,131,904
01 Aug 16	72.05000 +0.22	72.27	71.53	71.72	774,023
29 Jul 16	71.83000 -0.05	72.09	70.98	71.65	514,681
28 Jul 16	71.88000 +0.14	72.06	71.65	71.66	401,154
27 Jul 16	71.74000 +0.00	72.16	71.47	71.78	590,946
26 Jul 16	71.74000 +0.20	72.17	71.49	71.59	382,662
25 Jul 16	71.54000 -0.17	71.90	71.43	71.55	419,712
22 Jul 16	71.71000 -0.07	71.99	71.44	71.76	430,896
21 Jul 16	71.78000 -0.33	72.37	71.65	72.05	730,311
20 Jul 16	72.11000 +0.19	72.53	71.67	71.90	215,647
19 Jul 16	71.92000 -0.82	72.77	71.72	72.44	480,756
18 Jul 16	72.74000 -0.26	73.40	72.74	73.00	455,100
15 Jul 16	73.00000 -0.15	74.09	72.94	73.64	653,977
14 Jul 16	73.15000 +0.62	73.59	72.64	72.85	916,548
13 Jul 16	72.53000 -0.26	72.91	72.11	72.74	356,725
12 Jul 16	72.79000 +0.12	73.06	71.42	72.00	1,021,714
11 Jul 16	72.67000 -0.20	73.47	72.66	72.94	837,080
08 Jul 16	72.87000 -0.99	74.84	72.83	73.99	893,043
07 Jul 16	73.86000 +1.35	74.00	72.17	73.19	1,481,823
06 Jul 16	72.51000 +1.71	73.42	70.00	70.00	1,285,426
05 Jul 16	70.80000 -0.56	70.95	69.75	70.93	1,042,900
01 Jul 16	71.36000 +0.80	71.52	70.42	70.42	406,176
30 Jun 16	70.56000 +0.99	70.95	69.29	69.54	638,880
29 Jun 16	69.57000 +0.32	70.36	68.86	69.91	698,151
28 Jun 16	69.25000 -0.13	71.39	68.76	70.17	622,819
27 Jun 16	69.38000 -0.33	69.51	67.74	69.01	777,095
24 Jun 16	69.71000 -3.23	71.24	69.59	70.57	712,145
23 Jun 16	72.94000 +0.95	73.22	72.40	72.77	337,950
22 Jun 16	71.99000 +0.16	72.31	71.59	71.97	598,970
21 Jun 16	71.83000 -1.01	73.01	71.70	72.62	501,213
20 Jun 16	72.84000 +0.44	74.32	72.78	73.27	415,665
17 Jun 16	72.40000 -0.50	73.47	71.01	72.03	645,286
16 Jun 16	72.90000 +0.92	72.99	71.17	71.81	380,364
15 Jun 16	71.98000 -0.21	72.70	71.78	72.16	453,281
14 Jun 16	72.19000 +0.30	72.36	71.17	71.83	406,007
13 Jun 16	71.89000 -1.08	72.98	71.45	72.65	630,841
10 Jun 16	72.97000 -2.29	74.98	72.61	74.90	531,906
09 Jun 16	75.26000 -0.13	75.59	74.44	75.14	305,927
08 Jun 16	75.39000 +0.71	75.99	74.50	74.98	356,846
07 Jun 16	74.68000 -0.11	74.97	74.16	74.68	347,109
06 Jun 16	74.79000 +0.01	75.01	73.56	74.55	516,252
03 Jun 16	74.78000 -0.88	75.47	74.16	75.47	380,417
02 Jun 16	75.66000 -0.18	75.98	74.78	75.48	391,675
01 Jun 16	75.84000 +0.89	75.86	74.21	74.80	382,031
31 May 16	74.95000 -0.13	75.72	74.32	75.05	450,124
27 May 16	75.08000 +0.86	75.20	74.29	74.40	334,685
26 May 16	74.22000 +0.49	74.41	73.70	73.70	278,747
25 May 16	73.73000 -0.90	73.92	72.40	73.11	595,901
24 May 16	74.63000 +0.92	74.93	73.82	73.82	309,818
23 May 16	73.71000 +0.91	74.21	72.17	72.70	554,668
20 May 16	72.80000 +0.85	73.20	71.87	72.25	308,555
19 May 16	71.95000 -0.16	72.43	71.11	71.70	358,717
18 May 16	72.11000 -0.98	73.05	71.03	72.89	471,199
17 May 16	73.09000 -1.26	74.68	72.68	74.20	423,825
16 May 16	74.35000 +0.62	74.99	73.99	74.17	343,997
13 May 16	73.73000 -1.07	74.90	73.43	74.63	233,769
12 May 16	74.80000 -0.44	75.50	74.49	75.30	563,293
11 May 16	75.24000 -0.71	75.79	74.66	75.73	504,540
10 May 16	75.95000 +0.46	76.33	75.35	75.62	281,845
09 May 16	75.49000 -0.19	76.05	74.96	75.47	404,049
06 May 16	75.68000 +0.45	75.84	74.45	74.84	361,319
05 May 16	75.23000 +0.84	76.38	74.43	75.10	569,660
04 May 16	74.39000 -2.01	76.33	74.22	76.00	795,450
03 May 16	76.40000 -0.50	76.78	75.29	76.19	380,411
02 May 16	76.90000 -0.60	78.09	75.53	77.28	786,274
29 Apr 16	77.50000 -0.26	77.80	76.66	77.45	541,415
28 Apr 16	77.76000 +0.02	78.35	76.75	77.51	578,215
27 Apr 16	77.74000 +1.20	77.78	76.31	76.57	317,129
26 Apr 16	76.54000 +0.70	76.84	75.11	75.82	385,616
25 Apr 16	75.84000 +0.38	75.84	74.98	75.19	435,346
22 Apr 16	75.46000 +0.79	75.88	74.29	74.82	280,181
21 Apr 16	74.67000 -0.96	76.09	74.55	75.55	401,543
20 Apr 16	75.63000 -0.35	76.50	75.01	76.06	466,813
19 Apr 16	75.98000 +0.60	76.25	75.23	75.55	777,939
18 Apr 16	75.38000 +0.53	75.63	74.57	74.67	572,184
15 Apr 16	74.85000 +0.14	75.41	74.31	74.53	516,701
14 Apr 16	74.71000 -0.80	76.00	74.21	76.00	501,861
13 Apr 16	75.51000 +0.92	75.69	74.56	75.48	408,072
12 Apr 16	74.59000 -1.31	75.50	74.14	75.49	770,418
11 Apr 16	75.90000 +0.51	77.38	75.64	76.00	633,039
08 Apr 16	75.39000 +1.42	75.91	73.82	74.38	617,649
07 Apr 16	73.97000 +0.80	75.08	72.73	73.00	1,304,003
06 Apr 16	73.17000 -1.17	73.84	70.44	71.00	1,248,837
05 Apr 16	74.34000 -1.11	75.26	73.03	75.24	1,238,853
04 Apr 16	75.45000 -1.25	76.69	74.84	76.52	681,591
01 Apr 16	76.70000 +0.39	76.98	74.77	75.86	681,530
31 Mar 16	76.31000 +0.13	76.32	75.55	76.31	394,868
30 Mar 16	76.18000 +0.91	76.58	75.32	75.71	371,498
29 Mar 16	75.27000 +0.98	75.30	73.60	74.16	323,018
28 Mar 16	74.29000 -0.28	75.02	73.21	74.75	306,960
24 Mar 16	74.57000 -0.25	74.70	74.03	74.17	591,232
23 Mar 16	74.82000 +0.43	75.14	73.39	74.27	443,623
22 Mar 16	74.39000 -0.49	74.90	74.12	74.25	349,825
21 Mar 16	74.88000 +0.07	74.97	73.60	74.69	272,628
18 Mar 16	74.81000 +0.68	75.01	73.89	74.16	473,274
17 Mar 16	74.13000 +1.93	74.39	72.19	72.19	312,002
16 Mar 16	72.20000 +0.75	72.51	71.12	71.41	412,061
15 Mar 16	71.45000 -0.50	71.92	69.72	71.40	563,444
14 Mar 16	71.95000 -0.18	72.40	71.21	71.93	330,718
11 Mar 16	72.13000 +1.13	72.28	69.71	71.50	354,190
10 Mar 16	71.00000 -0.55	71.65	69.56	71.54	357,141
09 Mar 16	71.55000 +0.88	72.54	70.79	70.96	451,411
08 Mar 16	70.67000 -0.04	70.91	69.17	69.99	385,971
07 Mar 16	70.71000 +0.37	70.73	69.45	70.43	581,630
04 Mar 16	70.34000 +0.06	70.65	68.34	70.27	1,035,871
03 Mar 16	70.28000 -0.14	71.00	69.80	70.60	604,299
02 Mar 16	70.42000 -0.70	71.47	69.78	71.16	673,358
01 Mar 16	71.12000 +1.54	71.78	69.58	70.31	493,510
29 Feb 16	69.58000 -0.60	70.65	69.12	70.12	447,661
26 Feb 16	70.18000 +0.67	70.30	69.17	69.89	538,430
25 Feb 16	69.51000 +0.66	69.54	67.94	68.92	537,838
24 Feb 16	68.85000 +0.44	68.91	66.60	67.95	583,131
23 Feb 16	68.41000 -0.95	69.61	68.06	69.43	519,652
22 Feb 16	69.36000 -0.04	70.86	68.97	70.31	498,969
19 Feb 16	69.40000 +0.00	69.40	68.09	68.92	349,507
18 Feb 16	69.40000 -0.06	69.81	68.78	69.66	467,637
17 Feb 16	69.46000 +1.26	70.23	68.55	68.93	983,273
16 Feb 16	68.20000 +1.31	68.32	66.56	67.51	590,406
12 Feb 16	66.89000 +1.81	67.06	65.61	65.67	589,842
11 Feb 16	65.08000 -0.55	65.91	64.29	64.29	659,606
10 Feb 16	65.63000 -1.36	67.70	65.46	67.36	818,814
09 Feb 16	66.99000 +1.14	67.36	65.01	65.24	797,834
08 Feb 16	65.85000 +0.25	66.05	64.25	65.28	995,192
05 Feb 16	65.60000 -0.14	66.06	64.63	65.70	1,415,095
04 Feb 16	65.74000 +1.24	67.24	64.38	64.45	5,374,176
03 Feb 16	64.50000 +1.15	65.01	62.87	63.66	981,511
02 Feb 16	63.35000 -2.28	65.24	63.30	65.18	751,926
01 Feb 16	65.63000 +0.82	65.81	63.30	64.49	832,573
29 Jan 16	64.81000 +2.30	65.26	62.43	62.57	876,602
28 Jan 16	62.51000 +1.37	62.54	61.43	61.91	658,294
27 Jan 16	61.14000 -0.26	62.25	60.60	61.31	686,188
26 Jan 16	61.40000 +2.65	61.47	58.95	59.11	423,435
25 Jan 16	58.75000 -1.63	60.36	58.51	60.04	405,719
22 Jan 16	60.38000 +1.83	60.76	58.94	59.53	604,894
21 Jan 16	58.55000 +0.48	59.36	57.90	57.96	801,742
20 Jan 16	58.07000 -0.82	58.65	56.92	58.09	1,096,931
19 Jan 16	58.89000 -0.62	60.08	58.50	59.96	751,216
15 Jan 16	59.51000 -0.61	59.97	57.52	58.84	898,909
14 Jan 16	60.12000 +0.66	60.28	58.47	59.53	755,294
13 Jan 16	59.46000 -0.43	61.02	59.35	60.00	779,681
12 Jan 16	59.89000 +0.70	59.92	59.08	59.60	688,581
11 Jan 16	59.19000 +0.00	59.72	58.59	59.25	688,935
08 Jan 16	59.19000 -1.18	61.10	58.89	60.27	629,251
07 Jan 16	60.37000 +0.08	61.35	58.85	58.86	1,320,494
06 Jan 16	60.29000 +3.73	61.24	56.05	56.66	2,558,735
05 Jan 16	56.56000 +0.03	56.77	55.27	56.57	725,666
04 Jan 16	56.53000 +0.26	56.53	54.19	55.64	626,049
31 Dec 15	56.27000 -1.08	57.23	56.26	57.07	283,873
30 Dec 15	57.35000 -0.09	57.67	57.21	57.28	204,363
29 Dec 15	57.44000 +0.28	58.04	56.91	57.59	287,033
28 Dec 15	57.16000 -0.45	57.46	56.86	57.40	182,276
24 Dec 15	57.61000 -0.14	57.98	57.50	57.75	96,182
23 Dec 15	57.75000 +1.19	57.77	56.71	56.94	227,336
22 Dec 15	56.56000 +1.03	56.58	55.09	55.50	549,432
21 Dec 15	55.53000 +0.47	55.82	54.92	55.28	580,460
18 Dec 15	55.06000 +0.05	55.29	54.52	54.85	778,539
17 Dec 15	55.01000 -1.49	56.92	54.97	56.65	620,080
16 Dec 15	56.50000 -0.38	57.36	55.92	57.21	580,575
15 Dec 15	56.88000 -1.68	58.23	56.75	57.57	511,839
14 Dec 15	58.56000 -0.10	59.14	57.67	58.68	275,950
11 Dec 15	58.66000 -0.86	59.17	58.53	59.04	213,222
10 Dec 15	59.52000 +0.22	59.84	59.13	59.30	260,188
09 Dec 15	59.30000 +0.00	60.28	58.66	58.81	461,528
08 Dec 15	59.30000 -2.05	60.61	59.22	60.57	746,684
07 Dec 15	61.35000 -0.86	62.10	61.11	61.93	360,344
04 Dec 15	62.21000 +0.74	62.48	61.22	61.40	435,730
03 Dec 15	61.47000 -0.38	62.22	60.74	62.04	476,012
02 Dec 15	61.85000 -0.15	62.36	61.60	61.83	398,722
01 Dec 15	62.00000 +0.30	62.18	61.59	61.77	377,104
30 Nov 15	61.70000 +0.45	61.83	61.15	61.49	284,857
27 Nov 15	61.25000 +0.02	61.45	60.80	61.15	80,317
25 Nov 15	61.23000 +0.23	61.27	60.70	60.93	250,758
24 Nov 15	61.00000 -0.05	61.27	60.58	60.67	230,971
23 Nov 15	61.05000 +0.33	61.15	60.40	60.61	252,722
20 Nov 15	60.72000 +0.30	61.18	60.60	60.66	185,102
19 Nov 15	60.42000 -0.59	61.00	60.05	60.79	302,449
18 Nov 15	61.01000 +1.11	61.09	59.79	60.13	540,285
17 Nov 15	59.90000 -0.46	60.88	59.59	60.39	328,257
16 Nov 15	60.36000 +0.24	60.81	59.50	60.05	274,023
13 Nov 15	60.12000 +0.22	60.79	59.52	59.68	330,877
12 Nov 15	59.90000 -1.69	62.11	59.85	61.31	531,472
11 Nov 15	61.59000 -0.40	62.27	61.22	62.06	278,646
10 Nov 15	61.99000 -0.51	62.54	61.25	62.39	567,286
09 Nov 15	62.50000 -1.11	63.75	62.20	63.43	266,331
06 Nov 15	63.61000 -0.53	63.87	62.79	63.67	271,191
05 Nov 15	64.14000 +0.06	64.49	63.42	63.97	503,585
04 Nov 15	64.08000 -0.34	65.18	63.99	64.57	367,994
03 Nov 15	64.42000 +0.50	64.56	63.46	63.96	576,951
02 Nov 15	63.92000 +1.15	64.12	62.63	62.73	519,280
30 Oct 15	62.77000 +0.84	62.95	61.76	62.00	665,125
29 Oct 15	61.93000 +0.32	62.11	61.46	61.51	504,203
28 Oct 15	61.61000 +2.03	61.74	59.20	59.57	975,221
27 Oct 15	59.58000 -0.06	60.06	58.17	59.60	1,040,641
26 Oct 15	59.64000 -0.14	60.05	59.10	59.81	1,112,294
23 Oct 15	59.78000 -0.12	60.24	59.58	60.08	618,056
22 Oct 15	59.90000 +1.04	60.61	59.03	59.32	778,164
21 Oct 15	58.86000 -0.83	60.03	58.78	59.80	449,179
20 Oct 15	59.69000 +0.79	59.89	58.41	58.74	804,758
19 Oct 15	58.90000 -0.88	59.80	58.39	59.47	1,009,156
16 Oct 15	59.78000 -1.68	61.00	59.20	60.98	650,026
15 Oct 15	61.46000 -0.29	62.09	60.95	61.98	316,376
14 Oct 15	61.75000 -0.46	62.52	61.63	62.26	942,617
13 Oct 15	62.21000 -1.74	63.67	62.12	63.00	608,686
12 Oct 15	63.95000 -0.54	64.56	63.61	64.56	315,577
09 Oct 15	64.49000 -0.50	65.27	64.20	64.95	213,757
08 Oct 15	64.99000 +0.94	65.23	63.87	63.93	281,853
07 Oct 15	64.05000 +0.59	64.96	63.77	63.93	484,040
06 Oct 15	63.46000 +1.05	63.65	62.20	62.44	591,244
05 Oct 15	62.41000 +1.32	62.54	60.83	61.18	637,112
02 Oct 15	61.09000 +1.01	61.23	59.08	59.36	376,415
01 Oct 15	60.08000 -0.95	61.64	59.78	61.11	492,018
30 Sep 15	61.03000 -0.27	62.44	60.38	61.72	452,759
29 Sep 15	61.30000 +0.01	61.92	60.95	61.40	320,737
28 Sep 15	61.29000 -0.90	62.00	61.23	61.83	235,607
25 Sep 15	62.19000 -0.12	64.20	62.07	62.78	445,212
24 Sep 15	62.31000 -0.66	62.66	61.65	62.38	322,605
23 Sep 15	62.97000 -0.83	63.99	62.70	63.89	257,733
22 Sep 15	63.80000 -0.60	64.46	63.31	63.72	554,546
21 Sep 15	64.40000 +0.32	65.04	64.17	64.31	508,990
18 Sep 15	64.08000 -2.58	66.14	63.97	65.95	886,472
17 Sep 15	66.66000 -1.23	68.15	66.49	67.86	283,549
16 Sep 15	67.89000 +0.90	68.02	66.83	67.03	267,246
15 Sep 15	66.99000 +1.20	67.11	65.65	65.97	246,467
14 Sep 15	65.79000 -0.81	66.83	65.23	66.58	467,772
11 Sep 15	66.60000 -0.37	66.99	66.00	66.60	262,919
10 Sep 15	66.97000 -0.21	67.53	66.67	67.10	201,442
09 Sep 15	67.18000 -0.08	68.18	67.05	67.88	307,766
08 Sep 15	67.26000 +1.35	67.38	66.35	66.84	515,052
04 Sep 15	65.91000 -1.31	66.75	65.68	66.54	398,709
03 Sep 15	67.22000 -0.17	67.81	66.94	67.36	520,573
02 Sep 15	67.39000 +1.35	67.42	66.47	66.66	277,418
01 Sep 15	66.04000 -1.65	67.02	65.95	66.46	486,953
31 Aug 15	67.69000 +0.24	68.05	66.54	67.14	346,536
28 Aug 15	67.45000 +0.39	67.80	66.99	67.05	301,554
27 Aug 15	67.06000 +1.28	67.56	65.72	66.15	474,121
26 Aug 15	65.78000 +0.74	66.30	65.27	66.19	397,803
25 Aug 15	65.04000 -1.20	67.52	64.92	67.34	421,551
24 Aug 15	66.24000 -2.26	68.43	64.50	65.32	581,425
21 Aug 15	68.50000 -0.93	69.61	68.44	68.92	383,105
20 Aug 15	69.43000 -1.61	70.55	69.40	70.34	367,028
19 Aug 15	71.04000 -0.99	71.74	70.60	71.62	196,657
18 Aug 15	72.03000 +0.43	72.13	71.49	71.49	323,608
17 Aug 15	71.60000 -0.02	71.90	71.01	71.41	297,695
14 Aug 15	71.62000 +0.91	72.00	70.78	70.82	239,768
13 Aug 15	70.71000 -0.43	70.98	70.39	70.79	263,278
12 Aug 15	71.14000 +0.80	71.35	69.46	69.74	476,309
11 Aug 15	70.34000 -1.10	70.81	70.18	70.80	270,544
10 Aug 15	71.44000 +1.69	71.49	70.13	70.15	289,725
07 Aug 15	69.75000 -0.21	70.12	69.48	70.01	265,597
06 Aug 15	69.96000 -0.53	70.54	69.61	70.54	367,863
05 Aug 15	70.49000 +0.21	71.00	69.86	70.52	271,995
04 Aug 15	70.28000 +0.07	70.81	69.71	70.27	222,940
03 Aug 15	70.21000 -1.05	71.35	69.98	71.35	663,014
31 Jul 15	71.26000 +1.03	71.46	70.25	70.38	389,306
30 Jul 15	70.23000 +0.12	70.37	69.37	69.96	310,661
29 Jul 15	70.11000 +1.09	70.36	69.09	69.10	342,161
28 Jul 15	69.02000 +0.56	69.09	68.32	68.74	405,527
27 Jul 15	68.46000 -0.06	68.50	67.86	68.05	569,399
24 Jul 15	68.52000 -1.29	69.95	68.45	69.68	508,465
23 Jul 15	69.81000 -0.26	70.12	69.66	70.03	746,829
22 Jul 15	70.07000 -0.11	70.85	69.96	70.06	450,029
21 Jul 15	70.18000 -0.22	70.97	70.00	70.53	503,035
20 Jul 15	70.40000 +0.08	70.77	70.03	70.30	264,670
17 Jul 15	70.32000 +0.10	70.43	69.56	70.14	704,428
16 Jul 15	70.22000 +0.16	70.78	70.00	70.43	309,821
15 Jul 15	70.06000 -0.35	70.72	69.92	70.37	578,935
14 Jul 15	70.41000 -0.74	71.27	70.38	71.00	389,976
13 Jul 15	71.15000 +0.85	71.19	70.12	70.66	608,107
10 Jul 15	70.30000 -1.13	72.19	70.29	71.98	716,006
09 Jul 15	71.43000 +0.63	71.77	71.06	71.32	832,643
08 Jul 15	70.80000 +0.71	71.92	69.14	69.50	1,386,852
07 Jul 15	70.09000 +2.11	72.40	69.13	71.38	2,375,227
06 Jul 15	67.98000 -0.49	68.45	67.41	67.81	860,110
02 Jul 15	68.47000 -0.53	69.43	68.46	69.20	635,013
01 Jul 15	69.00000 -0.77	70.04	68.63	70.02	735,360
30 Jun 15	69.77000 +0.18	70.09	69.57	70.08	979,242
29 Jun 15	69.59000 -1.31	70.65	69.56	70.42	936,850
26 Jun 15	70.90000 +1.06	71.11	69.99	69.99	998,108
25 Jun 15	69.84000 -0.45	70.52	69.84	70.52	377,613
24 Jun 15	70.29000 +0.04	70.46	69.80	70.25	434,325
23 Jun 15	70.25000 +0.44	70.30	69.97	69.97	386,332
22 Jun 15	69.81000 -0.12	70.34	69.51	70.34	511,847
19 Jun 15	69.93000 -0.36	70.58	69.90	70.25	441,190
18 Jun 15	70.29000 +0.11	70.42	69.82	70.28	484,709
17 Jun 15	70.18000 +0.00	70.55	69.92	70.40	245,398
16 Jun 15	70.18000 -0.05	70.30	69.91	69.99	231,496
15 Jun 15	70.23000 -0.96	70.72	69.87	70.44	173,031
12 Jun 15	71.19000 -0.34	71.66	70.85	71.48	227,844
11 Jun 15	71.53000 +0.37	71.54	70.70	71.39	285,017
10 Jun 15	71.16000 +0.49	71.76	70.96	71.17	294,176
09 Jun 15	70.67000 +0.09	71.15	70.48	70.65	288,966
08 Jun 15	70.58000 -0.66	71.39	70.21	71.13	393,429
05 Jun 15	71.24000 +0.48	71.32	70.04	70.76	245,378
04 Jun 15	70.76000 -0.78	71.53	70.67	71.29	247,760
03 Jun 15	71.54000 +1.40	71.65	69.95	70.19	414,223
02 Jun 15	70.14000 +0.50	70.78	69.46	69.49	291,004
01 Jun 15	69.64000 +0.27	69.94	69.15	69.56	338,055
29 May 15	69.37000 -1.61	71.09	69.08	70.85	387,828
28 May 15	70.98000 -0.05	71.14	70.21	70.78	352,692
27 May 15	71.03000 +0.58	71.08	70.17	70.46	382,959
26 May 15	70.45000 -0.98	71.40	70.36	71.31	302,933
22 May 15	71.43000 -0.63	72.45	71.42	71.98	193,430
21 May 15	72.06000 +0.75	72.18	71.11	71.31	259,179
20 May 15	71.31000 -0.07	71.65	71.21	71.54	281,438
19 May 15	71.38000 -0.82	72.32	70.92	72.32	683,905
18 May 15	72.20000 -0.09	72.52	72.14	72.40	245,505
15 May 15	72.29000 -0.16	72.48	72.19	72.30	448,155
14 May 15	72.45000 +0.39	72.81	72.10	72.42	253,192
13 May 15	72.06000 -0.96	72.92	72.01	72.49	439,017
12 May 15	73.02000 +0.61	73.21	71.93	72.20	399,283
11 May 15	72.41000 +0.17	72.81	72.01	72.14	295,901
08 May 15	72.24000 +0.40	72.77	72.20	72.45	234,950
07 May 15	71.84000 -0.01	72.11	71.34	71.70	333,545
06 May 15	71.85000 +0.20	72.12	71.22	71.98	412,438
05 May 15	71.65000 -1.06	73.19	71.34	72.70	358,462
04 May 15	72.71000 +1.13	72.95	71.65	71.65	331,008
01 May 15	71.58000 +0.52	71.95	71.15	71.28	443,778
30 Apr 15	71.06000 -1.26	72.49	70.95	72.18	466,332
29 Apr 15	72.32000 -0.62	72.99	72.16	72.69	547,629
28 Apr 15	72.94000 +0.36	73.09	71.84	72.68	585,111
27 Apr 15	72.58000 +0.84	72.59	71.58	71.85	476,675
24 Apr 15	71.74000 -0.14	72.11	71.43	71.90	463,241
23 Apr 15	71.88000 +0.63	72.03	70.76	71.03	381,533
22 Apr 15	71.25000 -0.01	71.32	70.43	71.32	407,592
21 Apr 15	71.26000 +0.37	71.33	70.50	71.03	395,974
20 Apr 15	70.89000 +0.28	71.54	70.72	70.89	350,427
17 Apr 15	70.61000 -1.09	71.10	70.48	70.95	416,684
16 Apr 15	71.70000 -0.74	72.72	71.68	72.67	471,705
15 Apr 15	72.44000 +0.80	73.07	71.71	71.71	725,959
14 Apr 15	71.64000 +1.36	71.82	70.44	70.44	755,911
13 Apr 15	70.28000 +0.04	70.95	70.23	70.33	554,218
10 Apr 15	70.24000 +0.09	70.50	69.51	69.91	932,467
09 Apr 15	70.15000 -1.11	70.84	68.16	70.18	1,909,750
08 Apr 15	71.26000 +0.22	73.91	69.86	73.87	1,102,512
07 Apr 15	71.04000 -1.11	72.35	70.96	72.10	753,301
06 Apr 15	72.15000 +0.63	72.22	71.28	71.37	619,113
02 Apr 15	71.52000 +0.06	71.83	71.08	71.35	630,275
01 Apr 15	71.46000 -0.74	72.25	71.20	72.00	583,058
31 Mar 15	72.20000 -0.03	72.33	72.01	72.12	430,582
30 Mar 15	72.23000 +1.02	72.50	71.31	71.43	507,083
27 Mar 15	71.21000 -1.23	71.70	69.56	71.68	1,198,061
26 Mar 15	72.44000 -0.40	73.05	72.42	72.72	433,959
25 Mar 15	72.84000 -0.34	73.64	72.73	73.44	557,205
24 Mar 15	73.18000 +0.41	73.28	72.62	72.69	300,768
23 Mar 15	72.77000 -0.36	73.13	72.60	72.85	419,435
20 Mar 15	73.13000 +0.12	73.31	72.75	73.11	755,421
19 Mar 15	73.01000 -0.79	73.80	73.00	73.80	563,171
18 Mar 15	73.80000 +0.39	74.13	73.23	73.26	547,783
17 Mar 15	73.41000 +0.01	73.50	72.34	72.97	713,747
16 Mar 15	73.40000 +2.36	73.49	71.26	71.26	670,758
13 Mar 15	71.04000 -1.04	71.82	70.80	71.78	394,027
12 Mar 15	72.08000 +1.11	72.18	71.23	71.32	449,528
11 Mar 15	70.97000 -0.54	71.54	70.92	71.53	526,164
10 Mar 15	71.51000 -0.42	71.84	71.31	71.50	328,762
09 Mar 15	71.93000 -0.23	72.33	71.86	72.29	522,427
06 Mar 15	72.16000 -0.73	72.83	71.84	72.65	483,860
05 Mar 15	72.89000 +0.07	73.28	72.44	72.70	351,401
04 Mar 15	72.82000 -0.36	73.02	71.93	72.54	564,757
03 Mar 15	73.18000 +0.00	73.44	72.99	73.44	470,311
02 Mar 15	73.18000 +0.19	73.31	72.36	72.89	973,416
27 Feb 15	72.99000 -1.50	74.72	72.92	74.61	499,098
26 Feb 15	74.49000 -1.02	75.86	74.39	75.57	590,907
25 Feb 15	75.51000 +0.04	75.89	75.06	75.57	238,246
24 Feb 15	75.47000 -0.34	76.05	75.00	75.91	382,755
23 Feb 15	75.81000 -0.64	76.59	75.71	76.39	257,239
20 Feb 15	76.45000 -0.02	76.53	75.18	76.53	560,877
19 Feb 15	76.47000 -0.91	77.50	76.43	77.31	349,616
18 Feb 15	77.38000 +0.27	78.06	77.04	77.20	397,865
17 Feb 15	77.11000 +0.37	77.36	76.36	76.80	386,898
13 Feb 15	76.74000 +0.41	77.06	76.27	76.27	263,743
12 Feb 15	76.33000 +0.59	76.74	74.94	75.70	611,152
11 Feb 15	75.74000 -0.21	75.95	75.26	75.78	255,162
10 Feb 15	75.95000 +0.16	76.22	75.45	76.00	314,533
09 Feb 15	75.79000 +0.13	76.25	75.31	75.31	327,141
06 Feb 15	75.66000 +0.48	75.83	74.95	75.19	525,848
05 Feb 15	75.18000 +0.17	75.51	74.94	75.08	844,442
04 Feb 15	75.01000 -1.99	76.71	74.80	76.71	1,059,633
03 Feb 15	77.00000 +1.13	77.08	75.96	76.01	293,249
02 Feb 15	75.87000 +0.80	76.08	74.87	75.00	589,344
30 Jan 15	75.07000 -0.56	75.78	74.75	75.10	442,665
29 Jan 15	75.63000 +0.62	75.99	74.28	74.92	437,698
28 Jan 15	75.01000 -0.22	75.99	74.88	75.77	650,748
27 Jan 15	75.23000 -1.16	75.67	74.76	75.60	515,156
26 Jan 15	76.39000 +0.39	76.62	75.42	75.74	445,635
23 Jan 15	76.00000 -0.99	77.50	75.95	76.93	287,987
22 Jan 15	76.99000 +0.21	77.58	76.27	77.41	477,194
21 Jan 15	76.78000 +1.97	76.86	74.44	74.63	550,932
20 Jan 15	74.81000 -0.18	75.70	74.42	74.98	479,916
16 Jan 15	74.99000 +0.70	75.05	73.97	73.97	736,512
15 Jan 15	74.29000 -0.16	75.13	73.84	74.50	971,181
14 Jan 15	74.45000 +0.39	74.46	73.31	73.31	758,852
13 Jan 15	74.06000 +0.35	75.04	73.52	74.06	615,256
12 Jan 15	73.71000 -1.06	75.33	73.66	74.91	573,138
09 Jan 15	74.77000 +0.40	75.14	73.17	73.70	893,692
08 Jan 15	74.37000 -0.15	76.80	73.89	76.39	1,061,009
07 Jan 15	74.52000 -3.86	78.57	73.66	76.00	1,516,123
06 Jan 15	78.38000 -0.40	78.92	76.90	78.76	445,591
05 Jan 15	78.78000 -2.46	81.03	78.33	81.02	478,776
02 Jan 15	81.24000 -0.01	82.17	80.10	81.41	341,042
31 Dec 14	81.25000 -1.09	83.03	81.19	82.02	162,824
30 Dec 14	82.34000 -0.26	82.75	81.79	82.37	151,329
29 Dec 14	82.60000 +0.98	82.66	81.40	81.43	170,691
26 Dec 14	81.62000 +0.63	82.04	81.10	81.22	108,716
24 Dec 14	80.99000 -0.53	81.79	80.61	81.38	208,036
23 Dec 14	81.52000 +0.63	81.67	80.66	81.31	271,076
22 Dec 14	80.89000 -0.44	81.43	80.39	81.37	214,085
19 Dec 14	81.33000 +0.98	81.79	80.28	80.34	595,599
18 Dec 14	80.35000 +1.60	80.52	79.10	79.72	279,628
17 Dec 14	78.75000 +1.17	78.86	76.71	77.68	250,293
16 Dec 14	77.58000 -0.36	79.24	77.11	77.70	382,048
15 Dec 14	77.94000 +0.25	78.66	76.84	78.05	327,470
12 Dec 14	77.69000 -1.42	78.96	77.67	78.35	310,848
11 Dec 14	79.11000 -0.16	80.27	78.88	79.30	266,988
10 Dec 14	79.27000 -1.51	80.67	79.21	80.56	1,089,839
09 Dec 14	80.78000 +0.91	80.93	78.94	78.94	791,531
08 Dec 14	79.87000 -0.53	80.78	79.64	80.18	352,038
05 Dec 14	80.40000 +0.99	80.96	79.37	79.37	469,606
04 Dec 14	79.41000 +0.91	79.46	78.24	78.57	540,894
03 Dec 14	78.50000 +1.22	78.76	77.13	77.48	410,152
02 Dec 14	77.28000 +0.24	77.72	76.65	77.03	499,196
01 Dec 14	77.04000 -0.63	77.57	76.01	77.31	478,282
28 Nov 14	77.67000 -0.61	78.53	77.52	78.50	242,306
26 Nov 14	78.28000 -0.70	79.00	78.07	79.00	569,748
25 Nov 14	78.98000 -0.25	79.61	78.91	79.38	323,685
24 Nov 14	79.23000 +0.03	79.69	78.93	79.58	477,147
21 Nov 14	79.20000 +0.68	79.88	78.98	79.45	450,551
20 Nov 14	78.52000 -0.25	79.18	78.30	78.59	557,595
19 Nov 14	78.77000 -0.66	79.49	78.51	79.35	478,901
18 Nov 14	79.43000 -0.63	80.66	79.38	80.00	331,082
17 Nov 14	80.06000 -0.60	80.90	79.93	80.68	399,005
14 Nov 14	80.66000 -3.08	81.14	80.24	80.39	575,156
13 Nov 14	83.74000 -0.77	84.79	83.33	84.69	572,256
12 Nov 14	84.51000 +0.81	84.55	83.28	83.60	473,242
11 Nov 14	83.70000 -0.11	83.96	83.34	83.80	255,164
10 Nov 14	83.81000 +0.16	84.18	83.24	83.79	325,426
07 Nov 14	83.65000 -0.14	83.98	83.06	83.83	279,833
06 Nov 14	83.79000 +0.64	84.03	83.28	83.40	398,268
05 Nov 14	83.15000 +1.61	83.37	81.94	82.25	725,330
04 Nov 14	81.54000 +0.51	81.76	80.70	80.70	726,571
03 Nov 14	81.03000 +0.06	81.48	80.65	81.19	886,048
31 Oct 14	80.97000 +0.80	81.63	80.63	81.43	554,332
30 Oct 14	80.17000 -0.08	80.81	79.50	79.80	795,077
29 Oct 14	80.25000 -4.02	82.78	79.77	82.78	1,909,215
28 Oct 14	84.27000 -0.59	84.83	78.21	80.01	2,064,666
27 Oct 14	84.86000 +0.06	85.17	83.72	84.49	947,891
24 Oct 14	84.80000 -0.22	85.52	84.27	85.18	506,302
23 Oct 14	85.02000 +1.99	85.33	84.31	84.36	474,163
22 Oct 14	83.03000 -0.95	84.41	82.97	84.31	307,746
21 Oct 14	83.98000 +1.85	84.03	82.25	82.82	488,892
20 Oct 14	82.13000 +0.22	82.47	81.38	81.70	484,135
17 Oct 14	81.91000 -0.03	83.09	81.85	82.84	351,820
16 Oct 14	81.94000 -0.21	82.58	80.42	80.65	603,287
15 Oct 14	82.15000 -0.27	82.97	80.57	80.97	568,809
14 Oct 14	82.42000 +2.29	82.70	80.20	80.87	520,984
13 Oct 14	80.13000 -1.31	81.80	80.09	81.59	315,322
10 Oct 14	81.44000 -2.21	83.79	81.34	83.79	381,869
09 Oct 14	83.65000 -1.47	85.55	83.39	84.99	267,227
08 Oct 14	85.12000 +1.58	85.17	82.49	83.60	533,539
07 Oct 14	83.54000 -2.07	85.09	83.52	84.94	261,969
06 Oct 14	85.61000 -0.46	86.54	85.30	86.34	368,023
03 Oct 14	86.07000 +0.31	86.68	85.65	86.43	738,132
02 Oct 14	85.76000 +1.26	86.09	84.14	84.15	565,386
01 Oct 14	84.50000 -0.96	85.38	83.86	85.23	621,194
30 Sep 14	85.46000 -0.98	86.51	85.02	86.51	260,713
29 Sep 14	86.44000 -0.49	86.96	86.11	86.11	264,748
26 Sep 14	86.93000 +0.29	87.05	86.16	86.63	254,108
25 Sep 14	86.64000 -1.55	88.35	86.50	87.82	223,089
24 Sep 14	88.19000 +0.64	88.32	87.24	87.47	294,758
23 Sep 14	87.55000 -0.92	88.32	87.51	88.12	215,290
22 Sep 14	88.47000 -1.05	89.28	88.21	89.28	225,756
19 Sep 14	89.52000 -0.41	90.55	89.15	90.00	841,100
18 Sep 14	89.93000 +0.43	90.00	89.49	89.67	265,100
17 Sep 14	89.50000 +0.06	90.13	89.00	89.80	371,300
16 Sep 14	89.44000 -0.39	90.25	89.07	89.70	381,400
15 Sep 14	89.83000 -0.58	90.45	89.54	90.41	194,700
12 Sep 14	90.41000 -0.34	91.50	89.55	90.74	234,300
11 Sep 14	90.75000 +0.13	91.07	90.06	90.15	161,300
10 Sep 14	90.62000 -0.26	91.27	90.04	91.02	247,700
09 Sep 14	90.88000 -0.04	91.51	90.50	91.12	382,300
08 Sep 14	90.92000 +0.00	91.91	90.36	90.67	392,100
05 Sep 14	90.92000 -0.17	91.13	90.28	91.13	145,900
04 Sep 14	91.09000 +0.75	91.79	90.40	90.54	157,100
03 Sep 14	90.34000 +0.03	90.91	90.04	90.45	171,800
02 Sep 14	90.31000 +0.17	91.84	89.95	90.40	372,500
29 Aug 14	90.14000 +0.30	90.50	89.66	90.02	160,000
28 Aug 14	89.84000 -0.31	90.15	89.35	89.79	157,800
27 Aug 14	90.15000 -0.62	90.63	89.54	90.63	192,100
26 Aug 14	90.77000 +0.09	91.06	90.55	90.60	150,800
25 Aug 14	90.68000 +0.72	90.78	89.68	90.49	108,000
22 Aug 14	89.96000 +0.14	90.15	89.54	89.82	149,900
21 Aug 14	89.82000 -0.20	90.38	89.24	89.98	181,500
20 Aug 14	90.02000 +0.52	90.20	89.16	89.28	240,300
19 Aug 14	89.50000 +0.06	90.00	89.16	89.51	276,900
18 Aug 14	89.44000 +1.64	89.49	88.25	88.45	150,200
15 Aug 14	87.80000 -1.01	89.23	87.39	89.00	312,600
14 Aug 14	88.81000 +1.21	88.87	87.81	87.82	229,700
13 Aug 14	87.60000 -0.94	88.63	87.25	88.62	405,200
12 Aug 14	88.54000 +0.67	88.82	87.57	87.72	457,700
11 Aug 14	87.87000 +0.34	88.64	87.75	88.02	135,400
08 Aug 14	87.53000 +0.68	87.66	86.58	86.92	389,400
07 Aug 14	86.85000 +0.55	87.25	86.43	86.99	396,700
06 Aug 14	86.30000 +0.54	86.49	85.30	85.30	387,800
05 Aug 14	85.76000 -0.07	86.13	85.32	85.45	319,500
04 Aug 14	85.83000 +0.88	85.89	84.26	85.40	308,500
01 Aug 14	84.95000 -0.34	85.58	84.55	85.14	375,700
31 Jul 14	85.29000 -1.89	86.62	85.03	86.42	413,700
30 Jul 14	87.18000 +0.44	87.81	87.01	87.17	387,200
29 Jul 14	86.74000 -1.10	87.88	86.74	87.82	279,200
28 Jul 14	87.84000 -0.84	88.76	87.56	88.71	325,800
25 Jul 14	88.68000 +0.05	88.87	87.90	88.16	318,600
24 Jul 14	88.63000 +0.47	88.81	87.96	88.07	517,000
23 Jul 14	88.16000 -0.69	88.78	87.93	88.78	329,500
22 Jul 14	88.85000 +0.47	89.34	88.62	88.99	287,600
21 Jul 14	88.38000 -0.08	88.74	87.77	88.08	276,800
18 Jul 14	88.46000 +0.69	88.50	87.59	87.77	419,200
17 Jul 14	87.77000 -1.62	89.24	87.75	89.14	535,500
16 Jul 14	89.39000 -0.19	90.00	89.21	90.00	644,600
15 Jul 14	89.58000 +0.11	89.88	88.93	89.36	724,700
14 Jul 14	89.47000 +0.94	89.57	88.78	88.84	776,200
11 Jul 14	88.53000 +0.13	88.76	87.14	87.87	483,500
10 Jul 14	88.40000 -0.59	90.25	87.53	87.83	580,300
09 Jul 14	88.99000 -4.39	91.67	88.48	90.23	1,370,400
08 Jul 14	93.38000 +0.34	93.80	92.14	93.02	1,002,300
07 Jul 14	93.04000 -2.49	95.26	93.00	95.06	429,000
03 Jul 14	95.53000 +1.28	95.90	94.03	94.06	355,200
02 Jul 14	94.25000 -0.26	95.09	94.08	94.22	300,200
01 Jul 14	94.51000 -1.13	95.75	93.87	95.75	714,800
30 Jun 14	95.64000 +1.05	95.67	93.88	94.53	257,100
27 Jun 14	94.59000 +0.66	94.75	93.57	93.57	251,700
26 Jun 14	93.93000 -0.68	94.69	93.02	94.69	323,300
25 Jun 14	94.61000 +1.06	94.75	93.53	93.61	187,400
24 Jun 14	93.55000 -0.46	94.94	93.45	93.79	198,300
23 Jun 14	94.01000 -0.30	94.69	93.31	94.39	204,600
20 Jun 14	94.31000 -0.29	94.98	94.02	94.87	330,600
19 Jun 14	94.60000 -0.24	95.01	93.95	94.75	283,300
18 Jun 14	94.84000 +0.63	94.85	93.84	94.18	152,400
17 Jun 14	94.21000 +0.35	95.03	93.34	93.62	241,200
16 Jun 14	93.86000 -0.02	94.31	93.29	93.85	179,500
13 Jun 14	93.88000 -0.25	94.84	93.55	94.03	206,700
12 Jun 14	94.13000 -2.00	95.72	93.73	95.72	372,700
11 Jun 14	96.13000 +0.02	96.62	95.71	96.04	252,500
10 Jun 14	96.11000 +0.53	96.22	94.94	95.57	186,300
09 Jun 14	95.58000 +0.33	96.46	94.94	95.37	335,400
06 Jun 14	95.25000 +0.81	95.57	94.65	94.68	400,000
05 Jun 14	94.44000 +1.59	94.57	92.45	93.19	240,600
04 Jun 14	92.85000 +0.74	93.03	91.37	92.06	220,200
03 Jun 14	92.11000 -0.79	93.02	91.61	92.57	310,300
02 Jun 14	92.90000 +0.93	93.38	91.41	92.09	350,100
30 May 14	91.97000 +0.75	92.37	91.32	91.35	328,700
29 May 14	91.22000 +0.77	91.59	90.02	90.72	240,500
28 May 14	90.45000 -0.04	91.35	89.90	90.58	144,300
27 May 14	90.49000 +0.81	90.88	89.75	90.13	210,100
23 May 14	89.68000 +0.41	89.90	89.25	89.41	186,000
22 May 14	89.27000 +0.37	89.69	88.92	89.10	158,500
21 May 14	88.90000 +0.77	88.94	88.02	88.32	251,200
20 May 14	88.13000 -1.46	89.67	87.80	89.67	461,600
19 May 14	89.59000 +0.06	90.38	89.44	89.44	266,200
16 May 14	89.53000 +0.45	89.63	88.35	89.15	161,500
15 May 14	89.08000 -1.00	90.31	87.61	90.06	487,200
14 May 14	90.08000 -0.79	91.58	89.68	90.79	317,500
13 May 14	90.87000 -1.18	92.27	90.52	91.91	637,400
12 May 14	92.05000 +2.24	92.37	89.82	90.15	505,300
09 May 14	89.81000 +0.33	89.91	88.65	89.50	240,400
08 May 14	89.48000 -0.03	90.47	88.98	89.43	354,700
07 May 14	89.51000 +0.32	89.88	88.29	89.46	431,900
06 May 14	89.19000 -0.89	89.96	88.82	89.72	224,800
05 May 14	90.08000 -0.58	90.69	89.12	90.45	260,900
02 May 14	90.66000 -0.64	92.33	90.57	91.50	204,100
01 May 14	91.30000 +0.24	93.02	90.92	91.29	773,500
30 Apr 14	91.06000 +1.63	91.17	89.02	89.42	551,100
29 Apr 14	89.43000 +0.26	89.61	88.75	89.21	291,600
28 Apr 14	89.17000 -0.40	90.17	87.65	89.76	423,900
25 Apr 14	89.57000 -0.85	90.34	89.30	90.13	395,000
24 Apr 14	90.42000 +0.84	90.55	89.45	89.94	606,000
23 Apr 14	89.58000 +0.08	90.00	89.31	89.34	350,800
22 Apr 14	89.50000 +1.38	89.58	88.15	88.25	550,300
21 Apr 14	88.12000 +0.70	88.31	87.21	87.45	388,400
17 Apr 14	87.42000 -0.16	87.95	86.97	87.67	413,600
16 Apr 14	87.58000 +1.25	87.88	86.50	86.84	351,900
15 Apr 14	86.33000 -0.14	87.08	85.12	86.45	278,300
14 Apr 14	86.47000 -0.53	87.87	85.92	87.87	352,300
11 Apr 14	87.00000 -1.28	89.13	86.20	87.84	706,800
10 Apr 14	88.28000 -1.64	90.51	87.63	90.05	777,700
09 Apr 14	89.92000 +3.35	92.87	89.11	90.00	1,418,900
08 Apr 14	86.57000 +0.77	87.02	85.35	85.75	714,500
07 Apr 14	85.80000 -1.44	87.25	85.62	86.96	586,600
04 Apr 14	87.24000 -0.73	89.63	86.98	89.16	587,200
03 Apr 14	87.97000 +0.90	88.04	86.72	87.21	494,700
02 Apr 14	87.07000 +0.30	87.77	86.70	86.90	358,200
01 Apr 14	86.77000 +0.25	87.58	85.43	86.62	376,800
31 Mar 14	86.52000 +0.48	87.10	85.86	86.49	424,100
28 Mar 14	86.04000 +0.89	87.42	85.36	85.47	356,000
27 Mar 14	85.15000 +0.12	85.75	84.08	85.12	487,700
26 Mar 14	85.03000 -1.43	87.40	84.97	86.79	244,300
25 Mar 14	86.46000 +0.09	87.10	85.70	86.83	301,900
24 Mar 14	86.37000 -1.82	88.27	86.13	88.22	581,000
21 Mar 14	88.19000 +1.44	88.19	86.48	87.12	803,900
20 Mar 14	86.75000 -0.64	86.78	85.39	85.86	437,400
19 Mar 14	87.39000 -0.90	88.73	86.91	88.17	265,300
18 Mar 14	88.29000 +0.60	88.35	87.16	87.71	344,700
17 Mar 14	87.69000 +1.31	88.30	86.85	86.86	390,700
14 Mar 14	86.38000 +0.69	86.95	85.16	85.44	224,400
13 Mar 14	85.69000 -1.69	87.69	85.48	87.65	319,700
12 Mar 14	87.38000 -0.12	87.40	86.47	87.01	359,400
11 Mar 14	87.50000 -0.86	88.61	86.89	88.61	362,400
10 Mar 14	88.36000 +0.06	88.58	87.41	88.05	244,500
07 Mar 14	88.30000 +0.00	89.29	88.08	88.62	211,800
06 Mar 14	88.30000 +0.21	88.82	87.43	88.29	373,800
05 Mar 14	88.09000 +0.88	88.10	86.94	87.22	362,300
04 Mar 14	87.21000 +0.96	87.55	86.63	87.24	261,400
03 Mar 14	86.25000 -0.08	86.67	85.11	85.50	360,000
28 Feb 14	86.33000 +0.25	86.82	85.82	86.18	247,400
27 Feb 14	86.08000 +0.79	86.12	84.99	85.10	187,100
26 Feb 14	85.29000 +0.67	85.88	84.68	84.88	289,900
25 Feb 14	84.62000 -0.39	85.26	84.49	85.01	240,800
24 Feb 14	85.01000 -0.09	86.31	84.95	85.26	269,600
21 Feb 14	85.10000 -0.08	85.81	85.07	85.36	218,500
20 Feb 14	85.18000 +1.23	85.32	83.65	83.98	362,500
19 Feb 14	83.95000 -0.02	84.61	83.33	83.61	280,300
18 Feb 14	83.97000 +0.00	84.24	83.18	84.19	359,100
14 Feb 14	83.97000 +0.97	84.16	82.65	82.92	422,200
13 Feb 14	83.00000 +0.56	83.05	81.65	81.65	215,900
12 Feb 14	82.44000 +0.03	82.91	82.02	82.47	290,300
11 Feb 14	82.41000 +0.94	82.50	81.08	81.46	245,000
10 Feb 14	81.47000 -0.33	81.91	80.77	81.68	381,900
07 Feb 14	81.80000 +0.38	82.20	81.23	81.91	432,000
06 Feb 14	81.42000 +1.23	81.47	80.40	80.49	546,700
05 Feb 14	80.19000 -1.20	81.85	79.51	81.16	803,200
04 Feb 14	81.39000 +0.45	82.61	80.80	81.74	845,300
03 Feb 14	80.94000 -3.08	84.15	80.65	84.11	758,500
31 Jan 14	84.02000 -0.31	84.38	82.89	83.02	414,700
30 Jan 14	84.33000 +0.82	84.74	83.51	84.21	387,200
29 Jan 14	83.51000 -0.94	84.58	83.35	83.54	392,600
28 Jan 14	84.45000 -0.55	85.82	83.85	85.24	441,300
27 Jan 14	85.00000 +0.13	85.74	84.52	85.00	561,600
24 Jan 14	84.87000 -1.81	85.95	84.47	85.95	846,900
23 Jan 14	86.68000 -1.16	87.64	86.29	87.00	462,500
22 Jan 14	87.84000 +0.04	87.93	87.02	87.89	364,200
21 Jan 14	87.80000 -0.55	89.36	87.72	89.24	426,500
17 Jan 14	88.35000 -0.27	89.00	88.23	88.66	388,800
16 Jan 14	88.62000 +0.37	89.16	87.63	87.97	872,400
15 Jan 14	88.25000 +0.86	88.47	86.70	87.22	767,900
14 Jan 14	87.39000 +2.04	87.48	85.75	86.48	887,800
13 Jan 14	85.35000 -0.05	85.84	84.91	85.02	779,600
10 Jan 14	85.40000 +0.77	85.60	84.39	84.39	534,400
09 Jan 14	84.63000 +0.12	84.71	83.66	84.63	883,600
08 Jan 14	84.51000 +3.10	84.76	80.43	82.02	1,521,200
07 Jan 14	81.41000 +0.57	81.69	80.52	81.14	868,200
06 Jan 14	80.84000 -0.52	81.99	80.60	81.52	504,700
03 Jan 14	81.36000 +0.62	81.79	80.91	80.91	266,300
02 Jan 14	80.74000 -0.13	80.96	80.29	80.77	707,400
31 Dec 13	80.87000 -0.62	81.70	80.74	81.50	283,900
30 Dec 13	81.49000 +0.00	81.90	81.22	81.43	547,700
27 Dec 13	81.49000 -0.46	82.25	81.41	82.05	210,000
26 Dec 13	81.95000 -0.13	82.41	81.70	82.37	160,600
24 Dec 13	82.08000 +0.46	82.28	81.62	81.62	86,700
23 Dec 13	81.62000 +0.98	85.21	80.79	85.21	173,700
20 Dec 13	80.64000 +0.06	81.13	79.35	80.56	585,400
19 Dec 13	80.58000 -0.63	81.27	80.41	80.81	372,900
18 Dec 13	81.21000 +1.85	81.55	79.36	79.36	626,900
17 Dec 13	79.36000 +0.36	79.72	78.63	78.84	499,900
16 Dec 13	79.00000 +1.68	79.16	77.81	78.17	284,600
13 Dec 13	77.32000 -0.02	77.95	76.79	77.62	433,000
12 Dec 13	77.34000 -0.67	78.20	76.98	78.19	304,200
11 Dec 13	78.01000 -1.52	79.70	77.73	79.53	323,800
10 Dec 13	79.53000 -0.52	80.17	79.46	79.79	277,100
09 Dec 13	80.05000 +0.74	80.52	79.06	79.45	698,800
06 Dec 13	79.31000 +2.48	79.49	77.51	77.67	512,600
05 Dec 13	76.83000 -0.30	77.08	76.58	76.61	309,300
04 Dec 13	77.13000 -0.52	81.24	76.33	81.24	392,900
03 Dec 13	77.65000 -0.40	78.34	77.34	77.82	589,000
02 Dec 13	78.05000 +1.20	78.20	76.60	76.92	476,400
29 Nov 13	76.85000 -0.05	77.22	76.30	76.86	165,800
27 Nov 13	76.90000 +0.22	76.94	76.23	76.72	189,200
26 Nov 13	76.68000 +0.25	76.84	76.10	76.51	169,000
25 Nov 13	76.43000 -0.23	76.92	76.28	76.70	130,100
22 Nov 13	76.66000 -0.49	77.32	76.01	77.07	299,500
21 Nov 13	77.15000 +0.23	77.57	76.68	77.01	180,800
20 Nov 13	76.92000 -0.75	78.44	76.76	78.44	215,200
19 Nov 13	77.67000 -0.83	78.90	77.60	78.55	456,400
18 Nov 13	78.50000 +0.70	79.31	78.38	78.66	799,200
15 Nov 13	77.80000 +2.06	78.08	76.40	76.86	857,900
14 Nov 13	75.74000 +0.19	76.02	74.87	75.75	526,800
13 Nov 13	75.55000 -0.44	76.08	75.26	75.66	813,600
12 Nov 13	75.99000 +0.00	76.36	75.51	75.68	619,900
11 Nov 13	75.99000 +0.03	76.34	75.67	75.76	403,800
08 Nov 13	75.96000 +0.20	76.55	75.69	75.87	733,900
07 Nov 13	75.76000 -1.91	77.83	75.70	77.81	455,100
06 Nov 13	77.67000 -0.39	78.86	77.61	78.86	506,900
05 Nov 13	78.06000 +0.11	78.24	76.65	77.30	562,200
04 Nov 13	77.95000 +0.94	78.20	76.57	77.15	529,300
01 Nov 13	77.01000 +0.64	77.49	76.18	76.22	452,800
31 Oct 13	76.37000 -1.24	77.61	75.50	76.20	1,240,600
30 Oct 13	77.61000 -5.78	87.54	77.54	84.02	1,643,800
29 Oct 13	83.39000 +0.38	83.48	82.28	83.04	432,700
28 Oct 13	83.01000 -0.69	83.78	82.72	83.70	383,600
25 Oct 13	83.70000 +1.48	83.77	81.97	82.26	300,400
24 Oct 13	82.22000 +0.46	82.38	81.58	81.75	268,400
23 Oct 13	81.76000 -0.08	81.92	81.17	81.62	205,100
22 Oct 13	81.84000 +1.49	81.93	80.37	80.42	308,300
21 Oct 13	80.35000 -0.32	80.57	79.71	80.57	337,600
18 Oct 13	80.67000 +0.32	80.92	80.12	80.75	181,500
17 Oct 13	80.35000 +0.85	80.45	78.96	78.96	186,600
16 Oct 13	79.50000 +0.59	80.20	78.81	79.17	268,600
15 Oct 13	78.91000 -0.76	80.03	78.51	79.59	249,700
14 Oct 13	79.67000 -0.20	79.87	78.93	79.33	303,800
11 Oct 13	79.87000 +0.13	80.04	79.16	79.64	240,100
10 Oct 13	79.74000 +1.93	79.74	78.13	78.55	344,700
09 Oct 13	77.81000 -1.63	79.27	77.03	79.24	769,200
08 Oct 13	79.44000 -2.61	81.45	78.96	81.40	539,300
07 Oct 13	82.05000 -0.89	82.69	81.65	82.34	184,400
04 Oct 13	82.94000 +0.34	83.20	82.43	82.94	441,600
03 Oct 13	82.60000 +0.85	82.77	80.79	81.71	376,800
02 Oct 13	81.75000 -0.58	82.09	81.08	81.69	200,000
01 Oct 13	82.33000 +0.98	82.82	81.06	81.09	607,300
30 Sep 13	81.35000 +1.35	81.76	78.93	79.32	347,000
27 Sep 13	80.00000 -0.87	81.16	79.69	80.56	310,100
26 Sep 13	80.87000 +0.30	81.37	80.21	80.79	278,300
25 Sep 13	80.57000 +0.00	81.53	80.31	80.76	308,000
24 Sep 13	80.57000 +0.27	81.31	80.20	80.53	222,200
23 Sep 13	80.30000 +0.22	80.91	79.60	79.71	296,000
20 Sep 13	80.08000 -2.07	82.98	80.07	82.44	599,200
19 Sep 13	82.15000 -0.35	82.99	81.98	82.59	149,400
18 Sep 13	82.50000 +1.63	83.04	80.77	80.78	244,600
17 Sep 13	80.87000 +0.50	81.02	80.10	80.37	201,600
16 Sep 13	80.37000 +0.01	81.37	80.26	81.18	129,000
13 Sep 13	80.36000 -0.64	81.00	80.12	81.00	149,300
12 Sep 13	81.00000 -0.40	81.73	80.41	81.18	285,100
11 Sep 13	81.40000 -0.90	82.46	81.32	82.12	270,600
10 Sep 13	82.30000 +2.29	82.35	80.19	80.25	301,100
09 Sep 13	80.01000 +1.04	80.31	79.04	79.04	166,700
06 Sep 13	78.97000 -0.38	79.74	78.44	79.71	236,400
05 Sep 13	79.35000 +2.17	79.58	76.71	77.03	559,600
04 Sep 13	77.18000 +1.05	77.41	75.98	75.98	366,200
03 Sep 13	76.13000 +0.13	77.48	75.58	76.92	431,900
30 Aug 13	76.00000 -1.04	77.08	75.91	77.08	181,500
29 Aug 13	77.04000 +0.02	77.58	76.58	76.97	235,900
28 Aug 13	77.02000 -0.40	77.65	77.00	77.39	127,000
27 Aug 13	77.42000 -1.38	78.37	77.41	78.18	130,400
26 Aug 13	78.80000 -0.17	79.58	78.46	79.00	137,900
23 Aug 13	78.97000 -0.51	79.98	78.70	79.68	133,100
22 Aug 13	79.48000 +1.04	79.65	78.54	78.60	123,600
21 Aug 13	78.44000 -0.63	79.18	78.37	78.76	209,800
20 Aug 13	79.07000 +0.58	79.70	78.43	78.66	118,600
19 Aug 13	78.49000 -0.01	78.77	78.01	78.50	155,900
16 Aug 13	78.50000 -0.05	78.75	78.06	78.42	130,700
15 Aug 13	78.55000 -0.81	78.97	77.95	78.48	207,700
14 Aug 13	79.36000 -0.22	79.77	78.61	79.36	216,900
13 Aug 13	79.58000 -0.10	80.08	79.34	79.67	137,600
12 Aug 13	79.68000 -0.14	80.09	79.40	79.72	137,500
09 Aug 13	79.82000 +0.08	80.26	79.51	79.73	202,600
08 Aug 13	79.74000 -0.32	80.67	79.67	80.33	422,900
07 Aug 13	80.06000 -2.71	82.54	79.95	82.31	445,200
06 Aug 13	82.77000 -1.15	83.89	82.66	83.70	199,700
05 Aug 13	83.92000 -0.70	84.43	83.46	84.43	169,400
02 Aug 13	84.62000 +0.29	84.75	83.48	83.90	335,800
01 Aug 13	84.33000 +3.38	84.57	81.55	81.76	557,800
31 Jul 13	80.95000 -0.16	81.60	80.68	81.43	305,400
30 Jul 13	81.11000 +1.04	81.22	79.92	80.31	274,500
29 Jul 13	80.07000 +0.26	80.18	79.43	79.54	137,000
26 Jul 13	79.81000 -0.20	80.24	78.43	79.59	202,000
25 Jul 13	80.01000 +1.12	80.03	78.32	78.72	202,300
24 Jul 13	78.89000 -1.14	80.31	78.44	80.31	368,800
23 Jul 13	80.03000 +0.19	80.35	79.43	79.99	518,400
22 Jul 13	79.84000 +0.77	79.89	79.01	79.10	300,400
19 Jul 13	79.07000 -0.75	79.97	78.77	79.59	214,000
18 Jul 13	79.82000 +0.41	80.40	79.48	79.76	222,000
17 Jul 13	79.41000 +0.90	80.08	78.30	78.66	347,300
16 Jul 13	78.51000 -0.68	79.37	78.34	79.13	315,700
15 Jul 13	79.19000 +0.30	79.47	78.86	78.95	136,000
12 Jul 13	78.89000 -0.85	79.91	78.82	79.55	342,700
11 Jul 13	79.74000 -0.57	81.61	79.36	80.80	447,200
10 Jul 13	80.31000 +0.40	81.58	78.50	80.00	594,800
09 Jul 13	79.91000 +1.95	81.11	78.58	78.60	629,100
08 Jul 13	77.96000 +0.59	78.10	77.21	77.59	408,600
05 Jul 13	77.37000 +1.24	77.48	75.88	76.68	351,000
03 Jul 13	76.13000 +0.02	76.59	75.55	75.87	248,300
02 Jul 13	76.11000 -1.88	77.50	75.72	77.30	526,100
01 Jul 13	77.99000 +0.53	78.65	77.53	78.00	646,500
28 Jun 13	77.46000 -1.24	78.47	76.97	78.44	627,000
27 Jun 13	78.70000 +0.52	79.19	78.22	78.70	440,100
26 Jun 13	78.18000 -0.83	79.54	78.10	79.54	362,400
25 Jun 13	79.01000 +1.60	79.44	78.00	78.22	395,200
24 Jun 13	77.41000 -0.80	78.03	76.38	77.50	574,600
21 Jun 13	78.21000 -0.23	79.06	77.88	78.69	451,000
20 Jun 13	78.44000 -1.86	79.66	77.89	79.66	341,400
19 Jun 13	80.30000 -1.14	81.71	80.30	81.25	176,900
18 Jun 13	81.44000 +0.44	81.58	80.42	80.75	289,900
17 Jun 13	81.00000 +0.91	81.10	80.16	80.55	306,000
14 Jun 13	80.09000 -0.77	81.31	79.89	81.00	295,900
13 Jun 13	80.86000 +2.06	81.06	78.54	78.79	337,700
12 Jun 13	78.80000 -1.13	80.74	78.55	80.48	213,100
11 Jun 13	79.93000 -0.24	80.55	78.87	79.66	241,300
10 Jun 13	80.17000 -1.36	81.92	79.85	81.90	368,200
07 Jun 13	81.53000 +1.14	82.68	80.52	80.52	285,000
06 Jun 13	80.39000 -0.02	80.84	79.85	80.45	275,000
05 Jun 13	80.41000 -2.13	82.21	80.03	82.08	296,100
04 Jun 13	82.54000 -0.81	84.08	82.00	83.45	183,800
03 Jun 13	83.35000 +0.68	83.54	81.90	82.89	439,000
31 May 13	82.67000 +0.36	84.02	81.94	82.12	312,600
30 May 13	82.31000 +0.02	82.58	81.88	82.07	231,700
29 May 13	82.29000 -0.92	82.83	81.54	82.69	183,300
28 May 13	83.21000 +0.60	84.00	82.78	83.10	187,100
24 May 13	82.61000 -0.10	82.82	81.62	82.24	139,200
23 May 13	82.71000 -0.51	83.16	82.43	82.63	276,100
22 May 13	83.22000 -1.04	85.00	82.94	84.39	510,300
21 May 13	84.26000 +0.65	84.44	83.62	83.72	498,500
20 May 13	83.61000 -0.26	84.04	83.30	83.77	382,600
17 May 13	83.87000 +0.87	83.96	83.02	83.24	329,900
16 May 13	83.00000 -1.21	84.43	82.82	84.23	291,000
15 May 13	84.21000 +0.74	84.25	83.17	83.23	390,700
14 May 13	83.47000 +0.95	83.77	82.26	82.70	301,700
13 May 13	82.52000 -0.11	83.12	82.22	82.57	231,800
10 May 13	82.63000 +1.83	82.78	80.76	80.80	527,200
09 May 13	80.80000 -0.29	81.47	80.53	80.88	328,000
08 May 13	81.09000 -0.05	81.23	80.56	81.11	310,900
07 May 13	81.14000 +1.07	81.47	80.19	80.25	276,200
06 May 13	80.07000 +0.08	80.40	79.65	79.76	263,200
03 May 13	79.99000 +2.16	80.32	77.98	78.24	430,200
02 May 13	77.83000 +0.45	78.55	77.42	77.75	174,600
01 May 13	77.38000 -1.42	78.86	77.37	78.81	430,100
30 Apr 13	78.80000 +0.10	79.14	77.84	78.59	467,900
29 Apr 13	78.70000 +0.37	78.96	78.12	78.50	306,700
26 Apr 13	78.33000 -0.60	78.88	78.11	78.55	233,800
25 Apr 13	78.93000 +0.62	79.53	78.00	78.68	351,000
24 Apr 13	78.31000 +0.10	78.87	77.64	78.38	360,200
23 Apr 13	78.21000 +0.04	79.06	77.63	78.62	332,600
22 Apr 13	78.17000 +0.66	78.42	76.87	77.51	376,200
19 Apr 13	77.51000 +0.67	78.11	76.42	76.91	261,400
18 Apr 13	76.84000 -1.26	78.37	76.19	78.37	430,100
17 Apr 13	78.10000 -0.91	78.76	77.55	78.11	579,200
16 Apr 13	79.01000 +2.68	79.02	76.96	76.96	872,900
15 Apr 13	76.33000 -1.75	78.34	76.22	77.68	438,600
12 Apr 13	78.08000 -0.66	78.36	77.54	78.07	580,100
11 Apr 13	78.74000 -1.15	79.89	78.45	79.72	718,700
10 Apr 13	79.89000 -3.29	80.88	77.39	80.41	2,051,900
09 Apr 13	83.18000 +0.35	83.58	82.04	82.88	382,400
08 Apr 13	82.83000 +0.00	83.70	81.72	83.00	458,900
05 Apr 13	82.83000 +0.24	82.99	80.86	81.50	263,000
04 Apr 13	82.59000 +1.06	82.94	81.26	81.55	513,100
03 Apr 13	81.53000 -1.74	83.85	81.27	83.35	456,400
02 Apr 13	83.27000 -0.66	84.92	83.13	83.98	411,600
01 Apr 13	83.93000 -1.85	86.18	83.61	86.17	359,400
28 Mar 13	85.78000 +1.45	85.98	84.30	84.43	234,300
27 Mar 13	84.33000 -1.67	85.05	83.10	85.02	583,600
26 Mar 13	86.00000 +0.77	86.21	84.94	85.21	277,600
25 Mar 13	85.23000 -2.56	87.70	84.50	87.70	428,400
22 Mar 13	87.79000 +0.94	87.81	86.72	87.26	237,700
21 Mar 13	86.85000 -0.55	87.27	86.27	87.17	190,000
20 Mar 13	87.40000 +0.77	87.53	86.69	86.76	261,400
19 Mar 13	86.63000 -0.36	87.56	86.09	86.96	209,800
18 Mar 13	86.99000 -0.03	87.92	86.13	86.35	286,700
15 Mar 13	87.02000 +0.58	87.19	86.22	86.36	348,300
14 Mar 13	86.44000 -0.50	86.92	86.11	86.85	337,200
13 Mar 13	86.94000 +0.22	87.23	86.16	86.78	173,700
12 Mar 13	86.72000 -0.49	87.07	85.99	86.72	258,900
11 Mar 13	87.21000 +0.21	87.40	86.66	86.94	130,300
08 Mar 13	87.00000 +0.71	87.07	86.25	86.74	304,600
07 Mar 13	86.29000 -0.64	87.43	86.23	86.85	244,400
06 Mar 13	86.93000 +0.08	87.33	86.64	87.06	224,500
05 Mar 13	86.85000 +0.77	87.65	86.34	86.57	308,000
04 Mar 13	86.08000 +0.66	86.24	84.96	85.24	280,500
01 Mar 13	85.42000 +0.10	85.65	84.44	84.84	366,700
28 Feb 13	85.32000 -0.33	86.11	84.96	85.65	331,700
27 Feb 13	85.65000 +1.46	85.99	83.90	84.12	202,500
26 Feb 13	84.19000 +0.05	84.71	83.21	84.50	472,800
25 Feb 13	84.14000 -1.10	85.77	84.08	85.62	366,100
22 Feb 13	85.24000 +2.15	86.50	84.00	84.00	612,800
21 Feb 13	83.09000 -2.59	85.63	82.84	85.63	452,900
20 Feb 13	85.68000 -0.86	86.75	85.65	86.47	278,400
19 Feb 13	86.54000 +0.53	86.56	85.68	86.01	212,100
15 Feb 13	86.01000 +1.21	86.81	84.87	84.97	532,100
14 Feb 13	84.80000 +0.72	85.44	83.82	84.00	425,000
13 Feb 13	84.08000 +0.72	84.38	83.36	83.36	249,700
12 Feb 13	83.36000 +0.73	83.44	82.49	82.63	221,500
11 Feb 13	82.63000 +0.33	82.68	81.96	82.11	228,600
08 Feb 13	82.30000 +1.26	82.53	80.90	80.90	332,800
07 Feb 13	81.04000 +0.45	81.16	80.35	80.52	284,800
06 Feb 13	80.59000 +0.04	80.77	80.15	80.15	140,800
05 Feb 13	80.55000 +0.82	80.73	79.73	79.73	165,200
04 Feb 13	79.73000 -0.67	80.09	79.54	79.79	292,100
01 Feb 13	80.40000 +1.28	80.64	78.94	79.82	334,200
31 Jan 13	79.12000 -0.09	79.26	78.65	78.92	417,300
30 Jan 13	79.21000 -0.12	79.48	79.02	79.27	314,400
29 Jan 13	79.33000 +0.37	79.42	78.40	78.68	309,400
28 Jan 13	78.96000 -0.62	79.74	78.44	79.58	392,100
25 Jan 13	79.58000 +0.36	79.70	78.66	79.25	500,900
24 Jan 13	79.22000 +2.83	79.29	76.40	76.40	645,800
23 Jan 13	76.39000 -0.96	77.46	75.74	77.38	465,200
22 Jan 13	77.35000 +0.13	77.65	76.86	77.05	299,400
18 Jan 13	77.22000 +0.86	77.24	75.98	76.22	298,300
17 Jan 13	76.36000 +1.23	76.57	74.85	75.57	379,200
16 Jan 13	75.13000 +0.21	75.60	74.15	74.86	858,600
15 Jan 13	74.92000 +0.01	75.42	74.44	74.73	537,900
14 Jan 13	74.91000 -1.09	76.36	74.75	75.80	552,500
11 Jan 13	76.00000 +2.35	79.24	72.80	74.40	1,333,800
10 Jan 13	73.65000 -3.35	74.15	71.44	72.01	2,435,800
09 Jan 13	77.00000 -0.22	78.14	76.77	77.53	494,200
08 Jan 13	77.22000 -0.78	78.08	76.79	77.50	355,200
07 Jan 13	78.00000 -0.29	78.68	77.01	78.29	571,000
04 Jan 13	78.29000 +0.23	78.57	77.90	78.09	395,100
03 Jan 13	78.06000 +1.06	78.36	76.24	76.99	326,300
02 Jan 13	77.00000 +1.62	77.55	76.52	76.60	463,300
31 Dec 12	75.38000 +1.22	75.57	74.00	74.17	218,700
28 Dec 12	74.16000 -0.43	75.50	74.02	74.17	207,100
27 Dec 12	74.59000 +1.04	75.21	73.48	73.78	390,600
26 Dec 12	73.55000 -0.56	74.31	73.44	74.12	227,700
24 Dec 12	74.11000 +0.18	74.56	72.03	73.74	78,300
21 Dec 12	73.93000 +0.22	74.22	72.81	73.00	556,300
20 Dec 12	73.71000 -0.46	74.34	73.10	74.31	208,400
19 Dec 12	74.17000 +1.18	75.23	72.76	73.06	513,400
18 Dec 12	72.99000 +1.38	73.14	71.70	71.85	273,600
17 Dec 12	71.61000 +0.63	71.62	70.84	70.88	219,400
14 Dec 12	70.98000 -0.04	71.50	70.80	70.81	529,700
13 Dec 12	71.02000 +0.27	71.25	70.15	70.95	642,600
12 Dec 12	70.75000 -0.25	71.23	70.16	71.09	422,300
11 Dec 12	71.00000 -0.08	71.79	70.46	71.56	262,700
10 Dec 12	71.08000 +0.78	71.96	69.89	70.41	348,400
07 Dec 12	70.30000 -0.30	71.05	70.14	70.77	523,900
06 Dec 12	70.60000 -0.43	71.26	70.08	70.67	314,700
05 Dec 12	71.03000 -0.01	71.61	70.51	71.16	303,000
04 Dec 12	71.04000 -0.33	72.08	70.84	71.61	239,100
03 Dec 12	71.37000 -1.29	73.12	71.24	73.00	343,600
30 Nov 12	72.66000 +0.05	73.13	72.52	72.80	422,500
29 Nov 12	72.61000 +0.37	72.97	71.77	72.82	142,700
28 Nov 12	72.24000 +0.61	72.53	70.96	71.41	281,800
27 Nov 12	71.63000 +0.98	72.32	70.75	70.77	306,400
26 Nov 12	70.65000 -0.53	71.31	69.92	70.77	212,800
23 Nov 12	71.18000 +1.12	71.18	70.19	70.35	59,400
21 Nov 12	70.06000 -0.42	70.96	69.90	70.80	140,800
20 Nov 12	70.48000 +0.18	70.81	69.34	70.07	159,000
19 Nov 12	70.30000 +0.44	71.15	69.70	70.42	220,000
16 Nov 12	69.86000 -0.26	70.49	69.42	70.10	218,400
15 Nov 12	70.12000 +1.02	70.32	68.38	68.94	375,600
14 Nov 12	69.10000 -1.38	70.65	68.96	70.65	408,100
13 Nov 12	70.48000 -0.29	71.29	70.34	70.77	198,000
12 Nov 12	70.77000 +0.06	71.39	70.65	70.92	346,900
09 Nov 12	70.71000 +0.09	71.48	69.77	70.41	251,800
08 Nov 12	70.62000 -1.07	71.75	70.22	71.50	326,500
07 Nov 12	71.69000 -0.81	72.03	70.97	71.85	310,200
06 Nov 12	72.50000 +0.60	72.62	71.75	71.99	455,700
05 Nov 12	71.90000 +0.02	72.18	70.76	71.21	401,900
02 Nov 12	71.88000 -1.72	73.91	71.87	73.90	429,000
01 Nov 12	73.60000 -1.00	74.09	71.10	73.08	643,600
31 Oct 12	74.60000 +3.90	75.55	70.17	70.17	568,200
26 Oct 12	70.70000 -0.11	71.07	70.02	70.60	274,200
25 Oct 12	70.81000 +1.35	70.82	69.17	69.93	264,400
24 Oct 12	69.46000 -0.13	70.00	68.89	70.00	541,900
23 Oct 12	69.59000 -1.35	70.57	69.41	70.20	437,400
22 Oct 12	70.94000 +0.15	71.25	70.03	70.73	177,000
19 Oct 12	70.79000 -1.02	71.60	70.45	71.50	207,300
18 Oct 12	71.81000 +0.30	72.15	71.28	71.73	417,200
17 Oct 12	71.51000 -0.35	72.59	71.31	71.90	304,800
16 Oct 12	71.86000 -0.69	72.60	70.94	71.33	414,300
15 Oct 12	72.55000 +0.56	72.72	71.56	72.30	308,700
12 Oct 12	71.99000 -1.11	73.21	71.61	72.50	398,400
11 Oct 12	73.10000 +3.41	73.19	70.63	70.63	857,900
10 Oct 12	69.69000 +0.05	69.87	69.39	69.65	487,900
09 Oct 12	69.64000 -0.12	69.80	69.09	69.71	369,200
08 Oct 12	69.76000 +0.21	69.91	69.13	69.18	125,500
05 Oct 12	69.55000 -0.01	70.26	69.30	69.84	163,300
04 Oct 12	69.56000 +0.67	70.06	68.95	69.20	361,700
03 Oct 12	68.89000 +1.17	68.97	67.72	67.96	311,300
02 Oct 12	67.72000 +0.54	67.91	67.21	67.49	298,400
01 Oct 12	67.18000 -0.28	68.05	65.46	67.77	1,279,500
28 Sep 12	67.46000 +0.05	67.64	66.87	67.23	456,700
27 Sep 12	67.41000 +0.19	67.64	66.14	67.15	775,300
26 Sep 12	67.22000 -3.19	70.51	67.10	70.38	1,198,600
25 Sep 12	70.41000 -1.13	72.04	70.35	71.88	531,000
24 Sep 12	71.54000 -1.12	72.41	71.47	72.35	230,100
21 Sep 12	72.66000 +0.04	73.29	72.59	73.15	403,700
20 Sep 12	72.62000 -0.43	72.68	71.78	72.26	258,700
19 Sep 12	73.05000 +0.79	73.38	72.07	72.23	200,900
18 Sep 12	72.26000 -0.78	73.23	72.13	73.06	163,400
17 Sep 12	73.04000 -0.84	74.12	73.03	73.82	230,000
14 Sep 12	73.88000 +2.33	74.13	71.97	71.97	331,300
13 Sep 12	71.55000 -0.24	72.03	69.98	71.17	385,100
12 Sep 12	71.79000 -0.18	72.43	71.26	72.19	140,900
11 Sep 12	71.97000 -0.70	73.28	71.78	72.81	328,100
10 Sep 12	72.67000 +0.62	72.99	72.11	72.28	433,400
07 Sep 12	72.05000 +1.16	72.09	70.76	70.89	216,000
06 Sep 12	70.89000 +1.59	71.35	69.67	69.78	246,400
05 Sep 12	69.30000 -0.87	70.39	69.17	70.27	360,300
04 Sep 12	70.17000 +0.87	70.38	67.81	69.10	453,000
31 Aug 12	69.30000 +0.80	69.47	68.18	68.86	271,300
30 Aug 12	68.50000 -0.43	68.76	68.06	68.33	310,900
29 Aug 12	68.93000 -0.53	69.53	68.34	69.52	297,400
28 Aug 12	69.46000 -0.10	70.02	69.22	69.58	227,700
27 Aug 12	69.56000 -1.13	70.91	69.45	70.66	394,500
24 Aug 12	70.69000 +0.53	70.93	69.98	70.19	289,700
23 Aug 12	70.16000 +0.09	70.40	69.69	70.11	476,000
22 Aug 12	70.07000 -0.37	70.96	69.99	70.48	340,600
21 Aug 12	70.44000 +0.27	70.66	69.98	70.17	325,800
20 Aug 12	70.17000 -0.66	71.07	69.65	71.02	273,400
17 Aug 12	70.83000 +1.19	70.93	69.65	69.75	228,400
16 Aug 12	69.64000 +0.77	70.00	68.39	68.77	228,600
15 Aug 12	68.87000 -0.26	69.24	68.61	69.06	416,000
14 Aug 12	69.13000 -0.20	69.89	68.81	69.81	258,100
13 Aug 12	69.33000 +1.19	69.33	68.03	68.18	383,500
10 Aug 12	68.14000 -1.08	68.89	67.95	68.58	371,500
09 Aug 12	69.22000 -1.04	70.37	69.13	70.37	235,400
08 Aug 12	70.26000 -0.21	70.46	69.45	70.29	285,500
07 Aug 12	70.47000 +1.20	70.93	69.52	69.58	526,400
06 Aug 12	69.27000 +0.43	70.02	68.69	69.08	603,800
03 Aug 12	68.84000 +1.63	69.36	67.78	68.35	306,700
02 Aug 12	67.21000 -1.54	68.74	66.66	68.35	363,600
01 Aug 12	68.75000 +0.02	69.50	68.38	68.90	655,600
31 Jul 12	68.73000 -1.10	69.74	68.53	69.52	357,700
30 Jul 12	69.83000 -0.16	70.42	69.70	69.93	754,100
27 Jul 12	69.99000 +1.60	70.28	68.55	68.77	269,400
26 Jul 12	68.39000 +1.63	68.57	67.40	67.72	422,800
25 Jul 12	66.76000 -1.03	68.18	66.02	67.88	704,500
24 Jul 12	67.79000 -1.27	69.29	67.12	68.99	1,023,600
23 Jul 12	69.06000 +1.26	69.52	65.97	66.90	923,500
20 Jul 12	67.80000 -0.16	67.99	66.89	67.30	547,800
19 Jul 12	67.96000 +0.56	68.52	67.27	67.50	655,500
18 Jul 12	67.40000 +2.39	68.04	64.70	64.83	911,400
17 Jul 12	65.01000 +1.45	65.03	63.50	63.76	391,900
16 Jul 12	63.56000 -1.22	64.36	62.92	64.36	355,100
13 Jul 12	64.78000 +1.00	65.09	64.00	64.00	521,800
12 Jul 12	63.78000 +1.82	64.58	61.65	61.65	923,100
11 Jul 12	61.96000 +0.06	62.45	61.39	61.91	452,000
10 Jul 12	61.90000 -0.91	63.72	61.47	63.20	909,300
09 Jul 12	62.81000 -0.71	63.36	62.04	62.52	455,800
06 Jul 12	63.52000 -1.70	64.76	63.15	64.76	606,900
05 Jul 12	65.22000 -0.21	65.52	64.86	65.10	694,200
03 Jul 12	65.43000 +0.69	65.54	64.63	64.75	327,600
02 Jul 12	64.74000 -0.81	66.12	64.30	65.49	763,000
29 Jun 12	65.55000 +0.48	66.39	64.65	66.39	902,100
28 Jun 12	65.07000 +2.65	66.24	62.50	63.34	1,891,300
27 Jun 12	62.42000 -1.80	64.18	62.05	64.04	1,254,500
26 Jun 12	64.22000 -0.28	65.64	63.71	64.53	739,600
25 Jun 12	64.50000 -0.47	65.24	63.91	64.28	990,200
22 Jun 12	64.97000 -0.42	65.47	64.66	65.40	1,115,200
21 Jun 12	65.39000 -3.12	68.63	65.28	68.42	498,200
20 Jun 12	68.51000 -0.29	68.96	68.26	68.77	449,300
19 Jun 12	68.80000 +0.49	69.31	68.36	68.36	974,800
18 Jun 12	68.31000 +2.35	68.33	65.34	66.11	677,800
15 Jun 12	65.96000 +1.85	66.17	64.24	64.32	532,900
14 Jun 12	64.11000 -0.78	65.62	63.54	65.04	474,600
13 Jun 12	64.89000 -1.33	66.33	64.79	66.11	368,700
12 Jun 12	66.22000 +0.42	66.53	65.35	65.94	547,300
11 Jun 12	65.80000 -2.52	68.73	65.70	68.70	475,500
08 Jun 12	68.32000 -0.12	69.19	67.82	68.24	701,400
07 Jun 12	68.44000 +0.63	68.97	67.66	68.62	279,600
06 Jun 12	67.81000 +1.12	68.22	66.85	67.26	532,200
05 Jun 12	66.69000 -3.45	69.74	65.13	69.69	1,774,400
04 Jun 12	70.14000 +0.95	70.23	68.75	69.37	453,900
01 Jun 12	69.19000 -2.52	70.62	68.98	70.22	369,400
31 May 12	71.71000 -1.09	72.75	70.84	72.39	628,100
30 May 12	72.80000 -1.32	73.67	72.55	73.67	359,000
29 May 12	74.12000 +1.43	74.40	72.99	73.28	338,900
25 May 12	72.69000 +0.43	72.97	71.75	72.42	450,700
24 May 12	72.26000 -0.10	72.55	70.60	72.39	241,800
23 May 12	72.36000 +1.60	72.45	69.95	70.45	644,000
22 May 12	70.76000 +1.70	71.18	68.78	69.18	760,000
21 May 12	69.06000 +0.75	69.13	67.79	68.31	693,200
18 May 12	68.31000 -0.75	69.60	68.07	69.35	335,200
17 May 12	69.06000 -2.40	71.68	68.95	71.68	583,200
16 May 12	71.46000 +0.14	72.07	71.15	71.22	556,600
15 May 12	71.32000 +0.29	71.60	70.55	70.75	1,143,800
14 May 12	71.03000 -0.67	71.39	70.60	71.25	721,000
11 May 12	71.70000 -1.39	73.08	71.48	72.73	712,700
10 May 12	73.09000 +0.20	73.76	73.00	73.33	584,200
09 May 12	72.89000 +0.39	73.29	71.67	72.22	830,500
08 May 12	72.50000 -0.24	72.71	71.35	72.19	410,200
07 May 12	72.74000 -0.35	73.95	72.51	73.37	337,000
04 May 12	73.09000 -0.79	73.90	72.36	73.52	397,500
03 May 12	73.88000 -0.92	75.01	73.63	74.89	734,700
02 May 12	74.80000 +1.31	75.01	72.95	73.04	443,600
01 May 12	73.49000 -0.22	74.73	73.10	73.61	516,800
30 Apr 12	73.71000 -0.86	74.55	73.36	74.55	471,000
27 Apr 12	74.57000 +0.06	74.87	74.02	74.79	489,100
26 Apr 12	74.51000 -0.04	74.80	74.08	74.55	542,200
25 Apr 12	74.55000 +1.01	74.64	73.73	74.25	1,004,200
24 Apr 12	73.54000 -2.81	76.61	73.47	76.52	978,200
23 Apr 12	76.35000 -2.69	78.29	76.30	78.25	806,400
20 Apr 12	79.04000 +0.44	79.46	78.85	79.01	242,500
19 Apr 12	78.60000 -1.40	80.00	78.06	79.82	287,200
18 Apr 12	80.00000 +0.06	80.23	79.43	79.91	336,000
17 Apr 12	79.94000 +1.54	80.29	78.60	79.01	285,900
16 Apr 12	78.40000 +0.72	78.55	77.43	77.92	230,300
13 Apr 12	77.68000 -0.39	78.45	77.36	77.78	186,000
12 Apr 12	78.07000 -0.11	78.81	77.91	78.19	327,600
11 Apr 12	78.18000 +1.33	78.23	77.03	77.70	300,400
10 Apr 12	76.85000 -2.95	79.88	76.80	79.65	367,700
09 Apr 12	79.80000 -1.77	80.75	79.50	80.49	423,300
05 Apr 12	81.57000 -1.02	82.85	81.20	82.39	361,200
04 Apr 12	82.59000 -1.68	83.69	80.40	83.50	499,900
03 Apr 12	84.27000 +0.82	84.76	83.42	83.56	388,300
02 Apr 12	83.45000 +0.17	84.22	82.53	83.00	319,900
30 Mar 12	83.28000 -0.26	84.21	83.28	84.05	187,300
29 Mar 12	83.54000 -0.73	83.95	82.81	83.80	207,200
28 Mar 12	84.27000 +0.94	84.32	82.60	83.50	265,000
27 Mar 12	83.33000 -0.36	83.89	83.22	83.72	188,500
26 Mar 12	83.69000 +1.07	83.87	83.07	83.27	186,300
23 Mar 12	82.62000 +0.18	82.68	81.36	82.43	98,900
22 Mar 12	82.44000 -0.76	82.89	81.53	82.75	192,700
21 Mar 12	83.20000 +0.58	83.89	81.88	82.82	233,700
20 Mar 12	82.62000 -0.13	82.97	82.14	82.29	145,300
19 Mar 12	82.75000 -0.47	83.30	82.32	82.93	240,200
16 Mar 12	83.22000 -0.61	84.09	83.15	83.80	389,300
15 Mar 12	83.83000 -0.38	84.39	83.23	84.20	249,700
14 Mar 12	84.21000 -0.04	84.44	83.13	84.24	183,600
13 Mar 12	84.25000 +1.65	84.28	82.56	82.88	178,500
12 Mar 12	82.60000 +0.32	82.84	81.75	82.27	162,600
09 Mar 12	82.28000 +0.74	82.97	81.60	81.72	159,300
08 Mar 12	81.54000 +1.07	82.15	80.36	81.00	166,500
07 Mar 12	80.47000 +0.81	80.94	79.57	79.86	221,200
06 Mar 12	79.66000 -0.88	80.23	79.39	80.05	228,400
05 Mar 12	80.54000 +0.31	80.76	79.91	80.12	144,400
02 Mar 12	80.23000 +0.81	80.47	78.61	79.44	279,100
01 Mar 12	79.42000 +0.01	80.11	79.21	79.68	210,000
29 Feb 12	79.41000 -0.14	80.20	78.87	79.65	233,300
28 Feb 12	79.55000 -0.79	80.62	79.20	80.55	125,900
27 Feb 12	80.34000 +0.75	80.60	78.79	79.27	242,100
24 Feb 12	79.59000 -0.60	81.51	79.11	80.21	182,900
23 Feb 12	80.19000 -0.43	80.82	79.97	80.57	163,900
22 Feb 12	80.62000 +0.20	81.29	79.97	80.40	185,600
21 Feb 12	80.42000 -0.32	81.51	80.22	81.13	233,800
17 Feb 12	80.74000 +0.66	81.15	80.44	80.44	132,400
16 Feb 12	80.08000 -0.05	81.10	79.78	80.04	224,000
15 Feb 12	80.13000 -0.19	80.51	79.48	80.50	282,000
14 Feb 12	80.32000 +0.06	80.48	79.61	79.77	190,400
13 Feb 12	80.26000 +1.85	80.28	78.92	78.97	239,000
10 Feb 12	78.41000 +0.14	78.54	77.44	77.59	389,500
09 Feb 12	78.27000 +0.47	78.44	77.33	77.99	238,900
08 Feb 12	77.80000 +0.24	78.00	77.11	77.56	146,100
07 Feb 12	77.56000 +0.03	77.94	76.97	77.31	179,400
06 Feb 12	77.53000 -0.31	77.93	77.40	77.50	154,400
03 Feb 12	77.84000 +1.86	78.00	76.80	77.04	192,900
02 Feb 12	75.98000 -1.26	77.16	75.35	77.16	255,400
01 Feb 12	77.24000 +1.22	77.31	76.44	76.63	230,700
31 Jan 12	76.02000 +0.35	76.42	75.52	76.12	295,100
30 Jan 12	75.67000 -0.28	75.99	74.90	75.51	192,200
27 Jan 12	75.95000 -0.80	76.91	75.87	76.53	184,400
26 Jan 12	76.75000 +0.32	78.52	76.49	77.78	197,100
25 Jan 12	76.43000 -0.35	76.57	75.78	76.28	231,700
24 Jan 12	76.78000 +0.41	77.25	75.89	75.89	159,600
23 Jan 12	76.37000 +0.26	77.02	76.10	76.11	336,800
20 Jan 12	76.11000 -0.71	76.95	75.92	76.62	294,400
19 Jan 12	76.82000 +0.00	77.03	76.11	76.90	340,400
18 Jan 12	76.82000 +1.24	77.02	75.25	75.25	365,500
17 Jan 12	75.58000 +1.20	75.79	74.76	75.45	472,200
13 Jan 12	74.38000 +0.79	74.50	72.74	73.12	250,600
12 Jan 12	73.59000 +0.53	73.66	72.85	73.10	344,500
11 Jan 12	73.06000 +0.11	73.14	72.78	72.86	231,400
10 Jan 12	72.95000 -0.27	74.34	72.63	74.10	292,800
09 Jan 12	73.22000 +0.96	73.30	72.54	72.96	550,400
06 Jan 12	72.26000 -0.87	73.35	72.01	72.50	779,800
05 Jan 12	73.13000 +0.74	73.72	70.50	71.57	664,600
04 Jan 12	72.39000 +0.90	73.04	70.83	71.19	579,500
03 Jan 12	71.49000 -0.06	73.38	71.39	72.97	439,700
30 Dec 11	71.55000 -0.65	72.44	71.54	72.44	177,400
29 Dec 11	72.20000 +2.06	72.28	70.48	70.48	193,900
28 Dec 11	70.14000 -0.84	71.25	70.10	71.04	288,100
27 Dec 11	70.98000 +0.14	71.21	70.60	70.70	132,100
23 Dec 11	70.84000 +0.23	71.49	70.59	70.83	193,900
22 Dec 11	70.61000 +0.25	70.98	70.31	70.46	309,500
21 Dec 11	70.36000 +0.87	70.53	68.60	69.14	333,700
20 Dec 11	69.49000 +2.05	70.06	68.22	68.41	218,000
19 Dec 11	67.44000 -0.18	69.01	67.18	67.92	303,600
16 Dec 11	67.62000 +1.25	68.57	66.70	66.70	679,000
15 Dec 11	66.37000 +1.21	66.69	65.79	65.79	510,800
14 Dec 11	65.16000 -1.51	66.20	64.98	66.18	297,900
13 Dec 11	66.67000 -1.26	69.02	66.18	68.54	317,600
12 Dec 11	67.93000 -0.87	68.38	66.95	68.38	159,800
09 Dec 11	68.80000 +1.80	69.03	67.26	67.28	260,800
08 Dec 11	67.00000 -0.75	67.67	66.83	67.24	276,000
07 Dec 11	67.75000 -0.21	68.07	66.81	67.59	433,700
06 Dec 11	67.96000 -0.59	68.78	67.70	68.60	488,100
05 Dec 11	68.55000 +0.60	69.59	67.95	69.15	634,000
02 Dec 11	67.95000 -1.27	70.94	67.76	69.71	473,500
01 Dec 11	69.22000 -0.31	70.35	68.88	69.11	246,200
30 Nov 11	69.53000 +5.09	69.56	66.68	66.70	450,800
29 Nov 11	64.44000 +0.47	65.53	63.95	64.11	593,300
28 Nov 11	63.97000 +1.63	64.58	63.40	64.58	397,400
25 Nov 11	62.34000 -0.11	62.79	62.20	62.20	62,800
23 Nov 11	62.45000 -1.84	64.10	62.28	63.87	198,700
22 Nov 11	64.29000 +0.01	64.42	63.79	64.07	623,400
21 Nov 11	64.28000 -1.77	65.41	63.73	64.94	197,600
18 Nov 11	66.05000 +0.62	66.24	65.19	65.78	183,800
17 Nov 11	65.43000 -1.23	66.90	65.00	66.68	269,800
16 Nov 11	66.66000 -1.74	67.92	66.53	67.68	300,000
15 Nov 11	68.40000 -0.25	68.74	67.71	68.20	232,900
14 Nov 11	68.65000 -0.57	68.97	68.11	68.62	335,000
11 Nov 11	69.22000 +1.54	69.89	68.44	68.53	129,900
10 Nov 11	67.68000 +0.96	68.30	65.56	67.70	141,300
09 Nov 11	66.72000 -2.93	68.31	66.46	67.89	161,000
08 Nov 11	69.65000 +1.11	69.83	67.59	68.92	145,100
07 Nov 11	68.54000 -0.28	68.90	67.21	68.90	134,500
04 Nov 11	68.82000 -0.18	69.06	67.80	68.54	255,600
03 Nov 11	69.00000 +2.03	69.31	66.22	67.24	352,200
02 Nov 11	66.97000 +0.60	67.87	66.54	67.24	215,800
01 Nov 11	66.37000 -1.64	67.75	65.28	65.28	349,900
31 Oct 11	68.01000 -1.54	69.70	67.99	69.09	353,500
28 Oct 11	69.55000 -1.01	71.24	68.96	70.53	457,600
27 Oct 11	70.56000 +1.89	71.26	69.66	70.16	259,900
26 Oct 11	68.67000 +0.97	70.39	66.42	69.28	407,500
25 Oct 11	67.70000 -1.10	69.31	67.52	68.32	207,300
24 Oct 11	68.80000 +2.11	69.14	65.85	66.80	168,400
21 Oct 11	66.69000 +1.07	66.80	65.93	66.20	118,400
20 Oct 11	65.62000 +0.57	65.82	64.49	65.35	179,800
19 Oct 11	65.05000 -0.70	65.90	64.88	65.65	248,600
18 Oct 11	65.75000 +1.84	66.15	63.72	64.17	181,500
17 Oct 11	63.91000 -1.14	65.18	63.74	64.68	272,800
14 Oct 11	65.05000 +1.42	65.14	63.99	64.51	315,100
13 Oct 11	63.63000 -0.63	64.09	63.06	63.77	307,300
12 Oct 11	64.26000 +0.54	64.96	64.00	64.09	324,500
11 Oct 11	63.72000 +0.38	64.36	62.45	62.89	363,400
10 Oct 11	63.34000 +2.15	63.80	60.82	60.82	434,800
07 Oct 11	61.19000 +0.06	61.97	60.25	61.48	391,600
06 Oct 11	61.13000 +1.00	61.21	59.26	59.65	239,000
05 Oct 11	60.13000 +1.61	60.30	58.54	58.80	514,100
04 Oct 11	58.52000 +2.39	58.59	55.25	55.48	465,500
03 Oct 11	56.13000 -0.33	57.13	55.87	56.05	842,200
30 Sep 11	56.46000 -0.55	57.50	55.91	55.91	375,900
29 Sep 11	57.01000 +0.80	57.51	55.44	57.30	258,500
28 Sep 11	56.21000 -1.81	58.36	56.19	58.04	176,800
27 Sep 11	58.02000 +0.79	59.03	57.59	58.03	322,500
26 Sep 11	57.23000 +0.42	57.88	56.18	57.37	260,000
23 Sep 11	56.81000 -0.08	57.37	56.57	56.63	338,400
22 Sep 11	56.89000 -1.61	57.62	56.00	56.95	360,300
21 Sep 11	58.50000 -1.94	60.66	58.50	60.44	283,200
20 Sep 11	60.44000 -1.20	62.44	60.44	62.00	243,800
19 Sep 11	61.64000 -0.68	62.07	60.60	61.02	232,100
16 Sep 11	62.32000 -0.22	62.70	61.85	62.28	512,800
15 Sep 11	62.54000 +1.15	62.75	60.70	61.98	689,600
14 Sep 11	61.39000 +1.59	62.03	59.27	60.21	269,000
13 Sep 11	59.80000 +1.64	59.92	57.92	58.33	455,200
12 Sep 11	58.16000 -0.25	58.70	57.07	57.61	221,100
09 Sep 11	58.41000 -1.29	60.01	57.99	59.25	379,800
08 Sep 11	59.70000 -1.01	60.45	59.50	60.26	377,200
07 Sep 11	60.71000 +1.97	60.73	59.45	59.69	157,200
06 Sep 11	58.74000 +0.12	58.88	56.38	56.60	185,700
02 Sep 11	58.62000 -1.95	60.13	58.38	59.08	112,100
01 Sep 11	60.57000 -1.10	62.52	60.45	61.69	271,900
31 Aug 11	61.67000 +0.61	62.56	61.14	61.53	267,300
30 Aug 11	61.06000 +0.10	61.52	60.23	60.68	219,300
29 Aug 11	60.96000 +1.97	61.00	59.30	59.30	197,600
26 Aug 11	58.99000 +1.20	59.34	56.73	57.46	368,500
25 Aug 11	57.79000 -1.45	60.11	57.52	59.79	305,900
24 Aug 11	59.24000 +0.83	59.38	57.97	58.25	157,700
23 Aug 11	58.41000 +2.36	58.50	56.15	56.37	230,700
22 Aug 11	56.05000 +0.95	56.70	55.47	56.60	343,900
19 Aug 11	55.10000 -0.90	56.89	54.91	55.20	385,400
18 Aug 11	56.00000 -3.49	57.64	55.44	57.26	635,800
17 Aug 11	59.49000 +0.51	59.70	58.76	59.31	577,800
16 Aug 11	58.98000 -0.20	59.42	58.01	58.36	315,300
15 Aug 11	59.18000 +0.85	59.22	58.03	58.90	362,500
12 Aug 11	58.33000 +1.99	58.84	56.70	57.95	463,200
11 Aug 11	56.34000 +3.68	56.93	52.46	52.66	551,300
10 Aug 11	52.66000 -1.87	53.88	52.47	53.26	889,300
09 Aug 11	54.53000 +4.36	54.59	49.72	51.42	862,900
08 Aug 11	50.17000 -4.96	54.29	50.16	53.36	661,400
05 Aug 11	55.13000 -0.48	56.84	54.46	56.33	463,600
04 Aug 11	55.61000 -4.07	58.97	55.61	58.97	295,900
03 Aug 11	59.68000 +0.38	60.57	58.74	59.26	489,700
02 Aug 11	59.30000 -1.71	61.36	59.30	60.71	319,500
01 Aug 11	61.01000 -0.77	62.54	60.05	62.29	393,300
29 Jul 11	61.78000 -0.60	62.32	60.85	61.39	406,700
28 Jul 11	62.38000 -1.01	63.72	62.29	63.35	244,300
27 Jul 11	63.39000 -1.26	64.48	63.06	64.25	312,800
26 Jul 11	64.65000 -1.31	65.81	64.50	65.78	112,500
25 Jul 11	65.96000 -0.57	66.38	65.42	66.04	105,800
22 Jul 11	66.53000 -0.01	66.70	66.01	66.57	108,400
21 Jul 11	66.54000 +0.67	66.93	66.02	66.18	140,100
20 Jul 11	65.87000 +0.08	66.20	65.25	66.01	150,000
19 Jul 11	65.79000 +0.42	66.03	65.12	65.75	225,700
18 Jul 11	65.37000 -0.99	66.07	64.93	65.99	172,900
15 Jul 11	66.36000 -0.57	67.21	66.07	67.21	174,300
14 Jul 11	66.93000 -1.44	69.02	66.72	68.48	383,100
13 Jul 11	68.37000 +0.29	69.55	68.23	68.39	240,800
12 Jul 11	68.08000 +0.22	68.78	67.42	67.59	286,400
11 Jul 11	67.86000 -1.64	68.95	67.67	68.64	248,900
08 Jul 11	69.50000 -0.98	70.05	68.81	69.50	453,600
07 Jul 11	70.48000 +0.73	71.83	70.20	70.23	557,000
06 Jul 11	69.75000 +0.45	69.94	69.09	69.29	195,700
05 Jul 11	69.30000 +0.00	69.67	68.69	69.33	271,500
01 Jul 11	69.30000 +2.99	69.87	65.72	66.34	618,500
30 Jun 11	66.31000 -1.79	67.96	64.15	65.87	1,460,300
29 Jun 11	68.10000 +1.21	68.36	66.83	67.24	630,500
28 Jun 11	66.89000 +1.70	67.12	65.40	65.54	281,900
27 Jun 11	65.19000 +0.02	65.62	64.69	65.14	295,900
24 Jun 11	65.17000 +0.12	66.08	64.81	65.26	373,800
23 Jun 11	65.05000 -0.43	65.55	64.19	64.71	488,200
22 Jun 11	65.48000 -0.57	66.15	65.47	65.82	128,747
21 Jun 11	66.05000 +0.87	66.18	65.28	65.40	102,787
20 Jun 11	65.18000 +0.69	65.30	64.34	64.34	334,000
17 Jun 11	64.49000 +0.13	65.02	64.27	64.80	412,100
16 Jun 11	64.36000 +0.03	64.69	63.93	64.27	322,000
15 Jun 11	64.33000 -2.11	66.15	64.27	65.31	246,400
14 Jun 11	66.44000 +1.74	66.52	65.07	65.18	191,200
13 Jun 11	64.70000 -0.06	65.16	64.42	64.68	197,900
10 Jun 11	64.76000 -1.13	65.79	64.66	65.59	130,000
09 Jun 11	65.89000 +0.10	66.08	65.50	65.95	299,100
08 Jun 11	65.79000 -1.14	66.66	65.68	66.65	196,800
07 Jun 11	66.93000 +0.31	67.14	66.63	67.10	282,200
06 Jun 11	66.62000 -0.68	67.45	66.34	67.22	246,400
03 Jun 11	67.30000 -0.13	67.67	66.38	66.43	267,600
02 Jun 11	67.43000 -0.01	68.05	66.96	67.52	166,700
01 Jun 11	67.44000 -2.07	69.59	67.37	68.91	277,900
31 May 11	69.51000 +0.45	69.79	68.49	69.79	221,500
27 May 11	69.06000 -0.08	69.48	68.94	69.48	139,200
26 May 11	69.14000 +0.50	69.33	68.22	68.25	123,300
25 May 11	68.64000 +0.72	68.81	67.60	67.78	129,700
24 May 11	67.92000 +0.47	68.31	67.52	67.81	189,100
23 May 11	67.45000 -1.50	67.81	67.10	67.61	285,600
20 May 11	68.95000 -0.73	69.73	68.31	69.58	262,200
19 May 11	69.68000 -0.53	70.73	69.27	70.62	196,800
18 May 11	70.21000 +1.20	70.39	69.08	69.27	88,000
17 May 11	69.01000 -1.49	70.40	68.72	69.82	279,000
16 May 11	70.50000 +0.00	70.72	70.14	70.32	321,700
13 May 11	70.50000 -0.28	71.23	70.42	70.88	340,900
12 May 11	70.78000 +0.20	71.02	70.00	70.22	284,000
11 May 11	70.58000 -1.02	71.44	70.04	71.17	118,500
10 May 11	71.60000 +0.73	71.66	70.99	71.14	319,800
09 May 11	70.87000 +0.25	71.15	70.26	70.51	221,000
06 May 11	70.62000 +0.12	71.35	70.22	71.35	260,800
05 May 11	70.50000 +0.00	71.19	69.84	70.02	309,500
04 May 11	70.50000 -0.50	71.08	69.70	70.97	199,000
03 May 11	71.00000 -0.71	71.73	70.42	71.49	145,000
02 May 11	71.71000 +0.12	72.40	71.27	72.19	258,000
29 Apr 11	71.59000 -0.34	73.30	71.52	72.52	309,000
28 Apr 11	71.93000 -0.07	72.20	71.71	71.77	162,700
27 Apr 11	72.00000 +0.65	72.08	71.02	71.42	385,100
26 Apr 11	71.35000 +0.63	71.59	70.81	71.00	231,400
25 Apr 11	70.72000 -0.91	71.76	70.56	71.43	192,200
21 Apr 11	71.63000 +0.41	72.10	71.24	71.38	317,300
20 Apr 11	71.22000 +1.37	71.26	70.32	70.70	353,400
19 Apr 11	69.85000 -0.14	70.60	69.70	70.34	262,400
18 Apr 11	69.99000 -0.77	70.51	69.64	69.86	415,800
15 Apr 11	70.76000 +0.54	70.96	69.92	70.30	303,900
14 Apr 11	70.22000 -0.30	70.51	69.57	69.86	166,500
13 Apr 11	70.52000 -0.02	71.39	69.71	70.96	254,200
12 Apr 11	70.54000 -1.03	71.34	70.24	71.15	323,000
11 Apr 11	71.57000 -0.33	72.55	71.18	71.96	354,000
08 Apr 11	71.90000 -1.04	73.74	71.20	72.85	443,800
07 Apr 11	72.94000 -2.10	74.78	72.68	73.60	653,200
06 Apr 11	75.04000 +4.54	79.22	74.11	76.03	1,940,100
05 Apr 11	70.50000 +0.23	70.68	69.81	69.99	495,200
04 Apr 11	70.27000 +0.79	70.37	69.34	69.62	379,100
01 Apr 11	69.48000 +1.01	69.76	68.60	68.90	295,900
31 Mar 11	68.47000 +1.31	68.53	67.11	67.11	277,000
30 Mar 11	67.16000 +0.44	67.70	66.69	66.89	210,300
29 Mar 11	66.72000 +1.70	66.81	64.63	64.90	307,900
28 Mar 11	65.02000 +0.40	65.48	64.80	64.88	278,000
25 Mar 11	64.62000 +1.01	64.98	63.44	63.79	282,600
24 Mar 11	63.61000 -0.18	64.25	63.34	64.12	625,000
23 Mar 11	63.79000 -0.91	64.58	63.43	64.54	431,700
22 Mar 11	64.70000 -0.89	65.57	64.58	65.57	147,000
21 Mar 11	65.59000 +1.41	66.13	65.02	65.03	160,800
18 Mar 11	64.18000 +0.36	64.75	64.03	64.61	250,300
17 Mar 11	63.82000 +0.73	64.67	63.55	63.99	261,300
16 Mar 11	63.09000 +0.10	63.69	62.34	62.64	235,900
15 Mar 11	62.99000 -0.44	63.45	61.59	61.59	153,100
14 Mar 11	63.43000 -0.63	64.07	62.96	63.55	122,800
11 Mar 11	64.06000 +0.15	64.29	63.29	63.65	130,100
10 Mar 11	63.91000 -0.51	64.26	63.17	63.59	218,900
09 Mar 11	64.42000 +0.16	64.70	63.62	64.02	173,800
08 Mar 11	64.26000 +1.07	64.66	62.99	63.25	124,200
07 Mar 11	63.19000 -0.28	64.07	62.42	63.78	245,100
04 Mar 11	63.47000 -0.69	64.57	62.92	64.18	156,700
03 Mar 11	64.16000 +2.14	64.46	62.67	62.69	226,900
02 Mar 11	62.02000 +0.56	62.53	61.32	61.36	223,100
01 Mar 11	61.46000 -1.73	63.48	61.42	63.48	302,200
28 Feb 11	63.19000 +0.27	63.85	62.73	63.32	337,700
25 Feb 11	62.92000 +0.95	62.93	62.29	62.31	182,200
24 Feb 11	61.97000 +0.47	62.35	61.34	61.45	272,700
23 Feb 11	61.50000 -1.33	62.76	60.42	62.74	357,000
22 Feb 11	62.83000 -1.39	64.16	62.65	63.50	235,300
18 Feb 11	64.22000 +0.45	64.22	63.41	63.90	195,900
17 Feb 11	63.77000 +0.50	63.91	63.15	63.15	172,300
16 Feb 11	63.27000 +0.86	63.73	62.59	62.66	273,200
15 Feb 11	62.41000 -0.23	62.78	62.07	62.36	191,100
14 Feb 11	62.64000 -0.03	63.08	62.26	62.73	175,600
11 Feb 11	62.67000 +0.49	62.72	61.84	61.87	110,400
10 Feb 11	62.18000 +0.31	62.35	61.38	61.62	101,500
09 Feb 11	61.87000 +0.02	62.21	61.41	61.61	162,400
08 Feb 11	61.85000 +0.56	61.89	61.03	61.22	94,100
07 Feb 11	61.29000 +0.29	61.63	60.96	61.05	177,700
04 Feb 11	61.00000 +0.17	61.29	60.65	60.95	145,000
03 Feb 11	60.83000 +0.47	61.24	60.07	60.20	226,100
02 Feb 11	60.36000 -0.71	61.09	60.15	60.85	325,700
01 Feb 11	61.07000 +1.64	61.16	59.82	59.93	783,000
31 Jan 11	59.43000 +0.86	59.54	58.64	58.66	309,600
28 Jan 11	58.57000 -1.06	59.83	58.14	59.65	276,400
27 Jan 11	59.63000 -0.37	60.08	59.42	59.90	276,700
26 Jan 11	60.00000 +0.66	60.10	59.09	59.55	230,400
25 Jan 11	59.34000 -0.49	59.63	58.52	59.46	364,000
24 Jan 11	59.83000 +0.17	60.00	59.39	59.68	285,600
21 Jan 11	59.66000 -0.32	60.27	59.61	60.27	185,300
20 Jan 11	59.98000 +0.24	60.33	59.32	59.69	379,500
19 Jan 11	59.74000 -1.08	60.70	59.61	60.65	298,900
18 Jan 11	60.82000 +0.42	60.82	59.87	60.19	392,700
14 Jan 11	60.40000 +0.18	60.42	59.81	60.01	364,600
13 Jan 11	60.22000 -0.46	60.68	59.84	60.57	489,000
12 Jan 11	60.68000 -0.32	61.37	60.40	61.29	511,000
11 Jan 11	61.00000 -0.28	61.51	60.44	61.51	425,000
10 Jan 11	61.28000 +0.61	61.47	59.83	60.30	590,500
07 Jan 11	60.67000 -0.90	62.61	60.01	60.35	743,500
06 Jan 11	61.57000 -3.69	63.34	60.45	63.29	1,966,200
05 Jan 11	65.26000 +1.02	66.18	64.30	64.30	547,900
04 Jan 11	64.24000 -1.36	65.98	63.68	65.65	499,100
03 Jan 11	65.60000 +0.91	66.68	65.14	65.22	373,600
31 Dec 10	64.69000 -1.06	65.89	64.54	65.76	302,600
30 Dec 10	65.75000 +0.53	66.12	64.99	65.11	187,000
29 Dec 10	65.22000 +0.24	65.50	65.02	65.16	145,000
28 Dec 10	64.98000 -0.30	65.47	64.82	65.35	236,500
27 Dec 10	65.28000 -0.50	65.78	64.67	65.50	254,800
23 Dec 10	65.78000 -0.03	66.36	65.75	65.92	112,300
22 Dec 10	65.81000 +0.05	66.13	65.58	65.94	142,700
21 Dec 10	65.76000 +0.27	65.83	65.61	65.68	175,400
20 Dec 10	65.49000 +0.30	65.76	64.99	65.32	109,600
17 Dec 10	65.19000 -0.10	65.98	65.12	65.34	286,500
16 Dec 10	65.29000 +1.15	65.30	64.17	64.22	176,800
15 Dec 10	64.14000 -0.23	65.11	64.11	64.37	210,300
14 Dec 10	64.37000 +0.14	64.61	64.00	64.35	267,900
13 Dec 10	64.23000 -0.60	64.90	64.16	64.90	186,400
10 Dec 10	64.83000 +0.90	64.89	63.88	64.01	155,900
09 Dec 10	63.93000 +0.18	64.17	63.67	64.17	258,600
08 Dec 10	63.75000 -0.26	64.48	63.61	64.12	153,800
07 Dec 10	64.01000 +0.42	64.65	63.90	64.09	225,300
06 Dec 10	63.59000 -0.22	63.88	63.33	63.68	150,400
03 Dec 10	63.81000 +0.65	63.95	62.65	62.92	204,700
02 Dec 10	63.16000 +1.27	63.22	61.68	61.87	160,300
01 Dec 10	61.89000 +1.75	62.03	60.97	60.97	212,500
30 Nov 10	60.14000 -0.25	60.79	59.59	59.88	246,400
29 Nov 10	60.39000 -0.46	60.54	59.68	60.54	442,100
26 Nov 10	60.85000 -0.17	61.05	60.52	60.64	78,600
24 Nov 10	61.02000 +0.73	61.33	60.66	60.66	291,600
23 Nov 10	60.29000 +0.07	60.53	59.03	59.09	445,100
22 Nov 10	60.22000 +1.70	60.23	58.10	58.22	412,200
19 Nov 10	58.52000 +0.08	58.65	57.94	58.22	175,600
18 Nov 10	58.44000 +1.14	59.13	57.91	57.91	329,800
17 Nov 10	57.30000 +0.16	57.50	56.81	57.27	99,900
16 Nov 10	57.14000 -0.58	57.74	56.79	57.33	271,200
15 Nov 10	57.72000 +0.08	58.42	57.60	57.90	130,500
12 Nov 10	57.64000 -0.60	58.36	57.52	57.85	189,200
11 Nov 10	58.24000 -0.30	58.56	57.70	58.00	228,000
10 Nov 10	58.54000 +0.32	58.62	57.87	58.30	144,900
09 Nov 10	58.22000 -0.09	58.72	58.08	58.37	225,600
08 Nov 10	58.31000 -0.44	58.54	57.93	58.54	222,200
05 Nov 10	58.75000 +0.38	58.76	58.04	58.32	372,700
04 Nov 10	58.37000 +0.48	58.81	58.20	58.62	206,200
03 Nov 10	57.89000 -0.03	58.05	57.32	57.85	251,800
02 Nov 10	57.92000 +1.03	57.98	57.11	57.44	173,300
01 Nov 10	56.89000 -0.05	57.54	56.49	57.22	263,000
29 Oct 10	56.94000 -1.06	57.59	56.60	56.67	202,800
28 Oct 10	58.00000 -0.03	58.47	57.75	58.30	380,800
27 Oct 10	58.03000 -0.07	58.10	57.50	57.56	311,800
26 Oct 10	58.10000 +0.04	58.62	57.59	57.75	472,100
25 Oct 10	58.06000 -0.37	58.82	57.93	58.50	432,900
22 Oct 10	58.43000 +1.03	59.12	57.32	57.73	472,400
21 Oct 10	57.40000 +1.52	57.52	55.83	55.83	530,000
20 Oct 10	55.88000 +1.36	56.25	54.83	55.30	565,800
19 Oct 10	54.52000 -0.39	55.28	53.91	54.21	256,000
18 Oct 10	54.91000 -0.07	55.00	54.24	55.00	242,000
15 Oct 10	54.98000 +0.30	55.23	54.52	55.13	339,300
14 Oct 10	54.68000 -0.94	55.76	54.56	55.41	186,100
13 Oct 10	55.62000 +0.56	56.29	54.97	55.29	180,800
12 Oct 10	55.06000 -0.40	55.34	54.57	55.18	141,900
11 Oct 10	55.46000 +0.29	55.76	55.20	55.29	87,100
08 Oct 10	55.17000 +0.57	55.33	54.39	54.50	253,300
07 Oct 10	54.60000 -0.27	55.23	54.10	55.23	170,800
06 Oct 10	54.87000 +0.21	55.31	54.40	54.79	217,600
05 Oct 10	54.66000 +0.66	54.96	54.23	54.52	262,700
04 Oct 10	54.00000 -0.51	54.81	53.72	54.29	222,000
01 Oct 10	54.51000 +0.47	54.85	54.13	54.44	296,200
30 Sep 10	54.04000 +0.27	54.65	53.05	54.30	322,000
29 Sep 10	53.77000 +0.03	54.34	53.39	53.44	183,600
28 Sep 10	53.74000 +0.54	53.96	52.49	53.51	381,900
27 Sep 10	53.20000 -0.43	53.63	53.04	53.61	101,600
24 Sep 10	53.63000 +1.50	54.03	52.64	52.64	311,900
23 Sep 10	52.13000 -0.11	52.87	51.44	51.79	256,400
22 Sep 10	52.24000 -0.55	53.24	52.02	52.51	157,700
21 Sep 10	52.79000 -0.03	53.60	52.48	52.89	265,600
20 Sep 10	52.82000 +0.28	53.10	52.39	52.55	302,000
17 Sep 10	52.54000 +0.93	52.91	51.50	51.78	376,100
16 Sep 10	51.61000 -0.22	51.90	51.36	51.57	259,000
15 Sep 10	51.83000 +0.83	51.96	50.57	50.76	355,200
14 Sep 10	51.00000 +0.94	51.32	49.83	49.83	277,200
13 Sep 10	50.06000 +1.10	50.29	49.31	49.47	284,800
10 Sep 10	48.96000 +0.29	49.15	48.53	48.68	163,700
09 Sep 10	48.67000 -0.15	49.43	48.49	49.43	152,600
08 Sep 10	48.82000 +0.52	48.92	48.27	48.27	126,000
07 Sep 10	48.30000 -0.73	48.80	48.06	48.72	123,000
03 Sep 10	49.03000 +0.23	49.60	48.68	49.48	123,900
02 Sep 10	48.80000 +1.48	49.14	47.40	47.40	516,000
01 Sep 10	47.32000 +2.75	47.81	45.11	45.31	498,200
31 Aug 10	44.57000 -0.28	44.93	44.34	44.69	267,100
30 Aug 10	44.85000 -1.24	46.03	44.77	45.78	129,300
27 Aug 10	46.09000 +0.95	46.14	44.58	45.44	125,400
26 Aug 10	45.14000 +0.21	45.58	44.81	45.05	192,800
25 Aug 10	44.93000 -0.33	45.07	44.19	44.80	512,100
24 Aug 10	45.26000 -1.75	46.48	45.26	46.33	394,700
23 Aug 10	47.01000 -0.61	48.18	46.58	47.84	295,800
20 Aug 10	47.62000 -0.57	48.06	46.77	48.06	273,700
19 Aug 10	48.19000 -1.18	49.28	48.13	49.13	147,300
18 Aug 10	49.37000 -0.04	49.66	48.77	49.31	101,200
17 Aug 10	49.41000 +1.10	49.92	48.45	48.71	140,900
16 Aug 10	48.31000 +0.19	48.55	47.41	47.75	110,300
13 Aug 10	48.12000 -0.25	48.61	47.76	48.17	118,400
12 Aug 10	48.37000 +0.00	48.62	47.14	47.43	159,600
11 Aug 10	48.37000 -1.86	49.26	48.28	49.26	289,400
10 Aug 10	50.23000 -1.59	51.27	50.22	51.21	280,200
09 Aug 10	51.82000 +0.45	51.87	51.32	51.51	119,000
06 Aug 10	51.37000 -0.25	51.48	50.77	51.14	277,000
05 Aug 10	51.62000 +0.08	51.70	50.90	51.27	161,900
04 Aug 10	51.54000 +0.20	51.86	51.21	51.54	162,500
03 Aug 10	51.34000 -0.40	51.80	50.68	51.49	271,500
02 Aug 10	51.74000 +1.35	51.82	50.69	51.05	248,800
30 Jul 10	50.39000 +0.36	50.83	49.19	49.40	376,900
29 Jul 10	50.03000 -0.07	50.69	49.37	50.39	158,900
28 Jul 10	50.10000 -0.74	51.07	49.74	50.90	189,500
27 Jul 10	50.84000 +0.15	51.50	50.40	51.09	301,400
26 Jul 10	50.69000 +0.04	51.09	50.45	50.70	363,500
23 Jul 10	50.65000 +0.74	50.69	49.73	49.86	277,900
22 Jul 10	49.91000 +1.78	50.07	48.65	48.65	328,900
21 Jul 10	48.13000 -0.48	49.18	48.01	49.00	271,000
20 Jul 10	48.61000 +0.58	48.74	47.48	47.58	206,100
19 Jul 10	48.03000 +0.32	48.10	47.46	47.86	220,000
16 Jul 10	47.71000 -2.03	49.50	47.61	49.50	349,200
15 Jul 10	49.74000 -0.08	49.89	48.87	49.70	311,300
14 Jul 10	49.82000 +0.41	49.92	48.95	49.37	246,000
13 Jul 10	49.41000 +0.36	49.89	49.02	49.65	592,600
12 Jul 10	49.05000 -0.05	49.26	48.25	48.98	338,600
09 Jul 10	49.10000 +0.17	49.25	48.38	48.74	378,800
08 Jul 10	48.93000 +0.63	48.98	48.19	48.39	522,000
07 Jul 10	48.30000 +0.94	48.51	47.20	47.43	655,200
06 Jul 10	47.36000 -0.68	49.22	46.97	48.41	392,000
02 Jul 10	48.04000 -1.60	49.62	47.90	49.62	682,700
01 Jul 10	49.64000 -1.02	51.95	46.00	50.61	1,953,500
30 Jun 10	50.66000 +0.33	51.42	50.23	50.33	740,500
29 Jun 10	50.33000 -2.18	51.87	50.06	51.82	646,700
28 Jun 10	52.51000 +0.73	52.86	51.57	51.81	327,900
25 Jun 10	51.78000 +0.60	52.17	50.80	51.34	289,800
24 Jun 10	51.18000 -0.12	51.69	50.57	51.23	765,600
23 Jun 10	51.30000 +0.52	51.57	50.07	50.66	338,500
22 Jun 10	50.78000 -1.61	52.49	50.72	52.25	188,000
21 Jun 10	52.39000 -0.37	53.42	52.14	53.28	133,700
18 Jun 10	52.76000 +0.06	52.98	52.66	52.84	232,300
17 Jun 10	52.70000 -0.29	53.30	52.31	53.30	524,800
16 Jun 10	52.99000 -0.35	53.48	52.47	52.87	501,300
15 Jun 10	53.34000 +0.83	53.39	52.57	52.90	277,300
14 Jun 10	52.51000 +0.08	53.33	52.35	52.96	238,800
11 Jun 10	52.43000 +0.43	53.00	51.64	51.70	339,900
10 Jun 10	52.00000 +1.94	52.07	50.87	50.87	401,000
09 Jun 10	50.06000 +0.19	50.66	49.72	50.03	401,700
08 Jun 10	49.87000 +0.27	49.94	48.48	49.64	793,000
07 Jun 10	49.60000 -1.02	50.91	49.54	50.83	196,400
04 Jun 10	50.62000 -2.14	52.41	50.45	51.39	321,900
03 Jun 10	52.76000 +0.38	52.96	51.98	52.62	152,900
02 Jun 10	52.38000 +1.24	52.38	51.10	51.32	323,400
01 Jun 10	51.14000 -0.60	52.19	51.07	51.31	299,800
28 May 10	51.74000 -0.03	52.42	51.36	51.54	310,900
27 May 10	51.77000 +1.52	51.86	50.80	51.35	167,000
26 May 10	50.25000 +0.47	50.96	49.90	50.20	343,400
25 May 10	49.78000 -0.20	49.93	48.29	49.03	177,100
24 May 10	49.98000 -0.42	50.67	49.93	50.12	112,100
21 May 10	50.40000 +0.84	50.73	48.51	48.75	216,800
20 May 10	49.56000 -2.23	51.09	49.18	50.78	291,600
19 May 10	51.79000 -1.59	53.60	51.45	53.35	303,000
18 May 10	53.38000 -0.05	54.60	53.28	53.85	326,600
17 May 10	53.43000 +0.11	53.77	52.09	53.59	267,300
14 May 10	53.32000 -0.60	54.23	52.72	53.56	215,400
13 May 10	53.92000 -0.95	54.80	53.58	54.60	249,400
12 May 10	54.87000 +1.17	55.03	53.25	53.87	277,400
11 May 10	53.70000 +0.40	54.26	52.77	52.82	170,300
10 May 10	53.30000 +2.28	53.59	52.67	53.59	175,500
07 May 10	51.02000 -1.32	52.57	50.53	52.34	481,300
06 May 10	52.34000 -0.43	53.43	50.50	52.50	677,400
05 May 10	52.77000 -0.60	53.13	52.37	52.93	398,900
04 May 10	53.37000 -2.73	55.21	52.98	55.21	277,900
03 May 10	56.10000 +1.61	56.30	54.67	54.80	330,000
30 Apr 10	54.49000 -1.80	56.60	54.47	56.30	296,100
29 Apr 10	56.29000 +0.79	56.51	55.58	55.96	134,800
28 Apr 10	55.50000 +0.51	55.75	54.84	55.40	268,200
27 Apr 10	54.99000 -1.70	56.66	54.90	56.50	162,100
26 Apr 10	56.69000 +0.22	57.00	56.31	56.50	357,200
23 Apr 10	56.47000 +0.02	56.70	56.12	56.24	190,800
22 Apr 10	56.45000 +0.87	56.71	55.01	55.07	337,100
21 Apr 10	55.58000 -0.12	55.90	55.12	55.87	115,900
20 Apr 10	55.70000 -0.01	55.98	55.44	55.90	181,000
19 Apr 10	55.71000 -0.11	55.87	55.16	55.49	310,600
16 Apr 10	55.82000 +0.63	55.97	54.76	55.16	311,400
15 Apr 10	55.19000 -0.74	55.82	55.01	55.82	342,500
14 Apr 10	55.93000 -0.05	56.13	55.64	56.00	264,000
13 Apr 10	55.98000 +0.94	55.99	55.08	55.08	270,700
12 Apr 10	55.04000 -0.36	55.59	54.79	55.47	325,600
09 Apr 10	55.40000 -1.47	57.15	54.98	57.15	486,000
08 Apr 10	56.87000 -0.60	57.81	55.16	56.91	547,800
07 Apr 10	57.47000 +4.27	57.96	55.21	56.02	1,884,800
06 Apr 10	53.20000 +0.44	54.06	52.16	52.56	952,500
05 Apr 10	52.76000 +1.47	52.76	51.22	51.24	266,100
01 Apr 10	51.29000 +0.57	51.47	50.75	51.10	194,500
31 Mar 10	50.72000 -0.41	51.37	50.63	51.14	145,300
30 Mar 10	51.13000 -0.02	51.74	50.88	51.25	121,000
29 Mar 10	51.15000 +0.11	51.31	50.98	51.09	91,900
26 Mar 10	51.04000 +0.25	51.47	50.87	51.06	157,700
25 Mar 10	50.79000 +0.52	51.62	50.58	50.93	263,100
24 Mar 10	50.27000 -1.13	51.23	50.03	50.99	278,800
23 Mar 10	51.40000 +0.90	51.47	50.24	50.60	230,200
22 Mar 10	50.50000 +0.90	50.68	49.39	49.39	193,000
19 Mar 10	49.60000 -0.68	50.44	49.39	49.60	285,800
18 Mar 10	50.28000 +0.34	50.63	49.90	50.04	370,600
17 Mar 10	49.94000 +0.56	50.08	49.41	49.41	161,800
16 Mar 10	49.38000 +0.31	49.46	48.93	49.02	105,300
15 Mar 10	49.07000 +0.41	49.13	48.19	48.47	166,800
12 Mar 10	48.66000 +0.21	48.67	47.91	48.46	132,600
11 Mar 10	48.45000 +0.24	48.49	47.88	47.88	105,300
10 Mar 10	48.21000 +0.54	48.33	47.42	47.51	175,200
09 Mar 10	47.67000 -0.38	48.31	47.55	48.00	294,200
08 Mar 10	48.05000 +0.16	48.07	47.79	47.85	211,700
05 Mar 10	47.89000 +0.85	47.92	46.99	47.37	380,900
04 Mar 10	47.04000 +0.13	47.61	46.98	47.11	217,100
03 Mar 10	46.91000 +0.17	47.68	46.50	46.75	319,400
02 Mar 10	46.74000 +0.16	46.80	46.36	46.80	153,600
01 Mar 10	46.58000 +1.01	46.58	45.56	45.70	374,600
26 Feb 10	45.57000 -0.27	45.98	45.48	45.98	136,700
25 Feb 10	45.84000 -0.54	45.91	45.45	45.62	194,300
24 Feb 10	46.38000 +0.17	46.46	45.98	46.45	152,000
23 Feb 10	46.21000 -0.66	46.98	46.16	46.62	144,300
22 Feb 10	46.87000 +0.29	46.96	46.50	46.66	130,000
19 Feb 10	46.58000 +0.28	46.79	45.99	46.21	142,800
18 Feb 10	46.30000 +0.07	46.85	46.13	46.23	137,300
17 Feb 10	46.23000 +0.61	46.61	45.56	45.93	255,400
16 Feb 10	45.62000 +0.72	45.66	44.88	45.15	167,200
12 Feb 10	44.90000 +0.59	44.96	43.48	43.62	254,400
11 Feb 10	44.31000 +0.50	44.32	43.18	43.77	371,500
10 Feb 10	43.81000 +0.35	43.85	42.76	43.16	340,300
09 Feb 10	43.46000 +0.20	44.00	43.19	43.59	318,100
08 Feb 10	43.26000 -0.22	43.64	42.89	43.35	212,500
05 Feb 10	43.48000 +0.04	43.51	42.65	43.31	235,200
04 Feb 10	43.44000 -1.48	44.62	43.40	44.53	179,700
03 Feb 10	44.92000 -0.66	45.44	44.66	45.24	133,200
02 Feb 10	45.58000 +1.47	45.75	43.99	44.04	338,500
01 Feb 10	44.11000 +0.92	44.11	43.35	43.44	287,600
29 Jan 10	43.19000 -0.53	44.33	43.19	43.87	219,600
28 Jan 10	43.72000 -0.89	44.63	43.40	44.57	135,500
27 Jan 10	44.61000 +0.73	44.62	43.66	43.76	322,200
26 Jan 10	43.88000 -0.41	44.62	43.78	44.10	186,600
25 Jan 10	44.29000 +0.03	44.59	43.62	44.59	259,200
22 Jan 10	44.26000 -0.97	45.36	44.14	45.19	192,000
21 Jan 10	45.23000 -0.45	45.70	44.81	45.60	271,000
20 Jan 10	45.68000 -1.20	46.89	45.59	46.55	544,300
19 Jan 10	46.88000 +0.23	47.24	46.35	46.57	167,100
15 Jan 10	46.65000 -0.11	47.03	46.49	46.62	297,600
14 Jan 10	46.76000 -0.07	46.95	46.49	46.49	228,100
13 Jan 10	46.83000 +0.76	46.92	46.23	46.32	265,900
12 Jan 10	46.07000 -1.07	46.91	45.98	46.75	253,600
11 Jan 10	47.14000 -0.63	48.17	46.96	48.14	299,300
08 Jan 10	47.77000 +0.08	48.78	47.42	47.99	560,200
07 Jan 10	47.69000 -1.70	48.59	46.33	46.93	1,224,100
06 Jan 10	49.39000 +0.36	50.00	48.98	49.19	681,700
05 Jan 10	49.03000 +1.50	49.03	48.01	48.12	303,700
04 Jan 10	47.53000 +0.53	47.72	46.77	47.32	320,000
31 Dec 09	47.00000 -0.30	47.40	46.86	47.40	158,800
30 Dec 09	47.30000 -0.39	47.81	47.23	47.40	108,200
29 Dec 09	47.69000 +0.08	47.83	47.33	47.78	109,700
28 Dec 09	47.61000 +0.00	48.53	47.49	48.22	190,700