FUNDMANAGER.co.uk

Kaiser Aluminum

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	114.99000 -38.96	137.07	111.10	134.90	1,087,338
21 Oct 26	153.95000 +1.41	154.60	151.50	153.17	355,136
20 Oct 26	152.53999 +2.33	155.08	144.63	147.73	263,474
19 Oct 26	150.21001 +2.96	151.26	148.00	150.42	161,174
16 Oct 26	147.25000 -1.17	152.90	146.80	149.30	125,660
15 Oct 26	148.42000 +0.25	148.82	144.35	146.63	119,385
14 Oct 26	148.17000 -3.64	150.68	144.34	150.68	157,873
13 Oct 26	151.81000 +1.32	152.01	147.36	149.73	95,054
12 Oct 26	150.49001 -1.02	152.10	149.50	150.74	123,796
09 Oct 26	151.50999 +1.77	154.25	150.82	152.01	91,153
08 Oct 26	149.74001 -2.50	150.85	148.43	150.08	221,633
07 Oct 26	152.24001 -1.53	152.69	148.14	149.37	168,540
06 Oct 26	153.77000 -1.99	157.70	153.27	157.70	130,611
05 Oct 26	155.75999 +3.74	158.35	150.80	152.62	161,605
02 Oct 26	152.02499 +3.63	153.98	150.14	152.88	166,365
01 Oct 26	148.39000 +3.57	148.63	140.33	142.57	243,531
30 Sep 26	144.82001 -6.35	152.12	144.35	152.07	443,937
29 Sep 26	151.17000 -0.40	152.54	147.33	152.10	227,945
28 Sep 26	151.57001 -0.98	154.71	148.88	149.44	178,453
25 Sep 26	152.55000 +0.88	155.05	151.90	153.22	150,028
24 Sep 26	151.67000 -4.59	154.95	150.89	154.36	180,170
23 Sep 26	156.25999 +2.41	156.84	150.20	151.32	218,002
22 Sep 26	153.85001 +2.91	154.33	149.38	152.00	178,425
21 Sep 26	150.94000 +0.81	152.75	148.64	152.55	128,206
18 Sep 26	150.13000 -4.95	155.83	148.66	155.77	650,709
17 Sep 26	155.08000 +2.70	158.59	154.16	157.36	159,998
16 Sep 26	152.38000 +2.41	155.30	149.78	152.98	152,324
15 Sep 26	149.97000 +0.91	150.60	147.66	150.03	139,829
14 Sep 26	149.06000 -8.14	154.50	148.43	152.43	155,346
11 Sep 26	157.20000 -1.22	160.87	155.89	160.87	155,851
10 Sep 26	158.42000 -8.99	164.18	157.32	163.15	217,462
09 Sep 26	167.41000 -0.39	173.12	165.02	167.80	181,673
08 Sep 26	167.80000 +3.61	170.11	165.39	165.39	189,623
04 Sep 26	164.19000 +3.42	164.42	160.81	160.81	116,875
03 Sep 26	160.77000 -1.82	165.63	160.23	165.63	150,437
02 Sep 26	162.59000 -0.72	167.20	162.23	164.69	252,146
01 Sep 26	163.31000 +4.53	164.20	154.00	155.16	289,860
31 Aug 26	158.78000 +2.40	169.47	156.50	163.24	362,804
28 Aug 26	156.38000 -0.37	159.45	154.45	158.11	231,500
27 Aug 26	156.75000 +1.25	159.59	155.79	156.57	229,657
26 Aug 26	155.50000 +1.70	157.35	152.50	153.49	200,524
25 Aug 26	153.80000 +1.30	155.12	152.27	154.05	129,484
24 Aug 26	152.50000 -1.66	157.20	150.93	154.30	196,915
21 Aug 26	154.16000 +3.01	157.09	151.94	154.83	202,888
20 Aug 26	151.14999 -5.80	155.53	148.00	153.01	205,523
19 Aug 26	156.95000 -4.29	164.80	154.55	163.66	335,218
18 Aug 26	161.24001 -24.26	180.63	157.33	176.94	476,193
17 Aug 26	185.50000 +3.77	186.32	181.43	182.97	149,852
14 Aug 26	181.73000 -1.02	185.33	180.29	182.10	153,782
13 Aug 26	182.75000 -6.74	189.05	181.96	187.52	183,009
12 Aug 26	189.49001 -3.90	199.89	188.75	195.95	242,951
11 Aug 26	193.39000 +6.29	194.60	188.07	189.03	228,133
10 Aug 26	187.10001 +2.35	188.15	183.07	186.78	221,755
07 Aug 26	184.75000 +13.77	186.62	171.82	171.82	373,173
06 Aug 26	170.98000 -7.07	178.82	170.70	176.16	190,424
05 Aug 26	178.05000 +3.44	181.37	177.00	177.16	211,095
04 Aug 26	174.61000 +10.73	176.87	168.30	170.75	215,017
03 Aug 26	163.88000 +4.20	164.06	155.02	157.53	222,473
31 Jul 26	159.67999 -0.04	163.11	156.02	161.06	202,598
30 Jul 26	159.72000 +8.28	160.18	155.02	157.99	267,009
29 Jul 26	151.44000 -10.72	162.59	150.71	162.59	371,711
28 Jul 26	162.16000 +0.27	163.50	158.00	158.95	319,392
27 Jul 26	161.89000 -1.28	165.00	157.30	163.60	351,038
24 Jul 26	163.17000 -17.43	179.00	162.88	176.73	305,002
23 Jul 26	180.60001 +16.28	186.50	169.02	171.68	504,618
22 Jul 26	164.32001 -0.05	168.89	162.65	163.36	237,869
21 Jul 26	164.37000 +7.43	165.92	158.49	161.08	237,210
20 Jul 26	156.94000 -0.84	161.02	155.13	159.35	202,258
17 Jul 26	157.78000 -2.63	159.96	155.76	156.06	196,886
16 Jul 26	160.41000 -2.34	162.84	158.06	160.47	147,663
15 Jul 26	162.75000 +1.59	164.27	158.69	160.35	297,573
14 Jul 26	161.16000 +2.88	166.20	160.68	163.34	243,499
13 Jul 26	158.28000 -1.61	161.66	156.77	158.80	228,011
10 Jul 26	159.89000 -3.07	163.79	157.64	161.41	253,285
09 Jul 26	162.96001 -5.93	166.30	162.08	165.74	261,076
08 Jul 26	168.89000 -1.94	173.25	165.16	169.19	253,072
07 Jul 26	170.83000 -8.10	177.46	168.26	175.77	271,692
06 Jul 26	178.92999 +2.66	182.69	177.31	178.41	193,605
02 Jul 26	176.27000 -8.47	189.57	169.19	186.24	306,649
01 Jul 26	184.74001 -10.89	192.65	182.94	192.57	247,961
30 Jun 26	195.63000 +8.47	195.96	190.63	192.54	309,110
29 Jun 26	187.16000 -0.01	188.15	181.69	184.03	283,201
26 Jun 26	187.17000 +5.44	187.93	177.11	177.89	1,272,403
25 Jun 26	181.73000 +6.86	182.26	173.17	178.82	474,522
24 Jun 26	174.87000 -4.24	177.67	170.32	176.33	399,948
23 Jun 26	179.11000 -5.92	182.08	176.00	177.84	202,130
22 Jun 26	185.03000 +2.28	185.36	181.15	183.01	213,225
18 Jun 26	182.75000 +2.31	183.70	176.79	181.16	383,384
17 Jun 26	180.44000 -1.28	184.65	176.75	180.28	239,997
16 Jun 26	181.72000 -1.38	186.00	180.51	184.50	180,311
15 Jun 26	183.10001 -7.53	195.22	180.84	193.32	274,334
12 Jun 26	190.63000 +2.93	192.52	188.67	190.28	141,185
11 Jun 26	187.70000 +12.86	187.76	176.35	178.75	278,373
10 Jun 26	174.84000 -5.42	182.00	173.25	179.04	225,402
09 Jun 26	180.25999 +2.10	184.65	172.51	181.72	161,883
08 Jun 26	178.16000 +1.26	182.00	175.21	181.86	198,198
05 Jun 26	176.89999 -9.95	182.98	175.70	181.26	171,998
04 Jun 26	186.85001 +0.52	189.79	182.20	183.61	208,536
03 Jun 26	186.33000 -4.01	190.43	185.00	190.15	202,288
02 Jun 26	190.34000 +6.93	194.43	181.49	185.49	205,131
01 Jun 26	183.41000 +1.37	187.41	180.25	181.95	202,502
29 May 26	182.03999 -1.92	185.42	180.42	183.96	344,405
28 May 26	183.96001 -3.07	189.86	183.45	187.03	303,844
27 May 26	187.03000 +1.48	187.27	179.38	183.96	204,960
26 May 26	185.55000 +10.08	186.35	178.62	178.62	225,260
22 May 26	175.47000 +6.09	177.99	170.75	170.76	198,410
21 May 26	169.38000 +0.43	171.05	166.36	166.42	185,482
20 May 26	168.95000 +5.95	168.96	162.20	165.59	204,983
19 May 26	163.00000 -3.40	166.15	157.54	163.90	278,751
18 May 26	166.39999 -2.89	174.07	165.16	169.29	178,460
15 May 26	169.28999 -8.55	173.58	167.48	173.07	193,724
14 May 26	177.84000 -1.58	181.99	176.26	181.22	137,731
13 May 26	179.42000 +3.06	181.75	175.51	175.51	210,411
12 May 26	176.36000 -4.03	178.77	172.29	178.77	235,289
11 May 26	180.39000 +0.06	183.00	178.48	182.43	234,169
08 May 26	180.33000 +4.17	180.66	175.01	179.61	133,907
07 May 26	176.16000 -4.26	183.00	175.72	182.87	265,864
06 May 26	180.42000 +4.50	183.00	177.00	180.47	186,279
05 May 26	175.92000 +6.50	177.42	171.25	172.80	192,806
04 May 26	169.42000 -4.30	172.53	165.94	172.27	417,674
01 May 26	173.72000 +3.29	174.70	168.50	170.55	250,642
30 Apr 26	170.42999 -2.09	170.82	162.14	166.44	316,822
29 Apr 26	172.52000 -0.28	175.00	170.97	172.32	245,246
28 Apr 26	172.80000 -2.14	174.16	169.62	173.29	248,361
27 Apr 26	174.94000 -2.92	179.88	172.67	178.13	529,359
24 Apr 26	177.86000 +13.02	181.47	166.70	166.84	451,134
23 Apr 26	164.84000 +1.81	177.23	160.79	168.64	674,017
22 Apr 26	163.03000 +9.81	165.42	154.94	156.74	466,094
21 Apr 26	153.22000 +1.21	157.37	151.15	153.06	339,219
20 Apr 26	152.00999 +3.66	152.21	145.24	147.80	350,929
17 Apr 26	148.35001 +4.29	148.65	140.14	144.25	258,597
16 Apr 26	144.06000 +6.03	146.83	139.96	141.16	324,669
15 Apr 26	138.03000 -4.43	142.38	137.80	142.26	199,785
14 Apr 26	142.46001 -0.96	143.60	141.59	143.60	125,481
13 Apr 26	143.42000 +0.75	143.42	139.15	142.01	141,909
10 Apr 26	142.67000 +0.63	144.52	142.17	143.30	105,605
09 Apr 26	142.03999 +4.36	143.86	136.67	137.46	193,392
08 Apr 26	137.67999 +5.70	140.00	134.80	139.41	283,644
07 Apr 26	131.98000 +1.59	133.37	129.81	130.67	213,964
06 Apr 26	130.39000 -1.23	131.36	127.78	130.84	143,794
02 Apr 26	131.62000 +0.61	132.99	126.02	126.19	280,862
01 Apr 26	131.00999 +10.50	131.62	122.57	123.06	374,854
31 Mar 26	120.51000 +5.87	122.12	116.07	117.37	175,667
30 Mar 26	114.64000 +0.08	121.19	114.45	118.18	246,323
27 Mar 26	114.56000 -0.31	115.81	112.70	113.15	110,562
26 Mar 26	114.87000 -3.35	116.74	114.31	114.85	141,569
25 Mar 26	118.22000 +4.26	118.77	115.09	116.20	231,622
24 Mar 26	113.96000 +2.57	114.10	109.51	110.16	219,238
23 Mar 26	111.39000 +4.35	115.24	111.00	111.15	210,850
20 Mar 26	107.04000 -4.93	113.34	105.45	111.60	782,567
19 Mar 26	111.97000 -3.71	113.81	108.94	112.82	300,049
18 Mar 26	115.68000 -3.87	118.98	115.16	118.98	263,631
17 Mar 26	119.55000 +0.95	122.98	119.45	120.61	178,837
16 Mar 26	118.60000 +1.03	121.41	117.69	118.88	208,048
13 Mar 26	117.57000 -3.43	125.00	116.73	122.72	209,044
12 Mar 26	121.00000 -6.55	127.75	120.40	125.04	210,327
11 Mar 26	127.55000 +2.46	127.76	123.33	125.08	159,420
10 Mar 26	125.09000 +1.53	128.24	122.85	123.07	181,428
09 Mar 26	123.56000 +0.87	124.96	118.51	119.56	174,068
06 Mar 26	122.69000 -3.15	124.37	119.72	122.33	237,664
05 Mar 26	125.84000 -4.92	129.74	125.10	128.45	184,077
04 Mar 26	130.75999 -1.82	136.73	130.23	134.57	261,284
03 Mar 26	132.58000 -2.38	134.95	126.01	132.61	166,196
02 Mar 26	134.96001 +4.82	135.35	127.51	129.11	182,443
27 Feb 26	130.14000 -0.92	131.69	128.17	130.07	189,881
26 Feb 26	131.06000 -1.06	131.50	128.14	130.79	207,879
25 Feb 26	132.12000 +3.65	132.30	128.44	130.78	178,649
24 Feb 26	128.47000 +2.64	130.66	126.20	126.20	246,570
23 Feb 26	125.83000 -3.19	126.95	117.00	125.69	415,520
20 Feb 26	129.02000 +1.97	129.16	120.03	124.51	344,963
19 Feb 26	127.05000 -12.33	134.49	120.00	123.01	490,550
18 Feb 26	139.38000 -1.19	146.98	138.55	142.27	358,026
17 Feb 26	140.57001 +0.16	141.32	133.73	138.35	216,981
13 Feb 26	140.41000 +0.34	140.44	130.04	132.54	201,482
12 Feb 26	140.07001 -4.64	150.00	138.51	146.68	206,752
11 Feb 26	144.71001 +4.56	145.63	139.72	142.97	168,934
10 Feb 26	140.14999 -2.29	143.07	138.92	141.51	136,390
09 Feb 26	142.44000 +3.93	144.93	139.29	140.49	210,792
06 Feb 26	138.50999 +7.50	138.96	133.00	133.00	297,728
05 Feb 26	131.00999 -6.99	136.99	129.65	135.29	279,256
04 Feb 26	138.00000 -0.86	143.02	137.60	140.24	220,595
03 Feb 26	138.86000 +6.99	139.72	132.39	134.51	225,268
02 Feb 26	131.87000 +9.25	133.74	120.49	121.89	286,155
30 Jan 26	122.62000 -4.30	125.47	118.83	122.92	223,741
29 Jan 26	126.92000 +3.61	130.00	123.63	125.38	223,655
28 Jan 26	123.31000 +0.30	125.44	122.56	125.00	151,345
27 Jan 26	123.01000 -0.51	124.99	119.82	122.53	123,232
26 Jan 26	123.52000 -3.89	128.95	123.33	128.95	152,403
23 Jan 26	127.41000 -3.80	130.21	125.62	130.21	140,490
22 Jan 26	131.21001 -1.95	135.48	131.07	134.18	143,099
21 Jan 26	133.16000 +5.57	133.19	129.04	129.44	158,015
20 Jan 26	127.59000 -0.65	129.43	125.14	126.31	104,932
16 Jan 26	128.24001 -2.98	130.77	126.05	130.23	153,248
15 Jan 26	131.22000 +3.56	132.54	125.86	127.11	151,678
14 Jan 26	127.66000 +1.27	128.60	125.96	126.24	119,082
13 Jan 26	126.39000 -0.43	127.62	124.00	126.37	143,242
12 Jan 26	126.82000 +3.75	127.24	123.04	123.40	144,482
09 Jan 26	123.07000 +0.47	124.67	122.20	122.81	149,445
08 Jan 26	122.60000 -0.20	124.48	119.01	121.02	199,748
07 Jan 26	122.80000 +0.47	123.00	119.29	120.89	191,246
06 Jan 26	122.33000 +1.46	123.38	120.33	121.59	306,226
05 Jan 26	120.87000 +0.57	124.27	120.66	121.00	227,015
02 Jan 26	120.30000 +5.44	120.43	115.16	116.31	165,748
31 Dec 25	114.86000 -3.25	118.48	114.82	118.48	134,676
30 Dec 25	118.11000 +0.23	119.13	117.56	118.86	174,091
29 Dec 25	117.88000 +0.33	118.33	115.10	116.21	150,835
26 Dec 25	117.55000 +0.69	118.26	116.26	117.29	76,797
24 Dec 25	116.86000 +0.22	117.58	115.92	116.74	75,133
23 Dec 25	116.64000 +0.58	117.72	115.89	116.25	166,935
22 Dec 25	116.06000 +1.94	118.07	115.20	115.91	183,454
19 Dec 25	114.12000 +1.77	115.33	112.13	112.35	607,836
18 Dec 25	112.35000 +1.27	113.55	110.42	111.10	242,844
17 Dec 25	111.08000 -0.71	113.52	109.57	111.79	215,555
16 Dec 25	111.79000 +1.88	112.44	108.27	108.60	190,506
15 Dec 25	109.91000 +1.12	110.20	106.13	109.13	201,089
12 Dec 25	108.79000 -0.74	110.94	108.35	109.93	175,110
11 Dec 25	109.53000 +3.10	110.24	106.36	106.36	185,471
10 Dec 25	106.43000 +2.53	107.81	103.75	103.75	254,429
09 Dec 25	103.90000 +1.70	104.77	100.42	100.81	158,939
08 Dec 25	102.20000 -2.42	105.97	101.66	104.77	184,697
05 Dec 25	104.61500 -1.64	106.25	103.40	106.25	160,479
04 Dec 25	106.25000 +2.16	106.47	101.78	103.16	285,537
03 Dec 25	104.09000 +5.79	106.15	99.37	99.37	284,052
02 Dec 25	98.30000 +1.75	99.71	94.21	96.64	192,228
01 Dec 25	96.55000 +0.50	97.30	95.60	96.50	109,567
28 Nov 25	96.05000 +0.24	96.50	95.29	95.60	64,125
26 Nov 25	95.81000 +0.64	96.83	94.93	95.38	173,867
25 Nov 25	95.17000 +2.09	96.44	93.48	93.48	147,716
24 Nov 25	93.08000 +1.28	94.13	91.00	91.31	107,498
21 Nov 25	91.80000 +2.18	92.00	88.58	89.65	186,528
20 Nov 25	89.62000 -0.45	92.39	88.92	91.74	120,113
19 Nov 25	90.07000 +0.33	91.11	88.84	89.69	116,777
18 Nov 25	89.74000 -1.76	91.39	88.00	89.25	97,507
17 Nov 25	91.50000 +0.28	92.76	89.01	91.16	149,579
14 Nov 25	91.22000 -2.36	92.50	89.57	91.73	151,981
13 Nov 25	93.58000 -1.51	95.79	92.05	95.16	145,532
12 Nov 25	95.09000 +1.88	96.08	94.03	94.03	130,229
11 Nov 25	93.21000 -2.08	95.96	92.61	94.62	130,887
10 Nov 25	95.29000 +0.76	97.63	94.53	96.49	152,468
07 Nov 25	94.53000 +2.81	94.92	90.89	90.90	169,638
06 Nov 25	91.72000 -0.84	94.57	91.60	93.51	127,284
05 Nov 25	92.56000 +1.31	92.91	90.36	90.49	133,702
04 Nov 25	91.25000 -2.06	93.11	88.99	91.13	172,023
03 Nov 25	93.31000 +2.78	93.91	90.80	91.75	187,597
31 Oct 25	90.53000 +1.90	91.63	87.89	89.36	185,903
30 Oct 25	88.63000 -4.00	91.88	87.93	91.73	209,359
29 Oct 25	92.63000 -0.95	95.97	92.00	93.58	190,103
28 Oct 25	93.58000 +0.50	94.38	92.30	93.38	305,967
27 Oct 25	93.08000 -2.71	95.47	91.94	95.15	294,011
24 Oct 25	95.79000 +2.67	97.60	91.42	92.09	637,527
23 Oct 25	93.12000 +15.23	97.57	85.82	87.14	922,949
22 Oct 25	77.89500 -1.86	80.14	77.24	79.50	155,876
21 Oct 25	79.75000 -0.25	80.36	78.08	79.06	107,567
20 Oct 25	80.00000 +1.93	80.32	79.28	79.28	81,365
17 Oct 25	78.07000 -1.49	79.91	77.36	78.45	99,602
16 Oct 25	79.56000 -0.44	80.50	78.25	80.00	108,749
15 Oct 25	80.00000 +0.16	80.63	79.31	79.84	95,237
14 Oct 25	79.84000 -0.05	80.35	77.97	78.05	100,055
13 Oct 25	79.89000 +3.21	81.50	78.06	78.58	104,685
10 Oct 25	76.68000 -0.89	78.43	76.46	77.34	125,222
09 Oct 25	77.57000 -4.49	83.55	77.56	82.99	136,771
08 Oct 25	82.06000 +4.70	82.39	78.80	79.10	110,395
07 Oct 25	77.36000 +0.81	78.40	75.51	76.15	71,829
06 Oct 25	76.55000 -1.81	79.40	76.55	79.21	61,713
03 Oct 25	78.36000 -1.02	80.82	78.16	79.75	77,217
02 Oct 25	79.38000 +1.04	79.92	77.61	78.57	73,990
01 Oct 25	78.34000 +1.18	78.81	77.05	77.05	64,763
30 Sep 25	77.16000 +1.02	77.45	75.56	75.74	121,390
29 Sep 25	76.14000 -1.56	77.99	75.68	77.89	109,895
26 Sep 25	77.70000 +3.69	78.14	73.75	74.25	106,145
25 Sep 25	74.01000 -0.15	74.87	73.37	73.83	83,202
24 Sep 25	74.16500 +0.24	74.93	73.08	74.20	80,724
23 Sep 25	73.93000 -1.84	76.52	73.40	75.72	183,046
22 Sep 25	75.77000 -1.43	77.45	75.29	76.88	80,999
19 Sep 25	77.20000 -1.66	79.12	77.01	79.00	275,360
18 Sep 25	78.86000 +1.98	79.17	76.07	77.61	92,259
17 Sep 25	76.88000 -0.61	79.54	76.74	77.05	70,690
16 Sep 25	77.49000 +0.13	77.87	76.63	77.59	72,653
15 Sep 25	77.36000 +0.83	78.00	76.50	76.92	73,426
12 Sep 25	76.53000 -0.84	77.32	76.05	76.67	57,610
11 Sep 25	77.37000 +1.85	77.54	75.13	75.18	98,146
10 Sep 25	75.52000 +1.02	76.19	74.14	74.50	82,706
09 Sep 25	74.50000 -2.18	77.09	73.90	76.59	100,178
08 Sep 25	76.68000 -0.74	77.15	75.18	77.15	77,908
05 Sep 25	77.42000 +1.58	77.60	75.83	75.99	70,517
04 Sep 25	75.84000 +0.24	76.02	74.41	75.36	92,134
03 Sep 25	75.60000 -0.91	76.15	74.53	75.96	76,568
02 Sep 25	76.51000 -1.36	76.88	75.22	76.52	91,311
29 Aug 25	77.87000 -0.63	78.71	77.53	78.50	64,089
28 Aug 25	78.50000 -0.20	79.49	77.72	79.30	82,537
27 Aug 25	78.70000 -0.61	79.13	78.02	78.62	57,742
26 Aug 25	79.31000 +0.73	79.86	78.38	78.38	82,550
25 Aug 25	78.58000 -0.99	80.30	78.44	79.29	67,761
22 Aug 25	79.57000 +3.79	80.37	75.51	75.83	183,910
21 Aug 25	75.78000 +1.18	76.31	74.00	74.40	93,249
20 Aug 25	74.60000 -0.29	75.11	73.72	74.78	50,776
19 Aug 25	74.89500 +0.44	74.92	73.97	74.11	47,404
18 Aug 25	74.45000 -0.85	75.22	73.80	74.67	65,714
15 Aug 25	75.30000 -0.24	75.96	74.58	75.96	107,858
14 Aug 25	75.54000 -1.27	76.60	74.38	76.01	84,785
13 Aug 25	76.81000 +2.09	77.32	75.11	75.52	136,737
12 Aug 25	74.72000 +2.28	75.05	72.99	73.64	79,329
11 Aug 25	72.44000 -1.49	74.17	71.44	73.54	89,140
08 Aug 25	73.93000 +0.34	75.35	73.77	74.01	88,954
07 Aug 25	73.59000 +0.46	74.54	71.96	74.00	144,693
06 Aug 25	73.13000 -0.63	74.77	73.00	74.77	121,769
05 Aug 25	73.76000 +0.84	74.23	72.38	73.38	148,927
04 Aug 25	72.92000 -0.93	74.65	72.50	74.65	139,476
01 Aug 25	73.85000 -3.46	76.15	73.72	75.55	123,972
31 Jul 25	77.31000 -0.55	77.57	75.07	76.49	267,790
30 Jul 25	77.86000 -1.75	80.93	77.63	79.78	154,845
29 Jul 25	79.61000 -2.65	83.47	79.50	83.01	143,735
28 Jul 25	82.26000 -0.65	84.00	81.86	83.00	133,371
25 Jul 25	82.91000 -5.21	86.89	82.82	86.45	185,162
24 Jul 25	88.12000 -4.52	97.00	87.42	97.00	233,970
23 Jul 25	92.64000 +0.21	93.56	91.40	93.48	150,717
22 Jul 25	92.43000 +0.90	93.47	91.85	92.18	111,541
21 Jul 25	91.53000 +1.85	92.60	90.37	90.64	119,065
18 Jul 25	89.68000 -0.42	91.30	89.21	91.07	135,896
17 Jul 25	90.10000 +1.76	90.84	87.69	87.69	110,113
16 Jul 25	88.34000 +0.73	88.95	85.87	87.75	142,428
15 Jul 25	87.60500 -1.07	89.04	87.32	88.94	134,806
14 Jul 25	88.68000 +0.20	88.94	86.50	87.67	145,463
11 Jul 25	88.48000 -0.85	89.65	87.69	88.37	146,652
10 Jul 25	89.33000 +2.31	89.67	87.49	87.54	98,409
09 Jul 25	87.02000 +0.78	87.36	86.14	86.94	88,705
08 Jul 25	86.24000 +3.06	86.85	83.50	83.50	133,383
07 Jul 25	83.18000 -2.46	85.00	82.85	83.53	84,515
03 Jul 25	85.64000 +1.47	85.96	82.71	84.19	67,298
02 Jul 25	84.17000 +1.94	84.60	82.78	82.78	136,699
01 Jul 25	82.23000 +2.33	83.41	79.44	79.70	176,067
30 Jun 25	79.90000 -1.05	81.45	79.86	81.04	217,076
27 Jun 25	80.95000 +0.99	81.90	78.85	80.31	320,747
26 Jun 25	79.96000 +3.30	80.27	77.14	77.36	98,948
25 Jun 25	76.66000 -0.28	77.31	75.76	76.64	65,049
24 Jun 25	76.94000 +0.37	77.75	76.57	77.47	88,317
23 Jun 25	76.57000 +1.81	76.58	74.10	74.76	116,821
20 Jun 25	74.76000 -0.46	76.51	73.80	76.29	402,128
18 Jun 25	75.22000 -1.40	77.09	74.72	76.36	119,223
17 Jun 25	76.62000 +0.39	78.54	75.85	75.91	87,551
16 Jun 25	76.23000 -0.04	77.82	75.25	77.47	107,711
13 Jun 25	76.27000 -1.57	77.69	75.90	76.85	89,798
12 Jun 25	77.84000 -0.36	78.21	76.63	76.63	84,322
11 Jun 25	78.20000 -1.24	79.54	76.32	79.54	113,827
10 Jun 25	79.43500 +0.44	79.96	78.43	79.24	156,165
09 Jun 25	78.99000 +0.82	80.18	77.19	78.72	81,242
06 Jun 25	78.16500 +0.58	79.67	78.02	78.49	64,871
05 Jun 25	77.58000 +0.26	78.28	76.27	77.78	79,820
04 Jun 25	77.31500 +0.47	77.89	76.59	77.44	68,261
03 Jun 25	76.85000 +1.27	77.39	74.49	75.60	94,852
02 Jun 25	75.58000 +2.99	76.54	73.61	73.65	129,136
30 May 25	72.59000 -0.55	73.09	71.85	73.08	95,681
29 May 25	73.14000 +0.10	73.75	72.00	73.33	97,199
28 May 25	73.04000 +0.04	73.35	71.47	72.40	123,971
27 May 25	73.00000 +3.15	73.02	70.39	71.13	93,644
23 May 25	69.85000 +0.06	70.29	68.22	68.23	104,096
22 May 25	69.79000 -0.70	70.44	68.27	70.23	111,364
21 May 25	70.49000 -1.90	72.00	69.50	71.40	137,961
20 May 25	72.39000 -0.36	73.00	71.41	72.21	57,389
19 May 25	72.75000 +0.18	72.79	71.04	71.26	103,395
16 May 25	72.57000 +0.88	72.71	70.50	71.50	143,872
15 May 25	71.69000 +0.72	71.83	70.18	70.36	81,278
14 May 25	70.97000 -0.43	72.35	70.76	70.88	106,853
13 May 25	71.40000 -0.19	72.78	70.89	71.89	100,115
12 May 25	71.59000 +3.91	72.15	70.11	71.43	133,782
09 May 25	67.68000 -0.73	69.54	66.59	69.13	126,450
08 May 25	68.41000 +1.88	69.39	67.16	67.66	116,828
07 May 25	66.53000 -1.11	68.19	65.69	67.60	158,176
06 May 25	67.64000 -1.35	68.71	66.89	68.63	135,232
05 May 25	68.99000 -0.17	69.68	67.97	68.66	151,237
02 May 25	69.16000 +2.56	69.48	66.45	67.06	219,740
01 May 25	66.60000 +2.14	67.19	63.58	64.46	144,836
30 Apr 25	64.46000 -0.20	64.75	61.84	62.45	186,196
29 Apr 25	64.66000 +0.28	65.29	62.80	63.66	289,820
28 Apr 25	64.38000 +3.72	64.60	60.22	61.61	250,921
25 Apr 25	60.66000 -1.76	61.62	57.63	60.50	222,209
24 Apr 25	62.42000 +3.50	63.14	53.33	53.96	472,424
23 Apr 25	58.92000 +2.97	59.94	57.40	57.57	266,410
22 Apr 25	55.95000 +2.30	56.37	53.95	54.10	169,813
21 Apr 25	53.65000 -0.21	54.72	52.53	53.83	173,638
17 Apr 25	53.86000 -0.59	55.37	53.60	55.16	138,135
16 Apr 25	54.45000 -0.16	55.61	53.65	54.09	126,337
15 Apr 25	54.61000 -0.41	56.74	53.84	54.80	192,896
14 Apr 25	55.02000 -0.48	56.94	54.42	55.74	250,805
11 Apr 25	55.50000 +3.23	55.94	53.00	53.50	202,261
10 Apr 25	52.27000 -2.55	53.83	50.42	53.36	159,969
09 Apr 25	54.82000 +4.61	55.95	48.53	49.83	360,599
08 Apr 25	50.21000 -0.72	53.68	49.51	52.68	313,429
07 Apr 25	50.93000 +0.18	52.83	47.93	48.68	329,636
04 Apr 25	50.75000 -2.66	51.50	46.81	51.42	399,255
03 Apr 25	53.41000 -6.38	57.80	53.30	57.80	261,503
02 Apr 25	59.79000 +0.22	60.24	58.75	58.99	185,474
01 Apr 25	59.57000 -1.05	60.51	59.00	60.51	211,731
31 Mar 25	60.62000 -1.47	62.22	58.84	60.80	185,944
28 Mar 25	62.09000 -2.82	65.29	61.62	65.00	123,405
27 Mar 25	64.91000 -0.47	65.79	64.13	65.00	129,605
26 Mar 25	65.38000 -1.16	67.77	65.20	67.59	113,993
25 Mar 25	66.54000 -0.85	68.25	66.42	67.35	94,684
24 Mar 25	67.39000 +1.11	68.80	67.20	67.37	101,299
21 Mar 25	66.28000 -2.86	68.72	66.14	68.72	276,242
20 Mar 25	69.14000 -1.28	70.43	69.05	69.58	72,436
19 Mar 25	70.42000 +0.21	71.27	69.61	69.84	102,732
18 Mar 25	70.21000 -0.19	70.66	69.45	70.49	87,971
17 Mar 25	70.40000 +0.07	71.68	69.17	70.44	130,474
14 Mar 25	70.33000 +1.16	70.71	68.10	69.50	95,495
13 Mar 25	69.17000 +2.17	69.44	67.10	67.13	124,176
12 Mar 25	67.00000 -0.81	68.90	66.94	68.90	93,070
11 Mar 25	67.81000 +2.32	68.20	65.20	66.45	144,535
10 Mar 25	65.49000 -3.26	67.90	64.69	67.90	165,497
07 Mar 25	68.75000 +1.26	69.42	66.91	67.23	80,369
06 Mar 25	67.49000 -1.51	68.77	66.51	68.74	198,544
05 Mar 25	69.00000 +0.28	70.67	68.23	69.55	118,160
04 Mar 25	68.72000 +0.10	69.70	66.63	68.52	141,485
03 Mar 25	68.62000 -2.14	71.88	68.61	71.19	87,504
28 Feb 25	70.76000 -0.54	71.57	69.52	70.85	79,071
27 Feb 25	71.30000 +0.48	71.66	70.00	70.42	137,252
26 Feb 25	70.82000 -0.05	72.56	70.64	71.55	65,150
25 Feb 25	70.87000 +1.43	71.73	70.00	70.03	110,482
24 Feb 25	69.44000 -2.42	73.00	69.44	71.75	129,839
21 Feb 25	71.86000 -2.98	75.27	71.69	74.99	118,158
20 Feb 25	74.84000 +3.48	77.11	70.95	70.95	183,974
19 Feb 25	71.35500 +0.06	71.78	69.59	70.38	153,995
18 Feb 25	71.30000 +1.05	71.74	69.73	70.43	89,647
14 Feb 25	70.25000 -2.04	72.87	70.07	72.54	99,399
13 Feb 25	72.29000 +0.47	73.05	70.47	72.23	89,695
12 Feb 25	71.82000 -2.14	73.67	70.92	73.41	126,231
11 Feb 25	73.96000 +1.55	74.12	72.37	72.70	93,724
10 Feb 25	72.41000 +1.71	74.45	71.75	73.09	110,672
07 Feb 25	70.70000 -0.78	72.00	70.19	71.79	118,094
06 Feb 25	71.48000 +1.32	71.48	70.00	70.79	82,231
05 Feb 25	70.16000 +0.02	70.34	69.75	70.09	54,181
04 Feb 25	70.14000 +0.95	70.58	69.66	69.66	70,652
03 Feb 25	69.19000 -0.81	70.50	68.27	69.39	107,991
31 Jan 25	70.00000 -0.73	70.68	68.37	70.29	128,448
30 Jan 25	70.73000 -0.42	72.03	70.03	72.03	79,703
29 Jan 25	71.15000 -0.35	72.18	70.40	71.44	68,597
28 Jan 25	71.50000 +1.46	71.96	70.00	70.09	96,489
27 Jan 25	70.04000 -2.40	72.25	69.34	72.24	101,570
24 Jan 25	72.44000 -0.79	73.17	71.50	72.68	86,798
23 Jan 25	73.23000 +2.18	73.24	70.00	70.45	104,262
22 Jan 25	71.05000 -1.55	73.33	70.91	72.40	79,194
21 Jan 25	72.60000 -1.08	75.60	72.46	74.26	84,532
17 Jan 25	73.68000 -0.69	75.26	73.35	74.82	67,171
16 Jan 25	74.37000 +0.95	74.86	73.22	73.68	59,806
15 Jan 25	73.42000 +0.89	74.15	73.03	74.15	59,595
14 Jan 25	72.53000 +0.82	73.34	71.27	72.75	67,371
13 Jan 25	71.71000 +1.50	72.07	69.43	70.01	91,045
10 Jan 25	70.21000 -0.17	70.58	69.28	69.83	98,567
08 Jan 25	70.38000 +0.38	70.38	68.02	68.94	103,385
07 Jan 25	70.00000 -0.25	70.08	68.57	69.59	113,695
06 Jan 25	70.25000 +0.02	72.46	70.21	70.51	70,016
03 Jan 25	70.23000 -0.04	71.02	69.37	70.97	77,788
02 Jan 25	70.27000 +0.00	72.20	69.64	71.04	79,369
31 Dec 24	70.27000 +0.27	71.51	70.06	70.56	70,497
30 Dec 24	70.00000 +0.68	70.27	67.67	68.98	113,891
27 Dec 24	69.32000 -1.49	71.10	68.37	70.10	66,100
26 Dec 24	70.81000 +0.42	71.72	69.47	70.11	62,858
24 Dec 24	70.39000 +0.30	71.45	69.65	70.58	55,811
23 Dec 24	70.09000 +0.31	70.43	69.00	69.32	79,737
20 Dec 24	69.78000 +0.42	71.15	68.31	68.31	374,232
19 Dec 24	69.36000 -2.11	72.41	69.09	72.01	87,075
18 Dec 24	71.47000 -3.71	75.72	70.85	75.48	118,677
17 Dec 24	75.18000 -1.14	76.59	74.32	75.42	107,251
16 Dec 24	76.32000 +0.06	76.50	75.57	75.81	70,317
13 Dec 24	76.26000 -1.15	77.54	75.13	76.63	92,218
12 Dec 24	77.41000 -1.76	78.11	76.41	78.11	71,346
11 Dec 24	79.17000 -0.07	80.17	78.19	79.89	99,313
10 Dec 24	79.24000 -1.76	81.37	78.47	81.37	89,095
09 Dec 24	81.00000 +0.50	84.59	80.76	81.46	68,037
06 Dec 24	80.50000 -1.11	82.41	79.74	82.41	56,801
05 Dec 24	81.61000 -1.02	82.89	80.82	82.89	53,619
04 Dec 24	82.63000 -0.33	84.10	81.60	83.13	60,611
03 Dec 24	82.96000 -0.26	83.80	81.09	83.80	55,920
02 Dec 24	83.22000 +1.94	83.55	81.06	81.89	76,145
29 Nov 24	81.28000 -0.38	82.66	81.13	82.66	50,100
27 Nov 24	81.66000 -0.02	82.56	81.40	81.75	60,113
26 Nov 24	81.68000 -2.10	83.08	80.98	83.08	66,297
25 Nov 24	83.78000 +2.13	85.42	81.94	81.94	154,057
22 Nov 24	81.65000 +0.47	83.44	81.33	81.40	97,290
21 Nov 24	81.18000 +0.94	82.29	79.76	79.76	98,865
20 Nov 24	80.24000 +0.17	80.57	79.61	80.22	60,887
19 Nov 24	80.07000 -0.03	80.51	79.07	79.63	110,093
18 Nov 24	80.10000 -0.53	80.91	79.98	80.69	76,337
15 Nov 24	80.63000 -0.73	83.52	80.57	82.70	116,976
14 Nov 24	81.36000 -0.44	83.56	80.32	82.74	105,055
13 Nov 24	81.80000 -1.37	84.44	81.55	83.57	91,262
12 Nov 24	83.17000 -1.40	84.18	82.03	83.49	141,822
11 Nov 24	84.57000 +0.01	85.45	83.88	85.24	96,403
08 Nov 24	84.56000 +1.03	84.79	82.49	82.87	90,830
07 Nov 24	83.53000 -2.67	86.20	83.21	86.20	130,772
06 Nov 24	86.20000 +7.72	86.49	82.56	83.96	275,719
05 Nov 24	78.48000 +1.11	78.59	76.31	77.32	123,208
04 Nov 24	77.37000 +1.77	77.69	74.87	75.55	152,558
01 Nov 24	75.60000 +1.34	75.92	74.26	74.99	117,778
31 Oct 24	74.26000 -2.49	77.00	74.10	76.70	176,175
30 Oct 24	76.75000 +0.24	77.54	75.16	76.39	236,270
29 Oct 24	76.51000 +0.44	77.56	73.92	76.00	346,222
28 Oct 24	76.07000 +7.73	76.60	68.82	69.17	372,412
25 Oct 24	68.34000 +1.03	69.75	66.81	67.26	289,715
24 Oct 24	67.31000 -0.24	68.31	63.44	67.61	564,906
23 Oct 24	67.55000 -3.98	70.97	66.62	70.97	444,796
22 Oct 24	71.53000 +0.82	71.65	70.57	70.88	82,970
21 Oct 24	70.71000 -2.71	73.66	70.55	73.66	95,692
18 Oct 24	73.42000 -0.35	74.46	73.10	74.06	81,374
17 Oct 24	73.77000 +1.68	74.16	71.98	72.25	151,169
16 Oct 24	72.09000 +0.52	72.99	71.77	72.28	124,856
15 Oct 24	71.57000 -0.64	72.33	71.41	71.42	96,560
14 Oct 24	72.21000 +0.67	72.64	70.82	70.82	82,554
11 Oct 24	71.54000 -0.67	73.29	71.34	72.40	249,489
10 Oct 24	72.21000 +0.20	72.61	70.66	71.07	108,519
09 Oct 24	72.01000 +1.53	72.59	69.79	70.00	143,029
08 Oct 24	70.48000 -1.39	71.37	69.51	71.37	105,290
07 Oct 24	71.87000 +0.07	72.30	71.16	71.71	70,333
04 Oct 24	71.80000 +1.31	72.31	71.17	71.72	74,589
03 Oct 24	70.49000 -1.68	71.95	70.26	71.11	81,893
02 Oct 24	72.17000 -0.87	73.11	71.66	73.11	61,117
01 Oct 24	73.04000 +0.52	73.54	71.98	72.80	74,702
30 Sep 24	72.52000 -0.66	72.60	71.44	72.35	90,012
27 Sep 24	73.18000 +0.06	75.05	72.90	73.90	104,707
26 Sep 24	73.12000 +2.90	73.76	71.90	71.90	142,168
25 Sep 24	70.22000 -1.63	71.53	70.00	71.37	89,670
24 Sep 24	71.85000 +1.22	72.63	71.50	71.73	124,763
23 Sep 24	70.63000 +0.46	71.28	70.42	70.86	70,116
20 Sep 24	70.17000 -1.11	71.17	69.74	71.17	314,695
19 Sep 24	71.28000 +1.10	73.53	70.55	72.71	136,238
18 Sep 24	70.18000 +0.65	72.30	69.32	70.00	184,277
17 Sep 24	69.53000 +0.62	70.48	68.90	69.58	162,942
16 Sep 24	68.91000 +0.02	70.11	68.54	69.59	122,796
13 Sep 24	68.89000 -0.03	70.75	68.76	69.92	124,146
12 Sep 24	68.92000 +0.61	69.48	68.28	69.22	62,248
11 Sep 24	68.31000 +1.52	68.55	65.66	66.97	97,619
10 Sep 24	66.79000 -0.38	67.51	66.25	67.04	82,097
09 Sep 24	67.17000 -0.96	68.61	67.17	67.98	72,197
06 Sep 24	68.13000 -1.32	70.42	67.52	69.12	64,145
05 Sep 24	69.45000 +0.20	70.56	69.10	69.69	76,816
04 Sep 24	69.25000 -1.14	71.47	68.90	69.97	94,550
03 Sep 24	70.39000 -4.16	74.22	69.85	73.75	139,815
30 Aug 24	74.55000 +0.31	74.83	73.83	74.83	101,579
29 Aug 24	74.24000 +0.78	75.55	73.09	74.33	70,647
28 Aug 24	73.46000 -1.71	74.45	73.44	74.45	79,938
27 Aug 24	75.17000 +0.91	76.18	73.97	73.97	100,531
26 Aug 24	74.26000 -0.04	75.79	74.00	75.11	67,374
23 Aug 24	74.30000 +3.48	74.42	71.02	71.59	87,274
22 Aug 24	70.82000 -1.38	71.85	70.61	71.85	60,748
21 Aug 24	72.20000 +2.20	72.37	69.86	70.85	108,012
20 Aug 24	70.00000 -0.75	71.57	69.64	71.15	81,311
19 Aug 24	70.75000 +1.03	71.74	69.00	70.22	99,663
16 Aug 24	69.72000 -0.53	70.46	69.41	69.92	112,003
15 Aug 24	70.25000 +2.27	71.27	69.55	69.99	89,000
14 Aug 24	67.98000 -0.78	68.96	67.50	68.71	102,979
13 Aug 24	68.76000 +0.88	69.53	67.90	68.34	114,858
12 Aug 24	67.88000 -0.18	68.61	67.41	68.06	86,783
09 Aug 24	68.06000 +0.36	68.82	66.77	68.11	95,829
08 Aug 24	67.70000 +1.34	68.44	66.79	67.42	136,503
07 Aug 24	66.36000 -1.52	69.30	66.15	69.27	127,878
06 Aug 24	67.88000 -1.23	69.52	67.47	69.14	158,493
05 Aug 24	69.11000 -0.91	69.11	64.66	66.64	170,418
02 Aug 24	70.02000 -4.83	72.54	69.53	72.38	186,141
01 Aug 24	74.85000 -3.84	80.28	73.44	78.70	253,917
31 Jul 24	78.69000 +0.28	81.50	78.16	79.44	220,194
30 Jul 24	78.41000 +1.93	78.95	76.70	78.20	243,460
29 Jul 24	76.48000 -1.28	77.56	75.94	77.42	246,717
26 Jul 24	77.76000 -0.30	78.86	75.33	78.58	257,700
25 Jul 24	78.06000 -14.73	85.00	77.01	85.00	407,340
24 Jul 24	92.79000 -4.42	96.43	92.08	96.43	165,451
23 Jul 24	97.21000 +1.79	97.27	92.99	95.08	169,911
22 Jul 24	95.42000 +2.48	95.64	91.66	92.69	147,532
19 Jul 24	92.94000 -3.10	95.97	92.54	95.62	89,765
18 Jul 24	96.04000 -2.16	98.50	94.93	97.29	194,015
17 Jul 24	98.20000 -1.15	100.07	97.56	98.84	134,794
16 Jul 24	99.35000 +3.97	99.51	94.49	95.38	140,466
15 Jul 24	95.38000 +1.89	96.49	93.55	93.55	110,803
12 Jul 24	93.49000 +2.25	94.92	92.07	93.96	154,408
11 Jul 24	91.24000 +1.05	92.83	90.48	92.77	133,604
10 Jul 24	90.19000 +0.92	90.56	89.00	89.61	100,820
09 Jul 24	89.27000 -1.17	91.30	88.60	90.34	133,051
08 Jul 24	90.44000 +2.88	90.64	87.94	87.94	109,450
05 Jul 24	87.56000 -3.42	91.19	87.34	91.19	86,643
03 Jul 24	90.98000 +2.73	90.99	88.74	88.74	64,486
02 Jul 24	88.25000 +0.98	88.35	87.12	87.39	57,752
01 Jul 24	87.27000 -0.63	89.52	86.65	88.24	109,641
28 Jun 24	87.90000 +1.96	88.20	86.26	87.23	486,367
27 Jun 24	85.94000 -1.40	88.30	85.26	87.99	109,573
26 Jun 24	87.34000 -0.32	87.63	86.04	87.62	108,781
25 Jun 24	87.66000 -1.47	88.50	86.87	88.50	128,609
24 Jun 24	89.13000 +0.50	90.13	88.46	88.77	85,056
21 Jun 24	88.63000 +0.68	88.67	87.14	87.63	336,426
20 Jun 24	87.95000 -0.96	90.03	87.89	89.05	92,997
18 Jun 24	88.91000 +0.65	89.67	87.93	87.93	94,568
17 Jun 24	88.26000 -0.94	88.59	86.81	88.18	153,633
14 Jun 24	89.20000 -2.34	90.71	88.09	89.85	136,874
13 Jun 24	91.54000 -1.10	92.88	90.50	92.08	109,153
12 Jun 24	92.64000 +1.60	94.97	92.59	94.88	127,789
11 Jun 24	91.04000 -1.04	91.79	88.88	90.62	124,646
10 Jun 24	92.08000 +1.06	92.30	89.66	90.23	116,212
07 Jun 24	91.02000 -2.32	92.36	90.01	91.12	104,558
06 Jun 24	93.34000 +2.04	95.30	91.25	91.25	143,470
05 Jun 24	91.30000 -0.76	92.49	90.95	91.89	201,357
04 Jun 24	92.06000 -3.95	94.72	91.33	94.51	107,204
03 Jun 24	96.01000 -1.79	99.12	95.89	99.05	87,151
31 May 24	97.80000 -1.69	100.49	96.68	100.38	138,307
30 May 24	99.49000 +1.57	99.60	97.64	97.97	86,366
29 May 24	97.92000 -0.02	98.79	95.88	96.20	120,987
28 May 24	97.94000 +2.25	97.99	95.89	96.88	138,706
24 May 24	95.69000 +0.25	96.68	95.14	96.26	100,218
23 May 24	95.44000 -0.24	96.32	94.32	96.19	139,167
22 May 24	95.68000 -4.75	99.23	95.63	99.23	121,119
21 May 24	100.43000 +0.36	102.35	99.27	100.00	160,959
20 May 24	100.07000 -0.91	102.42	100.07	100.43	100,329
17 May 24	100.98000 +2.36	102.26	99.39	99.39	168,097
16 May 24	98.62000 -2.58	100.71	98.42	100.62	111,175
15 May 24	101.20000 +0.70	101.95	99.82	101.95	87,746
14 May 24	100.50000 +0.31	101.66	99.00	100.93	113,387
13 May 24	100.19000 +1.50	100.83	99.15	99.65	90,479
10 May 24	98.69000 +1.12	99.00	97.38	98.17	98,362
09 May 24	97.57000 +1.58	98.46	95.69	95.69	90,479
08 May 24	95.99000 -1.82	97.31	94.85	96.24	89,130
07 May 24	97.81000 +0.02	99.25	97.56	97.62	106,849
06 May 24	97.79000 +1.68	99.46	97.12	97.12	157,758
03 May 24	96.11000 +1.78	96.47	93.43	95.83	156,017
02 May 24	94.33000 +2.48	94.57	91.50	92.32	139,028
01 May 24	91.85000 +1.36	93.77	89.93	91.13	215,568
30 Apr 24	90.49000 -4.66	94.34	90.40	93.59	179,714
29 Apr 24	95.15000 +0.23	96.41	93.96	94.85	155,779
26 Apr 24	94.92000 +6.43	95.47	89.34	90.17	438,690
25 Apr 24	88.49000 +1.16	90.19	85.82	88.50	670,937
24 Apr 24	87.33000 -2.30	88.58	86.01	87.25	190,821
23 Apr 24	89.63000 -0.19	89.79	88.18	88.89	173,149
22 Apr 24	89.82000 +0.33	90.51	87.79	89.49	108,206
19 Apr 24	89.49000 -0.68	91.25	88.89	89.34	133,213
18 Apr 24	90.17000 +0.21	91.01	88.26	90.17	140,829
17 Apr 24	89.96000 -0.51	92.75	89.54	91.95	148,416
16 Apr 24	90.47000 +1.64	90.76	86.00	86.80	233,111
15 Apr 24	88.83000 -0.32	92.40	88.43	91.55	137,199
12 Apr 24	89.15000 -2.11	92.08	88.31	91.50	109,290
11 Apr 24	91.26000 +0.64	91.45	89.55	91.07	107,873
10 Apr 24	90.62000 -2.83	92.30	88.62	90.70	160,556
09 Apr 24	93.45000 -0.31	95.56	92.85	94.70	129,029
08 Apr 24	93.76000 +0.79	94.36	92.25	94.11	113,093
05 Apr 24	92.97000 +2.02	93.08	89.96	90.31	116,627
04 Apr 24	90.95000 -1.30	93.29	89.67	92.93	116,735
03 Apr 24	92.25000 +1.36	92.85	90.27	90.27	188,342
02 Apr 24	90.89000 +2.22	91.47	87.82	88.33	184,545
01 Apr 24	88.67000 -0.69	90.23	88.13	90.23	78,898
28 Mar 24	89.36000 +1.16	90.61	88.20	88.20	159,725
27 Mar 24	88.20000 +3.04	88.44	85.78	85.78	146,242
26 Mar 24	85.16000 +1.10	85.69	83.57	85.03	145,660
25 Mar 24	84.06000 +2.93	84.72	82.25	82.45	152,877
22 Mar 24	81.13000 -0.93	81.51	80.37	81.43	105,339
21 Mar 24	82.06000 -0.02	82.98	81.39	82.50	113,233
20 Mar 24	82.08000 +2.85	82.53	78.73	78.90	152,434
19 Mar 24	79.23000 +1.06	79.23	76.65	77.54	157,020
18 Mar 24	78.17000 -0.13	79.36	77.40	79.02	146,981
15 Mar 24	78.30000 +1.21	79.09	76.74	76.74	1,008,697
14 Mar 24	77.09000 -0.63	77.81	75.10	77.57	239,396
13 Mar 24	77.72000 +1.53	78.90	76.48	76.58	238,063
12 Mar 24	76.19000 -0.56	77.21	75.40	77.21	192,540
11 Mar 24	76.75000 +1.29	77.25	73.52	74.18	216,088
08 Mar 24	75.46000 -0.02	77.31	74.54	76.72	93,986
07 Mar 24	75.48000 +2.75	75.57	73.24	73.24	132,760
06 Mar 24	72.73000 +0.97	73.90	71.77	73.16	136,558
05 Mar 24	71.76000 +0.49	71.93	69.96	70.29	139,255
04 Mar 24	71.27000 -2.32	73.94	71.27	73.41	113,074
01 Mar 24	73.59000 +1.07	73.96	71.91	73.12	110,121
29 Feb 24	72.52000 +2.24	72.69	70.89	71.71	137,495
28 Feb 24	70.28000 -0.54	71.10	69.47	69.57	121,026
27 Feb 24	70.82000 -1.27	73.29	70.81	73.29	117,153
26 Feb 24	72.09000 +0.96	72.19	69.76	70.38	160,656
23 Feb 24	71.13000 +0.52	71.36	69.72	71.00	150,518
22 Feb 24	70.61000 +4.53	73.69	62.83	68.40	262,770
21 Feb 24	66.08000 +0.31	67.59	65.84	66.02	134,076
20 Feb 24	65.77000 -0.29	65.85	63.40	64.54	113,133
16 Feb 24	66.06000 +0.51	67.50	65.00	65.00	96,623
15 Feb 24	65.55000 +2.16	65.65	63.44	63.47	155,537
14 Feb 24	63.39000 +1.95	64.14	62.13	62.85	161,229
13 Feb 24	61.44000 -4.05	66.76	60.71	62.46	113,502
12 Feb 24	65.49000 +0.81	66.52	65.10	65.10	96,614
09 Feb 24	64.68000 -0.17	65.11	63.50	64.82	68,400
08 Feb 24	64.85000 +1.33	65.36	62.64	63.87	65,498
07 Feb 24	63.52000 -0.99	64.38	62.47	64.38	94,533
06 Feb 24	64.51000 +1.31	65.06	63.01	63.04	79,217
05 Feb 24	63.20000 -2.46	64.15	62.04	63.99	75,945
02 Feb 24	65.66000 -0.63	66.07	64.15	64.85	64,724
01 Feb 24	66.29000 +1.39	66.57	64.09	65.55	72,562
31 Jan 24	64.90000 -2.60	68.30	64.90	67.60	102,465
30 Jan 24	67.50000 -1.24	68.00	67.16	67.81	48,814
29 Jan 24	68.74000 +0.80	68.83	66.68	67.94	68,121
26 Jan 24	67.94000 +1.07	68.42	67.02	68.09	70,539
25 Jan 24	66.87000 +0.94	67.35	65.07	67.30	112,083
24 Jan 24	65.93000 -0.67	66.85	64.23	66.72	114,538
23 Jan 24	66.60000 +1.41	67.76	65.78	65.78	166,037
22 Jan 24	65.19000 +2.58	65.65	62.57	62.71	150,158
19 Jan 24	62.61000 +2.09	62.69	60.05	61.24	91,448
18 Jan 24	60.52000 +0.22	62.53	59.52	60.59	63,718
17 Jan 24	60.30000 -1.70	61.52	59.81	60.69	80,694
16 Jan 24	62.00000 -1.85	63.17	61.68	62.92	97,434
12 Jan 24	63.85000 +0.16	65.87	63.51	64.98	60,762
11 Jan 24	63.69000 +0.20	64.13	62.00	62.95	105,471
10 Jan 24	63.49000 -0.44	63.90	62.64	63.51	97,712
09 Jan 24	63.93000 -2.15	65.55	63.78	64.74	70,517
08 Jan 24	66.08000 +1.42	66.08	63.79	64.25	106,128
05 Jan 24	64.66000 -0.57	66.57	63.21	64.41	72,049
04 Jan 24	65.23000 -0.78	66.57	65.10	65.97	72,862
03 Jan 24	66.01000 -4.29	69.22	65.87	69.22	105,821
02 Jan 24	70.30000 -0.89	72.07	69.98	70.28	92,706
29 Dec 23	71.19000 -1.89	73.07	70.60	72.80	96,113
28 Dec 23	73.08000 -0.39	73.73	72.46	72.99	57,941
27 Dec 23	73.47000 +0.94	73.47	72.38	72.86	70,914
26 Dec 23	72.53000 +1.52	72.92	71.33	71.42	64,557
22 Dec 23	71.01000 +1.47	71.33	69.99	70.03	70,395
21 Dec 23	69.54000 +0.89	69.72	68.85	69.58	74,098
20 Dec 23	68.65000 -1.19	71.76	68.50	69.43	104,425
19 Dec 23	69.84000 +2.71	70.10	67.96	67.96	114,832
18 Dec 23	67.13000 -0.09	68.57	66.19	67.81	141,145
15 Dec 23	67.22000 -0.54	68.92	66.97	68.55	1,125,813
14 Dec 23	67.76000 +2.91	70.00	66.60	66.82	232,237
13 Dec 23	64.85000 +4.35	65.50	59.71	59.71	200,571
12 Dec 23	60.50000 -1.50	61.71	59.56	61.55	137,528
11 Dec 23	62.00000 +2.00	63.18	59.63	60.18	204,330
08 Dec 23	60.00000 +1.00	60.58	59.13	59.13	90,521
07 Dec 23	59.00000 +0.52	59.71	58.20	58.46	87,595
06 Dec 23	58.48000 -0.07	60.55	58.39	59.16	112,000
05 Dec 23	58.55000 -2.72	61.01	58.43	61.01	99,422
04 Dec 23	61.27000 +1.20	61.73	59.43	59.43	111,304
01 Dec 23	60.07000 +1.59	60.80	58.36	58.36	134,033
30 Nov 23	58.48000 +0.84	59.66	57.52	57.53	84,999
29 Nov 23	57.64000 -0.44	59.90	57.59	59.03	114,737
28 Nov 23	58.08000 -0.51	59.33	57.55	58.95	160,813
27 Nov 23	58.59000 -1.07	59.65	58.39	59.37	81,457
24 Nov 23	59.66000 -0.07	60.06	59.00	59.38	30,977
22 Nov 23	59.73000 +0.20	60.24	59.26	59.73	58,871
21 Nov 23	59.53000 -1.25	61.01	59.46	60.06	73,996
20 Nov 23	60.78000 +0.02	61.76	60.26	61.25	55,838
17 Nov 23	60.76000 +1.54	63.33	60.08	60.50	110,887
16 Nov 23	59.22000 -3.04	61.58	58.94	61.58	78,077
15 Nov 23	62.26000 +1.31	63.07	60.95	61.35	91,846
14 Nov 23	60.95000 +5.00	61.13	57.54	58.00	119,181
13 Nov 23	55.95000 +0.22	56.79	54.59	55.92	79,320
10 Nov 23	55.73000 -0.50	56.78	55.54	56.78	145,858
09 Nov 23	56.23000 -0.96	57.89	55.56	57.89	102,949
08 Nov 23	57.19000 -0.66	58.22	55.68	58.08	62,593
07 Nov 23	57.85000 -1.73	59.25	56.88	58.90	70,531
06 Nov 23	59.58000 +0.72	60.16	58.41	59.33	107,346
03 Nov 23	58.86000 +0.64	61.54	58.67	60.07	109,733
02 Nov 23	58.22000 +1.78	58.35	56.32	57.78	81,121
01 Nov 23	56.44000 -0.36	56.82	54.28	56.82	98,933
31 Oct 23	56.80000 +0.31	59.20	55.65	56.51	94,906
30 Oct 23	56.49000 +2.21	56.62	54.24	55.51	152,111
27 Oct 23	54.28000 -3.59	58.02	53.67	57.72	204,629
26 Oct 23	57.87000 -4.78	62.60	57.78	60.51	145,495
25 Oct 23	62.65000 -1.65	63.58	61.97	63.50	127,445
24 Oct 23	64.30000 +0.84	64.75	62.64	62.64	114,868
23 Oct 23	63.46000 -0.77	64.96	63.44	64.12	72,483
20 Oct 23	64.23000 -2.32	66.66	63.99	66.64	86,297
19 Oct 23	66.55000 -0.80	69.81	66.52	67.32	75,213
18 Oct 23	67.35000 -2.64	69.59	67.30	69.59	54,955
17 Oct 23	69.99000 +2.34	70.37	65.83	67.08	77,983
16 Oct 23	67.65000 +0.57	69.04	67.54	67.87	70,561
13 Oct 23	67.08000 -2.45	70.24	66.75	69.90	79,756
12 Oct 23	69.53000 -1.71	71.72	67.94	71.72	65,759
11 Oct 23	71.24000 +1.24	71.58	70.33	70.36	65,438
10 Oct 23	70.00000 +1.67	71.02	68.48	68.69	50,287
09 Oct 23	68.33000 +1.00	68.85	66.28	66.56	45,805
06 Oct 23	67.33000 +0.20	68.03	65.96	67.16	62,399
05 Oct 23	67.13000 -1.69	69.65	66.99	68.81	85,384
04 Oct 23	68.82000 -1.26	70.15	68.77	70.15	83,849
03 Oct 23	70.08000 -2.93	74.00	70.06	72.06	91,140
02 Oct 23	73.01000 -2.25	75.26	72.70	75.20	105,057
29 Sep 23	75.26000 +1.93	76.58	74.39	74.40	87,792
28 Sep 23	73.33000 +1.10	74.83	71.77	72.64	91,995
27 Sep 23	72.23000 +1.42	72.71	70.72	71.73	88,299
26 Sep 23	70.81000 -1.13	73.19	70.36	71.75	63,079
25 Sep 23	71.94000 -1.77	73.29	71.88	72.72	78,914
22 Sep 23	73.71000 +0.69	75.64	73.26	73.48	63,771
21 Sep 23	73.02000 -2.28	74.81	72.93	74.10	54,391
20 Sep 23	75.30000 -0.45	77.26	75.18	76.40	57,109
19 Sep 23	75.75000 -0.04	76.11	74.84	75.90	49,559
18 Sep 23	75.79000 -1.53	77.79	75.51	77.79	46,498
15 Sep 23	77.32000 -3.28	80.94	76.77	80.42	497,059
14 Sep 23	80.60000 +4.39	80.64	77.46	77.46	80,388
13 Sep 23	76.21000 +0.38	77.00	75.24	75.99	74,522
12 Sep 23	75.83000 +0.05	77.27	74.24	75.66	66,956
11 Sep 23	75.78000 +2.03	75.81	73.83	74.77	98,366
08 Sep 23	73.75000 -0.03	75.04	73.74	74.02	73,545
07 Sep 23	73.78000 -0.64	74.19	72.01	73.73	97,195
06 Sep 23	74.42000 -0.30	75.31	73.13	74.66	75,565
05 Sep 23	74.72000 -3.37	77.24	74.19	77.24	103,665
01 Sep 23	78.09000 +2.17	78.79	77.09	77.09	59,313
31 Aug 23	75.92000 -0.26	76.69	75.78	76.02	65,950
30 Aug 23	76.18000 +1.22	76.57	74.56	74.56	39,603
29 Aug 23	74.96000 +1.28	74.96	72.95	73.80	71,813
28 Aug 23	73.68000 +1.18	74.62	72.56	72.83	49,213
25 Aug 23	72.50000 +0.14	73.13	71.20	72.98	54,896
24 Aug 23	72.36000 -1.23	73.51	71.88	72.95	59,997
23 Aug 23	73.59000 -1.09	74.73	73.39	74.73	43,103
22 Aug 23	74.68000 -0.18	75.88	74.06	75.62	51,491
21 Aug 23	74.86000 -1.55	76.91	74.31	76.24	58,902
18 Aug 23	76.41000 +0.07	76.91	74.43	75.27	68,917
17 Aug 23	76.34000 +1.52	78.04	75.32	75.32	78,454
16 Aug 23	74.82000 +0.22	76.43	74.48	74.48	75,278
15 Aug 23	74.60000 -2.38	76.01	74.06	76.01	83,277
14 Aug 23	76.98000 +0.76	77.08	74.01	75.52	84,629
11 Aug 23	76.22000 -0.29	76.89	75.63	76.18	50,637
10 Aug 23	76.51000 +0.43	76.98	75.68	76.73	68,101
09 Aug 23	76.08000 -1.40	78.17	75.46	77.18	56,888
08 Aug 23	77.48000 -0.62	77.90	75.56	76.64	46,962
07 Aug 23	78.10000 -0.87	79.66	77.97	79.02	51,915
04 Aug 23	78.97000 -0.38	80.26	78.54	79.55	43,203
03 Aug 23	79.35000 -0.49	80.76	78.50	79.54	67,992
02 Aug 23	79.84000 -1.96	81.01	79.13	80.30	69,851
01 Aug 23	81.80000 +0.60	82.00	79.60	80.18	67,096
31 Jul 23	81.20000 +2.29	81.37	79.14	79.17	86,037
28 Jul 23	78.91000 -0.05	80.64	78.14	79.90	80,884
27 Jul 23	78.96000 -4.16	83.08	78.10	83.08	127,206
26 Jul 23	83.12000 +2.29	88.41	81.68	87.64	232,819
25 Jul 23	80.83000 +1.80	82.67	79.45	79.46	136,873
24 Jul 23	79.03000 -0.01	80.09	77.60	78.73	88,218
21 Jul 23	79.04000 +0.20	79.54	77.58	79.29	80,680
20 Jul 23	78.84000 -0.43	80.00	78.45	79.61	84,944
19 Jul 23	79.27000 +3.21	79.41	76.08	76.61	96,827
18 Jul 23	76.06000 -0.74	78.16	75.84	77.02	85,078
17 Jul 23	76.80000 +1.33	77.06	75.18	75.30	62,067
14 Jul 23	75.47000 -0.75	76.08	73.72	76.08	75,281
13 Jul 23	76.22000 +1.41	76.66	75.22	75.22	74,891
12 Jul 23	74.81000 +1.52	76.77	73.97	75.50	86,671
11 Jul 23	73.29000 +1.35	73.51	71.59	71.92	70,363
10 Jul 23	71.94000 -0.66	74.45	70.60	70.60	70,551
07 Jul 23	72.60000 +2.15	73.45	70.89	70.89	72,232
06 Jul 23	70.45000 -0.42	70.58	67.36	70.40	90,319
05 Jul 23	70.87000 -2.06	72.73	70.24	71.99	91,254
03 Jul 23	72.93000 +1.29	73.16	71.41	71.41	36,220
30 Jun 23	71.64000 -0.13	72.60	71.02	72.60	81,997
29 Jun 23	71.77000 +1.74	72.33	69.48	70.10	65,126
28 Jun 23	70.03000 -0.36	71.47	69.55	70.00	86,729
27 Jun 23	70.39000 +2.01	70.97	68.18	68.79	88,480
26 Jun 23	68.38000 -0.13	70.33	68.26	68.42	80,837
23 Jun 23	68.51000 -0.34	68.94	66.21	67.10	187,664
22 Jun 23	68.85000 -2.21	70.80	68.84	70.04	83,612
21 Jun 23	71.06000 +0.49	71.61	69.60	70.00	97,557
20 Jun 23	70.57000 -0.65	70.93	69.43	70.93	99,260
16 Jun 23	71.22000 +0.15	71.56	69.75	71.13	418,210
15 Jun 23	71.07000 +1.35	71.42	68.48	69.50	81,672
14 Jun 23	69.72000 -0.95	72.25	69.37	71.25	89,346
13 Jun 23	70.67000 +1.31	72.15	69.75	70.16	109,483
12 Jun 23	69.36000 +1.88	69.83	67.58	67.98	95,588
09 Jun 23	67.48000 -1.60	68.84	66.62	68.84	75,037
08 Jun 23	69.08000 -1.08	70.00	68.03	70.00	62,375
07 Jun 23	70.16000 +1.95	70.80	69.03	69.03	111,150
06 Jun 23	68.21000 +2.42	68.70	65.45	65.45	79,038
05 Jun 23	65.79000 -1.62	67.31	64.10	67.02	106,008
02 Jun 23	67.41000 +4.81	67.78	64.48	64.62	122,979
01 Jun 23	62.60000 +2.20	63.49	60.32	61.07	76,059
31 May 23	60.40000 -2.33	62.64	59.70	62.64	93,847
30 May 23	62.73000 -0.69	64.00	62.46	63.56	70,626
26 May 23	63.42000 +0.81	63.50	62.32	62.54	75,042
25 May 23	62.61000 -0.33	63.41	61.63	62.95	74,904
24 May 23	62.94000 -2.17	64.30	62.35	64.30	54,877
23 May 23	65.11000 -0.32	66.26	64.25	65.01	57,014
22 May 23	65.43000 +0.88	66.33	63.99	63.99	92,390
19 May 23	64.55000 +0.92	65.89	63.95	64.71	229,525
18 May 23	63.63000 +1.53	63.85	59.90	61.88	101,750
17 May 23	62.10000 +2.58	62.42	59.62	60.26	134,717
16 May 23	59.52000 -1.87	61.79	59.44	60.89	127,408
15 May 23	61.39000 +1.28	62.29	60.54	60.79	80,913
12 May 23	60.11000 -0.08	60.50	59.63	60.50	68,473
11 May 23	60.19000 -1.37	60.82	59.90	60.33	85,965
10 May 23	61.56000 -0.36	63.27	60.28	63.27	76,249
09 May 23	61.92000 -1.24	62.98	61.92	62.51	68,337
08 May 23	63.16000 +0.14	64.18	62.59	63.58	79,640
05 May 23	63.02000 +1.32	63.42	62.28	63.26	78,301
04 May 23	61.70000 +0.21	61.74	59.88	61.04	138,006
03 May 23	61.49000 -0.60	63.61	61.05	62.05	114,836
02 May 23	62.09000 -1.51	63.38	60.13	63.38	107,674
01 May 23	63.60000 -2.12	66.27	62.98	65.67	172,799
28 Apr 23	65.72000 +1.43	65.89	62.79	64.55	183,136
27 Apr 23	64.29000 +6.15	65.28	60.61	60.98	243,742
26 Apr 23	58.14000 +0.78	58.93	56.79	57.66	264,420
25 Apr 23	57.36000 -3.62	60.21	57.11	60.21	223,274
24 Apr 23	60.98000 -2.47	62.95	60.82	61.85	144,756
21 Apr 23	63.45000 -1.39	64.16	62.07	64.16	145,379
20 Apr 23	64.84000 -2.45	67.26	64.22	66.55	107,377
19 Apr 23	67.29000 +0.44	67.59	65.26	66.41	124,113
18 Apr 23	66.85000 -0.15	67.67	65.17	67.57	168,380
17 Apr 23	67.00000 +1.14	67.38	65.58	66.20	198,970
14 Apr 23	65.86000 -1.31	67.52	64.93	67.42	199,367
13 Apr 23	67.17000 -1.01	68.85	67.06	68.84	242,823
12 Apr 23	68.18000 -3.93	71.48	67.78	71.48	146,237
11 Apr 23	72.11000 -0.39	73.89	72.06	73.14	109,962
10 Apr 23	72.50000 +1.68	72.67	70.43	70.43	75,350
06 Apr 23	70.82000 +0.77	71.02	68.85	70.41	90,152
05 Apr 23	70.05000 -2.04	71.94	69.57	71.27	112,255
04 Apr 23	72.09000 -2.72	74.92	71.31	74.92	100,188
03 Apr 23	74.81000 +0.18	75.33	73.40	74.83	81,312
31 Mar 23	74.63000 +1.95	74.81	72.94	73.60	96,303
30 Mar 23	72.68000 +0.89	73.09	71.19	72.50	137,660
29 Mar 23	71.79000 -1.21	73.91	71.54	73.91	182,001
28 Mar 23	73.00000 +0.11	74.38	72.51	72.89	235,883
27 Mar 23	72.89000 +2.54	74.13	70.51	71.56	167,782
24 Mar 23	70.35000 +3.46	70.94	65.29	65.89	385,993
23 Mar 23	66.89500 +3.14	67.22	63.90	63.90	295,637
22 Mar 23	63.75000 -2.77	67.08	63.67	66.34	149,152
21 Mar 23	66.52000 +3.56	66.96	64.54	64.59	214,060
20 Mar 23	62.96000 +1.13	63.88	62.05	62.05	179,153
17 Mar 23	61.83000 -3.80	65.13	61.13	64.82	673,768
16 Mar 23	65.63000 +0.12	66.30	63.25	64.45	193,631
15 Mar 23	65.51000 -4.66	69.41	64.08	67.38	237,589
14 Mar 23	70.17000 +0.71	72.66	68.75	72.37	222,486
13 Mar 23	69.46000 -1.82	72.54	68.90	70.43	177,514
10 Mar 23	71.28000 -4.30	75.39	70.59	75.27	169,044
09 Mar 23	75.58000 -2.28	78.62	75.10	78.11	166,669
08 Mar 23	77.86000 -1.66	79.58	77.42	79.28	149,845
07 Mar 23	79.52000 -1.21	81.36	79.24	80.39	97,190
06 Mar 23	80.73000 -3.60	83.76	80.14	83.76	118,168
03 Mar 23	84.33000 +1.42	84.67	82.04	83.79	187,985
02 Mar 23	82.91000 +1.44	83.11	79.90	79.90	104,886
01 Mar 23	81.47000 +2.15	81.88	79.24	79.24	117,628
28 Feb 23	79.32000 +3.01	80.61	76.17	76.48	285,301
27 Feb 23	76.31000 +1.11	78.76	75.20	75.59	206,358
24 Feb 23	75.20000 -3.61	77.80	71.43	76.64	245,616
23 Feb 23	78.81000 -6.26	80.43	72.19	80.43	332,392
22 Feb 23	85.07000 -0.01	87.54	84.21	84.88	168,148
21 Feb 23	85.08000 -3.00	88.64	84.90	87.05	102,700
17 Feb 23	88.08000 -0.55	90.01	88.01	89.08	128,609
16 Feb 23	88.63000 -1.28	91.75	88.08	88.86	90,021
15 Feb 23	89.91000 +0.90	89.98	85.78	87.37	152,952
14 Feb 23	89.01000 +3.68	89.20	83.54	85.45	87,308
13 Feb 23	85.33000 +1.44	86.37	82.95	83.62	55,648
10 Feb 23	83.89000 -1.09	84.42	82.15	84.42	94,243
09 Feb 23	84.98000 -1.78	88.30	84.27	88.30	79,262
08 Feb 23	86.76000 -3.35	90.20	86.09	89.45	98,786
07 Feb 23	90.11000 +0.95	90.68	88.17	88.51	82,130
06 Feb 23	89.16000 -4.76	94.54	88.01	94.08	113,364
03 Feb 23	93.92000 +1.19	94.55	91.43	91.43	111,143
02 Feb 23	92.73000 +2.89	92.88	88.83	90.20	118,481
01 Feb 23	89.84000 +2.32	90.73	85.20	87.18	221,497
31 Jan 23	87.52000 +1.85	88.21	85.97	85.97	135,790
30 Jan 23	85.67000 -1.42	87.10	85.44	86.11	48,564
27 Jan 23	87.09000 -2.09	89.38	86.93	88.62	51,335
26 Jan 23	89.18000 +1.10	89.40	86.79	88.95	45,622
25 Jan 23	88.08000 +2.91	88.41	83.43	84.23	70,615
24 Jan 23	85.17000 -0.63	86.62	83.60	84.71	95,136
23 Jan 23	85.80000 +0.54	85.91	84.51	84.92	74,542
20 Jan 23	85.26000 -0.36	86.73	83.81	85.85	147,088
19 Jan 23	85.62000 -2.33	87.75	85.46	86.67	107,812
18 Jan 23	87.95000 -0.67	91.80	87.40	88.89	99,441
17 Jan 23	88.62000 +0.24	88.81	87.37	88.26	53,467
13 Jan 23	88.38000 +0.01	89.25	87.16	87.49	52,300
12 Jan 23	88.37000 +1.19	89.23	86.66	87.69	61,128
11 Jan 23	87.18000 +0.03	87.69	86.12	87.48	60,636
10 Jan 23	87.15000 +2.37	87.50	82.85	84.47	86,241
09 Jan 23	84.78000 +2.47	86.28	83.72	83.72	119,772
06 Jan 23	82.31000 +3.08	83.62	79.45	80.20	76,460
05 Jan 23	79.23000 +1.08	80.07	76.21	78.04	90,910
04 Jan 23	78.15000 +2.48	79.38	75.57	76.32	90,278
03 Jan 23	75.67000 -0.29	78.01	75.07	76.59	92,459
30 Dec 22	75.96000 -0.44	76.73	74.79	75.47	58,037
29 Dec 22	76.40000 +1.91	76.53	74.56	74.82	69,517
28 Dec 22	74.49000 -2.20	77.03	74.11	77.03	63,546
27 Dec 22	76.69000 -0.39	78.56	76.27	77.87	58,378
23 Dec 22	77.08000 +0.72	77.31	76.08	76.30	46,879
22 Dec 22	76.36000 -1.59	79.58	74.44	77.41	124,142
21 Dec 22	77.95000 +1.67	78.96	77.15	77.79	94,587
20 Dec 22	76.28000 +1.15	77.75	74.57	75.13	96,911
19 Dec 22	75.13000 -1.68	79.21	73.97	77.98	131,861
16 Dec 22	76.81000 -0.95	77.60	75.23	75.54	1,462,618
15 Dec 22	77.76000 -6.00	82.12	77.63	82.12	180,325
14 Dec 22	83.76000 -0.03	84.64	81.34	83.36	159,344
13 Dec 22	83.79000 +1.14	85.60	82.32	85.60	367,863
12 Dec 22	82.65000 +2.33	82.76	78.89	80.13	239,580
09 Dec 22	80.32000 -0.72	81.89	79.91	80.60	171,864
08 Dec 22	81.04000 +0.48	83.23	80.00	81.61	118,977
07 Dec 22	80.56000 -3.23	83.69	80.38	83.10	94,956
06 Dec 22	83.79000 -0.49	85.51	82.94	84.93	91,337
05 Dec 22	84.28000 -5.51	90.15	83.89	90.08	109,994
02 Dec 22	89.79000 +0.67	90.46	87.28	87.50	93,076
01 Dec 22	89.12000 -1.28	90.85	87.93	89.79	65,779
30 Nov 22	90.40000 +3.21	90.88	86.19	88.20	95,936
29 Nov 22	87.19000 +1.29	88.96	86.63	86.63	62,658
28 Nov 22	85.90000 -4.11	88.70	85.56	88.24	75,986
25 Nov 22	90.01000 +0.78	90.32	89.52	89.70	20,332
23 Nov 22	89.23000 +0.31	89.77	88.19	89.03	57,934
22 Nov 22	88.92000 +2.24	89.19	86.74	87.36	110,607
21 Nov 22	86.68000 -1.95	87.60	84.00	86.73	119,985
18 Nov 22	88.63000 -2.88	93.42	88.48	93.19	126,606
17 Nov 22	91.51000 -3.59	93.54	90.96	92.35	104,111
16 Nov 22	95.10000 +0.12	95.43	86.37	94.09	61,596
15 Nov 22	94.98000 +0.50	96.46	94.07	95.56	99,781
14 Nov 22	94.48000 +1.36	97.58	92.02	92.22	111,523
11 Nov 22	93.12000 +2.69	95.01	92.67	92.89	162,253
10 Nov 22	90.43000 +7.08	90.53	86.16	86.42	109,445
09 Nov 22	83.35000 -1.37	84.71	82.56	84.06	62,686
08 Nov 22	84.72000 +1.22	85.90	82.86	84.42	93,516
07 Nov 22	83.50000 +18.08	85.49	82.61	84.10	97,078
14 Oct 22	65.42000 -1.82	68.14	64.99	66.86	95,673
13 Oct 22	67.24000 -0.48	67.73	63.47	65.02	145,460
12 Oct 22	67.72000 -2.06	70.80	65.78	69.52	261,300
11 Oct 22	69.78000 +0.13	71.01	68.10	69.49	188,343
10 Oct 22	69.65000 +2.27	70.04	67.46	68.21	91,828
07 Oct 22	67.38000 -2.64	69.76	66.64	69.76	98,193
06 Oct 22	70.02000 -0.36	70.94	69.28	69.41	121,219
05 Oct 22	70.38000 -1.34	71.25	70.01	70.94	181,555
04 Oct 22	71.72000 +5.10	71.77	68.31	68.31	171,834
03 Oct 22	66.62000 +5.27	66.74	62.29	63.07	175,821
30 Sep 22	61.35000 -1.15	63.32	61.29	62.57	135,263
29 Sep 22	62.50000 +0.25	63.26	59.24	62.54	139,992
28 Sep 22	62.25000 -0.39	63.22	61.94	63.07	145,249
27 Sep 22	62.64000 +0.59	64.55	62.13	62.65	115,977
26 Sep 22	62.05000 -1.25	63.86	61.31	63.12	127,906
23 Sep 22	63.30000 -2.96	64.83	62.29	64.83	145,965
22 Sep 22	66.26000 -0.78	67.71	65.93	67.71	94,021
21 Sep 22	67.04000 -2.44	70.32	67.04	69.73	145,178
20 Sep 22	69.48000 -2.99	71.19	69.26	71.19	98,812
19 Sep 22	72.47000 +2.83	72.88	68.46	68.46	149,668
16 Sep 22	69.64000 -4.54	73.55	68.92	73.55	607,674
15 Sep 22	74.18000 -3.30	77.80	74.01	76.38	211,712
14 Sep 22	77.48000 -3.56	80.86	76.15	80.27	197,019
13 Sep 22	81.04000 -2.82	83.62	80.47	81.35	195,455
12 Sep 22	83.86000 +6.60	84.12	78.32	78.32	190,627
09 Sep 22	77.26000 +2.55	77.63	75.51	75.52	119,410
08 Sep 22	74.71000 +2.23	75.10	71.48	72.09	102,008
07 Sep 22	72.48000 +1.44	72.86	69.38	70.66	75,743
06 Sep 22	71.04000 +1.51	71.96	68.81	70.84	165,681
02 Sep 22	69.53000 -0.35	71.74	69.22	70.24	88,580
01 Sep 22	69.88000 -1.88	70.82	68.47	70.82	132,844
31 Aug 22	71.76000 -1.51	73.32	71.59	73.32	109,473
30 Aug 22	73.27000 -1.86	74.76	71.67	74.60	112,594
29 Aug 22	75.13000 -1.04	75.84	74.21	75.13	75,590
26 Aug 22	76.17000 -2.98	79.60	75.95	79.60	58,876
25 Aug 22	79.15000 +1.50	79.69	77.65	77.65	60,045
24 Aug 22	77.65000 +0.29	77.82	76.15	77.09	74,455
23 Aug 22	77.36000 +1.69	78.89	75.76	76.05	87,481
22 Aug 22	75.67000 -2.31	76.77	72.74	76.58	132,227
19 Aug 22	77.98000 -2.37	79.05	76.75	79.05	115,850
18 Aug 22	80.35000 +2.49	81.01	77.94	78.35	105,653
17 Aug 22	77.86000 -0.68	78.00	76.73	77.22	96,648
16 Aug 22	78.54000 +0.44	79.15	77.86	78.78	160,842
15 Aug 22	78.10000 -0.40	79.21	76.06	77.17	168,536
12 Aug 22	78.50000 +1.90	79.17	76.32	76.58	130,678
11 Aug 22	76.60000 +0.13	78.64	76.48	77.61	90,696
10 Aug 22	76.47000 +4.81	76.94	72.59	73.38	165,827
09 Aug 22	71.66000 -0.86	72.40	71.01	72.40	75,242
08 Aug 22	72.52000 -0.09	74.84	72.09	73.06	169,161
05 Aug 22	72.61000 +2.38	72.73	69.55	70.00	148,124
04 Aug 22	70.23000 -2.25	72.96	70.13	72.36	143,966
03 Aug 22	72.48000 -0.23	73.12	71.01	73.09	162,457
02 Aug 22	72.71000 -2.25	76.15	72.68	74.84	158,348
01 Aug 22	74.96000 -0.81	75.49	72.88	74.84	164,061
29 Jul 22	75.77000 +0.22	77.04	75.31	76.18	138,943
28 Jul 22	75.55000 +1.20	75.99	72.83	75.15	152,692
27 Jul 22	74.35000 +0.85	75.02	72.92	72.92	292,712
26 Jul 22	73.50000 +0.10	73.51	66.25	70.52	843,326
25 Jul 22	73.40000 +1.94	74.00	71.59	72.89	249,785
22 Jul 22	71.46000 -1.35	73.44	70.38	72.53	197,236
21 Jul 22	72.81000 -1.35	73.98	71.22	73.08	195,285
20 Jul 22	74.16000 -0.50	75.56	72.89	74.86	253,850
19 Jul 22	74.66000 +2.07	75.63	71.66	72.97	312,511
18 Jul 22	72.59000 -2.20	78.12	71.94	76.45	216,348
15 Jul 22	74.79000 +0.42	75.61	73.46	75.43	241,094
14 Jul 22	74.37000 -0.75	74.62	72.28	73.09	137,887
13 Jul 22	75.12000 +0.05	75.83	73.67	74.20	120,651
12 Jul 22	75.07000 +1.82	76.12	71.97	71.97	98,683
11 Jul 22	73.25000 -0.77	73.62	72.04	73.52	147,982
08 Jul 22	74.02000 -4.30	78.64	73.36	77.92	352,204
07 Jul 22	78.32000 +2.21	80.14	77.12	77.12	71,324
06 Jul 22	76.11000 -0.61	76.79	73.03	76.79	123,663
05 Jul 22	76.72000 -2.40	77.08	73.79	76.73	184,953
01 Jul 22	79.12000 +0.03	80.33	76.45	77.78	124,854
30 Jun 22	79.09000 +0.20	79.77	76.44	77.18	97,283
29 Jun 22	78.89000 -2.01	81.08	77.59	81.08	131,349
28 Jun 22	80.90000 +1.83	81.29	79.98	80.04	113,930
27 Jun 22	79.07000 +1.81	80.57	77.13	78.19	108,151
24 Jun 22	77.26000 +6.39	77.37	71.24	71.24	523,776
23 Jun 22	70.87000 -3.42	74.09	69.42	74.09	213,875
22 Jun 22	74.29000 -2.57	75.33	72.03	74.91	133,818
21 Jun 22	76.86000 -0.52	80.21	76.33	79.60	157,482
17 Jun 22	77.38000 +1.24	77.77	74.14	76.33	466,492
16 Jun 22	76.14000 -9.52	84.21	75.31	84.21	191,706
15 Jun 22	85.66000 +0.57	87.13	84.90	86.39	135,300
14 Jun 22	85.09000 -2.71	88.09	84.48	87.81	124,217
13 Jun 22	87.80000 -3.23	89.97	86.81	88.20	160,280
10 Jun 22	91.03000 -2.75	92.67	90.46	92.56	102,558
09 Jun 22	93.78000 -5.52	98.36	93.69	98.36	103,481
08 Jun 22	99.30000 -3.84	102.54	98.17	102.52	84,946
07 Jun 22	103.14000 -1.44	104.30	100.95	103.25	99,072
06 Jun 22	104.58000 +3.34	104.64	100.94	102.15	76,544
03 Jun 22	101.24000 -2.59	104.64	98.94	103.02	75,896
02 Jun 22	103.83000 +3.88	103.99	100.46	100.46	89,912
01 Jun 22	99.95000 -2.22	103.75	98.99	102.97	104,073
31 May 22	102.17000 +0.09	103.77	99.18	101.93	133,042
27 May 22	102.08000 +1.23	102.54	100.66	101.14	77,988
26 May 22	100.85000 +2.88	102.44	98.70	98.70	106,235
25 May 22	97.97000 +1.59	98.37	95.84	95.85	152,245
24 May 22	96.38000 -2.51	98.06	94.55	98.06	108,960
23 May 22	98.89000 +2.06	99.23	96.97	98.57	122,560
20 May 22	96.83000 +0.36	99.04	92.73	96.96	136,953
19 May 22	96.47000 -4.77	100.73	96.30	99.65	184,968
18 May 22	101.24000 -3.23	107.41	100.80	104.50	192,047
17 May 22	104.47000 +6.62	104.47	99.76	100.05	115,234
16 May 22	97.85000 +2.51	98.04	95.09	97.21	149,292
13 May 22	95.34000 +0.29	97.62	94.38	96.18	96,561
12 May 22	95.05000 +0.40	95.13	90.38	93.19	156,229
11 May 22	94.65000 +1.72	97.50	93.81	94.02	150,252
10 May 22	92.93000 -0.20	95.57	90.48	94.53	173,669
09 May 22	93.13000 -2.50	94.72	92.12	93.51	145,733
06 May 22	95.63000 -0.67	97.45	94.29	95.99	139,429
05 May 22	96.30000 -7.67	102.55	94.00	102.55	169,576
04 May 22	103.97000 +2.78	104.07	100.00	101.74	105,102
03 May 22	101.19000 +4.29	101.51	96.40	96.40	144,196
02 May 22	96.90000 +0.40	97.45	94.61	95.70	210,607
29 Apr 22	96.50000 -3.50	100.99	96.24	99.29	144,389
28 Apr 22	100.00000 +3.44	100.74	96.29	96.56	114,015
27 Apr 22	96.56000 +3.76	100.25	93.64	93.72	169,512
26 Apr 22	92.80000 -0.68	94.05	90.94	92.44	147,682
25 Apr 22	93.48000 -4.00	96.23	89.59	96.15	171,463
22 Apr 22	97.48000 -3.21	100.58	95.47	99.00	208,414
21 Apr 22	100.69000 -1.43	105.78	99.81	104.45	193,675
20 Apr 22	102.12000 -0.36	103.83	100.87	102.33	117,767
19 Apr 22	102.48000 +0.95	103.69	99.79	101.53	121,847
18 Apr 22	101.53000 +1.04	103.46	99.85	100.16	173,496
14 Apr 22	100.49000 +4.44	100.78	95.69	95.69	141,542
13 Apr 22	96.05000 +5.21	96.61	91.54	91.54	114,746
12 Apr 22	90.84000 +2.03	92.00	89.77	89.77	79,258
11 Apr 22	88.81000 +0.04	90.67	88.13	88.57	65,556
08 Apr 22	88.77000 -2.51	91.93	88.66	91.06	75,815
07 Apr 22	91.28000 -0.36	92.31	90.22	91.64	130,969
06 Apr 22	91.64000 +0.28	92.34	89.56	91.28	78,883
05 Apr 22	91.36000 -2.55	94.82	91.04	94.13	78,270
04 Apr 22	93.91000 -0.81	94.68	92.08	94.68	78,625
01 Apr 22	94.72000 +0.56	95.90	92.95	94.94	112,437
31 Mar 22	94.16000 -0.81	96.16	93.67	94.20	95,891
30 Mar 22	94.97000 -0.11	96.89	94.70	95.61	86,356
29 Mar 22	95.08000 +1.80	95.50	91.53	92.94	160,414
28 Mar 22	93.28000 -3.13	96.06	92.48	95.60	84,583
25 Mar 22	96.41000 -0.50	98.75	95.55	96.73	86,326
24 Mar 22	96.91000 +0.27	98.04	94.71	97.48	63,079
23 Mar 22	96.64000 +1.52	97.24	94.54	95.00	84,102
22 Mar 22	95.12000 -1.04	97.57	95.07	97.00	59,349
21 Mar 22	96.16000 +4.23	96.50	92.13	92.13	121,177
18 Mar 22	91.93000 -0.34	92.78	89.99	91.71	331,778
17 Mar 22	92.27000 +1.35	93.07	90.23	90.23	79,108
16 Mar 22	90.92000 +3.80	91.71	88.47	88.47	113,199
15 Mar 22	87.12000 -0.40	88.10	85.04	87.03	128,447
14 Mar 22	87.52000 +0.34	90.43	85.82	87.75	142,885
11 Mar 22	87.18000 -4.18	91.62	86.93	91.31	79,165
10 Mar 22	91.36000 +0.92	92.13	89.50	90.05	53,673
09 Mar 22	90.44000 +2.43	92.52	88.64	88.64	85,238
08 Mar 22	88.01000 -0.72	90.26	86.05	88.07	114,306
07 Mar 22	88.73000 -6.40	94.61	88.51	94.61	113,657
04 Mar 22	95.13000 -1.79	95.82	92.16	95.82	78,306
03 Mar 22	96.92000 +2.71	97.07	90.82	94.32	127,297
02 Mar 22	94.21000 +2.23	95.03	92.38	92.50	79,259
01 Mar 22	91.98000 -4.52	98.04	90.76	95.70	125,298
28 Feb 22	96.50000 -1.17	98.12	94.08	95.31	139,571
25 Feb 22	97.67000 +2.69	98.67	94.99	95.52	148,934
24 Feb 22	94.98000 -7.97	98.37	90.09	96.10	229,280
23 Feb 22	102.95000 +0.64	104.29	101.55	102.83	82,725
22 Feb 22	102.31000 -1.66	104.50	101.77	104.12	83,239
18 Feb 22	103.97000 +0.83	104.44	101.93	102.55	54,882
17 Feb 22	103.14000 -2.33	105.29	102.16	104.52	65,755
16 Feb 22	105.47000 +1.94	106.37	103.01	103.01	69,363
15 Feb 22	103.53000 +3.69	103.83	99.88	100.41	45,459
14 Feb 22	99.84000 +0.47	100.70	97.63	100.00	105,527
11 Feb 22	99.37000 +0.94	101.03	97.55	98.06	106,574
10 Feb 22	98.43000 +0.50	100.50	96.53	96.53	81,752
09 Feb 22	97.93000 +0.37	99.12	97.28	98.16	48,575
08 Feb 22	97.56000 +4.52	97.92	93.18	93.18	74,737
07 Feb 22	93.04000 -0.98	95.43	92.68	93.71	71,846
04 Feb 22	94.02000 +0.27	94.78	91.86	93.53	66,104
03 Feb 22	93.75000 -0.80	95.69	93.39	94.12	78,680
02 Feb 22	94.55000 -2.35	97.74	92.82	97.74	154,209
01 Feb 22	96.90000 +1.15	98.16	95.45	95.91	155,829
31 Jan 22	95.75000 +0.18	96.69	93.89	94.39	109,214
28 Jan 22	95.57000 +2.69	95.90	91.20	92.92	63,934
27 Jan 22	92.88000 -2.20	98.00	91.90	95.40	92,601
26 Jan 22	95.08000 -3.52	100.91	94.18	99.19	118,459
25 Jan 22	98.60000 +0.50	99.68	93.43	96.44	93,339
24 Jan 22	98.10000 +0.29	98.84	93.88	96.34	124,084
21 Jan 22	97.81000 -2.49	100.52	96.31	98.06	145,725
20 Jan 22	100.30000 +0.16	103.30	100.02	100.65	140,319
19 Jan 22	100.14000 -3.10	105.36	99.88	103.32	92,936
18 Jan 22	103.24000 -2.56	106.33	101.93	105.34	97,155
14 Jan 22	105.80000 +4.66	106.15	100.41	101.60	169,441
13 Jan 22	101.14000 +2.73	102.28	97.66	98.37	160,192
12 Jan 22	98.41000 -1.78	102.97	97.78	102.25	114,686
11 Jan 22	100.19000 +0.37	102.20	98.24	100.10	187,250
10 Jan 22	99.82000 -0.38	100.83	97.56	99.10	179,733
07 Jan 22	100.20000 +0.56	101.00	98.01	99.18	113,690
06 Jan 22	99.64000 +1.39	99.87	98.25	98.99	103,364
05 Jan 22	98.25000 +1.23	99.61	97.02	99.53	181,210
04 Jan 22	97.02000 -0.23	99.80	95.91	97.66	277,538
03 Jan 22	97.25000 +3.31	98.18	94.19	94.19	104,645
31 Dec 21	93.94000 -0.03	95.48	93.21	94.05	60,032
30 Dec 21	93.97000 -1.11	96.74	93.90	95.31	48,835
29 Dec 21	95.08000 -1.19	97.03	93.04	96.30	52,605
28 Dec 21	96.27000 -0.93	97.47	94.87	94.87	94,328
27 Dec 21	97.20000 +0.94	97.47	94.63	95.96	52,142
23 Dec 21	96.26000 +1.25	96.67	94.90	95.48	51,733
22 Dec 21	95.01000 +1.55	95.11	93.19	93.46	86,776
21 Dec 21	93.46000 +4.02	94.21	90.38	90.38	107,265
20 Dec 21	89.44000 -3.76	91.65	87.91	91.31	116,172
17 Dec 21	93.20000 +1.79	93.60	89.26	91.40	360,585
16 Dec 21	91.41000 -1.37	94.64	90.80	93.68	107,518
15 Dec 21	92.78000 +1.49	93.15	88.80	91.03	132,645
14 Dec 21	91.29000 -2.81	96.10	90.95	93.38	188,566
13 Dec 21	94.10000 -1.04	96.10	91.28	96.10	121,416
10 Dec 21	95.14000 -1.78	96.52	92.02	92.94	127,922
09 Dec 21	96.92000 -0.26	97.56	94.51	95.90	108,886
08 Dec 21	97.18000 +2.36	97.40	94.39	95.21	80,702
07 Dec 21	94.82000 +0.86	97.20	94.60	95.68	72,270
06 Dec 21	93.96000 +0.72	96.21	92.77	94.46	105,434
03 Dec 21	93.24000 +0.18	93.75	91.34	92.92	76,229
02 Dec 21	93.06000 +3.14	93.92	89.13	90.52	67,327
01 Dec 21	89.92000 +0.69	93.75	89.79	91.67	115,915
30 Nov 21	89.23000 -4.69	93.43	88.53	92.55	168,674
29 Nov 21	93.92000 -1.61	98.17	93.20	97.11	119,503
26 Nov 21	95.53000 -6.05	98.70	93.00	98.70	94,309
24 Nov 21	101.58000 -2.15	103.50	101.24	102.53	62,032
23 Nov 21	103.73000 +1.02	105.64	102.51	103.02	72,610
22 Nov 21	102.71000 +2.02	104.55	100.85	101.05	74,790
19 Nov 21	100.69000 -1.50	103.33	100.49	101.30	58,071
18 Nov 21	102.19000 -0.36	103.69	100.08	102.16	97,104
17 Nov 21	102.55000 -2.82	106.16	102.26	104.44	101,899
16 Nov 21	105.37000 -1.33	106.77	104.87	106.77	108,288
15 Nov 21	106.70000 -1.31	109.19	104.52	108.42	107,099
12 Nov 21	108.01000 +3.15	108.75	105.12	105.12	109,930
11 Nov 21	104.86000 +2.47	105.33	102.95	103.74	60,670
10 Nov 21	102.39000 -4.48	106.86	101.75	106.02	82,136
09 Nov 21	106.87000 -3.06	110.75	106.39	109.46	127,710
08 Nov 21	109.93000 +2.59	110.88	107.75	108.13	108,047
05 Nov 21	107.34000 +6.36	107.52	101.40	101.40	159,973
04 Nov 21	100.98000 -0.32	101.64	99.05	101.64	100,852
03 Nov 21	101.30000 +3.35	101.68	97.05	97.90	92,934
02 Nov 21	97.95000 +0.40	98.57	95.13	97.56	80,111
01 Nov 21	97.55000 +0.41	99.44	96.32	97.91	131,637
29 Oct 21	97.14000 -2.83	100.74	96.68	100.36	104,502
28 Oct 21	99.97000 +0.72	101.46	99.50	99.63	130,857
27 Oct 21	99.25000 -0.46	100.61	97.10	98.80	124,995
26 Oct 21	99.71000 +2.12	100.46	97.66	97.66	121,773
25 Oct 21	97.59000 -2.08	102.13	97.42	99.85	119,423
22 Oct 21	99.67000 -2.37	102.47	99.41	101.47	192,036
21 Oct 21	102.04000 -11.95	108.00	99.29	108.00	451,573
20 Oct 21	113.99000 +1.77	114.83	110.31	111.74	85,186
19 Oct 21	112.22000 -5.25	116.81	110.86	116.43	154,413
18 Oct 21	117.47000 +0.47	118.15	115.03	117.04	64,658
15 Oct 21	117.00000 +4.06	119.31	116.05	116.05	126,351
14 Oct 21	112.94000 +1.97	114.47	111.39	113.11	70,943
13 Oct 21	110.97000 +1.87	111.38	106.56	109.28	68,758
12 Oct 21	109.10000 -0.48	110.75	108.21	109.48	64,115
11 Oct 21	109.58000 -0.19	115.15	109.38	111.44	77,342
08 Oct 21	109.77000 -3.09	113.90	109.52	112.99	57,534
07 Oct 21	112.86000 +2.92	114.80	111.35	111.84	91,495
06 Oct 21	109.94000 -3.96	113.87	107.43	111.70	70,765
05 Oct 21	113.90000 +4.31	114.09	108.50	110.60	112,386
04 Oct 21	109.59000 -2.77	114.88	109.14	112.30	67,245
01 Oct 21	112.36000 +3.40	113.84	108.44	109.47	90,038
30 Sep 21	108.96000 -3.36	114.41	108.15	108.15	72,787
29 Sep 21	112.32000 -0.49	113.36	110.73	113.36	74,564
28 Sep 21	112.81000 -0.08	115.06	109.95	113.79	103,680
27 Sep 21	112.89000 +3.60	114.54	109.50	109.84	120,284
24 Sep 21	109.29000 -1.65	111.31	108.86	110.05	88,755
23 Sep 21	110.94000 +3.16	112.29	108.56	108.56	167,899
22 Sep 21	107.78000 +2.71	110.02	106.47	106.47	70,127
21 Sep 21	105.07000 -5.07	111.24	103.78	111.24	106,825
20 Sep 21	110.14000 -1.81	110.59	106.83	108.35	74,470
17 Sep 21	111.95000 -2.71	114.82	110.21	114.39	268,302
16 Sep 21	114.66000 -5.31	119.66	114.14	119.66	62,417
15 Sep 21	119.97000 +3.47	120.31	116.78	116.78	53,889
14 Sep 21	116.50000 -3.09	120.58	115.86	120.58	73,235
13 Sep 21	119.59000 -0.35	123.03	117.65	123.03	87,463
10 Sep 21	119.94000 -1.32	122.16	119.12	119.42	118,665
09 Sep 21	121.26000 +1.52	124.09	119.54	119.58	65,458
08 Sep 21	119.74000 -4.95	125.00	119.14	123.90	64,174
07 Sep 21	124.69000 +2.08	125.48	123.00	123.00	44,340
03 Sep 21	122.61000 -2.26	125.80	121.54	125.03	53,678
02 Sep 21	124.87000 +0.41	127.62	123.81	125.07	77,725
01 Sep 21	124.46000 -1.80	126.51	119.99	125.65	82,854
31 Aug 21	126.26000 +2.39	126.36	121.79	124.37	64,328
30 Aug 21	123.87000 -1.57	127.57	123.10	126.45	49,101
27 Aug 21	125.44000 +6.14	125.86	118.52	120.05	89,072
26 Aug 21	119.30000 -3.02	122.43	115.60	121.47	70,099
25 Aug 21	122.32000 -1.05	125.39	122.03	124.32	49,782
24 Aug 21	123.37000 +1.97	125.72	122.07	122.43	49,540
23 Aug 21	121.40000 +0.26	123.95	121.35	122.44	55,425
20 Aug 21	121.14000 +2.19	122.00	115.50	118.67	59,549
19 Aug 21	118.95000 -2.07	119.71	116.76	118.42	76,835
18 Aug 21	121.02000 -1.29	123.73	120.17	121.32	46,729
17 Aug 21	122.31000 -0.08	122.55	119.11	120.89	70,798
16 Aug 21	122.39000 -5.04	125.52	120.24	125.52	64,623
13 Aug 21	127.43000 -0.21	130.57	126.34	127.77	31,692
12 Aug 21	127.64000 -2.51	130.03	125.34	130.03	47,693
11 Aug 21	130.14999 +3.50	130.19	124.96	127.60	61,744
10 Aug 21	126.65000 +6.16	126.77	118.95	121.12	58,590
09 Aug 21	120.49000 -1.70	122.04	119.26	120.99	41,376
06 Aug 21	122.19000 +2.10	123.27	121.10	121.72	37,883
05 Aug 21	120.09000 +0.34	122.55	119.14	119.14	66,100
04 Aug 21	119.75000 -2.76	122.55	119.00	120.61	140,689
03 Aug 21	122.51000 +2.23	122.56	119.00	120.90	112,783
02 Aug 21	120.28000 -1.40	124.57	119.87	122.01	96,844
30 Jul 21	121.68000 -2.42	124.73	119.77	122.79	76,477
29 Jul 21	124.10000 +3.69	127.00	121.26	121.31	128,183
28 Jul 21	120.41000 +1.93	122.04	117.14	120.54	83,006
27 Jul 21	118.48000 -2.10	119.53	116.01	119.20	72,214
26 Jul 21	120.58000 +5.70	120.73	115.81	115.81	98,256
23 Jul 21	114.88000 +4.12	114.97	109.53	111.91	133,144
22 Jul 21	110.76000 -7.59	113.10	103.63	112.11	402,592
21 Jul 21	118.35000 +4.83	119.22	114.90	114.90	127,879
20 Jul 21	113.52000 +4.21	115.04	107.51	108.76	148,489
19 Jul 21	109.31000 -5.09	112.14	107.52	111.02	111,623
16 Jul 21	114.40000 -2.07	118.17	114.03	118.17	88,288
15 Jul 21	116.47000 -1.29	120.10	115.81	116.20	89,241
14 Jul 21	117.76000 -2.04	122.13	116.92	120.48	61,586
13 Jul 21	119.80000 -3.13	121.51	118.51	121.08	85,618
12 Jul 21	122.93000 +1.21	123.22	120.39	120.39	88,565
09 Jul 21	121.72000 +5.29	122.75	118.89	118.89	59,739
08 Jul 21	116.43000 -4.46	120.25	115.07	117.05	106,539
07 Jul 21	120.89000 +3.10	122.71	116.95	117.82	126,082
06 Jul 21	117.79000 -5.43	122.85	116.92	122.85	90,930
02 Jul 21	123.22000 -1.27	125.36	122.16	124.86	113,410
01 Jul 21	124.49000 +1.00	125.37	122.22	123.62	122,480
30 Jun 21	123.49000 -0.49	126.30	123.05	123.08	74,214
29 Jun 21	123.98000 +1.70	127.40	122.30	122.94	94,490
28 Jun 21	122.28000 -6.49	129.54	121.91	129.54	144,989
25 Jun 21	128.77000 -7.84	137.63	126.29	137.44	682,536
24 Jun 21	136.61000 +3.55	137.06	132.20	133.06	88,816
23 Jun 21	133.06000 +2.85	135.19	129.20	131.05	101,270
22 Jun 21	130.21001 +4.13	130.95	124.59	126.23	139,874
21 Jun 21	126.08000 +1.91	127.49	123.64	125.11	115,704
18 Jun 21	124.17000 -2.96	126.88	121.06	124.73	404,803
17 Jun 21	127.13000 -4.45	131.49	124.25	130.40	153,936
16 Jun 21	131.58000 -0.34	132.38	127.89	131.09	108,882
15 Jun 21	131.92000 +3.45	131.92	125.46	128.25	109,242
14 Jun 21	128.47000 -5.63	133.68	127.64	133.20	88,366
11 Jun 21	134.10001 +1.58	136.45	132.58	134.10	88,599
10 Jun 21	132.52000 +0.32	134.00	130.35	133.73	104,266
09 Jun 21	132.20000 -2.22	134.12	130.02	134.12	54,507
08 Jun 21	134.42000 +4.78	135.23	127.05	129.69	61,941
07 Jun 21	129.64000 -1.22	131.18	128.11	131.18	86,893
04 Jun 21	130.86000 -1.62	133.76	130.59	133.76	50,480
03 Jun 21	132.48000 -1.02	134.06	128.44	132.25	80,049
02 Jun 21	133.50000 -3.23	137.68	132.00	137.68	70,614
01 Jun 21	136.73000 +7.34	137.70	130.63	130.63	156,726
28 May 21	129.39000 -1.97	131.57	127.54	131.42	94,552
27 May 21	131.36000 +5.90	132.91	126.83	126.83	130,685
26 May 21	125.46000 +3.12	126.50	122.71	122.99	83,254
25 May 21	122.34000 -2.86	129.22	121.83	126.46	113,277
24 May 21	125.20000 +0.11	126.61	123.43	125.31	81,423
21 May 21	125.09000 +0.32	128.21	124.24	126.31	91,304
20 May 21	124.77000 -2.68	127.76	121.88	127.76	99,749
19 May 21	127.45000 -2.86	129.29	123.92	127.43	111,577
18 May 21	130.31000 -2.95	133.19	130.03	133.19	77,767
17 May 21	133.25999 +0.70	133.59	128.19	131.21	91,863
14 May 21	132.56000 +2.38	133.21	127.58	131.06	86,134
13 May 21	130.17999 -2.46	137.15	126.81	132.38	108,435
12 May 21	132.64000 -6.90	139.19	130.74	138.43	119,581
11 May 21	139.53999 +6.33	140.33	129.53	129.79	172,308
10 May 21	133.21001 -2.89	137.90	132.96	137.90	109,146
07 May 21	136.10001 -1.50	139.23	133.85	139.10	74,503
06 May 21	137.60001 +0.12	141.07	133.88	138.95	157,125
05 May 21	137.48000 +6.24	137.65	129.59	131.65	143,058
04 May 21	131.24001 +5.12	132.00	125.53	125.53	98,290
03 May 21	126.12000 +5.65	126.58	120.00	120.00	128,624
30 Apr 21	120.47000 +0.18	131.14	118.84	120.25	333,599
29 Apr 21	120.29000 -3.95	125.00	117.24	124.25	143,774
28 Apr 21	124.24000 +4.49	125.00	119.54	120.26	134,083
27 Apr 21	119.75000 +3.23	120.13	115.49	116.88	161,322
26 Apr 21	116.52000 +3.29	117.01	112.94	113.81	131,769
23 Apr 21	113.23000 +2.63	114.20	109.88	111.10	64,220
22 Apr 21	110.60000 -1.72	112.49	109.12	110.82	64,354
21 Apr 21	112.32000 +3.38	112.66	107.48	107.82	63,657
20 Apr 21	108.94000 -2.54	111.59	106.40	111.01	102,827
19 Apr 21	111.48000 -3.62	114.76	110.23	114.45	74,455
16 Apr 21	115.10000 +1.20	116.69	113.41	115.79	83,349
15 Apr 21	113.90000 +1.70	114.25	111.46	112.57	52,606
14 Apr 21	112.20000 +1.61	114.55	108.84	110.77	80,254
13 Apr 21	110.59000 -0.45	111.73	107.49	110.18	65,288
12 Apr 21	111.04000 -0.01	111.42	109.15	110.43	55,866
09 Apr 21	111.05000 -0.69	111.38	108.99	111.06	58,132
08 Apr 21	111.74000 +2.41	111.74	107.03	109.62	75,522
07 Apr 21	109.33000 -1.11	111.96	109.01	111.04	74,217
06 Apr 21	110.44000 -2.88	115.27	109.36	113.87	70,865
05 Apr 21	113.32000 +2.19	114.50	110.84	112.76	83,954
01 Apr 21	111.13000 +0.63	114.46	109.43	110.01	91,728
31 Mar 21	110.50000 +0.89	112.87	109.29	110.63	237,894
30 Mar 21	109.61000 +1.82	111.39	107.06	107.69	61,483
29 Mar 21	107.79000 -4.88	116.18	107.33	112.17	125,145
26 Mar 21	112.67000 +5.62	113.08	106.48	108.95	106,683
25 Mar 21	107.05000 +4.24	108.11	100.92	102.50	114,865
24 Mar 21	102.81000 -2.04	110.50	102.81	106.77	93,006
23 Mar 21	104.85000 -6.36	109.47	103.48	108.93	157,482
22 Mar 21	111.21000 -2.51	115.12	109.64	115.09	101,960
19 Mar 21	113.72000 +0.41	115.81	108.05	112.43	530,949
18 Mar 21	113.31000 -6.12	121.51	112.53	120.56	108,199
17 Mar 21	119.43000 +2.01	119.79	115.18	117.19	100,051
16 Mar 21	117.42000 -4.75	121.80	116.66	121.80	117,664
15 Mar 21	122.17000 -3.29	124.45	119.09	124.25	111,043
12 Mar 21	125.46000 +0.44	127.10	120.85	126.51	94,075
11 Mar 21	125.02000 -0.68	129.81	124.18	127.18	162,185
10 Mar 21	125.70000 +6.80	126.96	119.19	119.19	216,590
09 Mar 21	118.90000 +1.52	120.24	114.25	118.71	155,424
08 Mar 21	117.38000 +2.77	118.20	115.01	116.02	113,284
05 Mar 21	114.61000 +3.16	114.96	107.15	111.46	94,481
04 Mar 21	111.45000 -10.03	121.49	109.18	120.14	175,547
03 Mar 21	121.48000 +3.47	123.00	117.59	117.59	114,013
02 Mar 21	118.01000 -2.34	123.10	117.33	119.69	100,229
01 Mar 21	120.35000 +6.25	121.66	116.22	117.87	172,190
26 Feb 21	114.10000 -2.97	116.46	110.32	116.26	125,854
25 Feb 21	117.07000 -4.43	123.37	112.91	117.47	164,623
24 Feb 21	121.50000 +2.94	122.97	114.12	119.20	354,321
23 Feb 21	118.56000 -0.73	118.84	114.07	118.84	123,125
22 Feb 21	119.29000 +3.86	121.09	114.64	114.71	216,042
19 Feb 21	115.43000 +7.98	117.09	108.17	108.17	86,978
18 Feb 21	107.45000 -3.56	110.27	106.15	110.27	77,247
17 Feb 21	111.01000 +0.11	112.00	109.07	110.05	84,387
16 Feb 21	110.90000 +2.28	111.75	108.75	109.46	94,419
12 Feb 21	108.62000 +1.97	108.63	106.16	106.16	73,856
11 Feb 21	106.65000 -0.73	108.80	104.79	107.49	145,194
10 Feb 21	107.38000 +2.59	108.38	105.95	105.95	193,193
09 Feb 21	104.79000 -0.80	106.42	101.71	105.01	105,087
08 Feb 21	105.59000 +6.96	105.78	99.68	100.29	143,627
05 Feb 21	98.63000 +1.43	100.60	97.60	98.54	101,427
04 Feb 21	97.20000 +3.35	97.75	92.74	93.97	103,905
03 Feb 21	93.85000 +0.67	93.94	89.64	92.52	88,179
02 Feb 21	93.18000 +4.03	94.08	89.81	90.32	180,877
01 Feb 21	89.15000 +2.45	89.47	84.78	88.75	96,853
29 Jan 21	86.70000 -4.87	92.27	86.20	91.74	108,990
28 Jan 21	91.57000 +0.47	94.50	89.58	92.77	99,780
27 Jan 21	91.10000 -4.21	95.03	90.39	92.53	108,228
26 Jan 21	95.31000 -2.46	99.29	93.76	99.03	65,624
25 Jan 21	97.77000 -1.84	98.75	94.55	98.75	82,364
22 Jan 21	99.61000 -1.15	100.13	97.64	98.26	50,807
21 Jan 21	100.76000 -1.95	102.73	98.32	101.90	104,265
20 Jan 21	102.71000 -0.98	105.35	101.81	103.80	61,731
19 Jan 21	103.69000 +0.71	105.88	102.68	104.50	97,575
15 Jan 21	102.98000 -3.01	107.00	102.17	105.75	119,254
14 Jan 21	105.99000 +1.06	108.03	104.90	105.72	89,925
13 Jan 21	104.93000 -3.54	109.33	104.71	106.96	103,726
12 Jan 21	108.47000 +2.44	109.88	105.86	106.96	65,574
11 Jan 21	106.03000 -1.05	107.92	104.81	105.29	90,031
08 Jan 21	107.08000 -0.23	108.21	105.27	107.73	120,652
07 Jan 21	107.31000 -2.35	111.29	105.00	111.29	105,313
06 Jan 21	109.66000 +8.61	110.69	100.69	102.64	245,671
05 Jan 21	101.05000 +5.06	102.20	96.01	96.01	89,116
04 Jan 21	95.99000 -2.91	102.39	95.19	101.06	139,258
31 Dec 20	98.90000 +0.50	99.59	95.91	98.30	64,716
30 Dec 20	98.40000 +3.02	99.25	95.28	95.28	83,541
29 Dec 20	95.38000 -0.24	96.94	93.42	95.89	86,846
28 Dec 20	95.62000 -0.03	97.75	95.12	96.78	75,620
24 Dec 20	95.65000 +2.08	96.11	92.44	94.44	65,902
23 Dec 20	93.57000 +1.50	94.43	92.88	92.96	65,743
22 Dec 20	92.07000 -0.79	93.51	91.61	92.74	74,000
21 Dec 20	92.86000 -0.87	93.56	90.18	92.54	122,694
18 Dec 20	93.73000 -1.30	95.89	93.19	95.53	477,991
17 Dec 20	95.03000 +1.95	95.48	93.60	94.09	103,020
16 Dec 20	93.08000 -3.36	96.68	93.04	96.68	112,095
15 Dec 20	96.44000 +3.10	96.48	93.01	94.69	90,015
14 Dec 20	93.34000 -1.21	96.42	93.01	95.44	108,560
11 Dec 20	94.55000 -1.23	96.85	93.44	94.47	80,336
10 Dec 20	95.78000 +1.38	96.20	93.56	93.92	103,697
09 Dec 20	94.40000 -1.46	97.37	93.12	97.37	65,189
08 Dec 20	95.86000 +1.25	95.97	92.44	93.14	80,939
07 Dec 20	94.61000 -4.71	100.29	94.30	97.14	147,569
04 Dec 20	99.32000 +9.45	100.45	92.90	95.26	256,802
03 Dec 20	89.87000 +3.77	90.41	86.00	87.00	121,300
02 Dec 20	86.10000 -1.47	87.92	84.23	87.92	134,299
01 Dec 20	87.57000 +9.59	90.10	81.56	82.00	253,306
30 Nov 20	77.98000 -1.97	80.69	77.74	79.48	124,072
27 Nov 20	79.95000 +0.58	80.18	78.08	79.49	42,766
25 Nov 20	79.37000 -1.13	80.36	77.39	80.36	70,957
24 Nov 20	80.50000 +1.38	82.26	80.10	80.80	145,876
23 Nov 20	79.12000 +3.83	79.46	76.27	76.27	169,129
20 Nov 20	75.29000 -1.32	76.41	74.89	76.13	100,298
19 Nov 20	76.61000 -1.54	78.14	75.01	77.60	112,305
18 Nov 20	78.15000 -2.74	83.02	78.10	81.76	97,436
17 Nov 20	80.89000 +0.28	81.12	78.50	78.94	99,877
16 Nov 20	80.61000 +3.78	80.96	76.92	78.70	146,450
13 Nov 20	76.83000 +4.41	77.81	73.15	73.15	92,891
12 Nov 20	72.42000 -2.53	73.93	69.17	73.70	109,422
11 Nov 20	74.95000 -0.89	77.07	73.73	77.07	140,067
10 Nov 20	75.84000 +4.97	76.58	71.76	72.32	210,262
09 Nov 20	70.87000 +5.83	74.86	70.00	70.00	245,522
06 Nov 20	65.04000 -1.06	66.84	64.78	66.26	63,797
05 Nov 20	66.10000 +2.88	67.43	63.23	63.67	90,531
04 Nov 20	63.22000 -2.53	65.47	62.32	65.11	96,288
03 Nov 20	65.75000 +1.11	66.58	63.89	65.55	113,181
02 Nov 20	64.64000 +1.71	65.00	62.43	63.92	126,974
30 Oct 20	62.93000 -1.31	64.68	62.03	64.10	107,643
29 Oct 20	64.24000 +3.55	64.49	59.52	60.42	131,558
28 Oct 20	60.69000 -1.94	61.61	59.21	60.57	138,585
27 Oct 20	62.63000 -0.17	63.87	62.37	62.53	188,040
26 Oct 20	62.80000 -1.12	63.11	62.10	62.86	145,615
23 Oct 20	63.92000 -0.53	65.27	63.63	65.10	181,877
22 Oct 20	64.45000 +0.83	64.93	57.13	63.48	213,424
21 Oct 20	63.62000 -0.91	65.90	63.31	64.16	193,848
20 Oct 20	64.53000 -0.90	68.00	64.10	66.37	124,925
19 Oct 20	65.43000 +0.37	67.04	63.45	63.45	185,708
16 Oct 20	65.06000 +1.95	65.39	62.64	62.91	131,351
15 Oct 20	63.11000 +1.19	63.14	60.27	60.59	111,378
14 Oct 20	61.92000 +1.92	62.52	59.78	60.18	121,594
13 Oct 20	60.00000 -1.44	61.17	59.76	60.52	81,958
12 Oct 20	61.44000 -1.33	62.95	60.42	62.35	113,247
09 Oct 20	62.77000 +2.83	62.97	60.72	60.72	179,375
08 Oct 20	59.94000 +1.98	60.12	58.35	58.88	114,604
07 Oct 20	57.96000 +3.15	58.27	55.59	56.04	164,401
06 Oct 20	54.81000 -1.63	57.57	54.72	57.25	96,806
05 Oct 20	56.44000 +1.37	56.84	55.65	55.65	118,653
02 Oct 20	55.07000 +0.89	55.90	52.87	52.87	125,367
01 Oct 20	54.18000 +0.59	54.18	52.68	53.63	105,118
30 Sep 20	53.59000 +0.59	55.08	53.33	53.34	194,035
29 Sep 20	53.00000 -0.47	53.40	51.71	53.04	152,066
28 Sep 20	53.47000 +2.97	54.16	51.37	51.60	129,308
25 Sep 20	50.50000 -1.47	52.09	50.49	51.52	150,098
24 Sep 20	51.97000 -0.05	53.48	51.71	52.03	60,564
23 Sep 20	52.02000 -1.57	54.60	52.02	53.31	121,564
22 Sep 20	53.59000 -1.15	55.31	52.76	54.91	116,722
21 Sep 20	54.74000 -5.24	59.22	53.41	58.53	185,576
18 Sep 20	59.98000 -0.80	61.60	59.53	60.89	335,048
17 Sep 20	60.78000 +0.01	61.03	58.92	59.66	116,311
16 Sep 20	60.77000 +2.04	60.87	58.08	59.03	126,497
15 Sep 20	58.73000 -0.87	60.67	58.66	60.01	95,163
14 Sep 20	59.60000 +2.41	59.81	57.58	57.58	119,039
11 Sep 20	57.19000 -0.45	59.56	57.05	57.99	80,209
10 Sep 20	57.64000 -2.33	60.60	57.53	60.01	95,171
09 Sep 20	59.97000 -2.35	62.96	59.36	62.96	134,301
08 Sep 20	62.32000 -2.13	64.45	61.54	63.89	96,525
04 Sep 20	64.45000 +0.91	65.58	63.74	64.86	92,478
03 Sep 20	63.54000 -1.66	66.13	63.18	64.84	70,958
02 Sep 20	65.20000 +0.75	65.30	63.79	64.31	67,345
01 Sep 20	64.45000 +0.17	64.73	63.28	63.96	52,687
31 Aug 20	64.28000 -1.67	66.09	64.14	66.09	154,404
28 Aug 20	65.95000 +0.46	66.29	65.32	66.19	69,373
27 Aug 20	65.49000 +0.28	66.71	64.32	65.83	91,488
26 Aug 20	65.21000 -1.44	66.47	64.65	66.47	63,027
25 Aug 20	66.65000 +0.68	67.20	65.81	66.15	112,953
24 Aug 20	65.97000 +2.01	65.97	64.06	64.69	122,755
21 Aug 20	63.96000 -1.49	65.16	63.58	64.75	276,494
20 Aug 20	65.45000 -0.65	65.70	64.01	65.13	87,016
19 Aug 20	66.10000 -0.35	67.63	65.78	66.76	72,034
18 Aug 20	66.45000 -0.96	67.82	66.36	67.48	92,789
17 Aug 20	67.41000 +1.12	67.66	66.27	66.27	84,016
14 Aug 20	66.29000 -0.93	67.44	65.84	66.59	82,634
13 Aug 20	67.22000 -2.88	69.56	66.74	69.49	79,561
12 Aug 20	70.10000 -1.17	72.46	69.23	72.46	79,370
11 Aug 20	71.27000 +2.01	72.15	70.46	70.66	220,149
10 Aug 20	69.26000 +2.52	70.78	67.40	67.40	130,612
07 Aug 20	66.74000 +0.63	66.89	64.48	66.01	85,292
06 Aug 20	66.11000 +1.28	66.70	63.83	64.40	108,998
05 Aug 20	64.83000 +2.36	65.71	63.33	63.72	156,298
04 Aug 20	62.47000 -0.32	62.93	61.88	62.66	100,696
03 Aug 20	62.79000 +0.84	63.28	61.43	62.25	147,593
31 Jul 20	61.95000 -1.40	63.10	61.41	63.10	108,156
30 Jul 20	63.35000 -0.77	63.89	61.85	62.92	96,274
29 Jul 20	64.12000 -1.69	66.33	63.98	66.16	124,532
28 Jul 20	65.81000 -1.16	67.08	65.67	66.90	155,044
27 Jul 20	66.97000 +0.75	67.20	66.10	66.38	250,876
24 Jul 20	66.22000 -1.67	68.27	65.58	67.96	126,300
23 Jul 20	67.89000 -4.07	72.10	67.28	71.44	262,148
22 Jul 20	71.96000 +0.96	72.78	70.59	70.59	159,858
21 Jul 20	71.00000 +2.83	71.32	68.44	69.04	213,069
20 Jul 20	68.17000 -0.40	68.81	66.88	68.45	122,337
17 Jul 20	68.57000 -1.20	70.73	68.22	69.79	81,966
16 Jul 20	69.77000 +0.51	70.33	68.81	69.51	76,168
15 Jul 20	69.26000 +1.56	70.15	68.00	70.15	177,568
14 Jul 20	67.70000 -0.08	69.05	66.83	67.82	143,333
13 Jul 20	67.78000 -0.57	69.36	67.72	69.10	61,975
10 Jul 20	68.35000 +3.03	68.47	65.00	65.78	76,938
09 Jul 20	65.32000 -3.36	69.57	65.06	68.72	140,622
08 Jul 20	68.68000 -0.22	72.89	67.21	69.12	89,246
07 Jul 20	68.90000 -2.36	71.64	68.76	70.28	87,021
06 Jul 20	71.26000 +0.96	73.44	69.74	72.26	87,807
02 Jul 20	70.30000 -0.30	73.66	70.15	72.04	70,434
01 Jul 20	70.60000 -3.02	73.82	70.21	73.07	109,329
30 Jun 20	73.62000 +0.22	74.10	72.45	72.82	113,060
29 Jun 20	73.40000 +4.53	73.98	70.19	70.19	106,800
26 Jun 20	68.87000 -2.31	70.31	68.32	70.31	232,628
25 Jun 20	71.18000 +0.72	71.57	68.97	69.76	72,722
24 Jun 20	70.46000 -4.04	73.52	70.35	73.06	100,787
23 Jun 20	74.50000 +0.35	76.37	73.28	75.22	87,724
22 Jun 20	74.15000 +0.29	74.79	72.61	73.01	73,930
19 Jun 20	73.86000 -0.82	75.83	73.04	75.83	251,697
18 Jun 20	74.68000 -1.20	76.56	74.03	75.32	56,146
17 Jun 20	75.88000 -1.91	78.31	75.85	77.84	72,013
16 Jun 20	77.79000 +2.59	79.82	76.42	78.73	102,089
15 Jun 20	75.20000 +1.81	75.79	70.42	70.46	105,622
12 Jun 20	73.39000 +3.73	75.12	70.93	73.45	139,084
11 Jun 20	69.66000 -9.42	75.69	69.28	75.11	118,608
10 Jun 20	79.08000 -3.66	83.49	79.08	82.45	87,317
09 Jun 20	82.74000 -3.11	85.05	82.03	83.65	71,382
08 Jun 20	85.85000 +0.99	87.00	84.39	86.05	97,118
05 Jun 20	84.86000 +4.93	86.63	80.50	83.02	198,126
04 Jun 20	79.93000 +1.40	80.12	77.34	78.00	58,979
03 Jun 20	78.53000 +3.72	80.63	75.60	76.04	146,719
02 Jun 20	74.81000 +2.13	75.03	73.20	73.20	88,335
01 Jun 20	72.68000 +0.93	73.25	71.36	71.36	104,735
29 May 20	71.75000 -2.78	73.50	70.53	73.26	105,512
28 May 20	74.53000 -1.46	78.30	73.71	77.24	88,667
27 May 20	75.99000 +5.36	76.17	72.03	72.62	116,712
26 May 20	70.63000 +4.27	71.14	68.52	69.38	226,121
22 May 20	66.36000 +0.24	66.37	64.34	65.91	43,974
21 May 20	66.12000 -0.54	67.62	65.95	66.41	62,468
20 May 20	66.66000 +2.03	66.68	65.01	65.77	137,315
19 May 20	64.63000 -2.56	66.45	64.55	66.15	135,933
18 May 20	67.19000 +8.35	67.84	61.57	61.57	176,093
15 May 20	58.84000 +0.49	59.56	57.38	58.13	248,924
14 May 20	58.35000 -1.56	59.77	56.82	58.26	137,649
13 May 20	59.91000 -2.64	62.50	59.37	62.50	93,431
12 May 20	62.55000 -3.50	67.24	62.55	65.76	114,627
11 May 20	66.05000 -3.42	68.08	65.12	67.62	103,519
08 May 20	69.47000 +4.64	69.65	65.74	65.74	96,242
07 May 20	64.83000 +0.16	66.82	64.52	65.69	86,836
06 May 20	64.67000 -2.40	67.94	64.52	67.18	78,625
05 May 20	67.07000 +1.26	68.25	66.65	67.23	164,369
04 May 20	65.81000 -1.43	68.32	65.36	66.71	216,564
01 May 20	67.24000 -4.99	71.16	66.25	70.43	135,770
30 Apr 20	72.23000 -5.75	79.38	72.03	75.02	105,590
29 Apr 20	77.98000 +6.31	78.70	73.62	73.66	139,748
28 Apr 20	71.67000 -1.03	75.10	71.42	74.19	114,388
27 Apr 20	72.70000 +0.98	73.57	71.62	71.84	103,062
24 Apr 20	71.72000 -0.63	73.90	71.47	72.48	73,770
23 Apr 20	72.35000 -1.45	75.55	72.23	74.11	94,027
22 Apr 20	73.80000 +0.68	74.79	73.08	73.72	150,685
21 Apr 20	73.12000 -4.34	75.93	72.12	74.11	148,088
20 Apr 20	77.46000 +1.78	81.21	72.80	81.21	158,540
17 Apr 20	75.68000 +2.94	75.72	74.32	74.70	148,786
16 Apr 20	72.74000 +0.64	74.46	71.35	73.08	138,071
15 Apr 20	72.10000 -3.02	72.52	70.79	70.79	130,122
14 Apr 20	75.12000 +2.62	75.49	72.50	72.50	163,569
13 Apr 20	72.50000 -1.50	73.92	70.56	73.53	128,944
09 Apr 20	74.00000 +1.90	76.70	73.56	73.83	127,827
08 Apr 20	72.10000 +6.06	73.12	66.61	66.84	133,562
07 Apr 20	66.04000 +0.77	70.12	64.58	68.28	116,911
06 Apr 20	65.27000 +5.00	66.03	63.14	63.29	134,867
03 Apr 20	60.27000 -3.15	65.12	58.86	62.99	111,867
02 Apr 20	63.42000 -0.16	66.61	61.17	62.94	98,365
01 Apr 20	63.58000 -5.70	68.44	62.35	66.98	152,093
31 Mar 20	69.28000 +0.35	71.61	67.53	68.55	115,429
30 Mar 20	68.93000 +0.94	69.96	67.06	69.03	140,830
27 Mar 20	67.99000 +1.19	69.51	63.24	64.20	180,258
26 Mar 20	66.80000 +3.78	67.75	63.54	63.82	260,380
25 Mar 20	63.02000 +0.52	64.47	60.19	62.59	205,764
24 Mar 20	62.50000 +5.47	63.41	59.50	59.50	197,018
23 Mar 20	57.03000 +1.58	57.89	55.10	56.08	168,665
20 Mar 20	55.45000 -7.42	64.47	54.54	63.02	211,321
19 Mar 20	62.87000 -1.30	66.56	59.63	63.87	176,401
18 Mar 20	64.17000 -6.70	70.30	61.91	66.57	249,239
17 Mar 20	70.87000 +0.55	76.15	68.03	71.21	193,474
16 Mar 20	70.32000 -13.80	79.40	69.88	78.72	184,335
13 Mar 20	84.12000 +9.38	84.36	74.81	79.20	182,081
12 Mar 20	74.74000 -7.69	80.42	73.62	75.88	182,265
11 Mar 20	82.43000 -5.21	85.32	80.50	84.68	191,988
10 Mar 20	87.64000 +7.18	88.23	81.13	83.13	207,965
09 Mar 20	80.46000 -9.01	85.18	79.20	83.97	148,592
06 Mar 20	89.47000 -3.75	92.83	87.68	90.17	114,339
05 Mar 20	93.22000 -5.94	96.68	92.19	96.60	122,974
04 Mar 20	99.16000 +2.60	99.37	97.04	98.15	120,464
03 Mar 20	96.56000 -1.41	101.23	95.12	97.84	135,915
02 Mar 20	97.97000 +3.42	98.08	94.80	94.98	121,156
28 Feb 20	94.55000 -2.32	98.21	93.30	94.13	217,637
27 Feb 20	96.87000 -5.50	101.06	96.86	100.23	136,756
26 Feb 20	102.37000 -1.09	105.77	102.13	103.64	100,650
25 Feb 20	103.46000 -0.75	107.36	102.80	104.45	199,146
24 Feb 20	104.21000 -0.62	104.47	100.94	101.08	171,568
21 Feb 20	104.83000 -2.56	107.38	104.58	107.15	318,259
20 Feb 20	107.39000 +4.83	112.00	102.21	102.53	276,658
19 Feb 20	102.56000 -1.49	105.80	102.22	104.14	212,044
18 Feb 20	104.05000 +0.75	104.94	102.58	102.58	167,249
14 Feb 20	103.30000 -0.29	103.87	102.23	103.50	105,736
13 Feb 20	103.59000 +1.37	103.66	101.76	101.76	59,515
12 Feb 20	102.22000 -2.92	106.13	101.71	105.95	194,172
11 Feb 20	105.14000 +1.69	106.51	103.72	103.72	51,379
10 Feb 20	103.45000 -0.57	104.32	102.94	103.51	55,066
07 Feb 20	104.02000 -3.29	106.87	103.44	106.63	77,753
06 Feb 20	107.31000 +2.07	107.98	105.01	105.56	138,364
05 Feb 20	105.24000 +3.35	105.80	103.22	103.22	118,283
04 Feb 20	101.89000 +1.40	102.91	101.50	101.74	144,492
03 Feb 20	100.49000 +0.34	101.59	100.22	100.63	104,689
31 Jan 20	100.15000 -3.30	103.49	100.00	102.93	103,409
30 Jan 20	103.45000 -0.80	104.19	101.42	102.81	84,303
29 Jan 20	104.25000 +3.20	104.94	101.46	101.67	191,755
28 Jan 20	101.05000 +0.30	102.08	100.66	101.33	214,013
27 Jan 20	100.75000 -0.75	101.18	99.20	99.65	148,752
24 Jan 20	101.50000 -0.32	101.87	100.39	101.62	125,076
23 Jan 20	101.82000 +0.78	101.98	98.36	99.13	211,203
22 Jan 20	101.04000 -1.69	103.47	100.05	103.40	147,858
21 Jan 20	102.73000 -2.21	104.47	101.68	104.38	154,582
17 Jan 20	104.94000 -1.31	106.98	104.66	106.74	104,312
16 Jan 20	106.25000 -0.16	107.69	106.10	106.85	91,367
15 Jan 20	106.41000 -0.38	108.16	105.74	106.61	130,103
14 Jan 20	106.79000 -1.89	108.27	106.59	108.09	97,612
13 Jan 20	108.68000 +2.69	109.26	106.10	106.10	137,303
10 Jan 20	105.99000 -1.29	107.90	105.50	107.50	103,220
09 Jan 20	107.28000 -0.56	108.16	106.52	108.16	70,530
08 Jan 20	107.84000 -1.09	109.10	107.61	108.64	78,301
07 Jan 20	108.93000 -0.65	109.61	108.32	109.09	54,451
06 Jan 20	109.58000 -1.65	110.72	109.31	110.24	123,302
03 Jan 20	111.23000 +0.01	111.38	109.12	110.00	104,380
02 Jan 20	111.22000 +0.33	111.90	110.66	111.63	81,542
31 Dec 19	110.89000 -1.01	112.00	110.89	111.55	57,689
30 Dec 19	111.90000 +0.10	112.42	111.54	111.73	57,508
27 Dec 19	111.80000 -0.11	112.90	110.62	112.09	58,999
26 Dec 19	111.91000 +0.23	112.67	110.87	111.83	48,279
24 Dec 19	111.68000 +0.03	112.59	111.08	111.65	31,125
23 Dec 19	111.65000 +0.27	112.25	110.30	112.00	82,085
20 Dec 19	111.38000 -0.88	112.64	110.97	112.21	409,007
19 Dec 19	112.26000 -0.40	112.98	111.30	112.58	141,140
18 Dec 19	112.66000 -3.59	116.38	111.50	116.38	147,885
17 Dec 19	116.25000 +1.28	117.06	113.17	115.15	161,208
16 Dec 19	114.97000 -0.13	115.67	114.17	115.51	179,959
13 Dec 19	115.10000 -0.10	115.22	113.98	115.09	119,575
12 Dec 19	115.20000 +1.74	115.22	112.62	113.10	143,047
11 Dec 19	113.46000 +0.60	114.12	113.01	113.23	64,211
10 Dec 19	112.86000 +1.13	113.17	111.44	111.44	63,169
09 Dec 19	111.73000 +0.49	112.87	111.07	111.07	85,787
06 Dec 19	111.24000 +1.95	112.39	109.43	110.34	148,201
05 Dec 19	109.29000 +0.70	109.50	107.98	108.35	113,445
04 Dec 19	108.59000 +1.72	109.03	107.28	107.28	97,449
03 Dec 19	106.87000 -1.36	107.25	105.36	107.22	96,951
02 Dec 19	108.23000 -1.35	110.22	107.42	109.54	159,287
29 Nov 19	109.58000 -0.82	110.28	109.06	109.80	22,035
27 Nov 19	110.40000 +1.18	110.54	109.15	109.41	51,357
26 Nov 19	109.22000 +0.45	110.00	107.06	108.81	110,986
25 Nov 19	108.77000 +1.45	109.74	107.08	107.49	95,159
22 Nov 19	107.32000 -0.16	108.69	107.26	107.88	77,168
21 Nov 19	107.48000 -0.06	108.13	106.72	107.25	70,602
20 Nov 19	107.54000 -0.86	109.28	106.77	107.77	95,523
19 Nov 19	108.40000 -1.50	110.28	108.26	110.28	141,181
18 Nov 19	109.90000 +0.69	110.00	108.46	108.46	86,030
15 Nov 19	109.21000 +0.24	110.50	108.65	109.69	72,072
14 Nov 19	108.97000 -1.55	110.82	108.77	110.30	75,460
13 Nov 19	110.52000 -0.48	111.15	109.67	110.30	72,322
12 Nov 19	111.00000 -0.75	112.38	110.66	111.73	61,662
11 Nov 19	111.75000 -0.55	112.03	110.79	111.41	52,839
08 Nov 19	112.30000 +0.27	112.77	110.84	111.63	79,410
07 Nov 19	112.03000 +1.00	113.35	111.27	112.32	86,708
06 Nov 19	111.03000 -1.94	113.59	110.98	112.57	131,512
05 Nov 19	112.97000 +1.64	113.66	111.54	112.03	88,858
04 Nov 19	111.33000 +2.68	111.46	108.78	109.59	137,735
01 Nov 19	108.65000 +1.57	109.71	107.37	107.37	96,748
31 Oct 19	107.08000 -1.60	109.40	104.97	107.61	138,738
30 Oct 19	108.68000 -1.13	109.99	107.36	109.99	164,493
29 Oct 19	109.81000 +1.18	109.98	107.79	108.01	135,045
28 Oct 19	108.63000 +7.91	109.51	101.88	101.88	199,951
25 Oct 19	100.72000 -0.04	101.48	98.28	100.32	220,817
24 Oct 19	100.76000 +2.60	107.67	96.08	98.08	310,380
23 Oct 19	98.16000 -0.45	99.44	97.69	98.47	128,425
22 Oct 19	98.61000 +0.47	99.78	97.98	97.98	134,065
21 Oct 19	98.14000 -0.01	99.61	97.76	98.88	96,152
18 Oct 19	98.15000 -0.49	99.19	97.68	98.58	103,297
17 Oct 19	98.64000 +1.21	100.06	97.43	98.16	96,038
16 Oct 19	97.43000 -1.41	98.97	96.59	98.50	94,010
15 Oct 19	98.84000 +0.99	100.26	96.62	97.72	118,573
14 Oct 19	97.85000 -1.80	99.09	97.36	99.05	101,617
11 Oct 19	99.65000 +2.51	101.20	97.45	98.16	88,565
10 Oct 19	97.14000 +0.58	98.50	97.03	97.14	72,828
09 Oct 19	96.56000 -0.21	98.48	95.54	97.23	106,659
08 Oct 19	96.77000 -0.39	97.17	95.53	96.38	95,493
07 Oct 19	97.16000 -0.84	98.36	96.94	97.59	64,278
04 Oct 19	98.00000 +1.00	98.13	96.38	96.73	72,158
03 Oct 19	97.00000 -0.29	97.63	95.97	96.72	108,837
02 Oct 19	97.29000 -0.96	97.73	96.01	97.56	140,600
01 Oct 19	98.25000 -0.72	101.44	97.87	98.65	127,479
30 Sep 19	98.97000 +0.01	99.84	98.81	98.81	178,789
27 Sep 19	98.96000 +0.57	99.58	98.12	98.52	88,421
26 Sep 19	98.39000 -0.56	99.22	97.45	98.62	108,056
25 Sep 19	98.95000 +4.44	99.16	93.74	94.78	124,812
24 Sep 19	94.51000 -3.49	98.23	93.24	98.19	124,563
23 Sep 19	98.00000 +0.72	98.98	96.47	96.85	92,516
20 Sep 19	97.28000 -0.48	98.11	96.23	97.77	325,948
19 Sep 19	97.76000 -1.74	100.42	97.61	99.70	154,847
18 Sep 19	99.50000 -0.40	101.16	98.90	100.08	206,814
17 Sep 19	99.90000 +0.29	100.02	98.45	99.14	91,127
16 Sep 19	99.61000 -0.01	100.02	98.77	99.76	94,967
13 Sep 19	99.62000 -0.04	101.67	99.31	100.57	140,351
12 Sep 19	99.66000 -0.33	100.68	97.70	100.68	109,152
11 Sep 19	99.99000 +1.42	101.49	97.04	98.99	162,599
10 Sep 19	98.57000 +3.55	98.90	93.99	95.12	144,530
09 Sep 19	95.02000 +2.57	95.18	92.64	92.64	112,622
06 Sep 19	92.45000 +0.82	93.00	91.21	91.75	90,402
05 Sep 19	91.63000 +3.57	92.22	89.00	89.12	120,968
04 Sep 19	88.06000 +0.64	88.99	87.57	88.51	52,933
03 Sep 19	87.42000 -1.01	87.67	85.91	87.56	105,785
30 Aug 19	88.43000 +0.05	89.32	87.86	88.99	86,538
29 Aug 19	88.38000 +0.79	89.75	88.12	88.39	67,675
28 Aug 19	87.59000 +1.71	88.66	85.04	85.61	75,873
27 Aug 19	85.88000 -0.88	87.53	85.72	87.36	76,722
26 Aug 19	86.76000 +0.58	87.58	86.23	87.13	94,130
23 Aug 19	86.18000 -3.73	89.82	86.08	89.75	88,831
22 Aug 19	89.91000 -0.86	91.14	89.75	91.12	77,607
21 Aug 19	90.77000 -0.35	91.80	90.40	91.80	89,893
20 Aug 19	91.12000 -1.63	92.79	91.06	92.49	93,132
19 Aug 19	92.75000 +1.78	93.07	91.67	91.75	91,873
16 Aug 19	90.97500 +1.78	92.00	89.75	89.75	97,638
15 Aug 19	89.19000 -2.56	91.88	89.10	91.56	151,903
14 Aug 19	91.75000 -3.51	94.07	91.59	93.95	185,161
13 Aug 19	95.26000 +2.28	96.41	92.92	93.08	94,784
12 Aug 19	92.98000 -0.90	93.70	92.71	93.70	96,142
09 Aug 19	93.88000 -0.42	95.61	92.99	95.36	111,858
08 Aug 19	94.30000 +2.55	94.52	90.33	91.87	74,858
07 Aug 19	91.75000 +0.03	91.83	90.52	90.57	97,218
06 Aug 19	91.72000 +0.09	93.30	90.60	91.93	105,941
05 Aug 19	91.63000 -2.39	93.16	90.97	92.66	141,672
02 Aug 19	94.02000 -1.27	95.03	93.40	94.65	124,756
01 Aug 19	95.29000 -0.98	97.11	94.89	95.71	235,941
31 Jul 19	96.27000 +0.26	97.47	95.34	96.00	277,560
30 Jul 19	96.01000 -0.44	96.77	95.50	96.04	143,235
29 Jul 19	96.45000 +0.04	97.41	96.09	96.46	226,993
26 Jul 19	96.41000 +0.91	96.90	95.78	96.26	143,702
25 Jul 19	95.50000 -0.68	97.49	92.19	97.49	166,233
24 Jul 19	96.18000 +0.83	96.85	93.84	94.62	160,936
23 Jul 19	95.35000 -0.96	96.69	94.87	96.30	86,137
22 Jul 19	96.31000 +0.68	96.83	93.03	95.70	78,243
19 Jul 19	95.63000 +0.52	97.12	95.02	95.02	81,009
18 Jul 19	95.11000 -0.36	95.78	94.11	94.92	165,667
17 Jul 19	95.47000 -0.68	98.20	94.92	96.41	109,034
16 Jul 19	96.15000 +1.20	97.13	95.27	95.27	87,141
15 Jul 19	94.95000 +0.96	94.96	92.76	94.58	161,343
12 Jul 19	93.99000 +0.96	94.23	92.94	93.39	97,609
11 Jul 19	93.03000 +0.93	93.03	91.26	92.64	158,011
10 Jul 19	92.10000 +0.38	94.08	92.00	92.58	131,521
09 Jul 19	91.72000 -2.40	96.44	90.63	93.39	152,479
08 Jul 19	94.12000 -2.32	96.64	93.83	96.38	59,416
05 Jul 19	96.44000 +1.48	96.55	94.16	94.16	52,677
03 Jul 19	94.96000 -0.58	96.76	94.08	95.80	43,826
02 Jul 19	95.54000 -1.34	96.64	95.05	96.64	75,379
01 Jul 19	96.88000 -0.73	99.64	96.42	97.88	103,825
28 Jun 19	97.61000 +0.49	97.84	96.73	97.34	155,063
27 Jun 19	97.12000 +0.79	97.18	96.13	96.65	64,955
26 Jun 19	96.33000 +0.48	96.79	95.10	96.21	80,434
25 Jun 19	95.85000 +0.85	96.63	94.92	95.07	79,260
24 Jun 19	95.00000 -1.57	96.73	94.93	96.67	56,553
21 Jun 19	96.57000 -0.89	98.71	95.97	97.19	146,163
20 Jun 19	97.46000 +0.78	99.40	97.16	98.43	154,089
19 Jun 19	96.68000 -0.52	99.10	96.07	97.12	105,144
18 Jun 19	97.20000 +1.35	100.94	96.62	96.62	110,485
17 Jun 19	95.85000 +3.64	96.47	92.41	92.41	144,617
14 Jun 19	92.21000 -2.32	94.48	91.92	93.97	93,876
13 Jun 19	94.53000 +2.44	94.79	92.60	92.60	72,958
12 Jun 19	92.09000 -0.09	92.49	91.51	91.70	76,515
11 Jun 19	92.18000 +0.75	93.08	91.50	92.40	120,233
10 Jun 19	91.43000 +0.08	93.04	91.34	91.74	78,957
07 Jun 19	91.35000 +0.15	92.15	90.11	91.69	88,559
06 Jun 19	91.20000 -0.24	94.63	89.94	91.73	80,908
05 Jun 19	91.44000 -0.80	93.43	90.55	92.43	76,400
04 Jun 19	92.24000 +1.63	92.79	90.48	91.66	70,874
03 Jun 19	90.61000 +1.49	91.27	89.11	89.11	85,199
31 May 19	89.12000 -1.65	90.30	88.33	89.70	82,680
30 May 19	90.77000 -0.76	92.15	89.87	91.66	84,087
29 May 19	91.53000 +0.08	91.98	90.32	90.86	231,545
28 May 19	91.45000 -0.48	92.82	91.00	92.17	73,303
24 May 19	91.93000 +0.75	92.71	90.56	91.83	216,337
23 May 19	91.18000 -1.89	93.24	90.18	92.08	86,934
22 May 19	93.07000 -0.74	95.54	92.07	93.28	113,259
21 May 19	93.81000 +1.41	94.43	92.14	92.60	234,193
20 May 19	92.40000 -0.37	93.17	91.60	92.08	60,422
17 May 19	92.77000 -1.44	94.16	92.38	93.46	63,267
16 May 19	94.21000 +0.15	95.46	93.14	94.45	90,448
15 May 19	94.06000 -0.26	94.62	93.15	93.46	43,894
14 May 19	94.32000 +1.19	95.10	93.10	93.70	89,208
13 May 19	93.13000 -3.56	95.29	92.14	94.74	257,648
10 May 19	96.69000 +1.21	96.77	94.56	95.21	65,973
09 May 19	95.48000 -0.12	95.91	93.19	94.87	51,539
08 May 19	95.60000 -0.71	97.38	95.51	95.85	87,506
07 May 19	96.31000 -1.36	97.81	95.11	96.78	180,167
06 May 19	97.67000 -1.18	98.44	96.83	97.11	96,286
03 May 19	98.85000 +2.25	99.32	97.19	97.19	154,534
02 May 19	96.60000 +0.35	97.62	94.56	95.76	60,465
01 May 19	96.25000 -2.15	98.95	96.22	98.51	155,369
30 Apr 19	98.40000 +1.51	98.61	96.53	97.22	270,288
29 Apr 19	96.89000 -1.06	98.45	96.07	97.44	157,384
26 Apr 19	97.95000 +0.98	98.50	96.21	97.08	73,592
25 Apr 19	96.97000 -2.17	98.99	96.79	98.75	135,351
24 Apr 19	99.14000 -8.57	108.35	92.00	92.00	226,448
23 Apr 19	107.71000 +2.19	107.81	105.30	105.30	151,632
22 Apr 19	105.52000 -0.14	106.33	104.38	105.60	112,685
18 Apr 19	105.66000 -0.65	106.33	104.43	105.92	72,945
17 Apr 19	106.31000 +0.81	106.80	105.75	105.99	131,335
16 Apr 19	105.50000 +0.34	106.49	104.67	105.41	95,042
15 Apr 19	105.16000 -0.69	106.11	104.99	105.84	67,368
12 Apr 19	105.85000 +0.50	107.00	105.85	106.21	85,396
11 Apr 19	105.35000 -0.80	106.50	105.18	106.33	79,552
10 Apr 19	106.15000 +1.47	106.26	104.22	104.86	102,752
09 Apr 19	104.68000 -1.60	105.77	104.20	105.43	151,710
08 Apr 19	106.28000 -2.46	108.65	105.66	108.65	185,269
05 Apr 19	108.74000 -0.05	109.49	108.33	108.51	105,605
04 Apr 19	108.79000 +1.18	108.85	107.15	107.27	48,750
03 Apr 19	107.61000 +0.77	111.08	107.00	107.54	86,792
02 Apr 19	106.84000 +0.97	106.95	105.06	105.92	93,950
01 Apr 19	105.87000 +1.14	106.75	105.61	106.03	108,211
29 Mar 19	104.73000 +1.26	105.09	103.50	103.95	147,897
28 Mar 19	103.47000 +0.24	104.02	102.39	103.38	86,207
27 Mar 19	103.23000 -0.37	103.85	102.54	103.38	89,026
26 Mar 19	103.60000 +0.76	104.11	102.55	103.46	114,719
25 Mar 19	102.84000 -0.46	104.48	102.09	103.29	101,886
22 Mar 19	103.30000 -3.38	106.42	102.77	105.84	142,532
21 Mar 19	106.68000 +0.26	107.91	105.52	106.21	171,757
20 Mar 19	106.42000 +2.24	107.16	103.17	104.19	216,336
19 Mar 19	104.18000 -0.41	105.90	103.75	105.48	102,828
18 Mar 19	104.59000 +0.60	105.42	103.50	104.25	179,495
15 Mar 19	103.99000 +0.00	105.63	103.21	104.02	266,998
14 Mar 19	103.99000 -0.84	105.30	103.91	104.63	142,433
13 Mar 19	104.83000 -0.44	106.25	104.73	105.84	185,643
12 Mar 19	105.27000 +0.14	106.26	104.61	105.12	142,788
11 Mar 19	105.13000 +2.02	105.15	102.13	103.35	222,275
08 Mar 19	103.11000 -1.81	104.50	101.65	103.01	122,968
07 Mar 19	104.92000 -1.60	106.70	104.91	106.51	158,491
06 Mar 19	106.52000 -2.27	108.88	105.47	108.50	134,133
05 Mar 19	108.79000 -0.53	110.00	107.80	109.12	92,740
04 Mar 19	109.32000 +0.44	109.38	107.64	108.97	105,151
01 Mar 19	108.88000 -0.60	111.12	108.72	110.27	97,055
28 Feb 19	109.48000 -2.88	111.83	109.47	111.83	147,515
27 Feb 19	112.36000 -0.01	112.39	110.37	111.95	127,716
26 Feb 19	112.37000 +0.38	112.88	111.02	111.69	109,700
25 Feb 19	111.99000 +3.78	112.08	107.76	108.34	183,826
22 Feb 19	108.21000 -1.65	111.99	106.10	111.03	165,732
21 Feb 19	109.86000 +0.19	114.99	108.42	114.99	207,800
20 Feb 19	109.67000 +2.60	110.35	107.39	107.39	161,660
19 Feb 19	107.07000 +3.03	108.28	103.71	103.71	153,245
15 Feb 19	104.04000 +2.63	104.48	101.83	102.38	109,246
14 Feb 19	101.41000 -0.79	102.37	100.99	101.61	108,208
13 Feb 19	102.20000 +0.22	103.93	100.95	102.63	147,129
12 Feb 19	101.98000 +1.79	102.20	100.38	100.59	126,258
11 Feb 19	100.19000 +0.60	100.56	98.90	99.62	103,623
08 Feb 19	99.59000 +0.30	100.18	98.26	99.17	131,025
07 Feb 19	99.29000 -2.19	100.91	98.60	100.65	110,009
06 Feb 19	101.48000 -0.14	103.21	101.39	101.62	100,444
05 Feb 19	101.62000 -0.43	103.75	101.06	101.88	164,229
04 Feb 19	102.05000 +1.54	102.37	100.25	100.39	122,697
01 Feb 19	100.51000 +0.14	101.75	99.73	99.82	165,863
31 Jan 19	100.37000 +0.89	101.48	98.67	98.67	152,134
30 Jan 19	99.48000 +2.48	100.12	97.23	97.83	122,298
29 Jan 19	97.00000 +1.61	98.26	96.08	96.11	100,075
28 Jan 19	95.39000 -1.59	96.22	95.00	95.49	136,829
25 Jan 19	96.98000 +1.89	97.94	95.67	95.67	90,022
24 Jan 19	95.09000 -1.05	95.84	94.89	95.21	91,201
23 Jan 19	96.14000 -0.27	98.25	95.78	96.90	111,045
22 Jan 19	96.41000 -4.28	99.96	96.03	99.75	170,499
18 Jan 19	100.69000 +2.43	101.30	98.75	99.44	97,580
17 Jan 19	98.26000 +0.37	100.52	96.91	96.91	133,709
16 Jan 19	97.89000 +3.65	98.00	94.41	94.41	89,709
15 Jan 19	94.24000 -0.68	95.56	93.72	95.49	125,861
14 Jan 19	94.92000 -1.03	96.34	94.66	95.27	87,090
11 Jan 19	95.95000 +0.78	96.23	94.02	94.71	84,660
10 Jan 19	95.17000 +0.08	95.49	94.14	94.30	136,295
09 Jan 19	95.09000 +0.54	97.91	93.59	94.55	172,692
08 Jan 19	94.55000 +1.59	95.45	93.28	93.43	82,795
07 Jan 19	92.96000 -0.14	93.60	91.50	93.24	143,155
04 Jan 19	93.10000 +4.94	93.33	89.03	89.45	162,268
03 Jan 19	88.16000 -1.19	90.10	87.51	88.78	126,451
02 Jan 19	89.35000 +0.06	90.70	87.26	87.80	99,381
31 Dec 18	89.29000 -0.15	90.60	88.99	90.06	128,769
28 Dec 18	89.44000 +0.24	91.33	88.16	89.21	94,680
27 Dec 18	89.20000 +1.14	89.20	85.80	86.55	161,284
26 Dec 18	88.06000 +4.20	88.21	83.29	84.59	178,537
24 Dec 18	83.86000 -0.89	86.02	83.53	85.10	102,854
21 Dec 18	84.75000 -1.63	87.88	84.53	86.60	574,699
20 Dec 18	86.38000 -1.33	89.54	85.95	87.80	124,833
19 Dec 18	87.71000 -3.13	91.95	86.95	90.84	155,322
18 Dec 18	90.84000 -0.91	93.57	90.84	92.71	116,381
17 Dec 18	91.75000 +2.40	93.90	89.47	89.47	134,425
14 Dec 18	89.35000 -2.15	92.29	89.03	90.52	84,026
13 Dec 18	91.50000 -1.20	93.95	91.47	93.24	118,661
12 Dec 18	92.70000 +2.24	94.07	91.65	91.95	120,442
11 Dec 18	90.46000 +0.06	92.87	89.60	91.69	76,537
10 Dec 18	90.40000 -1.55	92.80	88.82	92.07	111,622
07 Dec 18	91.95000 -3.49	97.85	90.80	96.03	133,229
06 Dec 18	95.44000 -0.62	95.47	92.56	94.11	82,038
04 Dec 18	96.06000 -4.59	100.17	95.67	100.17	78,147
03 Dec 18	100.65000 +2.92	100.85	98.16	99.77	104,056
30 Nov 18	97.73000 +0.90	97.93	96.45	96.52	102,911
29 Nov 18	96.83000 -0.17	97.63	95.56	96.62	58,417
28 Nov 18	97.00000 +3.55	97.18	92.05	93.73	109,384
27 Nov 18	93.45000 -1.47	96.13	92.04	94.06	80,890
26 Nov 18	94.92000 +0.48	96.65	94.51	95.06	85,195
23 Nov 18	94.44000 -0.76	95.84	93.99	93.99	27,317
21 Nov 18	95.20000 +2.02	96.57	93.93	93.93	51,209
20 Nov 18	93.18000 -1.98	95.36	92.45	94.17	94,581
19 Nov 18	95.16000 -0.77	96.32	93.55	95.85	54,605
16 Nov 18	95.93000 +0.74	97.31	94.73	94.73	226,988
15 Nov 18	95.19000 +2.41	95.36	92.50	92.54	102,460
14 Nov 18	92.78000 -0.89	95.99	92.58	94.37	117,004
13 Nov 18	93.67000 -0.95	96.51	93.58	95.09	123,925
12 Nov 18	94.62000 -1.68	97.38	94.48	96.28	95,771
09 Nov 18	96.30000 -2.73	98.54	95.43	98.50	122,053
08 Nov 18	99.03000 -0.79	99.88	98.34	99.50	62,442
07 Nov 18	99.82000 +0.73	100.78	98.94	99.22	139,147
06 Nov 18	99.09000 +0.22	101.51	98.29	98.29	88,036
05 Nov 18	98.87000 -2.19	101.81	98.14	100.87	122,818
02 Nov 18	101.06000 +3.32	101.23	96.42	98.19	120,649
01 Nov 18	97.74000 +2.37	98.46	95.46	95.76	101,506
31 Oct 18	95.37000 +2.53	96.11	94.03	94.06	126,337
30 Oct 18	92.84000 -0.11	94.19	86.62	92.81	126,560
29 Oct 18	92.95000 -1.52	96.53	92.18	95.91	102,043
26 Oct 18	94.47000 -2.51	96.85	93.54	95.78	121,336
25 Oct 18	96.98000 +2.28	97.72	94.84	95.52	172,299
24 Oct 18	94.70000 -4.10	99.97	94.68	98.11	100,936
23 Oct 18	98.80000 +0.30	104.12	98.16	104.12	140,837
22 Oct 18	98.50000 +1.81	99.63	96.50	97.25	87,387
19 Oct 18	96.69000 +0.88	99.46	94.75	96.24	204,381
18 Oct 18	95.81000 -11.82	104.00	94.51	96.20	476,600
17 Oct 18	107.63000 +1.64	108.16	104.69	105.92	127,776
16 Oct 18	105.99000 +3.69	106.43	102.60	103.66	154,681
15 Oct 18	102.30000 +0.96	103.87	101.07	101.07	98,734
12 Oct 18	101.34000 -0.56	113.66	99.98	103.86	120,675
11 Oct 18	101.90000 -0.90	103.94	101.66	102.78	134,529
10 Oct 18	102.80000 -2.71	106.35	102.47	105.52	88,236
09 Oct 18	105.51000 -1.47	108.35	105.41	106.61	82,926
08 Oct 18	106.98000 +0.42	107.28	105.77	106.09	71,003
05 Oct 18	106.56000 -2.44	109.63	105.28	108.71	102,833
04 Oct 18	109.00000 -2.36	111.45	108.96	111.31	80,227
03 Oct 18	111.36000 +1.80	112.33	109.15	110.15	164,473
02 Oct 18	109.56000 -0.54	111.38	109.06	109.84	104,103
01 Oct 18	110.10000 +1.04	110.55	108.90	109.66	83,221
28 Sep 18	109.06000 +0.40	110.55	108.55	108.55	78,546
27 Sep 18	108.66000 -0.38	110.03	108.50	109.33	37,424
26 Sep 18	109.04000 -0.90	110.64	108.71	109.97	89,849
25 Sep 18	109.94000 -0.06	111.14	109.85	110.76	79,777
24 Sep 18	110.00000 -0.31	111.42	109.50	110.38	94,064
21 Sep 18	110.31000 -1.72	112.39	110.06	112.20	173,143
20 Sep 18	112.03000 +1.10	112.17	110.71	112.00	71,730
19 Sep 18	110.93000 +1.87	111.37	109.19	109.19	83,958
18 Sep 18	109.06000 +1.72	109.44	107.63	107.63	51,567
17 Sep 18	107.34000 -0.27	109.62	107.12	107.66	68,013
14 Sep 18	107.61000 +0.91	108.74	106.41	106.97	62,487
13 Sep 18	106.70000 +1.79	107.16	104.99	105.37	54,343
12 Sep 18	104.91000 +0.91	106.06	103.83	103.83	98,642
11 Sep 18	104.00000 -1.00	105.46	103.27	104.51	101,943
10 Sep 18	105.00000 -0.01	106.50	104.69	105.32	69,752
07 Sep 18	105.01000 -1.19	106.34	104.49	106.05	52,061
06 Sep 18	106.20000 -0.83	108.27	106.16	107.28	62,553
05 Sep 18	107.03000 +0.90	107.48	105.10	105.94	52,786
04 Sep 18	106.13000 -3.46	108.97	105.72	108.97	73,515
31 Aug 18	109.59000 +0.40	110.29	108.75	109.17	43,986
30 Aug 18	109.19000 -0.77	109.84	107.74	109.63	60,389
29 Aug 18	109.96000 +0.26	110.85	108.50	109.46	100,887
28 Aug 18	109.70000 -0.32	110.70	109.24	110.00	49,971
27 Aug 18	110.02000 +0.89	110.35	108.17	109.38	62,520
24 Aug 18	109.13000 +2.41	109.73	106.51	107.96	57,986
23 Aug 18	106.72000 -1.65	108.00	105.79	108.00	50,106
22 Aug 18	108.37000 -0.25	109.30	107.11	108.61	61,741
21 Aug 18	108.62000 +1.35	109.88	106.49	107.48	82,374
20 Aug 18	107.27000 +0.45	109.43	106.72	107.42	57,645
17 Aug 18	106.82000 -0.56	107.00	106.21	106.98	82,989
16 Aug 18	107.38000 +3.01	108.12	105.28	105.28	88,479
15 Aug 18	104.37000 -3.91	107.99	101.76	107.58	152,649
14 Aug 18	108.28000 -1.41	109.34	106.00	106.00	175,112
13 Aug 18	109.69000 -1.19	111.95	109.35	111.06	60,424
10 Aug 18	110.88000 -0.24	111.82	110.16	110.53	67,560
09 Aug 18	111.12000 -0.60	112.55	110.55	111.70	54,133
08 Aug 18	111.72000 +0.64	111.89	110.44	111.29	54,517
07 Aug 18	111.08000 -0.38	113.06	111.03	112.35	59,985
06 Aug 18	111.46000 +0.59	112.24	110.52	110.52	83,452
03 Aug 18	110.87000 -0.84	112.70	110.27	111.70	102,129
02 Aug 18	111.71000 -0.28	112.61	109.92	111.18	76,346
01 Aug 18	111.99000 +0.37	113.84	111.18	112.30	217,622
31 Jul 18	111.62000 +1.29	112.13	109.33	110.97	121,224
30 Jul 18	110.33000 -0.57	111.75	110.02	110.40	103,842
27 Jul 18	110.90000 -0.41	112.79	110.49	111.76	110,432
26 Jul 18	111.31000 -0.14	112.13	110.33	110.33	156,787
25 Jul 18	111.45000 -0.61	113.81	110.00	111.12	219,428
24 Jul 18	112.06000 +2.85	119.66	110.30	114.22	452,603
23 Jul 18	109.21000 +1.08	111.44	107.96	107.96	191,060
20 Jul 18	108.13000 -0.33	109.86	107.75	107.93	161,109
19 Jul 18	108.46000 -0.78	110.76	107.21	108.84	138,227
18 Jul 18	109.24000 +1.51	109.81	107.47	107.47	75,238
17 Jul 18	107.73000 +1.86	107.82	106.31	106.31	77,947
16 Jul 18	105.87000 -1.36	108.25	105.05	106.72	148,976
13 Jul 18	107.23000 +0.10	108.00	106.31	106.31	64,124
12 Jul 18	107.13000 +0.26	109.64	106.80	107.26	98,736
11 Jul 18	106.87000 -1.19	108.45	105.61	107.23	164,252
10 Jul 18	108.06000 +0.37	108.89	106.60	107.40	131,954
09 Jul 18	107.69000 +3.03	107.71	105.21	105.21	83,092
06 Jul 18	104.66000 -0.17	105.49	104.50	104.93	92,057
05 Jul 18	104.83000 +1.08	105.00	103.48	104.05	107,840
03 Jul 18	103.75000 -0.90	106.56	103.61	105.78	82,072
02 Jul 18	104.65000 +0.54	104.70	102.98	103.37	198,895
29 Jun 18	104.11000 +1.38	105.17	102.46	103.29	156,075
28 Jun 18	102.73000 -1.50	105.32	101.91	103.41	166,445
27 Jun 18	104.23000 -1.51	106.74	104.14	105.95	96,773
26 Jun 18	105.74000 +1.42	106.21	103.49	104.87	107,354
25 Jun 18	104.32000 -5.16	108.44	103.40	108.44	170,268
22 Jun 18	109.48000 -0.23	111.82	107.86	110.40	453,226
21 Jun 18	109.71000 -2.09	112.40	109.66	112.00	141,655
20 Jun 18	111.80000 +0.30	112.38	110.87	111.57	115,060
19 Jun 18	111.50000 -1.99	112.82	110.06	112.49	103,935
18 Jun 18	113.49000 -0.01	113.64	112.33	113.23	106,920
15 Jun 18	113.50000 +0.00	113.70	112.04	112.66	223,788
14 Jun 18	113.50000 +1.56	113.69	111.97	112.75	84,093
13 Jun 18	111.94000 -1.69	113.95	111.94	113.39	107,758
12 Jun 18	113.63000 +0.37	114.55	112.50	113.16	109,001
11 Jun 18	113.26000 +2.46	113.98	110.81	110.81	128,547
08 Jun 18	110.80000 -1.78	112.74	110.76	112.18	69,432
07 Jun 18	112.58000 -0.60	113.41	111.64	112.99	68,572
06 Jun 18	113.18000 +1.94	114.27	111.63	111.63	169,149
05 Jun 18	111.24000 +1.16	111.40	109.76	110.39	71,441
04 Jun 18	110.08000 -0.04	111.11	109.93	110.93	92,754
01 Jun 18	110.12000 -0.14	112.75	109.50	111.25	164,299
31 May 18	110.26000 -0.13	112.10	109.70	111.29	196,372
30 May 18	110.39000 +3.23	110.44	106.61	107.09	130,314
29 May 18	107.16000 -1.38	109.13	106.79	107.84	110,863
25 May 18	108.54000 -0.57	109.52	107.89	108.76	190,241
24 May 18	109.11000 +0.40	109.21	107.02	108.12	215,588
23 May 18	108.71000 +0.03	109.62	107.72	108.37	267,419
22 May 18	108.68000 -0.56	110.41	108.56	109.70	112,820
21 May 18	109.24000 +2.55	109.47	106.88	106.88	124,122
18 May 18	106.69000 +0.17	107.00	105.95	106.89	111,153
17 May 18	106.52000 +1.12	106.82	105.37	105.37	76,083
16 May 18	105.40000 +0.99	106.30	104.88	105.31	125,508
15 May 18	104.41000 -0.33	105.64	103.40	103.40	88,057
14 May 18	104.74000 -1.10	108.14	104.33	106.43	96,120
11 May 18	105.84000 +1.11	106.38	104.99	105.16	81,987
10 May 18	104.73000 +1.04	105.52	103.68	103.68	72,304
09 May 18	103.69000 +3.27	104.06	100.43	100.43	154,211
08 May 18	100.42000 +0.01	101.65	99.65	100.41	88,953
07 May 18	100.41000 -0.06	101.99	100.28	101.06	84,847
04 May 18	100.47000 -0.01	102.09	100.14	100.14	99,908
03 May 18	100.48000 +1.14	101.07	99.08	99.32	110,510
02 May 18	99.34000 +1.63	100.29	97.85	97.85	124,355
01 May 18	97.71000 -0.83	99.30	95.75	98.26	192,332
30 Apr 18	98.54000 -2.20	101.40	97.97	100.11	175,536
27 Apr 18	100.74000 +0.50	101.02	95.42	99.53	134,222
26 Apr 18	100.24000 -0.58	107.78	96.36	101.28	232,189
25 Apr 18	100.82000 +0.93	102.02	99.25	99.29	162,101
24 Apr 18	99.89000 -2.21	105.50	99.07	102.75	198,410
23 Apr 18	102.10000 -3.49	106.19	102.04	104.88	122,404
20 Apr 18	105.59000 -1.97	107.80	105.48	107.30	117,655
19 Apr 18	107.56000 -0.07	108.95	106.35	108.11	96,932
18 Apr 18	107.63000 -0.09	110.11	107.61	108.67	94,931
17 Apr 18	107.72000 +0.61	109.37	106.70	107.51	142,818
16 Apr 18	107.11000 +2.63	107.70	105.00	105.41	69,045
13 Apr 18	104.48000 -0.91	106.87	104.08	106.23	62,007
12 Apr 18	105.39000 +0.01	106.15	104.97	105.84	78,550
11 Apr 18	105.38000 -0.58	107.38	105.00	106.64	80,815
10 Apr 18	105.96000 +3.65	106.85	103.39	103.71	132,906
09 Apr 18	102.31000 +1.02	103.86	99.72	102.90	107,372
06 Apr 18	101.29000 -2.36	104.23	100.22	103.14	71,663
05 Apr 18	103.65000 +3.58	104.33	100.91	100.91	96,640
04 Apr 18	100.07000 +0.21	100.31	98.04	98.36	132,912
03 Apr 18	99.86000 +0.90	101.59	99.24	99.24	101,235
02 Apr 18	98.96000 -1.94	102.06	98.46	101.08	88,060
29 Mar 18	100.90000 +1.85	102.53	99.05	99.50	118,015
28 Mar 18	99.05000 -0.42	99.45	97.62	99.45	146,678
27 Mar 18	99.47000 -1.61	101.10	99.28	101.10	93,117
26 Mar 18	101.08000 +1.28	103.41	99.79	101.70	121,311
23 Mar 18	99.80000 -1.98	102.48	99.80	101.72	112,433
22 Mar 18	101.78000 -2.90	104.72	101.72	103.79	163,643
21 Mar 18	104.68000 +1.18	105.90	102.48	103.79	60,347
20 Mar 18	103.50000 -1.99	105.84	103.28	105.20	66,224
19 Mar 18	105.49000 -0.30	105.74	103.73	105.09	77,892
16 Mar 18	105.79000 +2.46	106.09	103.51	103.51	211,258
15 Mar 18	103.33000 -1.86	105.70	103.13	105.02	79,343
14 Mar 18	105.19000 -2.06	111.99	104.72	108.40	89,225
13 Mar 18	107.25000 +0.31	110.16	106.93	107.35	114,294
12 Mar 18	106.94000 -0.17	108.60	106.71	106.82	89,331
09 Mar 18	107.11000 +2.32	107.62	104.49	105.31	215,503
08 Mar 18	104.79000 +0.45	104.94	102.09	104.03	130,132
07 Mar 18	104.34000 -0.05	105.42	103.21	103.21	127,067
06 Mar 18	104.39000 +2.73	104.48	102.20	102.74	109,060
05 Mar 18	101.66000 +0.71	103.13	100.07	100.26	92,458
02 Mar 18	100.95000 -0.86	102.86	99.85	101.53	130,570
01 Mar 18	101.81000 +1.44	103.29	100.19	100.99	113,758
28 Feb 18	100.37000 -4.29	104.76	100.02	104.37	162,067
27 Feb 18	104.66000 -0.54	105.93	103.59	104.52	189,234
26 Feb 18	105.20000 +0.18	106.49	103.55	106.21	122,925
23 Feb 18	105.02000 +1.43	106.20	103.63	104.97	107,085
22 Feb 18	103.59000 -4.60	108.03	101.00	101.00	178,497
21 Feb 18	108.19000 +2.45	110.04	102.38	106.26	169,361
20 Feb 18	105.74000 -3.01	109.10	105.16	107.76	117,408
16 Feb 18	108.75000 +0.30	110.83	106.90	108.06	251,678
15 Feb 18	108.45000 +0.28	113.94	107.42	109.31	66,085
14 Feb 18	108.17000 +1.43	109.08	105.36	105.98	89,712
13 Feb 18	106.74000 +1.55	107.46	104.67	104.67	77,006
12 Feb 18	105.19000 +0.11	106.31	104.32	105.63	88,415
09 Feb 18	105.08000 +2.81	105.71	101.77	103.24	141,093
08 Feb 18	102.27000 -2.77	105.85	102.26	105.26	83,446
07 Feb 18	105.04000 -0.79	107.97	104.80	105.42	77,120
06 Feb 18	105.83000 +1.58	107.02	101.02	101.81	149,614
05 Feb 18	104.25000 -2.37	108.41	103.59	105.45	89,829
02 Feb 18	106.62000 -3.38	108.95	106.37	108.87	118,375
01 Feb 18	110.00000 -0.24	111.86	109.31	109.57	156,336
31 Jan 18	110.24000 -0.20	111.66	109.34	111.13	158,214
30 Jan 18	110.44000 -2.22	113.82	110.27	112.10	111,632
29 Jan 18	112.66000 -0.79	114.43	112.57	113.06	85,375
26 Jan 18	113.45000 -0.15	114.84	113.25	114.16	72,105
25 Jan 18	113.60000 -1.40	116.14	112.66	114.40	193,232
24 Jan 18	115.00000 +0.10	116.86	114.67	115.86	206,712
23 Jan 18	114.90000 -1.20	116.00	113.51	115.67	88,053
22 Jan 18	116.10000 +1.72	116.13	113.24	115.06	78,969
19 Jan 18	114.38000 +0.60	115.35	113.65	113.65	71,924
18 Jan 18	113.78000 +0.44	114.24	111.62	112.95	86,664
17 Jan 18	113.34000 +3.12	114.39	110.06	111.00	130,917
16 Jan 18	110.22000 -2.19	113.71	110.22	112.39	115,976
12 Jan 18	112.41000 -0.85	113.99	111.74	113.33	59,709
11 Jan 18	113.26000 +3.14	113.90	110.31	110.31	105,742
10 Jan 18	110.12000 +0.23	111.43	108.71	110.05	92,913
09 Jan 18	109.89000 -1.30	111.22	109.53	111.21	137,595
08 Jan 18	111.19000 +0.85	111.56	108.94	110.28	69,002
05 Jan 18	110.34000 -0.56	110.91	109.27	110.91	77,784
04 Jan 18	110.90000 +1.55	111.00	109.14	109.60	76,573
03 Jan 18	109.35000 -0.07	109.94	107.68	109.90	98,863
02 Jan 18	109.42000 +2.57	109.79	107.26	107.69	92,799
29 Dec 17	106.85000 -1.58	109.13	106.80	108.97	87,169
28 Dec 17	108.43000 +2.21	108.50	106.61	106.61	90,831
27 Dec 17	106.22000 +0.22	106.70	105.41	106.01	53,989
26 Dec 17	106.00000 +1.30	106.16	104.79	104.79	61,827
22 Dec 17	104.70000 +0.78	105.63	103.31	104.26	73,429
21 Dec 17	103.92000 +0.53	104.10	102.07	103.30	113,602
20 Dec 17	103.39000 +0.32	104.23	102.17	103.06	107,227
19 Dec 17	103.07000 +1.63	104.09	101.22	101.62	219,500
18 Dec 17	101.44000 +1.73	102.68	98.47	100.10	143,618
15 Dec 17	99.71000 +0.76	100.21	99.01	99.42	247,634
14 Dec 17	98.95000 -1.00	100.18	98.51	100.18	115,182
13 Dec 17	99.95000 -0.27	102.94	99.72	100.16	202,830
12 Dec 17	100.22000 -0.24	101.43	99.66	100.75	100,740
11 Dec 17	100.46000 +0.30	101.17	99.65	100.18	94,471
08 Dec 17	100.16000 +0.74	100.99	98.56	99.85	170,714
07 Dec 17	99.42000 +0.47	99.61	97.56	98.94	232,938
06 Dec 17	98.95000 +0.74	99.29	97.31	97.90	197,587
05 Dec 17	98.21000 -0.25	98.50	97.10	98.11	134,450
04 Dec 17	98.46000 +1.05	99.57	95.95	98.04	110,183
01 Dec 17	97.41000 +0.55	97.70	94.42	97.31	115,108
30 Nov 17	96.86000 +1.19	97.22	95.76	96.47	94,373
29 Nov 17	95.67000 -0.37	97.09	95.40	95.74	112,774
28 Nov 17	96.04000 +1.26	96.16	94.04	94.72	135,874
27 Nov 17	94.78000 -0.59	96.21	94.66	95.27	97,042
24 Nov 17	95.37000 -1.68	97.92	95.20	97.10	52,610
22 Nov 17	97.05000 -0.49	98.69	96.94	97.95	91,203
21 Nov 17	97.54000 +0.87	98.76	97.00	97.13	208,451
20 Nov 17	96.67000 +1.55	96.68	94.51	95.12	196,857
17 Nov 17	95.12000 +2.18	95.85	92.78	92.78	123,076
16 Nov 17	92.94000 +1.76	95.65	91.82	91.95	355,350
15 Nov 17	91.18000 -2.37	93.32	90.93	92.75	285,809
14 Nov 17	93.55000 -0.97	95.26	92.89	93.73	96,305
13 Nov 17	94.52000 +0.58	95.17	93.32	93.77	102,771
10 Nov 17	93.94000 -0.45	96.01	93.64	94.65	105,337
09 Nov 17	94.39000 -1.58	96.22	93.38	94.92	118,017
08 Nov 17	95.97000 -1.03	97.26	95.00	96.62	106,340
07 Nov 17	97.00000 -0.73	98.00	95.93	97.37	122,196
06 Nov 17	97.73000 -0.21	99.21	97.49	98.25	82,596
03 Nov 17	97.94000 -0.22	99.15	97.33	98.39	191,527
02 Nov 17	98.16000 +0.02	99.80	98.07	98.07	116,882
01 Nov 17	98.14000 -1.04	100.79	97.89	100.17	108,152
31 Oct 17	99.18000 +0.33	99.73	98.05	98.80	134,409
30 Oct 17	98.85000 -0.37	99.99	98.51	99.21	161,394
27 Oct 17	99.22000 +0.08	99.79	98.42	99.00	141,823
26 Oct 17	99.14000 +1.84	99.23	95.70	97.29	148,824
25 Oct 17	97.30000 -1.02	97.77	95.76	97.77	202,166
24 Oct 17	98.32000 -1.09	99.14	97.34	98.34	193,378
23 Oct 17	99.41000 -0.44	99.90	98.35	99.90	100,726
20 Oct 17	99.85000 -0.12	102.35	99.70	100.13	205,926
19 Oct 17	99.97000 -4.29	100.25	91.50	91.50	439,107
18 Oct 17	104.26000 +0.84	105.49	102.48	102.90	151,417
17 Oct 17	103.42000 -2.10	103.83	102.11	102.12	150,062
16 Oct 17	105.52000 -1.02	108.22	105.37	107.40	67,337
13 Oct 17	106.54000 +0.26	108.99	105.74	106.99	115,379
12 Oct 17	106.28000 +0.75	106.79	103.17	105.54	84,080
11 Oct 17	105.53000 +0.51	106.53	105.10	105.34	102,619
10 Oct 17	105.02000 +0.35	106.12	104.53	105.39	56,235
09 Oct 17	104.67000 -1.50	106.04	104.42	106.04	70,226
06 Oct 17	106.17000 +1.12	106.24	104.34	104.34	57,890
05 Oct 17	105.05000 +0.24	106.43	104.59	105.10	65,981
04 Oct 17	104.81000 -0.75	106.21	104.36	105.55	87,979
03 Oct 17	105.56000 +0.36	105.62	103.86	105.20	84,290
02 Oct 17	105.20000 +2.06	105.37	102.89	102.89	89,836
29 Sep 17	103.14000 +0.24	104.02	102.07	102.49	109,213
28 Sep 17	102.90000 +0.14	103.37	101.75	102.60	82,070
27 Sep 17	102.76000 +2.38	103.17	100.19	101.14	78,278
26 Sep 17	100.38000 -2.66	102.83	100.22	102.83	101,309
25 Sep 17	103.04000 +0.55	103.47	100.72	102.50	143,493
22 Sep 17	102.49000 +1.41	102.64	100.30	100.52	129,746
21 Sep 17	101.08000 -0.82	102.16	100.33	101.25	60,548
20 Sep 17	101.90000 +0.35	103.05	100.71	102.95	145,092
19 Sep 17	101.55000 +3.13	101.82	98.43	98.78	178,950
18 Sep 17	98.42000 +2.05	98.43	96.80	96.88	112,073
15 Sep 17	96.37000 +0.44	96.57	94.52	96.09	258,535
14 Sep 17	95.93000 -0.83	96.61	95.36	96.51	106,104
13 Sep 17	96.76000 -0.24	96.95	95.67	96.50	107,304
12 Sep 17	97.00000 -0.28	97.57	96.60	97.57	75,275
11 Sep 17	97.28000 +0.27	98.17	97.06	97.52	83,305
08 Sep 17	97.01000 -1.90	98.59	96.43	98.32	106,946
07 Sep 17	98.91000 +1.01	98.95	96.94	98.04	161,243
06 Sep 17	97.90000 -0.73	99.64	97.75	99.19	140,994
05 Sep 17	98.63000 +0.35	99.70	97.22	98.19	170,038
01 Sep 17	98.28000 +1.96	98.45	96.56	96.62	86,197
31 Aug 17	96.32000 -0.38	97.34	96.12	97.19	81,002
30 Aug 17	96.70000 +0.37	96.95	96.13	96.33	67,003
29 Aug 17	96.33000 +0.36	96.84	95.23	95.67	122,339
28 Aug 17	95.97000 -0.12	96.64	95.58	96.45	72,441
25 Aug 17	96.09000 -1.40	97.87	95.02	97.87	82,472
24 Aug 17	97.49000 +0.34	97.81	96.61	97.65	135,878
23 Aug 17	97.15000 +0.91	97.58	95.01	95.97	69,915
22 Aug 17	96.24000 +1.41	96.93	95.20	95.34	75,595
21 Aug 17	94.83000 +0.11	95.65	94.31	94.65	118,418
18 Aug 17	94.72000 +0.74	95.19	93.05	93.54	138,746
17 Aug 17	93.98000 -1.35	95.48	93.84	94.79	83,894
16 Aug 17	95.33000 +1.14	96.40	94.68	94.75	109,015
15 Aug 17	94.19000 -1.29	96.11	94.15	95.38	91,635
14 Aug 17	95.48000 +0.01	96.39	94.80	95.78	110,735
11 Aug 17	95.47000 -0.44	96.76	94.75	95.99	148,464
10 Aug 17	95.91000 -0.68	97.38	95.60	96.48	93,787
09 Aug 17	96.59000 +0.77	97.52	95.88	95.88	126,960
08 Aug 17	95.82000 +0.13	97.44	95.08	95.19	125,805
07 Aug 17	95.69000 -1.08	96.68	94.01	94.01	104,153
04 Aug 17	96.77000 +0.04	97.55	95.37	96.74	90,848
03 Aug 17	96.73000 +0.32	96.83	95.42	96.42	95,094
02 Aug 17	96.41000 -0.35	96.99	95.57	96.22	63,211
01 Aug 17	96.76000 -0.53	97.40	95.72	97.40	98,571
31 Jul 17	97.29000 +2.90	97.55	94.68	94.98	172,078
28 Jul 17	94.39000 -2.32	96.66	94.19	96.49	139,637
27 Jul 17	96.71000 +0.61	96.83	94.36	96.32	116,479
26 Jul 17	96.10000 -1.37	97.31	95.73	97.31	108,068
25 Jul 17	97.47000 -0.28	98.72	96.63	97.26	137,903
24 Jul 17	97.75000 +1.86	97.98	95.46	95.46	228,514
21 Jul 17	95.89000 -0.11	97.61	95.39	97.61	155,542
20 Jul 17	96.00000 +2.53	98.64	93.40	94.46	522,747
19 Jul 17	93.47000 +0.44	95.00	93.34	94.20	272,497
18 Jul 17	93.03000 +0.10	93.74	92.05	92.94	158,206
17 Jul 17	92.93000 -0.04	94.07	92.81	93.64	162,387
14 Jul 17	92.97000 +0.52	93.72	92.55	92.55	93,855
13 Jul 17	92.45000 +1.98	92.45	90.63	91.05	134,635
12 Jul 17	90.47000 -0.68	92.30	90.31	91.94	186,081
11 Jul 17	91.15000 +0.58	91.77	89.90	90.87	103,591
10 Jul 17	90.57000 -0.56	92.04	90.17	90.96	152,918
07 Jul 17	91.13000 +0.62	91.33	89.81	90.92	96,979
06 Jul 17	90.51000 -0.09	90.89	89.88	90.40	231,623
05 Jul 17	90.60000 +0.50	90.64	88.85	90.09	123,025
03 Jul 17	90.10000 +1.58	90.21	88.60	88.61	84,595
30 Jun 17	88.52000 +1.39	88.85	87.07	87.77	156,793
29 Jun 17	87.13000 +0.60	87.77	86.24	86.67	105,280
28 Jun 17	86.53000 +0.63	88.97	85.74	86.55	120,807
27 Jun 17	85.90000 +0.35	86.74	85.71	85.90	95,013
26 Jun 17	85.55000 +0.13	86.26	85.04	85.79	66,662
23 Jun 17	85.42000 +0.92	85.86	84.31	84.90	243,331
22 Jun 17	84.50000 -0.28	85.24	83.77	85.07	137,739
21 Jun 17	84.78000 +0.38	85.76	84.20	84.90	147,683
20 Jun 17	84.40000 -1.78	86.15	84.27	85.75	105,891
19 Jun 17	86.18000 +0.53	86.85	85.68	86.14	138,650
16 Jun 17	85.65000 +0.21	86.22	84.71	85.06	274,671
15 Jun 17	85.44000 -1.48	86.91	84.67	85.95	140,351
14 Jun 17	86.92000 -1.24	88.51	86.04	88.51	153,260
13 Jun 17	88.16000 +0.32	88.97	87.45	88.23	126,664
12 Jun 17	87.84000 +0.11	88.80	87.09	87.57	150,232
09 Jun 17	87.73000 +1.23	88.37	85.96	86.97	168,716
08 Jun 17	86.50000 +2.07	87.14	84.50	84.50	137,624
07 Jun 17	84.43000 -0.46	85.86	83.74	85.22	140,866
06 Jun 17	84.89000 -0.08	85.32	84.35	84.78	134,416
05 Jun 17	84.97000 +0.02	86.00	84.22	84.91	99,901
02 Jun 17	84.95000 +0.84	85.56	83.89	83.89	105,279
01 Jun 17	84.11000 +1.75	84.34	81.24	82.43	152,108
31 May 17	82.36000 -0.69	83.35	81.01	83.35	93,367
30 May 17	83.05000 -0.51	83.67	82.55	83.25	123,621
26 May 17	83.56000 +0.48	83.64	82.28	83.13	80,749
25 May 17	83.08000 +0.38	83.98	82.10	82.94	87,741
24 May 17	82.70000 +0.09	84.68	81.63	82.87	132,261
23 May 17	82.61000 +1.82	83.17	80.34	80.90	120,108
22 May 17	80.79000 +0.02	82.07	80.24	81.23	87,081
19 May 17	80.77000 +0.27	81.99	80.17	80.73	108,604
18 May 17	80.50000 +0.10	81.20	78.22	79.85	148,566
17 May 17	80.40000 -1.58	81.99	79.92	80.83	152,204
16 May 17	81.98000 +0.20	82.88	81.26	81.86	125,845
15 May 17	81.78000 +0.32	82.95	81.49	82.05	111,041
12 May 17	81.46000 +0.56	81.63	80.40	80.59	127,033
11 May 17	80.90000 -0.79	81.61	80.14	81.55	107,844
10 May 17	81.69000 -0.44	82.72	81.52	82.37	66,986
09 May 17	82.13000 +0.04	83.12	81.48	81.95	123,705
08 May 17	82.09000 +0.11	82.13	81.25	81.65	88,299
05 May 17	81.98000 +0.44	82.43	81.23	81.39	82,612
04 May 17	81.54000 -0.09	82.27	80.38	81.45	116,702
03 May 17	81.63000 -1.70	83.76	81.09	82.86	136,797
02 May 17	83.33000 -0.69	84.50	82.81	84.08	109,858
01 May 17	84.02000 -0.39	86.01	83.70	84.63	118,422
28 Apr 17	84.41000 -0.15	85.37	84.31	84.90	99,464
27 Apr 17	84.56000 -1.44	86.59	83.51	86.34	202,193
26 Apr 17	86.00000 +2.16	86.44	83.28	83.56	196,300
25 Apr 17	83.84000 -0.05	85.32	83.02	83.85	270,585
24 Apr 17	83.89000 +0.53	85.03	83.41	84.79	177,005
21 Apr 17	83.36000 -0.32	86.01	83.21	84.10	218,306
20 Apr 17	83.68000 +5.71	86.79	81.51	83.57	638,107
19 Apr 17	77.97000 -1.07	79.60	77.70	79.60	206,400
18 Apr 17	79.04000 +1.45	79.70	77.63	77.99	202,175
17 Apr 17	77.59000 +0.57	78.32	76.73	77.30	113,340
13 Apr 17	77.02000 -1.84	80.95	76.89	78.85	128,362
12 Apr 17	78.86000 -1.88	81.25	78.54	80.93	190,928
11 Apr 17	80.74000 +1.32	81.19	78.46	79.23	99,954
10 Apr 17	79.42000 +0.19	80.37	78.94	79.30	76,144
07 Apr 17	79.23000 +0.60	79.71	78.00	78.15	112,917
06 Apr 17	78.63000 +0.79	79.22	77.59	77.92	88,316
05 Apr 17	77.84000 -0.90	79.90	77.67	79.32	108,780
04 Apr 17	78.74000 +0.14	80.04	78.52	78.52	122,130
03 Apr 17	78.60000 -1.30	80.76	77.89	79.89	136,474
31 Mar 17	79.90000 +0.70	80.31	78.76	79.09	152,156
30 Mar 17	79.20000 +1.18	79.89	78.12	78.28	165,733
29 Mar 17	78.02000 -0.78	79.39	77.90	78.80	177,161
28 Mar 17	78.80000 -0.25	79.82	78.38	79.05	264,114
27 Mar 17	79.05000 -0.78	79.45	77.88	78.70	248,076
24 Mar 17	79.83000 -1.19	82.09	79.73	81.35	159,679
23 Mar 17	81.02000 +1.86	81.36	79.35	79.35	194,875
22 Mar 17	79.16000 +1.55	79.63	77.46	77.65	140,185
21 Mar 17	77.61000 -2.87	80.84	77.55	80.75	226,584
20 Mar 17	80.48000 +1.99	81.07	78.19	78.49	209,179
17 Mar 17	78.49000 +1.26	78.85	77.17	77.17	482,187
16 Mar 17	77.23000 -2.02	80.27	77.10	79.69	140,369
15 Mar 17	79.25000 +3.03	79.41	76.84	76.84	211,437
14 Mar 17	76.22000 +0.32	76.82	75.00	75.50	142,707
13 Mar 17	75.90000 +0.53	77.05	75.45	75.47	155,210
10 Mar 17	75.37000 +0.55	76.38	74.86	75.36	220,920
09 Mar 17	74.82000 -1.08	77.14	74.56	75.90	311,155
08 Mar 17	75.90000 -1.28	78.64	75.67	77.29	150,868
07 Mar 17	77.18000 -1.98	79.16	77.12	79.05	139,574
06 Mar 17	79.16000 -0.53	79.47	78.49	79.16	106,532
03 Mar 17	79.69000 -0.28	82.08	79.01	80.20	81,108
02 Mar 17	79.97000 -1.23	81.80	79.94	80.93	176,742
01 Mar 17	81.20000 +2.37	81.68	80.18	80.18	139,561
28 Feb 17	78.83000 -0.23	79.86	78.29	79.10	157,623
27 Feb 17	79.06000 +2.21	79.45	76.51	76.85	273,844
24 Feb 17	76.85000 +0.82	77.89	75.38	75.56	231,869
23 Feb 17	76.03000 -6.29	81.42	74.56	81.42	458,364
22 Feb 17	82.32000 -0.18	86.37	80.03	83.50	449,854
21 Feb 17	82.50000 +0.43	83.38	82.23	82.26	139,740
17 Feb 17	82.07000 -0.17	82.74	81.56	82.01	1,879
16 Feb 17	82.24000 -0.03	82.86	81.15	82.13	1,439
15 Feb 17	82.27000 -0.54	82.81	81.67	82.57	154,046
14 Feb 17	82.81000 -1.15	84.24	81.55	83.81	147,185
13 Feb 17	83.96000 +1.29	84.35	82.80	82.88	137,739
10 Feb 17	82.67000 +0.90	82.87	81.47	82.24	170,369
09 Feb 17	81.77000 +2.46	81.87	79.25	79.54	193,347
08 Feb 17	79.31000 +0.44	79.94	78.15	78.68	71,937
07 Feb 17	78.87000 -0.13	79.57	78.36	79.00	106,362
06 Feb 17	79.00000 -0.39	79.98	78.65	79.25	81,590
03 Feb 17	79.39000 -0.04	79.96	78.21	79.70	89,605
02 Feb 17	79.43000 +0.45	80.41	79.18	79.18	130,173
01 Feb 17	78.98000 +0.52	79.97	78.19	79.11	101,868
31 Jan 17	78.46000 -1.42	79.77	77.19	79.77	151,104
30 Jan 17	79.88000 +0.27	80.48	78.31	79.24	149,006
27 Jan 17	79.61000 -0.32	80.87	79.30	79.96	71,213
26 Jan 17	79.93000 +0.58	80.36	78.35	79.38	135,794
25 Jan 17	79.35000 -1.07	80.35	78.49	80.35	159,167
24 Jan 17	80.42000 +1.23	81.30	79.56	79.56	279,783
23 Jan 17	79.19000 -0.71	80.89	78.77	79.81	153,634
20 Jan 17	79.90500 +1.00	80.18	78.48	78.96	75,909
19 Jan 17	78.90000 -1.87	80.93	78.51	80.93	112,910
18 Jan 17	80.77000 +1.96	81.45	78.38	79.57	132,149
17 Jan 17	78.81000 -0.62	79.83	78.29	79.81	98,748
13 Jan 17	79.43000 +2.56	79.69	76.94	77.33	99,905
12 Jan 17	76.87000 -4.58	79.36	75.07	79.36	196,913
11 Jan 17	81.45000 +1.79	81.64	79.44	79.63	85,554
10 Jan 17	79.66000 +1.20	80.25	77.95	78.77	108,087
09 Jan 17	78.46000 -0.68	79.83	78.20	79.02	88,686
06 Jan 17	79.14000 -0.77	81.24	78.75	79.93	57,951
05 Jan 17	79.91000 -1.35	81.72	79.17	81.14	118,917
04 Jan 17	81.26000 +2.53	81.46	78.20	78.99	98,264
03 Jan 17	78.73000 +1.04	79.18	77.84	78.51	116,107
30 Dec 16	77.69000 -1.30	79.37	77.57	78.99	103,066
29 Dec 16	78.99000 -0.08	79.65	78.74	79.03	77,496
28 Dec 16	79.07000 -1.37	81.16	79.01	80.81	67,871
27 Dec 16	80.44000 +1.16	80.83	79.61	79.74	90,699
23 Dec 16	79.28000 -0.13	79.80	79.22	79.37	53,236
22 Dec 16	79.41000 -2.38	81.64	79.01	81.64	127,089
21 Dec 16	81.79000 +0.20	82.36	80.17	81.76	110,325
20 Dec 16	81.59000 +3.00	81.61	77.99	79.29	135,890
19 Dec 16	78.59000 +0.36	79.99	77.14	77.82	113,980
16 Dec 16	78.23000 +0.22	78.90	77.77	78.21	518,722
15 Dec 16	78.01000 -0.99	79.00	77.74	78.44	250,271
14 Dec 16	79.00000 -2.89	81.79	78.93	80.35	153,647
13 Dec 16	81.89000 -2.63	84.68	81.74	84.68	181,241
12 Dec 16	84.52000 -0.69	85.71	84.09	85.21	108,066
09 Dec 16	85.21000 -0.16	85.51	84.42	85.50	117,196
08 Dec 16	85.37000 +0.96	85.88	84.45	84.52	160,319
07 Dec 16	84.41000 -0.31	85.43	83.83	84.67	111,952
06 Dec 16	84.72000 -0.23	85.18	82.86	84.72	155,368
05 Dec 16	84.95000 +2.15	85.10	83.18	83.41	119,041
02 Dec 16	82.80000 +0.29	83.86	82.15	82.15	103,402
01 Dec 16	82.51000 +0.12	83.74	82.22	82.86	111,388
30 Nov 16	82.39000 -1.07	84.28	82.16	83.92	172,329
29 Nov 16	83.46000 -0.45	83.87	81.88	83.39	138,108
28 Nov 16	83.91000 -1.24	85.23	83.27	85.23	155,481
25 Nov 16	85.15000 +0.87	85.68	84.37	84.38	89,116
23 Nov 16	84.28000 +2.29	84.37	81.38	81.76	190,327
22 Nov 16	81.99000 -0.85	83.30	81.64	82.97	296,485
21 Nov 16	82.84000 +0.81	82.94	81.94	82.71	153,863
18 Nov 16	82.03000 +0.36	83.15	79.40	81.47	204,411
17 Nov 16	81.67000 -3.08	85.22	81.63	85.10	331,232
16 Nov 16	84.75000 -0.08	85.69	83.87	84.83	196,750
15 Nov 16	84.83000 +1.81	84.93	81.72	82.66	210,642
14 Nov 16	83.02000 +2.77	83.13	80.35	80.68	188,426
11 Nov 16	80.25000 +1.39	80.89	78.81	79.31	196,109
10 Nov 16	78.86000 +1.87	80.54	77.01	78.09	207,486
09 Nov 16	76.99000 +2.73	77.45	74.34	74.34	168,396
08 Nov 16	74.26000 +1.10	74.99	73.01	73.01	150,907
07 Nov 16	73.16000 +0.42	74.14	72.60	73.75	153,941
04 Nov 16	72.74000 +0.05	73.46	71.99	72.67	175,028
03 Nov 16	72.69000 +1.24	73.09	71.50	71.73	161,985
02 Nov 16	71.45000 -0.13	73.61	71.40	71.77	196,408
01 Nov 16	71.58000 -0.91	74.07	71.43	72.90	185,208
31 Oct 16	72.49000 +0.51	73.50	71.64	71.79	171,118
28 Oct 16	71.98000 +0.22	72.53	71.42	71.69	227,568
27 Oct 16	71.76000 -0.69	72.70	71.01	72.70	127,872
26 Oct 16	72.45000 -0.01	72.76	71.57	72.35	227,525
25 Oct 16	72.46000 +0.89	73.33	71.10	71.87	263,688
24 Oct 16	71.57000 -0.18	72.99	71.35	71.86	293,021
21 Oct 16	71.75000 +0.45	71.88	69.41	70.24	373,016
20 Oct 16	71.30000 -7.58	76.41	70.61	76.25	619,067
19 Oct 16	78.88000 -2.60	81.67	78.66	81.67	337,347
18 Oct 16	81.48000 +0.50	82.48	80.78	82.11	151,983
17 Oct 16	80.98000 +0.63	82.33	79.50	80.55	116,008
14 Oct 16	80.35000 -0.52	82.13	79.71	81.15	98,460
13 Oct 16	80.87000 -0.54	81.27	78.74	80.44	124,488
12 Oct 16	81.41000 -0.62	82.80	81.25	81.74	152,748
11 Oct 16	82.03000 -2.47	83.90	81.46	83.84	121,184
10 Oct 16	84.50000 -0.23	85.74	84.33	84.73	142,012
07 Oct 16	84.73000 -0.26	87.46	83.24	85.32	116,077
06 Oct 16	84.99000 +0.19	85.70	84.15	84.39	162,150
05 Oct 16	84.80000 +0.74	85.57	83.88	84.62	90,207
04 Oct 16	84.06000 -1.68	86.44	83.99	85.43	85,563
03 Oct 16	85.74000 -0.75	88.68	84.71	86.97	114,672
30 Sep 16	86.49000 +0.62	87.79	85.45	86.76	152,793
29 Sep 16	85.87000 -2.35	87.90	85.64	87.87	88,433
28 Sep 16	88.22000 +2.78	88.40	84.12	85.31	198,812
27 Sep 16	85.44000 +0.44	85.78	83.95	84.74	149,884
26 Sep 16	85.00000 -0.42	85.79	84.65	85.10	126,219
23 Sep 16	85.42000 -0.50	87.86	84.85	85.55	136,213
22 Sep 16	85.92000 +0.43	88.02	85.84	86.44	206,980
21 Sep 16	85.49000 +1.10	85.81	84.55	84.80	236,238
20 Sep 16	84.39000 -0.24	85.93	84.32	85.08	144,044
19 Sep 16	84.63000 +1.31	84.97	83.32	83.77	127,373
16 Sep 16	83.32000 +0.27	83.44	81.45	82.57	228,511
15 Sep 16	83.05000 +0.94	83.39	81.81	82.23	86,170
14 Sep 16	82.11000 +0.13	82.89	81.69	82.11	151,000
13 Sep 16	81.98000 -2.45	83.90	80.71	83.32	164,289
12 Sep 16	84.43000 +0.46	85.10	83.01	83.08	161,966
09 Sep 16	83.97000 -2.87	86.89	83.78	86.84	143,679
08 Sep 16	86.84000 -2.52	89.37	83.52	89.37	134,104
07 Sep 16	89.36000 +0.39	89.54	87.19	89.14	111,542
06 Sep 16	88.97000 +3.34	89.05	86.59	86.59	361,690
02 Sep 16	85.63000 +0.01	86.76	84.69	86.24	85,296
01 Sep 16	85.62000 +0.39	86.18	84.32	85.21	78,427
31 Aug 16	85.23000 -0.10	85.74	84.08	84.88	116,368
30 Aug 16	85.33000 +0.33	85.60	84.26	85.00	110,222
29 Aug 16	85.00000 +0.81	85.21	83.65	84.12	115,195
26 Aug 16	84.19000 -0.98	86.69	84.06	85.46	197,824
25 Aug 16	85.17000 +1.40	86.45	83.61	83.74	198,147
24 Aug 16	83.77000 -1.72	85.21	83.48	85.21	142,730
23 Aug 16	85.49000 +0.66	86.02	84.81	85.23	86,446
22 Aug 16	84.83000 +1.11	84.91	82.96	83.32	82,737
19 Aug 16	83.72000 -0.99	84.64	83.10	84.17	114,669
18 Aug 16	84.71000 +0.68	85.50	84.03	84.37	73,398
17 Aug 16	84.03000 -0.24	85.16	83.37	84.08	88,536
16 Aug 16	84.27000 -0.81	85.76	84.27	85.19	91,094
15 Aug 16	85.08000 +1.59	85.56	83.52	83.84	98,737
12 Aug 16	83.49000 -2.04	85.59	83.29	85.47	121,120
11 Aug 16	85.53000 +0.68	86.15	84.26	85.35	169,551
10 Aug 16	84.85000 +1.35	85.01	83.58	83.72	131,532
09 Aug 16	83.50000 -0.79	84.60	83.18	84.08	126,755
08 Aug 16	84.29000 +0.22	85.30	83.86	84.22	92,651
05 Aug 16	84.07000 +0.72	84.58	83.01	83.38	118,408
04 Aug 16	83.35000 +0.25	84.25	82.71	82.92	133,426
03 Aug 16	83.10000 +1.26	83.10	81.07	81.82	115,327
02 Aug 16	81.84000 -1.04	82.88	81.58	82.87	91,173
01 Aug 16	82.88000 +0.03	83.27	82.13	83.09	171,775
29 Jul 16	82.85000 -0.44	83.52	82.37	83.35	109,824
28 Jul 16	83.29000 +0.16	84.11	82.84	83.18	103,418
27 Jul 16	83.13000 -0.55	84.45	82.46	84.20	122,780
26 Jul 16	83.68000 +1.35	83.83	82.33	82.41	107,782
25 Jul 16	82.33000 -2.18	84.21	81.68	84.21	111,058
22 Jul 16	84.51000 +0.84	85.04	82.79	83.48	239,720
21 Jul 16	83.67000 -1.90	85.05	80.44	83.26	462,962
20 Jul 16	85.57000 -3.23	86.78	84.99	86.10	341,414
19 Jul 16	88.80000 -4.85	93.80	88.29	93.80	296,261
18 Jul 16	93.65000 -0.01	94.46	92.36	93.60	105,808
15 Jul 16	93.66000 -0.21	94.65	92.15	94.08	115,755
14 Jul 16	93.87000 +0.18	94.65	93.14	94.00	102,750
13 Jul 16	93.69000 +0.69	93.77	92.71	93.50	104,834
12 Jul 16	93.00000 +0.06	93.54	92.16	93.11	179,001
11 Jul 16	92.94000 +1.42	93.34	91.59	91.67	114,892
08 Jul 16	91.52000 +1.71	92.70	90.25	90.25	212,796
07 Jul 16	89.81000 -0.01	90.92	89.25	90.06	102,519
06 Jul 16	89.82000 +0.17	90.08	87.82	87.82	157,428
05 Jul 16	89.65000 -1.24	91.29	89.15	90.53	114,792
01 Jul 16	90.89000 +0.48	92.57	90.48	90.49	164,688
30 Jun 16	90.41000 +2.56	90.53	84.84	88.39	137,348
29 Jun 16	87.85000 +1.24	88.33	86.99	87.68	94,269
28 Jun 16	86.61000 +1.30	88.58	85.99	86.05	131,081
27 Jun 16	85.31000 -1.52	87.80	84.74	86.75	143,267
24 Jun 16	86.83000 -5.38	90.93	86.83	89.48	269,252
23 Jun 16	92.21000 +1.48	92.64	90.91	91.63	113,100
22 Jun 16	90.73000 +1.27	91.95	89.71	90.00	404,961
21 Jun 16	89.46000 +0.31	89.87	88.24	89.22	136,322
20 Jun 16	89.15000 +1.65	89.66	88.08	88.08	127,920
17 Jun 16	87.50000 +0.42	87.76	86.82	86.82	192,892
16 Jun 16	87.08000 -0.23	87.18	85.59	87.14	127,272
15 Jun 16	87.31000 +1.84	87.90	85.75	85.99	258,200
14 Jun 16	85.47000 -0.52	86.21	85.01	85.85	87,264
13 Jun 16	85.99000 -1.65	87.71	85.69	87.64	135,353
10 Jun 16	87.64000 -0.83	88.30	86.16	87.55	161,044
09 Jun 16	88.47000 -1.66	89.63	87.81	89.56	89,121
08 Jun 16	90.13000 +1.42	91.08	89.00	89.32	179,255
07 Jun 16	88.71000 +0.11	89.31	87.91	88.31	123,143
06 Jun 16	88.60000 +0.94	89.41	87.74	87.90	126,103
03 Jun 16	87.66000 +1.29	87.94	86.22	86.50	148,691
02 Jun 16	86.37000 +0.27	87.43	85.30	85.90	115,277
01 Jun 16	86.10000 +0.39	86.28	84.66	85.54	161,894
31 May 16	85.71000 +0.27	86.64	85.48	85.95	125,540
27 May 16	85.44000 -0.67	88.29	85.39	85.97	101,043
26 May 16	86.11000 -0.17	88.68	85.81	86.83	113,111
25 May 16	86.28000 +1.74	87.43	84.32	84.64	212,890
24 May 16	84.54000 +0.35	85.29	84.16	84.35	129,486
23 May 16	84.19000 -0.04	84.97	83.58	84.26	104,006
20 May 16	84.23000 +0.14	84.93	83.90	84.81	133,887
19 May 16	84.09000 -0.28	84.14	81.74	82.60	247,290
18 May 16	84.37000 -1.99	86.93	83.88	86.02	193,223
17 May 16	86.36000 -0.08	87.65	85.20	86.24	200,736
16 May 16	86.44000 +0.08	88.50	85.43	86.86	145,254
13 May 16	86.36000 -0.17	88.06	85.91	86.59	115,144
12 May 16	86.53000 -1.03	89.04	86.11	88.12	183,519
11 May 16	87.56000 +0.09	88.16	86.65	87.58	203,398
10 May 16	87.47000 +0.88	87.63	86.19	87.00	145,416
09 May 16	86.59000 -4.27	90.39	86.50	90.39	186,000
06 May 16	90.86000 +1.12	91.03	89.11	89.74	195,242
05 May 16	89.74000 -0.82	91.67	89.61	90.87	205,668
04 May 16	90.56000 -1.59	92.18	90.26	91.19	242,677
03 May 16	92.15000 -2.09	93.71	91.37	93.58	195,357
02 May 16	94.24000 -0.59	96.06	93.40	95.24	265,986
29 Apr 16	94.83000 +0.85	95.65	93.96	94.15	289,013
28 Apr 16	93.98000 +0.39	95.63	92.65	93.50	293,940
27 Apr 16	93.59000 +3.57	94.17	89.64	89.82	286,905
26 Apr 16	90.02000 +0.39	90.33	88.24	89.65	203,973
25 Apr 16	89.63000 +1.67	89.64	87.22	88.34	224,014
22 Apr 16	87.96000 -0.04	91.06	87.37	88.23	314,019
21 Apr 16	88.00000 +1.42	88.64	86.55	87.54	273,050
20 Apr 16	86.58000 -0.69	89.32	85.99	87.29	165,788
19 Apr 16	87.27000 +1.05	87.76	85.94	86.41	236,201
18 Apr 16	86.22000 -0.26	87.67	85.95	86.62	171,909
15 Apr 16	86.48000 +0.74	86.86	84.91	85.38	111,664
14 Apr 16	85.74000 +0.20	86.61	84.79	85.83	143,250
13 Apr 16	85.54000 +0.19	86.87	85.20	85.86	168,382
12 Apr 16	85.35000 +0.73	85.93	83.83	84.46	185,144
11 Apr 16	84.62000 +0.75	85.99	83.62	83.62	122,617
08 Apr 16	83.87000 +2.30	84.26	81.30	82.40	131,248
07 Apr 16	81.57000 -1.40	82.80	81.15	82.40	121,221
06 Apr 16	82.97000 +0.11	83.75	81.74	82.76	144,141
05 Apr 16	82.86000 -0.62	83.51	80.75	83.07	127,982
04 Apr 16	83.48000 -1.53	85.05	83.38	84.91	93,883
01 Apr 16	85.01000 +0.47	85.16	83.47	83.47	135,933
31 Mar 16	84.54000 -0.65	85.49	84.38	85.20	124,383
30 Mar 16	85.19000 -0.02	85.96	84.75	85.29	133,025
29 Mar 16	85.21000 +1.76	85.36	81.97	83.25	164,176
28 Mar 16	83.45000 +0.47	84.16	82.44	83.23	121,059
24 Mar 16	82.98000 +1.37	83.02	81.13	81.43	104,239
23 Mar 16	81.61000 -2.48	84.85	81.61	83.85	190,868
22 Mar 16	84.09000 +1.40	84.81	81.94	82.59	170,945
21 Mar 16	82.69000 -0.97	84.32	82.14	83.11	128,388
18 Mar 16	83.66000 +0.18	84.49	82.63	84.07	241,362
17 Mar 16	83.48000 +1.86	83.99	81.17	81.76	225,913
16 Mar 16	81.62000 +1.49	81.70	78.76	80.23	261,281
15 Mar 16	80.13000 -0.66	80.65	79.24	80.25	169,586
14 Mar 16	80.79000 -0.18	81.34	80.13	80.22	104,694
11 Mar 16	80.97000 -0.02	81.68	79.93	81.55	151,604
10 Mar 16	80.99000 +0.36	81.83	79.85	80.69	154,499
09 Mar 16	80.63000 +1.39	81.31	79.00	79.80	175,031
08 Mar 16	79.24000 -2.31	81.38	78.40	80.90	205,715
07 Mar 16	81.55000 +1.09	81.96	80.19	80.61	150,834
04 Mar 16	80.46000 -0.28	81.91	79.93	81.26	211,504
03 Mar 16	80.74000 +0.41	83.02	80.32	80.47	137,649
02 Mar 16	80.33000 +1.65	80.54	78.68	78.82	201,030
01 Mar 16	78.68000 +2.07	79.67	77.43	79.08	271,353
29 Feb 16	76.61000 -1.04	78.31	76.48	77.65	225,718
26 Feb 16	77.65000 +0.84	78.14	76.94	77.18	141,044
25 Feb 16	76.81000 +0.72	76.84	75.32	76.20	159,454
24 Feb 16	76.09000 +1.03	76.37	74.16	74.55	179,908
23 Feb 16	75.06000 -1.00	76.26	74.75	75.82	198,875
22 Feb 16	76.06000 -0.19	78.58	75.91	76.78	186,567
19 Feb 16	76.25000 -1.00	77.84	75.28	76.96	166,983
18 Feb 16	77.25000 +1.38	77.85	74.56	75.64	224,843
17 Feb 16	75.87000 -1.69	76.84	70.14	71.00	418,051
16 Feb 16	77.56000 +1.74	77.97	75.22	76.10	143,291
12 Feb 16	75.82000 +2.11	76.17	72.39	74.32	137,685
11 Feb 16	73.71000 -0.18	74.39	70.15	73.20	106,766
10 Feb 16	73.89000 -0.35	74.87	73.66	74.47	88,486
09 Feb 16	74.24000 -1.83	75.84	73.93	75.35	149,315
08 Feb 16	76.07000 +1.59	76.38	74.22	74.22	148,693
05 Feb 16	74.48000 -2.60	77.50	74.46	76.76	143,772
04 Feb 16	77.08000 +0.25	78.90	76.36	77.07	214,965
03 Feb 16	76.83000 +1.68	76.98	74.54	75.62	129,226
02 Feb 16	75.15000 -0.06	75.29	73.63	74.45	162,181
01 Feb 16	75.21000 -2.53	77.50	75.15	77.42	216,387
29 Jan 16	77.74000 +2.79	77.82	74.98	74.98	226,884
28 Jan 16	74.95000 +0.41	75.55	74.03	75.01	145,395
27 Jan 16	74.54000 -1.74	76.64	74.42	76.08	194,445
26 Jan 16	76.28000 +1.72	76.85	74.73	74.91	147,267
25 Jan 16	74.56000 -0.50	75.48	74.43	74.51	130,597
22 Jan 16	75.06000 +0.85	75.79	74.27	75.11	155,443
21 Jan 16	74.21000 -0.85	75.38	74.10	74.81	142,218
20 Jan 16	75.06000 -1.47	75.80	73.87	75.58	167,030
19 Jan 16	76.53000 -0.16	77.51	75.56	77.14	106,513
15 Jan 16	76.69000 -1.99	77.90	76.10	76.96	163,892
14 Jan 16	78.68000 +1.61	79.00	76.49	77.33	146,144
13 Jan 16	77.07000 -0.82	78.90	76.73	78.12	150,653
12 Jan 16	77.89000 -0.28	78.60	76.44	78.55	131,127
11 Jan 16	78.17000 -0.58	79.38	77.22	78.85	110,668
08 Jan 16	78.75000 -1.59	81.53	78.51	79.98	192,571
07 Jan 16	80.34000 -0.38	80.39	79.19	79.84	186,322
06 Jan 16	80.72000 -1.28	84.01	80.35	80.71	148,919
05 Jan 16	82.00000 -0.03	82.88	81.25	82.32	119,500
04 Jan 16	82.03000 -1.63	83.56	81.17	82.84	146,971
31 Dec 15	83.66000 -1.78	85.45	83.66	85.32	97,465
30 Dec 15	85.44000 +0.27	85.56	83.41	84.75	97,616
29 Dec 15	85.17000 +0.76	85.41	84.32	84.73	80,877
28 Dec 15	84.41000 -0.28	84.99	82.93	84.70	93,967
24 Dec 15	84.69000 +0.08	85.19	84.35	84.63	44,147
23 Dec 15	84.61000 +1.64	84.81	82.39	83.35	133,620
22 Dec 15	82.97000 +1.87	83.19	80.56	81.31	150,633
21 Dec 15	81.10000 -1.59	83.60	79.68	83.33	197,177
18 Dec 15	82.69000 -0.69	84.29	75.61	82.86	757,825
17 Dec 15	83.38000 -1.39	85.43	83.34	84.81	148,996
16 Dec 15	84.77000 +1.31	84.89	83.16	83.70	152,245
15 Dec 15	83.46000 -0.37	85.54	83.01	84.42	159,396
14 Dec 15	83.83000 +1.10	85.26	82.21	82.79	205,397
11 Dec 15	82.73000 -1.40	85.49	82.40	82.97	165,069
10 Dec 15	84.13000 +0.33	84.78	83.60	83.80	159,481
09 Dec 15	83.80000 -0.95	85.61	83.24	84.68	166,049
08 Dec 15	84.75000 -1.94	86.75	82.80	85.70	195,038
07 Dec 15	86.69000 -1.49	88.40	86.02	87.96	129,926
04 Dec 15	88.18000 +1.54	88.37	86.29	86.62	146,703
03 Dec 15	86.64000 -0.17	87.93	86.16	86.98	121,333
02 Dec 15	86.81000 -0.68	88.00	86.58	87.25	134,385
01 Dec 15	87.49000 +1.77	88.03	85.69	85.88	136,999
30 Nov 15	85.72000 +0.02	88.28	85.39	85.87	133,161
27 Nov 15	85.70000 +0.83	86.26	84.42	84.53	91,221
25 Nov 15	84.87000 +0.63	85.86	84.11	84.20	142,147
24 Nov 15	84.24000 +1.24	84.31	82.97	82.97	131,385
23 Nov 15	83.00000 -0.32	83.96	82.06	83.64	174,203
20 Nov 15	83.32000 +0.84	84.08	82.85	83.00	171,736
19 Nov 15	82.48000 -0.49	84.23	82.02	82.67	180,013
18 Nov 15	82.97000 +1.84	83.13	81.15	81.42	139,506
17 Nov 15	81.13000 -0.49	82.49	80.78	81.23	190,118
16 Nov 15	81.62000 +0.40	82.14	80.62	81.42	160,476
13 Nov 15	81.22000 -0.23	82.39	80.49	80.79	162,122
12 Nov 15	81.45000 -0.94	83.90	80.43	81.66	162,120
11 Nov 15	82.39000 -0.22	83.55	82.06	83.09	158,109
10 Nov 15	82.61000 +0.65	83.92	81.92	81.99	183,939
09 Nov 15	81.96000 -1.63	83.96	81.57	83.47	168,764
06 Nov 15	83.59000 +1.08	83.80	81.63	81.92	172,807
05 Nov 15	82.51000 +0.20	82.85	81.67	82.37	123,168
04 Nov 15	82.31000 +0.09	82.41	81.44	82.22	179,670
03 Nov 15	82.22000 +0.66	82.66	81.13	81.13	311,022
02 Nov 15	81.56000 +0.27	82.22	80.38	80.86	254,062
30 Oct 15	81.29000 +0.66	82.24	80.15	80.90	243,269
29 Oct 15	80.63000 +0.02	81.36	78.10	80.75	232,603
28 Oct 15	80.61000 +0.17	81.48	79.93	80.52	295,686
27 Oct 15	80.44000 -0.47	81.56	79.67	80.38	156,248
26 Oct 15	80.91000 -1.10	83.43	80.50	81.61	138,036
23 Oct 15	82.01000 +0.14	83.59	81.65	83.00	200,791
22 Oct 15	81.87000 +0.40	84.92	81.10	81.57	219,369
21 Oct 15	81.47000 -0.48	82.68	81.16	81.64	188,806
20 Oct 15	81.95000 -0.23	87.08	81.56	81.90	196,684
19 Oct 15	82.18000 -0.83	83.27	81.47	82.50	191,385
16 Oct 15	83.01000 -0.49	84.37	82.61	83.85	263,577
15 Oct 15	83.50000 +0.10	84.33	83.02	83.52	327,669
14 Oct 15	83.40000 -0.96	85.48	83.16	84.37	192,078
13 Oct 15	84.36000 -0.16	85.67	83.40	84.45	214,296
12 Oct 15	84.52000 -2.23	87.30	84.34	86.21	257,166
09 Oct 15	86.75000 +0.44	88.69	85.79	85.79	183,003
08 Oct 15	86.31000 +1.28	87.00	84.67	84.95	164,888
07 Oct 15	85.03000 +1.01	85.62	82.87	84.39	207,576
06 Oct 15	84.02000 +1.57	84.37	82.32	82.32	177,995
05 Oct 15	82.45000 +1.06	82.85	81.34	81.91	320,491
02 Oct 15	81.39000 +1.52	81.40	79.34	79.34	194,844
01 Oct 15	79.87000 -0.38	81.74	78.59	80.55	235,405
30 Sep 15	80.25000 +0.12	81.09	79.38	81.09	216,669
29 Sep 15	80.13000 -0.89	81.45	79.57	81.14	174,098
28 Sep 15	81.02000 -0.99	82.57	80.13	81.91	186,658
25 Sep 15	82.01000 +0.09	88.92	81.66	82.34	167,247
24 Sep 15	81.92000 -0.60	86.21	80.89	82.05	196,318
23 Sep 15	82.52000 -0.58	84.00	81.93	83.23	159,391
22 Sep 15	83.10000 -1.26	84.31	82.59	83.72	183,167
21 Sep 15	84.36000 +0.07	85.45	83.90	84.73	163,596
18 Sep 15	84.29000 -0.55	85.63	83.84	83.84	400,643
17 Sep 15	84.84000 +0.59	85.24	83.11	83.96	251,774
16 Sep 15	84.25000 +1.98	84.32	82.43	82.44	146,347
15 Sep 15	82.27000 +0.83	82.52	81.38	81.48	173,663
14 Sep 15	81.44000 -1.53	83.28	80.97	82.99	137,498
11 Sep 15	82.97000 +0.23	83.54	81.67	82.31	125,199
10 Sep 15	82.74000 +0.32	83.40	82.09	82.30	180,719
09 Sep 15	82.42000 -0.42	84.43	81.96	83.43	152,032
08 Sep 15	82.84000 +0.46	84.54	82.48	83.16	189,310
04 Sep 15	82.38000 -0.02	82.99	81.45	81.87	168,330
03 Sep 15	82.40000 +0.19	83.26	80.74	81.92	169,370
02 Sep 15	82.21000 +0.34	83.48	80.49	82.66	222,826
01 Sep 15	81.87000 -1.71	83.70	81.10	82.59	199,655
31 Aug 15	83.58000 +0.34	83.63	81.81	82.70	148,309
28 Aug 15	83.24000 +1.09	83.30	81.55	81.72	179,976
27 Aug 15	82.15000 +2.66	82.35	79.69	79.81	229,183
26 Aug 15	79.49000 +0.48	81.32	77.92	79.81	202,875
25 Aug 15	79.01000 -1.50	84.12	78.34	82.38	254,619
24 Aug 15	80.51000 -1.77	81.92	77.96	80.25	259,213
21 Aug 15	82.28000 -0.82	83.98	81.88	81.88	188,269
20 Aug 15	83.10000 -1.10	86.64	82.87	84.10	183,497
19 Aug 15	84.20000 -1.22	86.81	83.44	84.59	136,778
18 Aug 15	85.42000 -1.06	87.69	85.02	86.81	127,986
17 Aug 15	86.48000 +1.24	86.53	84.16	84.77	150,443
14 Aug 15	85.24000 +0.83	85.88	83.97	83.97	136,410
13 Aug 15	84.41000 +0.22	84.89	83.54	84.10	165,252
12 Aug 15	84.19000 +0.06	84.69	83.69	84.33	221,712
11 Aug 15	84.13000 -1.25	85.64	83.61	84.72	223,374
10 Aug 15	85.38000 +1.43	86.09	84.00	84.35	247,565
07 Aug 15	83.95000 -1.18	85.47	83.64	84.45	182,995
06 Aug 15	85.13000 +0.27	86.26	84.45	84.45	165,700
05 Aug 15	84.86000 +0.02	86.46	84.73	85.05	138,389
04 Aug 15	84.84000 +1.18	84.91	83.43	83.66	161,326
03 Aug 15	83.66000 -0.79	84.92	82.67	84.92	157,170
31 Jul 15	84.45000 -0.28	85.75	84.14	84.51	157,549
30 Jul 15	84.73000 -2.84	87.58	84.48	86.88	223,542
29 Jul 15	87.57000 +1.38	88.17	85.29	86.60	207,952
28 Jul 15	86.19000 +0.49	86.88	84.55	84.77	196,424
27 Jul 15	85.70000 -1.11	87.78	85.69	86.86	197,929
24 Jul 15	86.81000 +1.37	87.03	84.65	85.08	158,135
23 Jul 15	85.44000 -0.11	87.19	84.75	86.37	289,819
22 Jul 15	85.55000 +5.02	88.47	80.13	80.13	400,108
21 Jul 15	80.53000 -1.13	82.50	79.84	81.87	276,567
20 Jul 15	81.66000 -0.89	83.04	81.36	82.70	149,701
17 Jul 15	82.55000 -0.09	84.07	82.15	82.65	134,589
16 Jul 15	82.64000 +1.56	82.72	81.35	81.64	172,522
15 Jul 15	81.08000 -1.50	82.29	80.87	82.25	210,729
14 Jul 15	82.58000 -0.59	83.61	82.39	83.46	182,686
13 Jul 15	83.17000 +0.55	84.08	82.43	82.86	225,782
10 Jul 15	82.62000 -0.93	85.12	82.14	83.33	210,703
09 Jul 15	83.55000 +0.87	83.91	83.09	83.45	196,799
08 Jul 15	82.68000 -0.35	84.00	80.81	82.90	245,141
07 Jul 15	83.03000 +0.19	83.35	81.08	83.25	170,754
06 Jul 15	82.84000 -0.17	83.66	81.68	82.81	197,927
02 Jul 15	83.01000 -0.63	85.21	82.84	83.95	268,766
01 Jul 15	83.64000 +0.56	84.14	82.93	83.37	130,235
30 Jun 15	83.08000 -0.68	84.90	82.32	84.29	174,921
29 Jun 15	83.76000 -1.16	85.65	83.70	84.40	113,303
26 Jun 15	84.92000 -0.61	85.94	84.70	85.94	467,307
25 Jun 15	85.53000 +0.01	85.76	84.30	85.45	146,780
24 Jun 15	85.52000 -0.02	86.16	85.35	85.69	139,954
23 Jun 15	85.54000 +0.90	85.84	84.22	84.32	107,037
22 Jun 15	84.64000 +0.64	84.94	84.00	84.40	113,036
19 Jun 15	84.00000 +0.18	84.58	83.38	83.85	217,653
18 Jun 15	83.82000 -0.38	84.28	83.30	84.05	176,222
17 Jun 15	84.20000 +0.01	84.62	83.58	84.37	118,284
16 Jun 15	84.19000 +0.26	84.71	83.49	84.00	130,813
15 Jun 15	83.93000 -0.07	84.56	83.17	83.17	143,725
12 Jun 15	84.00000 +0.06	84.50	83.08	83.44	148,009
11 Jun 15	83.94000 +1.10	84.08	82.27	82.66	176,735
10 Jun 15	82.84000 +0.42	83.41	82.26	82.47	131,390
09 Jun 15	82.42000 +0.28	82.92	82.18	82.37	119,574
08 Jun 15	82.14000 -0.04	82.61	81.76	81.80	162,327
05 Jun 15	82.18000 -0.27	82.67	81.92	82.31	141,117
04 Jun 15	82.45000 -0.66	83.00	82.15	82.68	128,308
03 Jun 15	83.11000 -0.11	84.17	82.79	83.53	119,899
02 Jun 15	83.22000 +2.13	83.52	80.65	80.65	184,008
01 Jun 15	81.09000 -0.04	81.67	80.87	81.67	179,333
29 May 15	81.13000 -0.41	81.75	80.73	81.22	126,380
28 May 15	81.54000 +0.54	81.95	80.75	81.16	166,472
27 May 15	81.00000 +0.20	81.35	80.36	80.63	146,192
26 May 15	80.80000 -0.73	81.56	80.38	81.07	168,955
22 May 15	81.53000 -0.35	81.98	81.47	81.88	113,987
21 May 15	81.88000 -0.33	82.30	81.56	82.30	180,206
20 May 15	82.21000 -0.16	82.36	81.87	82.23	115,264
19 May 15	82.37000 -0.48	82.99	81.83	82.99	167,975
18 May 15	82.85000 -0.38	83.54	82.57	83.18	152,603
15 May 15	83.23000 -0.49	83.51	83.05	83.38	113,576
14 May 15	83.72000 +0.62	84.36	83.18	83.35	154,220
13 May 15	83.10000 +0.44	83.65	82.88	82.88	118,310
12 May 15	82.66000 +0.58	83.36	81.67	82.71	164,259
11 May 15	82.08000 +0.54	82.68	80.73	81.70	169,545
08 May 15	81.54000 +0.29	81.92	81.19	81.86	107,741
07 May 15	81.25000 -0.16	81.69	80.76	81.10	130,937
06 May 15	81.41000 -1.07	82.71	80.99	82.43	146,114
05 May 15	82.48000 +0.69	82.87	81.72	82.00	240,040
04 May 15	81.79000 +0.11	81.95	81.13	81.46	188,805
01 May 15	81.68000 +1.31	82.69	80.58	80.58	271,661
30 Apr 15	80.37000 +1.54	81.10	78.41	78.41	338,052
29 Apr 15	78.83000 -0.87	81.99	77.42	80.56	241,742
28 Apr 15	79.70000 +0.54	80.39	79.11	79.48	243,449
27 Apr 15	79.16000 +0.02	80.53	79.01	79.14	162,922
24 Apr 15	79.14000 +0.23	79.95	78.93	79.27	126,492
23 Apr 15	78.91000 +0.37	79.22	77.61	77.89	147,352
22 Apr 15	78.54000 +0.29	78.90	77.89	78.02	144,159
21 Apr 15	78.25000 -0.60	79.55	78.03	79.18	127,931
20 Apr 15	78.85000 +0.26	79.66	78.18	78.80	172,916
17 Apr 15	78.59000 +1.45	79.49	77.22	77.45	228,128
16 Apr 15	77.14000 +0.26	78.00	76.87	77.06	195,102
15 Apr 15	76.88000 +0.47	77.58	76.21	76.34	160,879
14 Apr 15	76.41000 +0.07	77.09	76.30	76.64	136,810
13 Apr 15	76.34000 -0.15	76.65	75.67	76.37	138,749
10 Apr 15	76.49000 -0.18	76.73	76.09	76.37	117,392
09 Apr 15	76.67000 -0.90	77.54	75.60	77.16	229,336
08 Apr 15	77.57000 +0.27	78.05	76.95	77.67	173,143
07 Apr 15	77.30000 -0.34	78.06	77.27	77.68	133,947
06 Apr 15	77.64000 +0.30	78.32	77.24	77.24	176,881
02 Apr 15	77.34000 +0.30	77.90	76.86	76.93	218,504
01 Apr 15	77.04000 +0.15	77.05	76.01	76.57	253,859
31 Mar 15	76.89000 +0.04	77.24	75.95	76.26	262,639
30 Mar 15	76.85000 +0.79	77.39	76.16	76.16	230,856
27 Mar 15	76.06000 -0.01	76.13	74.89	75.90	298,421
26 Mar 15	76.07000 -0.06	76.65	75.53	75.72	257,659
25 Mar 15	76.13000 -0.89	78.17	76.04	77.31	376,415
24 Mar 15	77.02000 +0.27	77.38	76.27	76.82	334,125
23 Mar 15	76.75000 +0.09	76.98	76.10	76.65	316,138
20 Mar 15	76.66000 +0.05	77.35	76.42	77.11	430,294
19 Mar 15	76.61000 -0.13	76.86	75.83	76.43	299,519
18 Mar 15	76.74000 -0.21	77.28	75.76	76.29	422,190
17 Mar 15	76.95000 +0.61	77.30	75.77	76.34	323,527
16 Mar 15	76.34000 +0.31	76.98	75.57	76.00	376,645
13 Mar 15	76.03000 -0.19	76.46	75.10	75.92	462,007
12 Mar 15	76.22000 -0.03	77.01	75.54	76.57	354,279
11 Mar 15	76.25000 +0.88	76.41	75.01	75.60	485,143
10 Mar 15	75.37000 -0.03	75.78	74.02	74.75	449,380
09 Mar 15	75.40000 +0.31	76.07	74.96	75.41	374,351
06 Mar 15	75.09000 -0.32	75.74	74.23	74.97	251,780
05 Mar 15	75.41000 +0.23	75.83	73.95	75.39	256,785
04 Mar 15	75.18000 -0.81	75.86	74.31	75.75	296,164
03 Mar 15	75.99000 -0.03	76.92	75.34	75.77	309,138
02 Mar 15	76.02000 +0.47	76.49	74.77	75.70	257,915
27 Feb 15	75.55000 -0.11	76.30	75.17	75.78	313,876
26 Feb 15	75.66000 -0.20	76.70	75.19	75.80	290,621
25 Feb 15	75.86000 -1.48	78.01	74.91	76.93	541,790
24 Feb 15	77.34000 +1.49	78.39	75.68	76.16	452,764
23 Feb 15	75.85000 +0.51	76.49	75.02	75.48	532,357
20 Feb 15	75.34000 +2.43	75.65	73.65	73.89	665,625
19 Feb 15	72.91000 +1.45	73.72	70.93	71.21	461,672
18 Feb 15	71.46000 -0.27	72.29	69.60	71.77	338,794
17 Feb 15	71.73000 -0.26	72.69	71.00	72.01	277,137
13 Feb 15	71.99000 +0.14	72.76	71.78	72.04	254,631
12 Feb 15	71.85000 +0.70	72.40	71.19	71.70	282,023
11 Feb 15	71.15000 -0.49	71.84	70.09	71.35	249,660
10 Feb 15	71.64000 -0.42	73.30	71.28	72.16	259,473
09 Feb 15	72.06000 -0.34	72.97	71.54	72.47	245,761
06 Feb 15	72.40000 +0.07	72.72	71.70	72.14	260,270
05 Feb 15	72.33000 +0.52	72.89	71.77	72.16	326,239
04 Feb 15	71.81000 +0.38	72.66	71.11	71.43	257,149
03 Feb 15	71.43000 +1.28	72.08	70.43	70.62	409,006
02 Feb 15	70.15000 +0.84	70.55	69.44	69.64	311,721
30 Jan 15	69.31000 -0.41	70.13	69.07	69.39	347,596
29 Jan 15	69.72000 +0.67	70.31	68.50	69.17	284,900
28 Jan 15	69.05000 -0.90	70.97	68.69	70.26	292,513
27 Jan 15	69.95000 +0.71	70.90	68.52	68.80	279,850
26 Jan 15	69.24000 -0.53	70.33	68.42	69.58	331,787
23 Jan 15	69.77000 -0.49	70.72	69.27	70.26	226,086
22 Jan 15	70.26000 +0.30	71.48	69.71	70.40	302,885
21 Jan 15	69.96000 -0.50	70.69	69.57	70.11	269,504
20 Jan 15	70.46000 +0.10	71.42	70.09	70.58	244,287
16 Jan 15	70.36000 +0.22	71.58	69.65	69.94	246,868
15 Jan 15	70.14000 -0.44	71.96	69.82	70.86	224,251
14 Jan 15	70.58000 -0.31	70.74	69.41	70.33	207,705
13 Jan 15	70.89000 +0.01	72.57	70.06	71.37	284,511
12 Jan 15	70.88000 +0.12	71.71	69.39	70.89	124,568
09 Jan 15	70.76000 -0.20	71.11	70.02	70.71	132,871
08 Jan 15	70.96000 +0.46	71.36	70.37	71.07	347,822
07 Jan 15	70.50000 -0.18	71.11	70.07	71.00	172,912
06 Jan 15	70.68000 -0.52	71.46	70.25	71.46	172,349
05 Jan 15	71.20000 -0.49	71.46	70.49	71.17	125,639
02 Jan 15	71.69000 +0.26	72.24	70.82	71.28	157,101
31 Dec 14	71.43000 -0.48	72.48	71.24	72.28	123,474
30 Dec 14	71.91000 -0.09	72.80	71.75	71.92	96,548
29 Dec 14	72.00000 +0.17	72.74	71.54	71.56	183,570
26 Dec 14	71.83000 +0.61	72.51	71.36	71.37	126,689
24 Dec 14	71.22000 +0.22	72.10	70.92	70.92	84,930
23 Dec 14	71.00000 +0.17	71.98	70.16	71.24	146,200
22 Dec 14	70.83000 -0.92	71.92	70.70	71.70	170,065
19 Dec 14	71.75000 +0.07	72.01	71.05	71.26	367,212
18 Dec 14	71.68000 +1.03	72.26	70.60	71.37	202,426
17 Dec 14	70.65000 +0.48	71.82	69.36	70.55	228,332
16 Dec 14	70.17000 -0.34	71.32	69.80	70.15	226,378
15 Dec 14	70.51000 -0.60	71.50	70.02	71.35	216,479
12 Dec 14	71.11000 -1.57	71.81	70.10	71.81	198,575
11 Dec 14	72.68000 -0.27	74.09	72.28	73.13	203,012
10 Dec 14	72.95000 -1.21	74.60	72.75	73.80	155,910
09 Dec 14	74.16000 +1.08	75.30	72.61	72.61	168,625
08 Dec 14	73.08000 -0.52	73.99	72.83	73.21	137,508
05 Dec 14	73.60000 +0.44	74.54	73.01	73.01	142,443
04 Dec 14	73.16000 -0.44	73.95	73.06	73.40	231,309
03 Dec 14	73.60000 +0.43	74.14	72.37	72.89	193,192
02 Dec 14	73.17000 +0.01	73.95	72.48	73.22	292,088
01 Dec 14	73.16000 +0.38	73.98	72.59	72.67	172,512
28 Nov 14	72.78000 -1.46	74.48	72.50	74.07	110,347
26 Nov 14	74.24000 +0.59	75.11	73.56	73.91	140,593
25 Nov 14	73.65000 +0.50	74.53	73.25	73.25	164,137
24 Nov 14	73.15000 +0.16	73.99	72.56	72.86	93,837
21 Nov 14	72.99000 -0.02	74.52	72.62	73.80	166,494
20 Nov 14	73.01000 +1.31	73.43	70.32	71.30	251,728
19 Nov 14	71.70000 -1.08	72.58	70.86	72.58	175,160
18 Nov 14	72.78000 +0.13	73.64	72.70	72.83	160,105
17 Nov 14	72.65000 +0.00	72.95	72.29	72.71	162,918
14 Nov 14	72.65000 +0.69	73.54	71.10	71.82	514,859
13 Nov 14	71.96000 -0.65	72.85	71.75	72.38	159,770
12 Nov 14	72.61000 +0.97	72.74	71.50	71.50	183,840
11 Nov 14	71.64000 -0.13	72.23	71.25	71.53	171,895
10 Nov 14	71.77000 -0.58	72.62	71.16	72.33	281,184
07 Nov 14	72.35000 +1.58	72.45	71.02	71.02	228,615
06 Nov 14	70.77000 +0.75	71.33	69.87	70.10	241,199
05 Nov 14	70.02000 +0.19	71.00	69.53	70.24	199,545
04 Nov 14	69.83000 -0.32	70.49	69.14	70.23	215,469
03 Nov 14	70.15000 +0.60	70.44	68.86	69.52	275,980
31 Oct 14	69.55000 +0.43	69.86	68.85	69.86	310,643
30 Oct 14	69.12000 -0.19	69.43	68.26	69.26	217,455
29 Oct 14	69.31000 +0.10	69.86	68.63	69.13	249,817
28 Oct 14	69.21000 +0.29	70.01	68.69	69.28	261,274
27 Oct 14	68.92000 -1.05	69.85	68.28	69.85	314,021
24 Oct 14	69.97000 -0.47	71.39	69.75	70.75	280,685
23 Oct 14	70.44000 +0.13	71.35	70.10	70.66	422,822
22 Oct 14	70.31000 -0.97	71.50	69.97	71.00	457,222
21 Oct 14	71.28000 -3.86	72.28	69.00	71.55	722,453
20 Oct 14	75.14000 +0.26	75.58	74.08	74.87	405,262
17 Oct 14	74.88000 +1.06	75.71	73.79	74.87	361,378
16 Oct 14	73.82000 +0.28	74.81	72.57	72.69	196,197
15 Oct 14	73.54000 +0.40	74.24	71.69	72.45	198,392
14 Oct 14	73.14000 +0.88	73.95	72.30	72.89	300,898
13 Oct 14	72.26000 -0.41	73.88	72.00	72.94	209,387
10 Oct 14	72.67000 -0.66	73.34	71.92	72.65	256,382
09 Oct 14	73.33000 -1.64	75.21	72.66	74.97	197,444
08 Oct 14	74.97000 +0.81	75.07	73.24	73.95	135,730
07 Oct 14	74.16000 -0.69	74.94	73.91	74.32	167,363
06 Oct 14	74.85000 +0.39	75.76	74.25	74.57	139,869
03 Oct 14	74.46000 -0.75	75.89	74.29	75.89	113,940
02 Oct 14	75.21000 -0.49	75.96	74.31	75.51	219,761
01 Oct 14	75.70000 -0.52	76.53	74.67	76.31	283,541
30 Sep 14	76.22000 -0.39	76.87	76.13	76.73	214,017
29 Sep 14	76.61000 +0.10	76.87	75.25	75.84	228,913
26 Sep 14	76.51000 -0.45	76.95	76.11	76.88	96,228
25 Sep 14	76.96000 -0.36	77.25	75.94	77.25	207,374
24 Sep 14	77.32000 -0.48	77.81	76.79	77.75	226,213
23 Sep 14	77.80000 -0.21	79.06	77.75	77.85	171,300
22 Sep 14	78.01000 -0.88	79.10	77.34	78.42	133,600
19 Sep 14	78.89000 -1.16	80.99	78.17	79.94	327,500
18 Sep 14	80.05000 -0.49	81.00	79.73	80.83	158,000
17 Sep 14	80.54000 +0.62	80.92	79.87	80.06	211,700
16 Sep 14	79.92000 +0.33	80.19	78.99	79.64	258,800
15 Sep 14	79.59000 -0.79	80.46	79.34	80.46	267,000
12 Sep 14	80.38000 +0.10	80.88	79.95	79.95	180,300
11 Sep 14	80.28000 +1.09	80.40	78.65	79.03	203,200
10 Sep 14	79.19000 -0.73	80.18	78.97	80.18	98,100
09 Sep 14	79.92000 +0.12	80.00	78.94	79.54	112,300
08 Sep 14	79.80000 -0.52	80.76	79.27	80.53	101,300
05 Sep 14	80.32000 +1.26	80.75	78.65	78.76	115,000
04 Sep 14	79.06000 -0.91	81.43	78.91	80.20	255,900
03 Sep 14	79.97000 -0.51	81.41	79.37	80.51	255,900
02 Sep 14	80.48000 -0.07	81.62	80.38	80.85	246,300
29 Aug 14	80.55000 +0.43	80.88	79.51	79.95	141,200
28 Aug 14	80.12000 -0.93	81.35	79.99	80.67	137,300
27 Aug 14	81.05000 +0.38	81.49	79.97	79.98	115,100
26 Aug 14	80.67000 +0.72	81.45	80.01	80.20	195,300
25 Aug 14	79.95000 -0.31	80.59	79.60	80.59	166,800
22 Aug 14	80.26000 +0.50	80.78	79.17	79.72	141,700
21 Aug 14	79.76000 +0.39	79.86	77.87	79.17	164,400
20 Aug 14	79.37000 -0.17	79.76	78.54	79.36	135,200
19 Aug 14	79.54000 -0.47	80.00	79.06	80.00	167,200
18 Aug 14	80.01000 +0.38	80.43	79.80	80.28	160,500
15 Aug 14	79.63000 +0.20	80.36	78.96	80.10	208,400
14 Aug 14	79.43000 -0.16	79.85	78.96	79.39	112,600
13 Aug 14	79.59000 -0.46	80.33	79.28	80.07	170,900
12 Aug 14	80.05000 +1.52	80.18	78.26	78.53	246,900
11 Aug 14	78.53000 +0.21	79.93	78.17	78.69	239,700
08 Aug 14	78.32000 +0.87	78.94	77.33	77.36	220,800
07 Aug 14	77.45000 -0.08	77.73	76.78	77.61	130,600
06 Aug 14	77.53000 -0.23	78.39	76.26	77.51	97,700
05 Aug 14	77.76000 -0.24	78.43	77.23	77.74	172,900
04 Aug 14	78.00000 +0.70	78.24	76.33	77.17	261,600
01 Aug 14	77.30000 +0.08	77.71	76.62	77.27	208,500
31 Jul 14	77.22000 -0.08	77.57	76.25	76.57	263,000
30 Jul 14	77.30000 +0.49	77.78	76.22	77.21	248,500
29 Jul 14	76.81000 +0.92	77.74	75.34	76.26	301,100
28 Jul 14	75.89000 -0.07	76.80	75.06	76.27	212,100
25 Jul 14	75.96000 +0.82	76.21	74.31	75.03	628,400
24 Jul 14	75.14000 +2.56	76.14	73.52	75.72	421,200
23 Jul 14	72.58000 -1.11	74.44	72.25	73.31	208,900
22 Jul 14	73.69000 +0.29	74.83	73.39	73.39	147,100
21 Jul 14	73.40000 +0.83	73.49	72.45	72.46	120,700
18 Jul 14	72.57000 +0.58	72.92	71.44	71.75	117,900
17 Jul 14	71.99000 -0.41	72.54	71.72	71.96	115,200
16 Jul 14	72.40000 -0.06	73.57	72.00	72.91	101,900
15 Jul 14	72.46000 -0.05	73.06	72.03	72.22	106,700
14 Jul 14	72.51000 +0.35	72.86	71.99	72.76	87,000
11 Jul 14	72.16000 +0.11	72.33	71.60	71.72	155,100
10 Jul 14	72.05000 -0.97	74.63	71.63	71.91	154,100
09 Jul 14	73.02000 -1.31	74.73	72.64	74.68	248,700
08 Jul 14	74.33000 +1.71	74.72	72.60	72.80	220,300
07 Jul 14	72.62000 -0.54	73.10	72.34	72.95	111,800
03 Jul 14	73.16000 +0.46	73.58	72.73	72.97	71,000
02 Jul 14	72.70000 -0.34	73.41	72.39	72.66	123,100
01 Jul 14	73.04000 +0.17	73.81	72.92	73.15	124,600
30 Jun 14	72.87000 -0.08	72.99	71.86	72.58	144,300
27 Jun 14	72.95000 +0.91	73.11	71.56	71.56	387,200
26 Jun 14	72.04000 +0.03	72.71	71.52	72.04	91,000
25 Jun 14	72.01000 +0.57	72.23	71.08	71.18	137,400
24 Jun 14	71.44000 +0.01	71.90	71.05	71.21	765,800
23 Jun 14	71.43000 -0.53	72.38	71.20	71.99	93,400
20 Jun 14	71.96000 -0.17	72.94	71.49	72.56	266,000
19 Jun 14	72.13000 +0.74	72.34	71.32	71.72	127,500
18 Jun 14	71.39000 +0.46	71.64	70.63	71.14	70,500
17 Jun 14	70.93000 +0.49	71.19	70.15	70.15	72,400
16 Jun 14	70.44000 -0.55	71.08	70.09	70.88	75,100
13 Jun 14	70.99000 +0.35	71.26	70.37	70.39	63,700
12 Jun 14	70.64000 -0.78	71.41	70.25	71.33	83,700
11 Jun 14	71.42000 -0.21	71.71	70.82	71.71	82,300
10 Jun 14	71.63000 +0.17	71.97	71.00	71.51	72,900
09 Jun 14	71.46000 -0.17	71.99	71.08	71.53	72,900
06 Jun 14	71.63000 +0.31	72.13	70.75	71.74	101,400
05 Jun 14	71.32000 +1.87	71.85	69.54	69.93	170,600
04 Jun 14	69.45000 +0.64	69.83	68.52	68.69	208,100
03 Jun 14	68.81000 +0.08	69.35	68.51	68.70	143,100
02 Jun 14	68.73000 +0.26	69.17	68.00	68.75	183,700
30 May 14	68.47000 -0.64	69.37	68.01	69.34	208,500
29 May 14	69.11000 +0.50	69.44	68.35	68.81	92,800
28 May 14	68.61000 -0.45	68.87	68.46	68.82	92,700
27 May 14	69.06000 +0.17	69.53	68.76	69.37	74,100
23 May 14	68.89000 +0.86	69.32	67.70	68.14	84,000
22 May 14	68.03000 -0.02	68.68	67.95	68.32	83,300
21 May 14	68.05000 +0.26	69.07	67.91	67.94	456,200
20 May 14	67.79000 -0.97	69.09	67.60	68.55	203,600
19 May 14	68.76000 +0.87	69.13	67.89	67.89	136,100
16 May 14	67.89000 +0.14	68.03	67.34	67.52	87,500
15 May 14	67.75000 -0.43	67.93	66.43	67.77	219,100
14 May 14	68.18000 -0.36	68.65	67.85	68.65	146,500
13 May 14	68.54000 -1.20	70.51	68.46	69.90	127,900
12 May 14	69.74000 +1.07	70.48	68.47	69.15	121,500
09 May 14	68.67000 +0.20	68.80	67.76	68.29	88,300
08 May 14	68.47000 -0.92	69.96	68.00	69.48	115,800
07 May 14	69.39000 -0.05	71.49	68.78	69.49	124,100
06 May 14	69.44000 -0.24	70.01	68.89	69.43	212,800
05 May 14	69.68000 -0.69	70.59	69.25	70.22	112,500
02 May 14	70.37000 +0.05	71.32	69.96	70.17	122,900
01 May 14	70.32000 -0.08	70.80	69.61	70.24	170,000
30 Apr 14	70.40000 -0.22	70.85	69.32	70.38	169,700
29 Apr 14	70.62000 +0.37	71.45	70.32	70.53	211,100
28 Apr 14	70.25000 -0.53	71.47	69.91	70.90	132,900
25 Apr 14	70.78000 -0.06	71.22	70.37	70.86	144,500
24 Apr 14	70.84000 -1.71	72.31	70.52	71.61	251,900
23 Apr 14	72.55000 -0.52	73.33	72.18	72.51	204,900
22 Apr 14	73.07000 -0.64	74.24	72.13	73.91	265,000
21 Apr 14	73.71000 +0.38	74.27	73.18	73.38	235,800
17 Apr 14	73.33000 +0.24	73.75	72.84	73.26	146,900
16 Apr 14	73.09000 +0.08	73.78	72.79	73.35	233,700
15 Apr 14	73.01000 +0.41	73.35	71.53	72.76	196,200
14 Apr 14	72.60000 +1.24	73.26	71.49	71.92	149,900
11 Apr 14	71.36000 -0.45	71.78	69.96	71.04	148,000
10 Apr 14	71.81000 -0.49	73.18	71.03	72.51	165,600
09 Apr 14	72.30000 +1.05	72.76	71.13	71.68	133,900
08 Apr 14	71.25000 +0.20	71.51	70.78	71.19	187,900
07 Apr 14	71.04800 -1.47	72.94	70.90	72.21	165,000
04 Apr 14	72.52000 -0.21	74.09	72.39	73.24	119,200
03 Apr 14	72.73000 -0.60	73.98	72.57	73.35	199,400
02 Apr 14	73.33000 +1.40	74.06	71.78	72.21	192,800
01 Apr 14	71.93000 +0.51	72.45	71.53	71.79	136,800
31 Mar 14	71.42000 +0.17	72.12	70.87	71.39	180,800
28 Mar 14	71.25000 -0.12	72.00	71.02	71.39	166,400
27 Mar 14	71.37000 -0.13	72.44	71.02	71.60	149,300
26 Mar 14	71.50000 -1.15	72.96	71.41	72.96	218,300
25 Mar 14	72.65000 +0.77	72.96	71.65	72.01	123,700
24 Mar 14	71.88000 -0.50	73.01	71.15	72.28	122,300
21 Mar 14	72.38000 +0.57	73.33	72.01	72.01	293,900
20 Mar 14	71.81000 -0.82	72.39	71.35	72.35	162,600
19 Mar 14	72.63000 -0.08	72.75	71.33	72.75	151,500
18 Mar 14	72.71000 +1.19	72.78	71.25	71.76	269,200
17 Mar 14	71.52000 +0.23	72.29	71.18	71.73	187,400
14 Mar 14	71.29000 -0.22	71.95	70.35	71.20	246,700
13 Mar 14	71.51000 +0.61	71.62	70.27	71.13	137,300
12 Mar 14	70.90000 -0.99	72.35	70.87	71.40	137,200
11 Mar 14	71.89000 +0.09	72.45	71.04	71.68	156,700
10 Mar 14	71.80000 -0.50	72.40	71.40	71.97	127,000
07 Mar 14	72.30000 +0.00	72.63	71.25	72.63	157,400
06 Mar 14	72.30000 +0.42	72.77	71.70	72.17	336,600
05 Mar 14	71.88000 +0.58	71.95	70.61	71.41	113,200
04 Mar 14	71.30000 +0.73	72.21	71.00	71.29	479,000
03 Mar 14	70.57000 +0.02	70.67	69.80	70.20	118,900
28 Feb 14	70.55000 +0.42	70.64	69.55	70.12	167,700
27 Feb 14	70.13000 +1.10	70.24	68.92	69.04	487,400
26 Feb 14	69.03000 +0.51	69.80	68.05	68.65	234,600
25 Feb 14	68.52000 -0.97	70.13	68.20	69.66	217,800
24 Feb 14	69.49000 +0.68	70.83	69.38	69.61	322,700
21 Feb 14	68.81000 +0.47	68.97	67.97	68.69	151,800
20 Feb 14	68.34000 +0.01	68.81	67.74	68.33	154,100
19 Feb 14	68.33000 -0.61	69.41	67.76	68.64	220,600
18 Feb 14	68.94000 +0.15	70.05	67.43	70.05	268,600
14 Feb 14	68.79000 +1.31	69.11	67.69	67.69	205,800
13 Feb 14	67.48000 -0.09	67.92	67.19	67.19	709,100
12 Feb 14	67.57000 -1.22	69.10	67.48	68.84	427,900
11 Feb 14	68.79000 +0.26	69.30	68.72	68.72	131,000
10 Feb 14	68.53000 -0.01	68.97	67.90	68.40	119,400
07 Feb 14	68.54000 +1.66	69.35	67.11	67.19	319,200
06 Feb 14	66.88000 -0.74	68.30	66.78	67.82	141,500
05 Feb 14	67.62000 -0.07	67.95	66.83	67.27	293,800
04 Feb 14	67.69000 -0.80	68.75	67.25	68.69	216,000
03 Feb 14	68.49000 -1.32	70.37	67.50	69.75	243,500
31 Jan 14	69.81000 +0.21	70.77	68.83	68.83	244,300
30 Jan 14	69.60000 +0.37	69.77	68.74	69.64	245,900
29 Jan 14	69.23000 +0.09	70.07	68.60	68.60	205,900
28 Jan 14	69.14000 +0.84	69.33	68.25	68.57	121,600
27 Jan 14	68.30000 -0.70	69.27	67.94	68.99	122,400
24 Jan 14	69.00000 -1.15	70.95	68.32	69.78	217,900
23 Jan 14	70.15000 +0.07	70.54	69.39	70.13	333,400
22 Jan 14	70.08000 +0.66	70.46	68.96	69.32	261,500
21 Jan 14	69.42000 -0.14	70.69	68.83	70.14	379,000
17 Jan 14	69.56000 -0.29	70.64	69.36	69.96	204,200
16 Jan 14	69.85000 +0.33	70.41	69.49	69.52	252,400
15 Jan 14	69.52000 +1.30	69.82	69.11	69.60	338,500
14 Jan 14	68.22000 -0.57	69.64	68.13	69.10	156,500
13 Jan 14	68.79000 +0.51	69.51	68.16	68.48	223,100
10 Jan 14	68.28000 -1.66	69.61	68.05	69.58	484,800
09 Jan 14	69.94000 -0.17	70.82	69.21	70.51	236,400
08 Jan 14	70.11000 -0.31	70.51	69.46	70.51	245,800
07 Jan 14	70.42000 -0.32	71.20	69.84	70.88	356,500
06 Jan 14	70.74000 -0.61	71.40	69.60	71.40	232,000
03 Jan 14	71.35000 -0.34	72.04	70.73	71.61	197,400
02 Jan 14	71.69000 +1.45	71.82	69.65	70.17	638,700
31 Dec 13	70.24000 +0.46	70.69	69.71	70.06	129,100
30 Dec 13	69.78000 -0.55	70.99	69.53	70.46	200,800
27 Dec 13	70.33000 +0.69	70.44	69.57	69.57	254,700
26 Dec 13	69.64000 -0.70	70.62	69.52	70.55	126,200
24 Dec 13	70.34000 +0.93	70.62	69.44	69.44	92,600
23 Dec 13	69.41000 +0.77	69.97	68.73	68.73	256,700
20 Dec 13	68.64000 +0.20	68.97	67.62	68.69	555,700
19 Dec 13	68.44000 -0.44	69.64	68.26	68.91	144,200
18 Dec 13	68.88000 +0.74	69.44	67.85	68.21	206,500
17 Dec 13	68.14000 +0.22	68.30	67.35	67.83	170,500
16 Dec 13	67.92000 +0.39	68.41	67.52	67.87	187,000
13 Dec 13	67.53000 -0.22	67.73	66.90	67.39	163,700
12 Dec 13	67.75000 +0.38	68.27	67.07	67.37	148,500
11 Dec 13	67.37000 -0.93	68.30	67.04	68.30	158,200
10 Dec 13	68.30000 +0.16	68.76	67.52	68.14	231,400
09 Dec 13	68.14000 -0.12	68.75	67.93	68.41	127,000
06 Dec 13	68.26000 +0.52	68.79	68.09	68.18	115,100
05 Dec 13	67.74000 +0.93	67.88	66.77	66.95	160,600
04 Dec 13	66.81000 +0.22	67.57	66.51	66.51	188,400
03 Dec 13	66.59000 -0.38	67.48	66.00	66.73	188,000
02 Dec 13	66.97000 -0.35	67.94	66.39	67.41	160,500
29 Nov 13	67.32000 -0.16	68.20	67.23	67.89	50,200
27 Nov 13	67.48000 +0.89	67.75	66.66	66.90	181,600
26 Nov 13	66.59000 +0.61	67.00	65.56	66.17	165,400
25 Nov 13	65.98000 -0.42	66.83	65.76	66.59	150,000
22 Nov 13	66.40000 -0.50	66.75	66.09	66.75	112,300
21 Nov 13	66.90000 +0.32	67.79	66.27	66.58	262,100
20 Nov 13	66.58000 -0.34	67.38	66.37	66.94	218,100
19 Nov 13	66.92000 +0.83	67.74	66.32	66.32	242,100
18 Nov 13	66.09000 -0.11	66.77	65.44	66.26	145,500
15 Nov 13	66.20000 +0.54	66.99	65.70	65.70	116,700
14 Nov 13	65.65500 +0.42	65.91	64.51	65.10	203,000
13 Nov 13	65.23000 -0.36	65.42	64.82	65.09	83,700
12 Nov 13	65.59000 -0.40	65.96	65.03	65.96	95,000
11 Nov 13	65.99000 -0.02	66.57	65.47	65.86	150,800
08 Nov 13	66.01000 +0.04	66.95	65.50	65.91	228,100
07 Nov 13	65.97000 -1.33	67.61	65.57	67.45	582,600
06 Nov 13	67.30000 -0.04	67.91	67.00	67.83	173,000
05 Nov 13	67.34000 -0.61	67.81	66.55	67.81	361,200
04 Nov 13	67.95000 +0.72	68.41	67.54	67.54	160,700
01 Nov 13	67.23000 -0.22	67.63	66.82	67.32	180,300
31 Oct 13	67.45000 -0.05	68.47	67.38	67.53	252,800
30 Oct 13	67.50000 -0.48	68.57	67.30	68.14	190,200
29 Oct 13	67.98000 +0.28	68.64	67.45	67.60	360,900
28 Oct 13	67.70000 +0.94	67.95	66.52	66.94	230,700
25 Oct 13	66.76000 +0.61	66.92	65.31	66.35	287,000
24 Oct 13	66.15000 +0.00	66.41	65.73	66.09	192,800
23 Oct 13	66.15000 +0.06	66.85	65.20	65.20	380,800
22 Oct 13	66.09000 +0.32	66.62	64.96	65.72	558,900
21 Oct 13	65.77000 -1.60	67.38	62.60	66.99	1,328,200
18 Oct 13	67.37000 -5.66	73.47	66.30	73.29	1,381,600
17 Oct 13	73.03000 +0.32	73.28	72.60	72.72	238,600
16 Oct 13	72.71000 +0.50	73.07	72.31	72.86	462,800
15 Oct 13	72.21000 -0.07	73.11	71.68	72.27	416,700
14 Oct 13	72.28000 -0.38	73.17	71.14	72.49	145,900
11 Oct 13	72.66000 +0.63	72.90	71.63	72.15	286,000
10 Oct 13	72.03000 +0.69	72.21	71.61	72.12	131,800
09 Oct 13	71.34000 -0.66	72.28	70.01	72.08	203,300
08 Oct 13	72.00000 -0.50	72.58	71.65	72.52	155,600
07 Oct 13	72.50000 -0.13	72.80	72.03	72.08	121,700
04 Oct 13	72.63000 +0.37	72.76	71.76	72.02	81,000
03 Oct 13	72.26000 +0.02	72.59	71.17	72.28	151,600
02 Oct 13	72.24000 +0.58	72.63	71.09	71.09	185,900
01 Oct 13	71.66000 +0.41	71.95	70.71	70.89	166,400
30 Sep 13	71.25000 -0.02	71.41	70.27	70.71	144,100
27 Sep 13	71.27000 -0.26	71.58	70.88	71.04	72,700
26 Sep 13	71.53000 +1.04	71.53	70.39	70.74	85,400
25 Sep 13	70.49000 -0.09	71.47	70.27	70.58	67,300
24 Sep 13	70.58000 +0.03	71.45	70.06	70.65	117,200
23 Sep 13	70.55000 -0.45	71.61	70.17	70.94	108,400
20 Sep 13	71.00000 -0.35	71.72	70.67	71.45	409,800
19 Sep 13	71.35000 -0.61	72.33	70.73	72.29	88,200
18 Sep 13	71.96000 +0.80	72.67	70.02	71.28	145,600
17 Sep 13	71.16000 +1.32	71.36	69.53	69.53	87,600
16 Sep 13	69.84000 +0.07	70.86	69.46	70.60	184,400
13 Sep 13	69.77000 -0.32	70.67	69.55	70.48	48,700
12 Sep 13	70.09000 -1.36	71.44	70.04	71.44	268,100
11 Sep 13	71.45000 +0.51	72.08	70.42	70.98	63,400
10 Sep 13	70.94000 +0.80	71.25	70.45	70.45	651,800
09 Sep 13	70.14000 +0.23	70.41	69.56	69.87	171,200
06 Sep 13	69.91000 -0.25	70.53	69.25	70.53	84,500
05 Sep 13	70.16000 +0.19	70.57	69.65	70.30	100,700
04 Sep 13	69.97000 +0.55	70.47	68.94	69.56	110,000
03 Sep 13	69.42000 +0.30	70.68	69.10	69.76	69,200
30 Aug 13	69.12000 -0.83	70.44	68.84	69.79	131,100
29 Aug 13	69.95000 +0.02	70.31	69.71	69.98	86,100
28 Aug 13	69.93000 +0.44	70.19	69.56	69.60	93,700
27 Aug 13	69.49000 -0.30	69.99	69.10	69.17	93,900
26 Aug 13	69.79000 -0.10	70.40	69.59	69.94	136,700
23 Aug 13	69.89000 +0.39	70.31	68.80	69.43	305,000
22 Aug 13	69.50000 +0.97	69.70	68.58	68.94	193,000
21 Aug 13	68.53000 -1.09	69.53	68.26	69.39	136,100
20 Aug 13	69.62000 +0.87	70.00	68.56	69.13	169,400
19 Aug 13	68.75000 +1.43	69.22	67.60	68.43	292,200
16 Aug 13	67.32000 +0.58	67.48	66.31	66.31	96,200
15 Aug 13	66.74000 -0.17	66.90	65.47	66.17	117,600
14 Aug 13	66.91000 +0.28	67.28	66.46	66.78	83,700
13 Aug 13	66.63000 -0.31	66.95	66.25	66.89	42,100
12 Aug 13	66.94000 +0.64	66.95	65.51	66.13	69,800
09 Aug 13	66.30000 +0.55	67.48	65.43	65.90	133,400
08 Aug 13	65.75000 +0.60	66.39	65.17	65.44	76,600
07 Aug 13	65.15000 -0.34	65.50	64.84	65.07	90,200
06 Aug 13	65.49000 -0.58	66.00	65.08	66.00	68,900
05 Aug 13	66.07000 -0.17	66.72	65.91	66.12	73,200
02 Aug 13	66.24000 +0.00	66.46	65.81	65.81	76,800
01 Aug 13	66.24000 +0.99	66.30	65.24	65.24	113,000
31 Jul 13	65.25000 -0.53	66.42	65.25	65.93	80,500
30 Jul 13	65.78000 +0.39	66.09	65.02	65.68	80,200
29 Jul 13	65.39000 -0.71	66.17	64.66	65.94	90,000
26 Jul 13	66.10000 +0.06	66.50	65.10	65.61	120,400
25 Jul 13	66.04000 +1.17	66.49	63.20	64.28	169,500
24 Jul 13	64.87000 -0.84	66.10	63.90	66.10	211,900
23 Jul 13	65.71000 +0.43	66.12	64.82	65.23	110,500
22 Jul 13	65.28000 +0.31	65.85	64.97	64.97	110,300
19 Jul 13	64.97000 -0.31	65.27	64.45	65.15	184,000
18 Jul 13	65.28000 +0.18	65.99	65.16	65.30	86,600
17 Jul 13	65.10000 +0.07	65.39	64.71	64.71	70,800
16 Jul 13	65.03000 +0.23	65.32	64.72	65.09	107,100
15 Jul 13	64.80000 +0.21	65.46	64.50	64.85	72,800
12 Jul 13	64.59000 -0.42	65.12	64.24	65.12	137,300
11 Jul 13	65.00500 +0.36	65.94	64.61	64.94	213,100
10 Jul 13	64.64000 +1.03	64.89	63.39	63.67	293,200
09 Jul 13	63.61000 +0.98	63.74	62.47	63.19	137,600
08 Jul 13	62.63000 +0.32	63.18	62.38	62.43	110,000
05 Jul 13	62.31000 -0.40	63.85	62.09	63.66	94,300
03 Jul 13	62.71000 +0.15	62.72	62.18	62.26	35,500
02 Jul 13	62.56000 -0.06	62.84	61.74	62.42	63,800
01 Jul 13	62.62000 +0.68	62.94	61.90	62.45	104,800
28 Jun 13	61.94000 -0.55	62.77	61.64	62.46	188,400
27 Jun 13	62.49000 +0.33	62.83	62.28	62.42	99,300
26 Jun 13	62.16000 -0.10	62.70	61.84	62.51	129,200
25 Jun 13	62.26000 +1.09	62.27	61.03	61.38	136,100
24 Jun 13	61.17000 -0.99	62.42	60.26	61.56	136,000
21 Jun 13	62.16000 -0.91	63.45	61.86	63.23	329,600
20 Jun 13	63.07000 -0.27	63.42	61.99	62.47	165,400
19 Jun 13	63.34000 -0.52	64.14	63.04	63.67	104,100
18 Jun 13	63.86000 +0.98	64.01	62.58	63.02	127,400
17 Jun 13	62.88000 -0.16	63.72	62.44	63.54	71,300
14 Jun 13	63.04000 -0.38	63.95	62.67	63.59	99,200
13 Jun 13	63.42000 +0.23	63.98	63.04	63.05	88,700
12 Jun 13	63.19000 +0.03	63.98	62.92	63.62	78,300
11 Jun 13	63.16000 -0.19	63.40	62.35	62.78	124,500
10 Jun 13	63.35000 +0.71	63.73	62.50	62.51	88,600
07 Jun 13	62.64000 +0.07	62.94	61.75	62.92	150,800
06 Jun 13	62.57000 +0.46	62.63	61.72	62.24	103,000
05 Jun 13	62.11000 -0.32	62.77	61.70	62.31	111,100
04 Jun 13	62.43000 -0.95	63.64	61.67	63.27	246,200
03 Jun 13	63.38000 -0.06	64.42	62.85	63.75	189,700
31 May 13	63.44000 -0.88	64.45	63.44	63.97	82,400
30 May 13	64.32000 +0.50	64.90	63.47	63.86	99,800
29 May 13	63.82000 -0.91	64.45	63.03	64.28	129,600
28 May 13	64.73000 +0.72	65.27	64.03	64.88	99,200
24 May 13	64.01000 -0.35	64.32	63.64	63.97	91,900
23 May 13	64.36000 -0.70	65.17	63.75	64.73	211,600
22 May 13	65.06000 -0.38	67.04	64.27	65.75	865,900
21 May 13	65.44000 +0.11	65.80	64.34	65.54	115,300
20 May 13	65.33000 +1.07	65.67	63.84	63.84	127,900
17 May 13	64.26000 +0.39	64.47	63.86	64.25	158,900
16 May 13	63.87000 -0.26	64.78	63.60	63.76	140,000
15 May 13	64.13000 -0.27	64.48	63.40	64.01	88,700
14 May 13	64.40000 +0.28	64.81	63.89	64.12	282,700
13 May 13	64.12000 -0.31	64.30	63.53	64.30	85,900
10 May 13	64.43000 -0.08	64.81	63.60	64.69	69,200
09 May 13	64.51000 -0.32	65.09	64.18	64.93	101,200
08 May 13	64.83000 +1.02	65.11	63.68	63.68	165,600
07 May 13	63.81000 +0.58	64.06	62.85	63.51	86,100
06 May 13	63.23000 +0.31	63.25	62.02	63.11	371,900
03 May 13	62.92000 +0.90	64.30	62.25	62.25	93,100
02 May 13	62.02000 +0.27	62.65	61.29	62.05	58,000
01 May 13	61.75000 -1.25	63.04	61.03	63.03	184,400
30 Apr 13	63.00000 -0.06	63.25	61.88	63.00	125,400
29 Apr 13	63.06000 +0.55	63.42	62.45	62.83	155,300
26 Apr 13	62.51000 -0.67	63.29	62.13	63.18	122,600
25 Apr 13	63.18000 +0.28	64.25	62.81	63.36	193,800
24 Apr 13	62.90000 +3.74	64.94	59.36	59.38	646,500
23 Apr 13	59.16000 +0.37	59.21	58.44	58.79	298,400
22 Apr 13	58.79000 +0.04	58.91	58.39	58.75	195,000
19 Apr 13	58.75000 -0.36	59.30	58.31	58.98	183,900
18 Apr 13	59.11000 -0.06	59.37	58.60	58.90	235,700
17 Apr 13	59.17000 -1.67	60.56	58.54	60.54	170,800
16 Apr 13	60.84000 +2.04	61.10	58.93	59.23	242,400
15 Apr 13	58.80000 -2.32	60.78	57.67	60.78	350,200
12 Apr 13	61.12000 -1.73	62.75	60.81	62.75	184,800
11 Apr 13	62.85000 +0.01	64.14	62.64	62.77	118,600
10 Apr 13	62.84000 +0.19	63.24	62.59	62.75	127,200
09 Apr 13	62.65000 +0.61	63.38	62.06	62.06	199,000
08 Apr 13	62.04000 +0.25	62.41	61.72	61.93	126,500
05 Apr 13	61.79000 -0.47	62.37	61.40	61.68	127,600
04 Apr 13	62.26000 +0.37	63.07	61.92	61.97	110,200
03 Apr 13	61.89000 -0.79	62.78	61.17	62.78	107,900
02 Apr 13	62.68000 -0.91	63.86	62.25	63.78	116,500
01 Apr 13	63.59000 -1.06	64.84	62.94	64.70	119,900
28 Mar 13	64.65000 +0.31	64.78	63.79	64.54	98,900
27 Mar 13	64.34000 +0.26	64.82	63.13	63.80	82,500
26 Mar 13	64.08000 +0.57	64.17	63.20	63.80	101,500
25 Mar 13	63.51000 +0.01	64.18	62.93	63.58	104,700
22 Mar 13	63.49500 -0.28	64.33	63.28	63.92	77,900
21 Mar 13	63.78000 -0.04	64.36	63.60	63.60	113,800
20 Mar 13	63.82000 +0.32	64.02	63.42	63.70	75,800
19 Mar 13	63.50000 -0.36	64.09	62.32	64.00	79,900
18 Mar 13	63.86000 -0.18	64.54	63.40	63.50	307,000
15 Mar 13	64.04000 +0.10	64.61	63.80	64.00	203,300
14 Mar 13	63.94000 +0.89	64.19	62.99	63.07	123,200
13 Mar 13	63.05000 +0.60	63.15	62.00	62.45	155,900
12 Mar 13	62.45000 -0.39	63.36	62.20	62.76	79,000
11 Mar 13	62.84000 +0.13	63.00	61.96	62.62	128,200
08 Mar 13	62.71000 +0.53	63.14	62.31	62.35	105,200
07 Mar 13	62.18000 +0.21	62.20	61.55	61.89	85,700
06 Mar 13	61.97000 +0.85	62.31	61.17	61.21	134,400
05 Mar 13	61.12000 -0.01	62.16	61.06	61.34	85,400
04 Mar 13	61.13000 +0.22	61.35	60.49	60.56	96,600
01 Mar 13	60.91000 -0.33	61.45	60.40	60.95	184,600
28 Feb 13	61.24000 -0.57	61.94	61.17	61.86	144,900
27 Feb 13	61.81000 +0.02	62.31	61.37	61.55	257,800
26 Feb 13	61.79000 +0.24	62.29	60.97	61.93	165,500
25 Feb 13	61.55000 -0.17	63.65	61.40	61.98	355,100
22 Feb 13	61.72000 +0.95	61.79	59.85	60.92	167,200
21 Feb 13	60.77000 -0.57	61.50	59.50	61.50	219,600
20 Feb 13	61.34000 -3.64	63.98	60.71	63.98	560,800
19 Feb 13	64.98000 +0.65	65.18	62.86	64.33	199,100
15 Feb 13	64.33000 +0.03	64.62	63.48	64.62	122,400
14 Feb 13	64.30000 +0.70	64.41	63.51	63.51	77,000
13 Feb 13	63.60000 +0.39	63.71	63.07	63.32	74,200
12 Feb 13	63.21000 +0.14	63.85	62.92	63.17	89,600
11 Feb 13	63.07000 +0.05	63.11	62.67	63.01	84,500
08 Feb 13	63.02000 +0.33	63.29	62.60	62.75	85,800
07 Feb 13	62.69000 -0.31	63.00	61.94	63.00	86,800
06 Feb 13	63.00000 +1.10	63.12	61.65	61.80	52,600
05 Feb 13	61.90000 -0.11	62.40	61.82	62.18	111,300
04 Feb 13	62.01000 -1.27	63.20	61.72	63.20	126,700
01 Feb 13	63.28000 +1.12	63.48	62.22	62.22	119,800
31 Jan 13	62.16000 +0.53	62.23	61.45	61.80	128,000
30 Jan 13	61.63000 -0.65	62.46	61.28	62.17	153,800
29 Jan 13	62.28000 -0.34	62.90	61.93	62.80	87,300
28 Jan 13	62.62000 -0.03	62.83	62.07	62.60	175,900
25 Jan 13	62.65000 -0.50	63.20	62.01	63.20	102,800
24 Jan 13	63.15000 +1.39	63.20	61.64	61.69	428,900
23 Jan 13	61.76000 -1.25	62.69	61.58	62.69	135,400
22 Jan 13	63.01000 +0.37	63.39	62.62	62.86	153,400
18 Jan 13	62.64000 -0.36	63.00	62.11	63.00	124,800
17 Jan 13	63.00000 +0.11	63.19	62.71	63.19	108,200
16 Jan 13	62.89000 -0.66	63.55	62.45	63.55	144,800
15 Jan 13	63.55000 -0.12	63.98	63.37	63.56	133,100
14 Jan 13	63.67000 -0.38	64.25	63.13	63.93	100,700
11 Jan 13	64.05000 -0.98	65.17	63.72	65.06	161,000
10 Jan 13	65.03000 +0.78	65.13	64.20	64.30	129,000
09 Jan 13	64.25000 +0.60	64.62	63.68	64.00	228,300
08 Jan 13	63.65000 +1.40	63.81	62.25	62.47	200,100
07 Jan 13	62.25000 -0.83	63.25	62.07	63.04	168,000
04 Jan 13	63.08000 +0.43	63.84	62.43	63.04	99,800
03 Jan 13	62.65000 -0.57	63.12	62.36	63.12	86,700
02 Jan 13	63.22000 +1.53	63.54	62.02	62.75	139,800
31 Dec 12	61.69000 +1.43	61.94	60.09	60.32	111,500
28 Dec 12	60.26000 -0.65	61.00	60.17	60.44	51,300
27 Dec 12	60.91000 +0.15	61.08	60.04	60.97	89,000
26 Dec 12	60.76000 -0.22	61.54	60.71	61.09	46,700
24 Dec 12	60.98000 -0.04	61.22	60.56	61.02	35,300
21 Dec 12	61.02000 -0.10	61.11	60.26	60.61	357,000
20 Dec 12	61.12000 -0.63	61.88	60.60	61.50	187,100
19 Dec 12	61.75000 +1.01	61.93	60.42	61.00	152,100
18 Dec 12	60.74000 +0.68	61.08	59.84	60.04	288,100
17 Dec 12	60.06000 -0.44	60.85	59.26	60.85	168,900
14 Dec 12	60.50000 +0.01	61.12	60.16	60.30	91,200
13 Dec 12	60.49000 -0.07	61.14	60.21	60.44	70,800
12 Dec 12	60.56000 -0.78	61.72	60.35	61.72	100,600
11 Dec 12	61.34000 +0.10	62.25	61.18	61.64	82,600
10 Dec 12	61.24350 -0.06	61.55	60.81	61.18	134,700
07 Dec 12	61.30000 +0.42	61.32	60.29	60.99	127,800
06 Dec 12	60.88310 -0.42	61.61	59.94	61.42	122,800
05 Dec 12	61.30000 +0.27	61.84	60.86	61.03	180,400
04 Dec 12	61.03000 +0.29	61.34	60.26	60.89	130,900
03 Dec 12	60.74000 -0.13	61.40	60.23	60.87	63,700
30 Nov 12	60.87000 +0.09	61.60	60.21	60.78	166,900
29 Nov 12	60.78000 +0.17	61.21	60.00	60.97	46,700
28 Nov 12	60.61000 +0.42	61.16	58.90	59.84	156,200
27 Nov 12	60.19000 +0.59	60.72	59.39	59.39	197,100
26 Nov 12	59.60000 -0.53	60.27	59.03	59.95	98,900
23 Nov 12	60.13000 +0.44	60.56	59.89	60.24	28,500
21 Nov 12	59.69000 -0.06	60.07	59.29	59.98	34,500
20 Nov 12	59.75000 -0.08	60.66	59.14	59.57	53,200
19 Nov 12	59.83000 +1.43	59.83	59.02	59.24	66,200
16 Nov 12	58.40000 +0.47	58.86	56.75	57.61	88,400
15 Nov 12	57.93000 -0.74	59.10	57.47	58.36	78,600
14 Nov 12	58.67000 -1.43	60.22	58.36	60.22	123,900
13 Nov 12	60.10000 -0.24	60.73	59.70	60.19	56,300
12 Nov 12	60.34000 +0.38	60.66	59.72	60.25	60,600
09 Nov 12	59.96000 +0.63	60.49	59.07	59.07	96,000
08 Nov 12	59.33000 -0.09	59.77	58.88	59.54	72,800
07 Nov 12	59.42000 -1.29	60.55	58.52	60.55	105,100
06 Nov 12	60.71000 +1.32	61.16	59.62	59.88	113,900
05 Nov 12	59.39000 +0.22	59.60	58.96	58.96	96,500
02 Nov 12	59.17000 -1.68	61.09	58.75	61.00	138,900
01 Nov 12	60.85000 +0.27	61.30	60.13	60.32	250,500
31 Oct 12	60.58000 +0.88	60.84	59.46	59.91	203,100
26 Oct 12	59.70000 +0.28	60.80	59.17	59.67	162,400
25 Oct 12	59.42000 +1.50	60.20	58.68	58.68	289,800
24 Oct 12	57.92000 +0.29	58.37	57.22	57.77	128,800
23 Oct 12	57.63000 -1.12	58.27	56.57	58.27	109,800
22 Oct 12	58.75000 +0.68	58.81	57.86	58.06	83,300
19 Oct 12	58.07000 -0.88	58.41	57.35	58.38	92,700
18 Oct 12	58.95000 -0.07	59.05	58.46	58.91	93,000
17 Oct 12	59.02000 -0.10	59.26	58.21	59.00	150,000
16 Oct 12	59.12000 +1.54	59.22	57.76	57.77	192,800
15 Oct 12	57.58000 +1.31	57.69	55.27	56.23	153,000
12 Oct 12	56.27000 -0.43	56.87	55.28	56.64	126,800
11 Oct 12	56.70000 -0.31	57.78	56.65	57.43	81,100
10 Oct 12	57.01000 -0.34	57.46	56.37	57.26	86,400
09 Oct 12	57.35000 -0.08	58.06	57.13	57.64	60,200
08 Oct 12	57.43000 -0.57	58.16	57.33	57.90	52,400
05 Oct 12	58.00000 -0.23	58.65	57.30	58.40	76,100
04 Oct 12	58.23000 +0.74	58.49	57.46	57.80	71,400
03 Oct 12	57.49000 -0.83	58.40	56.96	58.40	68,400
02 Oct 12	58.32000 -0.04	58.87	58.16	58.87	93,700
01 Oct 12	58.36000 -0.03	59.16	58.00	58.55	58,900
28 Sep 12	58.39000 -0.58	58.82	57.99	58.47	69,800
27 Sep 12	58.97000 +1.07	59.10	57.46	58.15	118,700
26 Sep 12	57.90000 +1.11	58.33	55.88	56.78	129,600
25 Sep 12	56.79000 -1.22	58.68	56.71	58.30	91,900
24 Sep 12	58.01000 +0.46	58.42	56.43	57.37	81,200
21 Sep 12	57.55000 -1.01	59.18	57.52	59.18	461,400
20 Sep 12	58.56000 -0.02	59.01	57.52	58.21	145,700
19 Sep 12	58.58000 +0.22	58.92	57.71	58.48	70,600
18 Sep 12	58.36000 +0.32	58.46	57.30	58.03	124,600
17 Sep 12	58.04000 -0.66	58.64	57.49	58.20	87,000
14 Sep 12	58.70000 -0.45	59.99	58.24	59.63	317,900
13 Sep 12	59.15000 +0.51	59.25	57.86	58.36	191,500
12 Sep 12	58.64000 +0.78	58.66	56.81	57.92	75,400
11 Sep 12	57.86000 +0.48	58.00	57.35	57.43	62,700
10 Sep 12	57.38000 -0.43	58.25	56.98	57.86	168,000
07 Sep 12	57.81000 +0.56	57.90	57.32	57.59	167,800
06 Sep 12	57.25000 +1.15	58.07	56.23	56.23	92,700
05 Sep 12	56.10000 -0.88	57.99	55.96	57.29	98,700
04 Sep 12	56.98000 +1.13	57.01	55.25	55.43	97,800
31 Aug 12	55.85000 +0.73	55.93	54.65	55.55	74,700
30 Aug 12	55.12000 -0.98	55.52	54.57	55.50	66,700
29 Aug 12	56.10000 +0.33	56.38	55.58	55.84	71,300
28 Aug 12	55.77000 +0.12	56.18	53.27	55.70	67,000
27 Aug 12	55.65000 -0.42	56.61	55.38	56.32	47,700
24 Aug 12	56.07000 -0.05	56.27	55.24	56.18	64,400
23 Aug 12	56.12000 -1.37	57.74	55.74	57.52	94,700
22 Aug 12	57.49000 -0.19	57.85	57.02	57.57	45,000
21 Aug 12	57.68000 +0.33	59.04	57.40	57.67	58,000
20 Aug 12	57.35000 -0.39	58.14	56.82	57.78	60,400
17 Aug 12	57.74000 +0.46	58.10	57.10	57.10	64,300
16 Aug 12	57.28000 -0.05	57.55	56.48	57.16	113,000
15 Aug 12	57.33000 +0.19	57.40	56.57	56.95	70,900
14 Aug 12	57.14000 -0.11	57.72	56.71	57.72	119,800
13 Aug 12	57.25000 +0.15	57.33	56.49	56.96	97,000
10 Aug 12	57.10000 +0.93	57.11	55.09	55.86	83,500
09 Aug 12	56.17000 -0.32	56.94	55.92	56.50	97,900
08 Aug 12	56.49000 +0.06	57.64	55.48	56.34	73,600
07 Aug 12	56.43000 -0.32	57.19	56.16	57.01	97,700
06 Aug 12	56.75000 +1.07	57.48	55.43	55.75	119,900
03 Aug 12	55.68000 +1.09	55.92	55.19	55.44	101,800
02 Aug 12	54.59000 -0.10	55.51	53.56	54.50	99,800
01 Aug 12	54.69000 +0.15	55.66	54.65	54.75	146,000
31 Jul 12	54.54000 -0.76	55.74	54.37	54.96	174,900
30 Jul 12	55.30000 -0.12	55.50	54.46	55.50	150,100
27 Jul 12	55.42000 +1.50	55.74	53.55	54.01	309,700
26 Jul 12	53.92000 +4.41	55.43	50.79	51.60	496,900
25 Jul 12	49.51000 +0.09	49.89	47.41	49.80	255,700
24 Jul 12	49.42000 -1.54	51.18	49.32	50.85	137,400
23 Jul 12	50.96000 -0.63	51.32	50.00	50.62	187,200
20 Jul 12	51.59000 -0.92	52.00	51.16	51.82	95,600
19 Jul 12	52.51000 +0.71	52.73	49.45	52.04	44,400
18 Jul 12	51.80000 -0.27	52.23	51.24	52.12	107,000
17 Jul 12	52.07000 -0.28	52.94	51.77	52.75	84,500
16 Jul 12	52.35000 -0.36	52.54	52.00	52.53	50,200
13 Jul 12	52.71000 +0.07	53.06	52.26	52.70	66,200
12 Jul 12	52.64000 +0.43	53.04	50.75	51.69	104,700
11 Jul 12	52.21000 +1.11	52.48	50.43	51.27	119,000
10 Jul 12	51.10000 -0.35	53.00	50.47	51.70	129,700
09 Jul 12	51.45000 -0.23	51.84	51.12	51.55	123,400
06 Jul 12	51.68000 -0.69	52.06	51.50	51.79	118,000
05 Jul 12	52.37000 -0.84	52.95	52.09	52.85	102,100
03 Jul 12	53.21000 +1.24	53.65	51.88	51.93	97,300
02 Jul 12	51.97000 +0.13	52.04	51.12	51.93	94,800
29 Jun 12	51.84000 +1.48	52.38	50.37	51.50	142,300
28 Jun 12	50.36000 +0.03	50.56	49.53	49.80	74,500
27 Jun 12	50.33000 +0.69	50.50	49.29	49.61	74,700
26 Jun 12	49.64000 +0.17	50.21	49.57	49.63	133,700
25 Jun 12	49.47000 +0.04	50.25	48.68	49.19	123,600
22 Jun 12	49.43000 +1.07	49.76	48.25	48.70	769,300
21 Jun 12	48.36000 -1.75	50.14	48.13	50.14	110,100
20 Jun 12	50.11000 -0.33	50.82	49.31	50.34	84,000
19 Jun 12	50.44000 +1.62	50.98	49.20	49.20	175,700
18 Jun 12	48.82000 +0.24	49.26	48.01	48.48	106,500
15 Jun 12	48.58000 -0.34	49.53	48.37	48.80	255,400
14 Jun 12	48.92000 +0.69	49.00	47.71	48.15	89,300
13 Jun 12	48.23000 -0.21	48.89	47.89	48.25	147,800
12 Jun 12	48.44000 +1.07	48.62	47.44	47.80	215,600
11 Jun 12	47.37000 -0.13	47.94	47.13	47.94	210,800
08 Jun 12	47.50000 -0.18	47.93	46.89	47.50	154,400
07 Jun 12	47.68000 -0.07	49.35	47.64	48.36	149,900
06 Jun 12	47.75000 +0.80	47.92	46.79	47.00	300,500
05 Jun 12	46.95000 +0.33	47.00	46.06	46.17	131,500
04 Jun 12	46.62000 -0.73	47.67	45.98	47.67	228,400
01 Jun 12	47.35000 -0.64	48.23	45.65	47.32	192,800
31 May 12	47.99000 -1.13	49.16	47.86	49.16	344,100
30 May 12	49.12000 -1.55	50.14	48.97	50.14	160,500
29 May 12	50.67000 +1.21	50.95	49.56	49.95	91,200
25 May 12	49.46000 -0.41	50.01	49.12	49.79	75,500
24 May 12	49.87000 -0.71	50.69	49.44	50.53	168,000
23 May 12	50.58000 +0.41	50.70	48.81	49.46	139,300
22 May 12	50.17000 -0.69	51.19	49.78	50.86	205,600
21 May 12	50.86000 +0.24	51.06	50.21	50.62	160,100
18 May 12	50.62000 -0.02	51.22	50.11	50.60	217,600
17 May 12	50.64000 -0.49	51.49	50.48	51.44	198,000
16 May 12	51.13000 -0.45	52.24	51.09	51.75	303,600
15 May 12	51.58000 +0.21	52.10	51.10	51.23	289,300
14 May 12	51.37000 -0.20	51.78	50.89	50.89	87,000
11 May 12	51.57000 -0.42	52.47	51.14	51.41	117,100
10 May 12	51.99000 +0.09	52.64	51.72	52.46	100,000
09 May 12	51.90000 -0.63	52.99	51.31	51.73	194,600
08 May 12	52.53000 +0.69	52.75	51.15	51.39	169,800
07 May 12	51.84000 +0.38	52.25	51.18	51.38	143,700
04 May 12	51.46000 -0.87	52.00	50.99	51.93	165,600
03 May 12	52.33000 -0.10	52.65	51.77	52.37	174,000
02 May 12	52.43000 -0.05	52.57	51.47	52.15	152,000
01 May 12	52.48000 -0.09	53.73	52.09	52.57	326,000
30 Apr 12	52.57000 +0.42	54.94	51.85	54.89	322,000
27 Apr 12	52.15000 +1.25	52.96	50.90	50.90	280,000
26 Apr 12	50.90000 +1.70	51.06	49.73	50.00	391,100
25 Apr 12	49.20000 +1.29	49.36	48.54	48.63	297,100
24 Apr 12	47.91000 +0.46	48.13	47.05	47.05	107,000
23 Apr 12	47.45000 -0.79	48.10	46.96	47.26	137,800
20 Apr 12	48.24000 +0.04	48.87	48.11	48.87	104,400
19 Apr 12	48.20000 -0.54	48.93	47.82	48.80	88,900
18 Apr 12	48.74000 -0.12	49.28	48.51	48.75	106,400
17 Apr 12	48.86000 +0.91	49.72	48.25	48.25	186,300
16 Apr 12	47.95000 -0.08	48.28	47.36	47.71	143,300
13 Apr 12	48.03000 -1.19	49.24	47.85	49.12	83,900
12 Apr 12	49.22000 +1.06	49.71	48.20	48.20	182,200
11 Apr 12	48.16000 +1.01	48.90	47.79	47.83	217,000
10 Apr 12	47.15000 -0.59	47.88	46.67	47.72	184,900
09 Apr 12	47.74000 -0.38	48.39	47.26	47.26	159,900
05 Apr 12	48.12000 -0.09	48.88	47.75	47.75	101,100
04 Apr 12	48.21000 -0.15	48.37	47.16	47.74	197,500
03 Apr 12	48.36000 -0.10	48.97	48.06	48.50	195,700
02 Apr 12	48.46000 +1.20	48.56	47.00	47.27	348,600
30 Mar 12	47.26000 -0.48	48.00	47.26	48.00	207,600
29 Mar 12	47.74000 -0.27	47.97	47.50	47.52	209,200
28 Mar 12	48.01000 -0.39	48.31	47.51	48.31	188,700
27 Mar 12	48.40000 -0.77	49.29	48.32	49.29	83,600
26 Mar 12	49.17000 +0.62	49.52	48.84	49.00	103,400
23 Mar 12	48.55000 +0.25	49.29	48.20	48.20	96,000
22 Mar 12	48.30000 -0.11	48.32	47.42	47.79	140,400
21 Mar 12	48.41000 -0.46	49.54	48.21	49.06	78,400
20 Mar 12	48.87000 -0.61	49.50	48.35	49.25	85,000
19 Mar 12	49.48000 +0.46	50.46	48.94	48.94	91,700
16 Mar 12	49.02000 +0.60	49.78	48.58	48.58	300,400
15 Mar 12	48.42000 +0.70	48.58	47.81	48.00	127,200
14 Mar 12	47.72000 -1.57	49.23	47.19	49.23	252,200
13 Mar 12	49.29000 +1.25	49.42	48.46	48.58	148,700
12 Mar 12	48.04000 -0.28	48.59	47.50	48.27	74,800
09 Mar 12	48.32000 +0.58	49.48	47.54	47.54	76,100
08 Mar 12	47.74000 +0.62	47.80	47.03	47.62	76,300
07 Mar 12	47.12000 +0.30	47.23	46.15	47.22	85,800
06 Mar 12	46.82000 -0.62	47.29	46.34	46.60	92,500
05 Mar 12	47.44000 -0.63	47.85	47.10	47.74	106,500
02 Mar 12	48.07000 -0.44	48.86	47.94	48.47	146,200
01 Mar 12	48.51000 +0.17	49.48	48.21	48.83	86,800
29 Feb 12	48.34000 -1.10	50.05	48.02	49.55	192,300
28 Feb 12	49.44000 -0.03	49.71	49.04	49.38	67,900
27 Feb 12	49.47000 +0.02	49.73	48.26	48.90	127,500
24 Feb 12	49.45000 -0.80	50.41	49.30	50.18	99,600
23 Feb 12	50.25000 +0.59	50.94	49.32	49.47	93,500
22 Feb 12	49.66000 -0.89	51.32	49.58	50.43	113,600
21 Feb 12	50.55000 +0.54	50.84	49.28	50.20	121,300
17 Feb 12	50.01000 -0.35	50.86	49.63	50.47	109,700
16 Feb 12	50.36000 +1.33	50.82	48.70	48.83	144,200
15 Feb 12	49.03000 -0.73	50.46	48.82	50.46	124,300
14 Feb 12	49.76000 -0.37	50.36	48.75	49.93	115,500
13 Feb 12	50.13000 +0.43	50.89	49.66	50.40	56,800
10 Feb 12	49.70000 -1.11	51.05	48.69	50.06	151,100
09 Feb 12	50.81000 -0.41	51.37	49.87	51.37	69,300
08 Feb 12	51.22000 +0.17	52.13	50.79	51.10	92,100
07 Feb 12	51.05000 -0.95	52.05	50.87	52.03	100,500
06 Feb 12	52.00000 -0.46	52.81	51.91	52.00	89,700
03 Feb 12	52.46000 +0.63	52.78	51.70	52.31	134,100
02 Feb 12	51.83000 +0.56	52.70	51.13	51.37	191,600
01 Feb 12	51.27000 +1.89	51.88	49.61	49.94	131,400
31 Jan 12	49.38000 -0.89	50.69	48.45	50.59	118,500
30 Jan 12	50.27000 -0.24	50.43	49.31	49.81	61,100
27 Jan 12	50.51000 +0.64	50.52	49.39	49.49	66,200
26 Jan 12	49.87000 +0.20	50.20	49.30	49.93	108,700
25 Jan 12	49.67000 +0.46	50.29	48.59	49.18	102,300
24 Jan 12	49.21000 +0.13	49.35	48.55	48.75	87,500
23 Jan 12	49.08000 -0.01	49.86	48.75	49.11	52,400
20 Jan 12	49.09000 -0.73	49.78	48.71	49.55	103,600
19 Jan 12	49.82000 +0.31	50.26	49.33	49.74	109,500
18 Jan 12	49.51000 +0.48	50.10	48.72	49.06	71,000
17 Jan 12	49.03000 +0.24	49.65	48.42	48.97	148,200
13 Jan 12	48.79000 -0.61	48.90	47.91	48.44	90,900
12 Jan 12	49.40000 +0.31	49.77	48.59	48.98	77,200
11 Jan 12	49.09000 -0.39	49.93	48.91	48.96	94,200
10 Jan 12	49.48000 +1.09	50.20	48.89	48.89	96,600
09 Jan 12	48.39000 -0.02	48.57	47.90	48.36	158,000
06 Jan 12	48.41000 +0.96	48.65	46.86	47.18	150,900
05 Jan 12	47.45000 -0.15	47.58	46.08	47.02	132,900
04 Jan 12	47.60000 -0.43	48.36	46.79	47.55	135,300
03 Jan 12	48.03000 +2.15	48.56	46.37	47.21	191,000
30 Dec 11	45.88000 -0.10	46.44	45.48	45.81	150,100
29 Dec 11	45.98000 +0.63	46.10	45.27	45.52	124,900
28 Dec 11	45.35000 -0.75	46.15	45.07	46.10	183,200
27 Dec 11	46.10000 +0.09	46.49	45.49	45.85	61,100
23 Dec 11	46.01000 +0.21	46.34	45.14	45.84	72,400
22 Dec 11	45.80000 -0.05	46.32	45.33	45.90	102,200
21 Dec 11	45.85000 -0.14	46.55	45.26	46.12	94,000
20 Dec 11	45.99000 +2.98	46.44	43.49	44.00	132,400
19 Dec 11	43.01000 +0.19	43.97	42.45	43.12	148,300
16 Dec 11	42.82000 -0.26	44.63	42.51	43.35	349,400
15 Dec 11	43.08000 +0.07	44.22	42.33	43.76	104,400
14 Dec 11	43.01000 -1.07	44.19	42.36	43.52	130,300
13 Dec 11	44.08000 -1.23	47.07	43.78	45.88	136,800
12 Dec 11	45.31000 -1.26	46.32	44.95	46.32	129,800
09 Dec 11	46.57000 +2.57	47.13	43.90	44.10	99,500
08 Dec 11	44.00000 -2.42	46.23	43.53	45.57	117,500
07 Dec 11	46.42000 -1.09	47.03	45.32	47.02	84,000
06 Dec 11	47.51000 +1.10	48.14	45.75	46.30	106,500
05 Dec 11	46.41000 +0.46	47.56	45.85	46.87	97,300
02 Dec 11	45.95000 -0.49	47.07	45.76	46.89	75,500
01 Dec 11	46.44000 -0.16	47.04	46.11	46.31	91,400
30 Nov 11	46.60000 +3.46	46.91	44.13	45.10	235,900
29 Nov 11	43.14000 +0.02	43.47	42.46	43.01	135,900
28 Nov 11	43.12000 +2.86	43.19	40.56	40.77	125,800
25 Nov 11	40.26000 -0.40	41.24	40.26	40.31	38,700
23 Nov 11	40.66000 -1.66	42.31	40.30	41.78	113,400
22 Nov 11	42.32000 -0.78	43.23	41.83	42.99	72,700
21 Nov 11	43.10000 -1.13	43.60	42.52	43.21	90,100
18 Nov 11	44.23000 -0.03	44.85	43.91	44.23	82,000
17 Nov 11	44.26000 -0.93	46.76	43.90	45.23	85,000
16 Nov 11	45.19000 -1.82	47.01	45.05	46.31	114,600
15 Nov 11	47.01000 +0.65	47.78	45.94	46.02	67,800
14 Nov 11	46.36000 -0.96	47.14	45.95	47.14	72,000
11 Nov 11	47.32000 +1.53	48.34	46.01	46.33	82,200
10 Nov 11	45.79000 +0.36	46.05	44.45	46.05	113,900
09 Nov 11	45.43000 -2.85	47.63	45.12	46.76	145,200
08 Nov 11	48.28000 +0.82	48.62	47.13	47.99	80,400
07 Nov 11	47.46000 -0.04	48.38	45.90	47.33	66,200
04 Nov 11	47.50000 -0.19	47.76	46.22	47.14	142,100
03 Nov 11	47.69000 +1.50	48.03	45.55	46.88	132,600
02 Nov 11	46.19000 +0.88	46.43	44.98	46.00	103,300
01 Nov 11	45.31000 -1.15	46.59	44.36	44.46	224,800
31 Oct 11	46.46000 -3.00	49.21	46.34	48.50	161,900
28 Oct 11	49.46000 +0.09	49.98	48.32	49.02	96,000
27 Oct 11	49.37000 +4.00	50.28	45.83	47.00	220,900
26 Oct 11	45.37000 +0.95	45.88	44.16	45.17	163,100
25 Oct 11	44.42000 -1.64	46.63	44.12	45.80	343,600
24 Oct 11	46.06000 +1.01	46.83	44.85	45.36	218,000
21 Oct 11	45.05000 +0.97	45.19	43.98	44.88	103,400
20 Oct 11	44.08000 -0.48	44.78	43.69	44.26	126,700
19 Oct 11	44.56000 -2.24	46.73	44.20	46.61	86,800
18 Oct 11	46.80000 +2.57	47.32	43.60	44.45	252,500
17 Oct 11	44.23000 -2.52	46.74	44.10	46.20	126,300
14 Oct 11	46.75000 +0.81	47.56	45.81	46.52	119,700
13 Oct 11	45.94000 -0.34	46.67	44.89	45.93	70,300
12 Oct 11	46.28000 +0.51	46.78	45.76	46.16	114,800
11 Oct 11	45.77000 -0.48	46.19	45.06	45.75	117,900
10 Oct 11	46.25000 +2.49	46.30	44.19	44.65	83,800
07 Oct 11	43.76000 -1.20	45.28	42.70	45.07	96,600
06 Oct 11	44.96000 -0.54	46.37	43.97	45.42	163,600
05 Oct 11	45.50000 +0.61	45.66	43.98	44.94	233,500
04 Oct 11	44.89000 +3.61	44.98	40.12	40.85	186,800
03 Oct 11	41.28000 -3.00	44.45	40.72	43.65	216,300
30 Sep 11	44.28000 -1.47	45.33	44.00	44.99	132,000
29 Sep 11	45.75000 +0.99	46.47	44.76	45.87	142,900
28 Sep 11	44.76000 -3.79	49.00	44.51	48.69	215,400
27 Sep 11	48.55000 +1.46	51.07	47.25	48.07	124,600
26 Sep 11	47.09000 +1.45	47.19	45.03	45.97	119,700
23 Sep 11	45.64000 -1.22	47.04	45.24	46.63	161,400
22 Sep 11	46.86000 -0.29	47.04	45.04	45.74	248,700
21 Sep 11	47.15000 -1.84	49.42	47.14	48.81	116,600
20 Sep 11	48.99000 -1.93	51.39	48.93	51.39	84,100
19 Sep 11	50.92000 -0.85	51.37	49.24	50.94	113,000
16 Sep 11	51.77000 +2.08	52.01	50.08	50.27	385,100
15 Sep 11	49.69000 +0.09	50.77	49.23	50.02	140,700
14 Sep 11	49.60000 +0.08	50.35	47.67	50.16	81,200
13 Sep 11	49.52000 +0.61	50.28	48.60	49.10	113,900
12 Sep 11	48.91000 -0.09	50.22	47.68	48.49	202,400
09 Sep 11	49.00000 -0.67	49.70	48.33	49.18	200,000
08 Sep 11	49.67000 -0.78	50.82	49.47	50.15	126,300
07 Sep 11	50.45000 +1.83	50.91	48.83	49.32	183,000
06 Sep 11	48.62000 -0.06	48.70	46.79	46.99	101,900
02 Sep 11	48.68000 -2.04	50.39	48.32	49.61	120,000
01 Sep 11	50.72000 -1.15	52.64	50.56	51.98	94,400
31 Aug 11	51.87000 +0.54	52.92	50.97	51.70	162,100
30 Aug 11	51.33000 +0.12	51.67	50.35	50.89	66,000
29 Aug 11	51.21000 +2.33	51.23	49.43	49.43	67,100
26 Aug 11	48.88000 +0.91	49.02	46.36	47.54	139,300
25 Aug 11	47.97000 -1.77	50.66	47.76	50.09	252,200
24 Aug 11	49.74000 +0.24	50.13	48.52	49.39	168,000
23 Aug 11	49.50000 +1.88	49.59	47.49	47.86	124,100
22 Aug 11	47.62000 -0.27	49.00	47.43	49.00	100,500
19 Aug 11	47.89000 +0.35	48.84	45.88	46.37	340,400
18 Aug 11	47.54000 -2.41	49.06	47.30	48.23	297,400
17 Aug 11	49.95000 +2.28	50.69	48.05	48.10	257,500
16 Aug 11	47.67000 +0.19	48.47	46.75	47.20	224,100
15 Aug 11	47.47500 +2.34	47.50	45.73	45.78	110,500
12 Aug 11	45.13000 +0.24	46.21	44.57	45.40	165,500
11 Aug 11	44.89000 +0.31	45.72	43.71	44.86	472,600
10 Aug 11	44.58000 -3.23	50.02	44.23	46.27	233,600
09 Aug 11	47.81000 +4.10	48.00	43.54	44.80	316,700
08 Aug 11	43.71000 -4.97	48.03	43.68	46.83	271,900
05 Aug 11	48.68000 -2.32	51.93	47.96	51.77	301,000
04 Aug 11	51.00000 -3.91	53.98	50.94	53.98	233,900
03 Aug 11	54.91000 +0.65	54.99	52.82	54.37	103,100
02 Aug 11	54.26000 -1.00	56.40	54.10	54.86	271,400
01 Aug 11	55.26000 -0.56	57.29	54.85	56.43	159,600
29 Jul 11	55.82000 +1.96	56.23	53.22	53.22	133,800
28 Jul 11	53.86000 +0.11	54.49	52.35	53.75	287,000
27 Jul 11	53.75000 -1.77	55.21	53.39	55.21	178,400
26 Jul 11	55.52000 -0.31	56.37	54.70	55.78	107,100
25 Jul 11	55.83000 -0.17	56.52	55.50	55.50	41,400
22 Jul 11	56.00000 -0.30	56.91	55.66	56.20	43,700
21 Jul 11	56.30000 +0.41	56.64	55.52	55.94	83,400
20 Jul 11	55.89000 +0.24	56.50	55.33	55.99	77,500
19 Jul 11	55.65000 +1.85	55.94	54.26	54.26	124,100
18 Jul 11	53.80000 -0.44	55.30	53.63	53.84	86,800
15 Jul 11	54.24000 -0.23	54.56	53.27	54.56	103,800
14 Jul 11	54.47000 -0.36	55.15	54.21	54.89	262,900
13 Jul 11	54.83000 +1.72	54.89	52.80	53.34	200,500
12 Jul 11	53.11000 +0.01	53.98	52.62	53.09	104,600
11 Jul 11	53.10000 -1.28	53.84	52.58	53.56	142,600
08 Jul 11	54.38000 -0.62	54.88	53.90	54.11	142,100
07 Jul 11	55.00000 +0.63	55.37	54.50	54.90	88,000
06 Jul 11	54.37000 -0.09	54.52	53.81	54.28	66,100
05 Jul 11	54.46000 -1.06	55.04	54.05	55.04	179,800
01 Jul 11	55.52000 +0.90	55.76	53.59	54.77	140,200
30 Jun 11	54.62000 +0.68	55.07	54.00	54.00	106,000
29 Jun 11	53.94000 +0.29	54.83	53.46	53.95	94,900
28 Jun 11	53.65000 +0.64	54.07	52.95	53.05	139,500
27 Jun 11	53.01000 +0.09	53.59	52.37	52.91	135,600
24 Jun 11	52.92000 +0.98	53.39	51.43	52.11	427,200
23 Jun 11	51.94000 +0.20	52.03	50.28	51.00	143,500
22 Jun 11	51.74000 +0.25	53.06	50.77	51.10	306,700
21 Jun 11	51.49000 +2.37	51.76	48.98	49.52	222,900
20 Jun 11	49.12000 +0.96	49.47	47.54	48.05	138,300
17 Jun 11	48.16000 -1.15	50.72	48.12	49.71	392,200
16 Jun 11	49.30500 -0.65	50.65	48.50	49.92	211,000
15 Jun 11	49.96000 -0.90	50.60	49.65	50.23	157,500
14 Jun 11	50.86000 +0.97	51.19	50.02	50.68	126,400
13 Jun 11	49.89000 +0.20	50.34	49.48	49.74	252,900
10 Jun 11	49.69000 -0.29	50.14	49.18	49.63	109,700
09 Jun 11	49.98000 +0.21	50.32	49.38	50.03	93,800
08 Jun 11	49.77000 +0.00	50.18	49.38	49.41	158,800
07 Jun 11	49.77000 +0.33	50.23	49.45	49.87	160,500
06 Jun 11	49.44000 -0.19	50.78	49.18	50.26	110,000
03 Jun 11	49.63000 -1.01	50.25	49.50	49.92	200,000
02 Jun 11	50.64000 +0.47	52.67	49.82	50.18	92,500
01 Jun 11	50.17000 -2.57	52.49	50.00	52.49	119,200
31 May 11	52.74000 +1.46	52.80	51.43	51.83	125,900
27 May 11	51.28000 +0.50	51.49	50.54	50.98	91,600
26 May 11	50.78000 +0.16	50.89	49.95	50.29	62,100
25 May 11	50.62000 +0.88	50.99	49.55	49.55	49,600
24 May 11	49.73500 -0.15	50.65	49.57	50.14	65,000
23 May 11	49.88000 -0.22	50.47	48.96	48.96	135,800
20 May 11	50.10000 -0.20	50.74	49.31	49.93	126,300
19 May 11	50.30000 -0.84	51.94	49.49	51.54	143,300
18 May 11	51.14000 +1.15	51.26	49.85	50.11	164,700
17 May 11	49.99000 -0.02	50.42	49.30	49.70	223,800
16 May 11	50.01000 +0.02	51.16	49.64	49.72	149,000
13 May 11	49.99000 -1.30	51.70	49.57	51.22	196,600
12 May 11	51.29000 +0.77	51.56	49.60	50.18	139,200
11 May 11	50.52000 -0.90	51.53	49.95	51.20	171,600
10 May 11	51.42000 +1.29	51.48	49.88	50.27	136,600
09 May 11	50.13000 +0.89	50.23	48.75	49.31	106,800
06 May 11	49.24000 -0.17	50.35	49.02	50.17	174,000
05 May 11	49.41000 -0.64	50.64	49.34	49.75	285,900
04 May 11	50.05000 -0.55	50.41	49.64	50.32	214,000
03 May 11	50.60000 -0.61	51.97	49.96	51.09	427,800
02 May 11	51.21000 +1.10	51.30	50.13	50.38	253,300
29 Apr 11	50.11000 +0.47	50.32	48.98	49.71	163,000
28 Apr 11	49.64000 -0.53	49.75	48.50	49.00	481,200
27 Apr 11	50.17000 +0.95	50.38	49.14	49.30	497,000
26 Apr 11	49.22000 +1.11	49.60	47.98	48.23	210,500
25 Apr 11	48.11000 -0.14	48.24	47.06	48.08	74,600
21 Apr 11	48.25000 +0.58	48.35	47.37	48.25	71,100
20 Apr 11	47.67000 +1.30	47.88	46.97	47.11	97,700
19 Apr 11	46.37000 -0.53	47.26	46.24	47.00	118,900
18 Apr 11	46.90000 -0.49	47.07	46.04	46.60	128,300
15 Apr 11	47.39000 +0.03	47.70	46.60	47.23	77,600
14 Apr 11	47.36000 -0.36	48.23	46.87	47.38	91,000
13 Apr 11	47.72000 -0.09	48.50	47.22	48.20	104,600
12 Apr 11	47.81000 -1.37	49.04	47.74	48.88	153,200
11 Apr 11	49.18000 -0.19	49.53	48.97	49.41	165,500
08 Apr 11	49.37000 -0.10	50.45	49.28	49.88	120,300
07 Apr 11	49.47000 +0.16	49.71	49.28	49.35	129,500
06 Apr 11	49.31000 +0.19	49.56	49.04	49.20	113,600
05 Apr 11	49.12000 +0.10	49.39	48.71	49.02	200,400
04 Apr 11	49.02000 +0.05	49.15	48.77	49.04	105,400
01 Apr 11	48.97000 -0.28	49.25	48.62	49.20	127,000
31 Mar 11	49.25000 +0.15	49.34	48.88	49.05	177,300
30 Mar 11	49.10000 +0.10	49.24	48.49	49.10	192,900
29 Mar 11	49.00000 +0.37	49.12	48.64	48.75	201,400
28 Mar 11	48.63000 -0.27	49.34	48.49	49.00	139,900
25 Mar 11	48.90000 -0.16	49.82	48.85	49.42	143,500
24 Mar 11	49.06000 +0.49	49.48	48.46	49.04	113,700
23 Mar 11	48.57000 -0.13	48.78	47.73	48.50	188,600
22 Mar 11	48.70000 -0.10	49.01	48.31	48.81	199,100
21 Mar 11	48.80000 +2.04	48.80	47.14	47.88	147,400
18 Mar 11	46.76000 -0.31	47.83	46.60	47.83	968,300
17 Mar 11	47.07000 +0.31	47.88	46.95	47.77	101,100
16 Mar 11	46.76000 -1.34	48.18	45.87	48.15	169,900
15 Mar 11	48.10000 -1.05	48.79	46.37	47.20	191,900
14 Mar 11	49.15000 +0.49	49.20	47.93	47.98	101,000
11 Mar 11	48.66000 +0.76	48.89	47.50	47.87	99,100
10 Mar 11	47.90000 -1.20	49.80	47.50	48.29	124,500
09 Mar 11	49.10000 -0.08	49.40	48.50	49.15	114,100
08 Mar 11	49.18000 +0.26	50.33	48.55	49.04	156,500
07 Mar 11	48.92000 -0.49	49.83	48.60	49.83	102,200
04 Mar 11	49.41000 +0.55	49.47	48.58	49.11	114,800
03 Mar 11	48.86000 +0.70	49.27	48.26	48.87	99,100
02 Mar 11	48.16000 -0.98	49.63	47.90	49.31	81,600
01 Mar 11	49.14000 -1.39	50.84	49.07	50.82	84,700
28 Feb 11	50.53000 +1.51	50.57	49.61	49.65	97,300
25 Feb 11	49.02000 +0.61	49.05	48.21	48.68	94,600
24 Feb 11	48.41000 +0.59	48.80	47.77	48.14	156,200
23 Feb 11	47.82000 -1.17	49.12	46.87	49.12	201,000
22 Feb 11	48.99000 -3.78	52.83	48.95	52.45	169,100
18 Feb 11	52.77000 +0.44	53.65	52.07	52.40	122,700
17 Feb 11	52.33000 +0.17	52.69	52.06	52.27	103,200
16 Feb 11	52.16000 +1.81	53.29	50.47	50.80	162,900
15 Feb 11	50.35000 -0.59	50.92	50.30	50.88	109,600
14 Feb 11	50.94000 +0.28	51.31	50.51	50.97	89,500
11 Feb 11	50.66000 +0.33	51.15	49.78	50.27	89,800
10 Feb 11	50.33000 +0.07	50.59	49.75	49.94	73,500
09 Feb 11	50.26000 -0.81	50.99	49.60	50.99	53,600
08 Feb 11	51.07000 +0.29	51.28	50.31	50.82	42,200
07 Feb 11	50.78000 +0.93	50.92	49.92	50.15	97,200
04 Feb 11	49.85000 -0.46	50.30	48.62	50.22	87,300
03 Feb 11	50.31000 +0.12	51.26	49.19	50.16	56,000
02 Feb 11	50.19000 -0.54	51.33	50.19	50.30	74,900
01 Feb 11	50.73000 +3.02	50.78	48.15	48.30	158,400
31 Jan 11	47.71000 +0.04	48.48	47.70	48.18	94,000
28 Jan 11	47.67000 -1.57	49.54	47.64	49.54	110,300
27 Jan 11	49.24000 +0.69	49.33	48.40	48.79	144,400
26 Jan 11	48.55000 +1.91	48.61	46.87	46.87	140,500
25 Jan 11	46.64000 -0.36	46.95	45.76	46.95	97,800
24 Jan 11	47.00000 +1.12	47.47	45.91	46.02	84,200
21 Jan 11	45.88000 -0.48	47.01	45.88	46.86	76,900
20 Jan 11	46.36000 -0.89	46.95	45.93	46.67	125,400
19 Jan 11	47.25000 -0.80	48.42	47.15	48.25	113,400
18 Jan 11	48.05000 +0.01	48.28	47.72	47.80	166,200
14 Jan 11	48.04000 -0.13	48.68	47.61	48.15	107,000
13 Jan 11	48.17000 +0.27	49.28	47.69	47.77	91,500
12 Jan 11	47.90000 -0.10	48.65	47.36	48.65	70,200
11 Jan 11	48.00000 -0.48	49.24	47.97	48.79	58,100
10 Jan 11	48.48000 +0.08	48.99	48.01	48.26	88,400
07 Jan 11	48.40000 -0.78	49.18	47.46	49.18	175,200
06 Jan 11	49.18000 -0.06	49.64	48.66	49.16	114,400
05 Jan 11	49.24000 -0.66	50.69	49.11	49.61	109,800
04 Jan 11	49.90000 -0.67	51.40	48.94	51.19	113,000
03 Jan 11	50.57000 +0.48	51.24	50.31	50.87	88,300
31 Dec 10	50.09000 -0.45	50.80	50.00	50.52	47,600
30 Dec 10	50.54000 -0.16	50.99	50.54	50.72	32,800
29 Dec 10	50.70000 -0.20	51.05	50.68	51.05	27,100
28 Dec 10	50.90000 -0.10	51.37	50.77	50.90	36,300
27 Dec 10	51.00000 -0.58	51.46	50.83	51.20	56,300
23 Dec 10	51.58000 +0.51	51.99	51.22	51.27	61,800
22 Dec 10	51.07000 -0.09	51.66	50.63	51.42	89,900
21 Dec 10	51.16000 +0.35	51.35	50.88	51.09	149,200
20 Dec 10	50.81000 +0.53	50.93	50.13	50.78	121,800
17 Dec 10	50.28000 +1.17	50.54	48.78	49.29	329,500
16 Dec 10	49.11000 -0.03	49.60	48.87	49.16	109,700
15 Dec 10	49.14000 -0.44	50.49	49.12	49.66	152,200
14 Dec 10	49.58000 -1.40	50.53	49.13	50.53	174,300
13 Dec 10	50.98000 -0.72	52.00	50.96	51.89	136,300
10 Dec 10	51.70000 +0.73	51.82	50.86	51.22	82,800
09 Dec 10	50.97000 +0.56	51.78	50.44	51.18	128,200
08 Dec 10	50.41000 -0.75	51.23	50.26	51.16	133,600
07 Dec 10	51.16000 +0.35	51.76	50.93	51.26	105,800
06 Dec 10	50.81000 +0.81	51.16	49.86	50.18	221,400
03 Dec 10	50.00000 -0.50	50.35	49.59	50.35	161,300
02 Dec 10	50.50000 +1.75	50.81	48.86	49.13	186,900
01 Dec 10	48.75000 +1.85	49.13	48.08	48.47	272,200
30 Nov 10	46.90000 -0.05	47.40	46.29	46.40	99,800
29 Nov 10	46.95000 -0.23	47.12	45.82	47.00	62,300
26 Nov 10	47.18000 -0.59	47.70	46.94	47.70	19,600
24 Nov 10	47.77000 +1.19	47.89	46.69	47.44	100,000
23 Nov 10	46.58000 -0.84	46.83	46.00	46.77	56,900
22 Nov 10	47.42000 +0.30	47.52	46.51	47.21	93,100
19 Nov 10	47.12000 +1.00	47.19	45.44	46.18	108,600
18 Nov 10	46.12000 +1.72	46.77	44.98	45.27	97,000
17 Nov 10	44.40000 +0.22	44.98	42.80	44.15	82,600
16 Nov 10	44.18000 -1.72	45.74	44.11	45.74	121,200
15 Nov 10	45.90000 +0.24	46.77	45.20	45.74	41,600
12 Nov 10	45.66000 -1.77	47.23	45.52	46.91	60,600
11 Nov 10	47.43000 +0.37	47.56	46.73	46.73	52,200
10 Nov 10	47.06000 +0.90	47.14	45.68	46.09	68,300
09 Nov 10	46.16000 -0.73	47.00	45.74	46.98	100,400
08 Nov 10	46.89000 +0.08	47.19	46.20	46.84	85,000
05 Nov 10	46.81000 +0.02	47.12	46.15	46.68	104,000
04 Nov 10	46.79000 +1.97	46.88	44.96	45.72	99,600
03 Nov 10	44.82000 -0.14	45.19	44.44	44.92	108,900
02 Nov 10	44.96000 +0.20	45.21	44.26	44.64	96,200
01 Nov 10	44.76000 -0.23	45.50	44.21	45.30	120,300
29 Oct 10	44.99000 +1.72	45.13	42.87	43.18	99,000
28 Oct 10	43.27000 +0.08	43.90	42.89	43.67	92,700
27 Oct 10	43.19000 -1.05	44.04	42.50	43.76	178,400
26 Oct 10	44.24000 -0.01	44.69	43.13	43.85	252,000
25 Oct 10	44.25000 -0.92	45.29	42.65	43.61	289,100
22 Oct 10	45.17000 +0.07	45.99	44.87	45.37	150,000
21 Oct 10	45.10000 -0.97	46.80	44.35	46.45	122,700
20 Oct 10	46.07000 +1.54	46.31	44.29	44.72	95,100
19 Oct 10	44.53000 -1.47	45.58	44.12	45.23	189,700
18 Oct 10	46.00000 -0.02	46.10	45.64	46.00	82,700
15 Oct 10	46.02000 -0.42	47.43	45.40	47.35	107,900
14 Oct 10	46.44000 +0.33	46.47	45.83	46.21	118,000
13 Oct 10	46.11000 +0.34	46.83	45.68	45.95	167,000
12 Oct 10	45.77000 +1.59	45.94	43.51	44.25	315,600
11 Oct 10	44.18000 -0.20	44.50	43.92	44.47	135,200
08 Oct 10	44.38000 +1.17	44.50	43.25	43.44	95,800
07 Oct 10	43.21000 -0.53	44.45	42.70	44.10	91,400
06 Oct 10	43.74000 -0.15	44.58	43.55	43.92	103,500
05 Oct 10	43.89000 +1.49	43.99	42.67	43.01	93,300
04 Oct 10	42.40000 -1.26	43.87	42.07	43.59	87,400
01 Oct 10	43.66000 +0.87	44.14	43.34	43.34	109,000
30 Sep 10	42.79000 +0.24	43.23	42.11	42.88	94,500
29 Sep 10	42.55000 -0.33	43.14	42.18	42.64	104,800
28 Sep 10	42.88000 +1.16	43.00	41.11	41.58	154,800
27 Sep 10	41.72000 -1.33	43.18	41.62	43.18	102,600
24 Sep 10	43.05000 +2.43	43.11	41.22	41.34	158,400
23 Sep 10	40.62000 -1.01	41.98	40.50	41.19	140,500
22 Sep 10	41.63000 +0.15	42.54	40.64	40.64	177,600
21 Sep 10	41.48000 +0.01	41.89	41.17	41.35	269,800
20 Sep 10	41.47000 +0.21	41.81	40.82	41.49	218,300
17 Sep 10	41.26000 -0.12	41.97	40.53	41.97	235,700
16 Sep 10	41.38000 -0.22	41.87	41.08	41.40	84,000
15 Sep 10	41.60000 -0.32	41.93	41.23	41.64	80,100
14 Sep 10	41.92000 +0.44	42.15	41.14	41.29	362,100
13 Sep 10	41.48000 +0.55	41.57	40.62	41.32	313,900
10 Sep 10	40.93000 +0.25	41.12	40.55	40.71	1,801,600
09 Sep 10	40.68000 -0.04	41.27	40.35	40.98	420,200
08 Sep 10	40.72000 +0.25	40.91	40.31	40.63	283,800
07 Sep 10	40.47000 +1.01	41.31	39.86	41.00	572,600
03 Sep 10	39.46000 +0.27	39.91	39.18	39.83	132,400
02 Sep 10	39.19000 -0.48	39.87	38.67	39.48	124,700
01 Sep 10	39.67000 +2.74	39.69	37.64	37.64	138,600
31 Aug 10	36.93000 +0.23	37.30	36.25	36.56	137,700
30 Aug 10	36.70000 -1.08	37.80	36.62	37.49	263,700
27 Aug 10	37.78000 +1.85	37.92	35.69	36.46	83,700
26 Aug 10	35.93000 -1.02	37.77	35.83	37.13	120,300
25 Aug 10	36.95000 +1.04	37.01	35.54	35.56	224,700
24 Aug 10	35.91000 -0.46	36.35	35.54	36.21	101,800
23 Aug 10	36.37000 -0.53	37.20	36.29	37.20	110,200
20 Aug 10	36.90000 -0.07	36.96	35.81	36.77	86,200
19 Aug 10	36.97000 -1.92	38.79	36.94	38.65	183,300
18 Aug 10	38.89000 +0.05	38.95	37.81	38.72	88,900
17 Aug 10	38.84000 +1.86	39.22	37.41	37.48	147,200
16 Aug 10	36.98000 +0.50	37.20	36.34	36.34	120,800
13 Aug 10	36.48000 -0.93	37.71	36.46	37.15	109,600
12 Aug 10	37.41000 -0.21	37.66	37.06	37.35	104,000
11 Aug 10	37.62000 -1.94	39.21	37.56	39.20	206,300
10 Aug 10	39.56000 -1.64	40.88	39.53	40.85	154,200
09 Aug 10	41.20000 +0.30	41.50	40.91	41.33	129,600
06 Aug 10	40.90000 -0.23	41.54	40.19	40.82	92,300
05 Aug 10	41.13000 -0.15	41.85	41.05	41.05	102,900
04 Aug 10	41.28000 +0.48	41.63	40.48	41.16	142,300
03 Aug 10	40.80000 -0.29	43.09	40.46	42.37	189,600
02 Aug 10	41.09000 +0.09	41.99	40.59	41.84	172,900
30 Jul 10	41.00000 +0.51	41.45	39.34	39.75	175,100
29 Jul 10	40.49000 -0.10	41.19	39.83	40.85	82,100
28 Jul 10	40.59000 -0.40	41.41	40.31	40.73	89,600
27 Jul 10	40.99000 -0.27	41.84	40.57	41.53	109,300
26 Jul 10	41.26000 +0.67	41.35	40.40	40.45	223,100
23 Jul 10	40.59000 +0.85	40.70	39.54	39.54	424,100
22 Jul 10	39.74000 +0.79	39.92	39.25	39.29	203,500
21 Jul 10	38.95000 -0.10	39.37	38.55	39.27	132,900
20 Jul 10	39.05000 +0.92	39.18	36.65	37.46	145,200
19 Jul 10	38.13000 +0.63	38.19	37.25	37.75	195,700
16 Jul 10	37.50000 -0.10	37.75	37.12	37.19	181,000
15 Jul 10	37.60000 +0.03	37.87	36.68	37.61	88,100
14 Jul 10	37.57000 +0.12	38.29	36.80	37.27	79,100
13 Jul 10	37.45000 +0.75	37.80	36.80	37.30	77,600
12 Jul 10	36.70000 -0.82	37.82	36.20	37.30	83,900
09 Jul 10	37.52000 +0.30	38.00	36.71	37.13	124,800
08 Jul 10	37.22000 +0.75	37.23	36.12	36.95	142,100
07 Jul 10	36.47000 +2.40	36.64	34.11	34.11	184,300
06 Jul 10	34.07000 -0.32	35.51	33.90	35.03	121,300
02 Jul 10	34.39000 -0.64	35.61	34.06	35.25	111,800
01 Jul 10	35.03000 +0.36	35.16	34.00	34.60	141,400
30 Jun 10	34.67000 -1.01	36.26	34.45	35.58	143,800
29 Jun 10	35.68000 -1.69	36.94	35.46	36.63	170,500
28 Jun 10	37.37000 -0.69	38.47	37.34	38.16	45,400
25 Jun 10	38.06000 +0.94	38.31	36.77	37.20	243,000
24 Jun 10	37.12000 -0.41	37.93	36.77	37.15	128,700
23 Jun 10	37.53000 -0.21	37.75	36.97	37.53	69,700
22 Jun 10	37.74000 -1.30	39.50	37.65	39.07	104,100
21 Jun 10	39.04000 -0.01	39.91	38.35	39.74	225,500
18 Jun 10	39.05000 +0.13	39.89	38.52	39.19	141,600
17 Jun 10	38.92000 +0.22	39.15	38.33	39.02	87,500
16 Jun 10	38.70000 -0.64	39.50	38.70	39.05	83,000
15 Jun 10	39.34000 +1.03	39.51	38.46	38.63	138,300
14 Jun 10	38.31000 -0.83	39.70	38.03	39.25	226,600
11 Jun 10	39.14000 +0.44	39.23	37.30	38.33	140,200
10 Jun 10	38.69500 +2.97	38.84	36.37	36.53	212,100
09 Jun 10	35.73000 +0.34	36.68	35.56	35.91	284,300
08 Jun 10	35.39000 +1.27	35.51	33.80	34.24	242,000
07 Jun 10	34.12000 -1.13	35.64	33.88	35.33	176,900
04 Jun 10	35.25000 -2.59	37.21	35.06	36.51	196,000
03 Jun 10	37.84000 -0.06	38.43	37.02	37.72	122,500
02 Jun 10	37.90000 +1.17	37.90	37.11	37.21	199,200
01 Jun 10	36.73000 -0.70	38.77	36.72	37.48	367,200
28 May 10	37.43000 -0.14	37.71	36.80	37.31	229,700
27 May 10	37.57000 +1.73	37.57	36.16	36.95	158,800
26 May 10	35.84000 +0.40	36.71	35.74	35.74	155,000
25 May 10	35.44000 +0.88	35.67	32.91	33.54	232,900
24 May 10	34.56000 -0.94	35.94	34.56	35.51	110,600
21 May 10	35.50000 +1.50	35.79	33.29	33.29	374,600
20 May 10	34.00000 -1.80	35.42	33.60	34.71	299,300
19 May 10	35.80000 -1.00	37.17	35.10	36.68	230,900
18 May 10	36.80000 +0.34	37.72	36.74	37.06	339,500
17 May 10	36.46000 -0.46	37.63	35.50	37.29	184,900
14 May 10	36.92000 -1.48	38.26	36.38	37.96	222,600
13 May 10	38.40000 +0.05	39.19	38.11	38.12	302,300
12 May 10	38.35000 +0.78	38.36	37.38	37.68	221,400
11 May 10	37.57000 +0.07	38.16	36.58	37.11	237,500
10 May 10	37.50000 +1.50	38.31	37.04	37.85	282,300
07 May 10	36.00000 -0.17	37.56	35.19	36.14	430,800
06 May 10	36.17000 -0.97	38.32	34.81	36.93	308,500
05 May 10	37.14000 -0.53	38.08	36.64	37.03	294,000
04 May 10	37.67000 -2.10	39.58	37.24	39.07	304,700
03 May 10	39.77000 -0.42	41.00	38.85	38.85	268,800
30 Apr 10	40.19000 +0.05	40.72	39.98	40.36	339,700
29 Apr 10	40.14000 +1.05	40.48	39.49	40.00	635,900
28 Apr 10	39.09000 +0.08	39.54	38.02	39.41	155,500
27 Apr 10	39.01000 -1.39	40.38	38.95	40.32	349,700
26 Apr 10	40.40000 -1.09	41.63	40.40	41.50	205,900
23 Apr 10	41.49000 +1.22	41.49	40.27	40.45	141,300
22 Apr 10	40.27000 -0.33	40.53	39.80	40.01	150,700
21 Apr 10	40.60000 +0.57	40.60	39.64	40.04	302,000
20 Apr 10	40.03000 +0.02	40.32	39.85	40.06	93,000
19 Apr 10	40.01000 +0.08	40.08	38.79	39.86	256,400
16 Apr 10	39.93000 -0.71	40.98	39.81	40.62	217,300
15 Apr 10	40.64000 +0.00	40.93	40.51	40.59	85,200
14 Apr 10	40.64000 +1.22	40.68	39.29	39.68	264,900
13 Apr 10	39.42000 +0.05	39.42	38.81	39.35	90,900
12 Apr 10	39.37000 -0.40	39.97	39.20	39.85	59,500
09 Apr 10	39.77000 +0.18	39.83	39.46	39.58	200,400
08 Apr 10	39.59000 +0.29	39.67	38.77	39.02	218,900
07 Apr 10	39.30000 -0.53	40.16	38.84	39.80	188,100
06 Apr 10	39.83000 +0.02	40.55	39.51	39.51	246,000
05 Apr 10	39.81000 +0.10	40.52	39.42	39.99	236,900
01 Apr 10	39.71000 +1.14	39.71	38.57	38.90	137,000
31 Mar 10	38.57000 -1.23	39.64	38.52	39.38	295,400
30 Mar 10	39.80000 +1.18	40.47	38.65	38.75	365,300
29 Mar 10	38.62000 +0.44	38.75	38.00	38.29	240,100
26 Mar 10	38.18000 +0.18	38.84	37.96	38.07	307,100
25 Mar 10	38.00000 -0.10	38.90	37.84	38.62	637,700
24 Mar 10	38.10000 -0.25	38.50	37.76	38.18	3,730,000
23 Mar 10	38.35000 +1.28	38.43	37.01	37.01	175,900
22 Mar 10	37.07000 +0.07	37.31	36.71	36.86	315,100
19 Mar 10	37.00000 +0.42	38.29	36.36	36.80	188,900
18 Mar 10	36.58000 +0.29	36.88	35.92	36.46	131,000
17 Mar 10	36.29000 +0.79	36.98	35.59	35.68	347,400
16 Mar 10	35.50000 +0.04	35.80	35.06	35.70	169,800
15 Mar 10	35.46000 -0.33	35.71	35.33	35.70	243,300
12 Mar 10	35.79000 -0.64	37.07	35.60	36.55	43,400
11 Mar 10	36.43000 +0.38	36.48	35.63	35.71	93,900
10 Mar 10	36.05000 -0.53	36.62	35.61	36.47	132,900
09 Mar 10	36.58000 -0.03	36.83	36.11	36.58	57,900
08 Mar 10	36.61000 -0.33	37.33	36.39	37.04	62,000
05 Mar 10	36.94000 +2.02	37.14	34.93	35.14	132,100
04 Mar 10	34.92000 -0.03	35.27	34.52	35.16	220,000
03 Mar 10	34.95000 +0.49	35.25	34.41	34.69	86,800
02 Mar 10	34.46000 -0.07	35.15	34.27	34.53	114,300
01 Mar 10	34.53000 +1.14	35.13	33.41	33.63	165,100
26 Feb 10	33.39000 -0.17	33.65	32.83	33.42	170,200
25 Feb 10	33.56000 -1.95	36.49	33.03	34.92	258,400
24 Feb 10	35.51000 +0.61	36.21	34.72	34.99	148,900
23 Feb 10	34.90000 -1.00	36.30	34.56	35.85	96,800
22 Feb 10	35.90000 -0.30	36.44	35.77	36.44	52,600
19 Feb 10	36.20000 +0.30	36.92	35.13	35.90	116,800
18 Feb 10	35.90000 -0.06	36.19	35.16	35.94	72,800
17 Feb 10	35.96000 -0.12	36.31	35.41	36.31	55,100
16 Feb 10	36.08000 +0.49	36.18	35.47	35.91	57,700
12 Feb 10	35.59000 +0.28	35.78	34.58	34.84	65,000
11 Feb 10	35.31000 +1.19	35.34	33.91	33.93	53,700
10 Feb 10	34.12000 -0.38	34.72	33.73	34.27	60,100
09 Feb 10	34.50000 +0.66	34.95	33.85	34.10	115,800
08 Feb 10	33.84000 -1.12	35.00	33.68	34.82	79,600
05 Feb 10	34.96000 +0.46	35.45	33.75	34.56	73,800
04 Feb 10	34.50000 -2.16	36.80	34.41	36.26	153,700
03 Feb 10	36.66000 -0.78	38.31	36.65	37.13	109,400
02 Feb 10	37.44500 +0.53	37.55	36.90	36.90	89,700
01 Feb 10	36.91000 +1.76	36.91	35.25	35.25	212,000
29 Jan 10	35.15000 +0.23	35.78	34.65	35.12	139,300
28 Jan 10	34.92000 -0.92	36.36	34.29	36.00	215,700
27 Jan 10	35.84000 -0.45	37.03	35.48	36.02	95,800
26 Jan 10	36.29000 -0.64	37.66	36.01	36.72	54,100
25 Jan 10	36.93000 -0.15	37.57	36.62	37.27	64,000
22 Jan 10	37.08000 -1.42	38.97	37.05	38.46	76,800
21 Jan 10	38.50000 -1.65	40.72	38.33	40.12	139,000
20 Jan 10	40.15000 -1.14	41.08	39.95	40.82	98,600
19 Jan 10	41.29000 +1.04	41.32	40.28	40.28	89,700
15 Jan 10	40.25000 -1.30	42.12	39.49	41.76	110,400
14 Jan 10	41.55000 -0.30	41.75	41.10	41.60	45,400
13 Jan 10	41.85000 +0.25	42.56	41.04	41.89	36,600
12 Jan 10	41.60000 -2.66	44.18	41.16	43.61	141,400
11 Jan 10	44.26000 +0.32	44.40	42.49	43.97	122,900
08 Jan 10	43.94000 +0.86	43.96	42.81	42.81	45,600
07 Jan 10	43.08000 +0.15	43.20	42.68	42.76	114,300
06 Jan 10	42.93000 +1.19	42.94	41.63	41.63	75,200
05 Jan 10	41.74000 -1.15	42.93	41.66	42.70	100,600
04 Jan 10	42.89000 +1.27	43.16	42.00	42.00	57,400
31 Dec 09	41.62000 -0.75	42.57	41.50	42.22	44,300
30 Dec 09	42.37000 +0.70	42.37	40.98	41.36	69,100
29 Dec 09	41.67000 +0.14	42.03	41.38	41.51	116,000
28 Dec 09	41.53000 +0.00	41.64	40.90	41.32	61,400

Kaiser Aluminum

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	114.99000 -38.96	137.07	111.10	134.90	1,087,338
21 Oct 26	153.95000 +1.41	154.60	151.50	153.17	355,136
20 Oct 26	152.53999 +2.33	155.08	144.63	147.73	263,474
19 Oct 26	150.21001 +2.96	151.26	148.00	150.42	161,174
16 Oct 26	147.25000 -1.17	152.90	146.80	149.30	125,660
15 Oct 26	148.42000 +0.25	148.82	144.35	146.63	119,385
14 Oct 26	148.17000 -3.64	150.68	144.34	150.68	157,873
13 Oct 26	151.81000 +1.32	152.01	147.36	149.73	95,054
12 Oct 26	150.49001 -1.02	152.10	149.50	150.74	123,796
09 Oct 26	151.50999 +1.77	154.25	150.82	152.01	91,153
08 Oct 26	149.74001 -2.50	150.85	148.43	150.08	221,633
07 Oct 26	152.24001 -1.53	152.69	148.14	149.37	168,540
06 Oct 26	153.77000 -1.99	157.70	153.27	157.70	130,611
05 Oct 26	155.75999 +3.74	158.35	150.80	152.62	161,605
02 Oct 26	152.02499 +3.63	153.98	150.14	152.88	166,365
01 Oct 26	148.39000 +3.57	148.63	140.33	142.57	243,531
30 Sep 26	144.82001 -6.35	152.12	144.35	152.07	443,937
29 Sep 26	151.17000 -0.40	152.54	147.33	152.10	227,945
28 Sep 26	151.57001 -0.98	154.71	148.88	149.44	178,453
25 Sep 26	152.55000 +0.88	155.05	151.90	153.22	150,028
24 Sep 26	151.67000 -4.59	154.95	150.89	154.36	180,170
23 Sep 26	156.25999 +2.41	156.84	150.20	151.32	218,002
22 Sep 26	153.85001 +2.91	154.33	149.38	152.00	178,425
21 Sep 26	150.94000 +0.81	152.75	148.64	152.55	128,206
18 Sep 26	150.13000 -4.95	155.83	148.66	155.77	650,709
17 Sep 26	155.08000 +2.70	158.59	154.16	157.36	159,998
16 Sep 26	152.38000 +2.41	155.30	149.78	152.98	152,324
15 Sep 26	149.97000 +0.91	150.60	147.66	150.03	139,829
14 Sep 26	149.06000 -8.14	154.50	148.43	152.43	155,346
11 Sep 26	157.20000 -1.22	160.87	155.89	160.87	155,851
10 Sep 26	158.42000 -8.99	164.18	157.32	163.15	217,462
09 Sep 26	167.41000 -0.39	173.12	165.02	167.80	181,673
08 Sep 26	167.80000 +3.61	170.11	165.39	165.39	189,623
04 Sep 26	164.19000 +3.42	164.42	160.81	160.81	116,875
03 Sep 26	160.77000 -1.82	165.63	160.23	165.63	150,437
02 Sep 26	162.59000 -0.72	167.20	162.23	164.69	252,146
01 Sep 26	163.31000 +4.53	164.20	154.00	155.16	289,860
31 Aug 26	158.78000 +2.40	169.47	156.50	163.24	362,804
28 Aug 26	156.38000 -0.37	159.45	154.45	158.11	231,500
27 Aug 26	156.75000 +1.25	159.59	155.79	156.57	229,657
26 Aug 26	155.50000 +1.70	157.35	152.50	153.49	200,524
25 Aug 26	153.80000 +1.30	155.12	152.27	154.05	129,484
24 Aug 26	152.50000 -1.66	157.20	150.93	154.30	196,915
21 Aug 26	154.16000 +3.01	157.09	151.94	154.83	202,888
20 Aug 26	151.14999 -5.80	155.53	148.00	153.01	205,523
19 Aug 26	156.95000 -4.29	164.80	154.55	163.66	335,218
18 Aug 26	161.24001 -24.26	180.63	157.33	176.94	476,193
17 Aug 26	185.50000 +3.77	186.32	181.43	182.97	149,852
14 Aug 26	181.73000 -1.02	185.33	180.29	182.10	153,782
13 Aug 26	182.75000 -6.74	189.05	181.96	187.52	183,009
12 Aug 26	189.49001 -3.90	199.89	188.75	195.95	242,951
11 Aug 26	193.39000 +6.29	194.60	188.07	189.03	228,133
10 Aug 26	187.10001 +2.35	188.15	183.07	186.78	221,755
07 Aug 26	184.75000 +13.77	186.62	171.82	171.82	373,173
06 Aug 26	170.98000 -7.07	178.82	170.70	176.16	190,424
05 Aug 26	178.05000 +3.44	181.37	177.00	177.16	211,095
04 Aug 26	174.61000 +10.73	176.87	168.30	170.75	215,017
03 Aug 26	163.88000 +4.20	164.06	155.02	157.53	222,473
31 Jul 26	159.67999 -0.04	163.11	156.02	161.06	202,598
30 Jul 26	159.72000 +8.28	160.18	155.02	157.99	267,009
29 Jul 26	151.44000 -10.72	162.59	150.71	162.59	371,711
28 Jul 26	162.16000 +0.27	163.50	158.00	158.95	319,392
27 Jul 26	161.89000 -1.28	165.00	157.30	163.60	351,038
24 Jul 26	163.17000 -17.43	179.00	162.88	176.73	305,002
23 Jul 26	180.60001 +16.28	186.50	169.02	171.68	504,618
22 Jul 26	164.32001 -0.05	168.89	162.65	163.36	237,869
21 Jul 26	164.37000 +7.43	165.92	158.49	161.08	237,210
20 Jul 26	156.94000 -0.84	161.02	155.13	159.35	202,258
17 Jul 26	157.78000 -2.63	159.96	155.76	156.06	196,886
16 Jul 26	160.41000 -2.34	162.84	158.06	160.47	147,663
15 Jul 26	162.75000 +1.59	164.27	158.69	160.35	297,573
14 Jul 26	161.16000 +2.88	166.20	160.68	163.34	243,499
13 Jul 26	158.28000 -1.61	161.66	156.77	158.80	228,011
10 Jul 26	159.89000 -3.07	163.79	157.64	161.41	253,285
09 Jul 26	162.96001 -5.93	166.30	162.08	165.74	261,076
08 Jul 26	168.89000 -1.94	173.25	165.16	169.19	253,072
07 Jul 26	170.83000 -8.10	177.46	168.26	175.77	271,692
06 Jul 26	178.92999 +2.66	182.69	177.31	178.41	193,605
02 Jul 26	176.27000 -8.47	189.57	169.19	186.24	306,649
01 Jul 26	184.74001 -10.89	192.65	182.94	192.57	247,961
30 Jun 26	195.63000 +8.47	195.96	190.63	192.54	309,110
29 Jun 26	187.16000 -0.01	188.15	181.69	184.03	283,201
26 Jun 26	187.17000 +5.44	187.93	177.11	177.89	1,272,403
25 Jun 26	181.73000 +6.86	182.26	173.17	178.82	474,522
24 Jun 26	174.87000 -4.24	177.67	170.32	176.33	399,948
23 Jun 26	179.11000 -5.92	182.08	176.00	177.84	202,130
22 Jun 26	185.03000 +2.28	185.36	181.15	183.01	213,225
18 Jun 26	182.75000 +2.31	183.70	176.79	181.16	383,384
17 Jun 26	180.44000 -1.28	184.65	176.75	180.28	239,997
16 Jun 26	181.72000 -1.38	186.00	180.51	184.50	180,311
15 Jun 26	183.10001 -7.53	195.22	180.84	193.32	274,334
12 Jun 26	190.63000 +2.93	192.52	188.67	190.28	141,185
11 Jun 26	187.70000 +12.86	187.76	176.35	178.75	278,373
10 Jun 26	174.84000 -5.42	182.00	173.25	179.04	225,402
09 Jun 26	180.25999 +2.10	184.65	172.51	181.72	161,883
08 Jun 26	178.16000 +1.26	182.00	175.21	181.86	198,198
05 Jun 26	176.89999 -9.95	182.98	175.70	181.26	171,998
04 Jun 26	186.85001 +0.52	189.79	182.20	183.61	208,536
03 Jun 26	186.33000 -4.01	190.43	185.00	190.15	202,288
02 Jun 26	190.34000 +6.93	194.43	181.49	185.49	205,131
01 Jun 26	183.41000 +1.37	187.41	180.25	181.95	202,502
29 May 26	182.03999 -1.92	185.42	180.42	183.96	344,405
28 May 26	183.96001 -3.07	189.86	183.45	187.03	303,844
27 May 26	187.03000 +1.48	187.27	179.38	183.96	204,960
26 May 26	185.55000 +10.08	186.35	178.62	178.62	225,260
22 May 26	175.47000 +6.09	177.99	170.75	170.76	198,410
21 May 26	169.38000 +0.43	171.05	166.36	166.42	185,482
20 May 26	168.95000 +5.95	168.96	162.20	165.59	204,983
19 May 26	163.00000 -3.40	166.15	157.54	163.90	278,751
18 May 26	166.39999 -2.89	174.07	165.16	169.29	178,460
15 May 26	169.28999 -8.55	173.58	167.48	173.07	193,724
14 May 26	177.84000 -1.58	181.99	176.26	181.22	137,731
13 May 26	179.42000 +3.06	181.75	175.51	175.51	210,411
12 May 26	176.36000 -4.03	178.77	172.29	178.77	235,289
11 May 26	180.39000 +0.06	183.00	178.48	182.43	234,169
08 May 26	180.33000 +4.17	180.66	175.01	179.61	133,907
07 May 26	176.16000 -4.26	183.00	175.72	182.87	265,864
06 May 26	180.42000 +4.50	183.00	177.00	180.47	186,279
05 May 26	175.92000 +6.50	177.42	171.25	172.80	192,806
04 May 26	169.42000 -4.30	172.53	165.94	172.27	417,674
01 May 26	173.72000 +3.29	174.70	168.50	170.55	250,642
30 Apr 26	170.42999 -2.09	170.82	162.14	166.44	316,822
29 Apr 26	172.52000 -0.28	175.00	170.97	172.32	245,246
28 Apr 26	172.80000 -2.14	174.16	169.62	173.29	248,361
27 Apr 26	174.94000 -2.92	179.88	172.67	178.13	529,359
24 Apr 26	177.86000 +13.02	181.47	166.70	166.84	451,134
23 Apr 26	164.84000 +1.81	177.23	160.79	168.64	674,017
22 Apr 26	163.03000 +9.81	165.42	154.94	156.74	466,094
21 Apr 26	153.22000 +1.21	157.37	151.15	153.06	339,219
20 Apr 26	152.00999 +3.66	152.21	145.24	147.80	350,929
17 Apr 26	148.35001 +4.29	148.65	140.14	144.25	258,597
16 Apr 26	144.06000 +6.03	146.83	139.96	141.16	324,669
15 Apr 26	138.03000 -4.43	142.38	137.80	142.26	199,785
14 Apr 26	142.46001 -0.96	143.60	141.59	143.60	125,481
13 Apr 26	143.42000 +0.75	143.42	139.15	142.01	141,909
10 Apr 26	142.67000 +0.63	144.52	142.17	143.30	105,605
09 Apr 26	142.03999 +4.36	143.86	136.67	137.46	193,392
08 Apr 26	137.67999 +5.70	140.00	134.80	139.41	283,644
07 Apr 26	131.98000 +1.59	133.37	129.81	130.67	213,964
06 Apr 26	130.39000 -1.23	131.36	127.78	130.84	143,794
02 Apr 26	131.62000 +0.61	132.99	126.02	126.19	280,862
01 Apr 26	131.00999 +10.50	131.62	122.57	123.06	374,854
31 Mar 26	120.51000 +5.87	122.12	116.07	117.37	175,667
30 Mar 26	114.64000 +0.08	121.19	114.45	118.18	246,323
27 Mar 26	114.56000 -0.31	115.81	112.70	113.15	110,562
26 Mar 26	114.87000 -3.35	116.74	114.31	114.85	141,569
25 Mar 26	118.22000 +4.26	118.77	115.09	116.20	231,622
24 Mar 26	113.96000 +2.57	114.10	109.51	110.16	219,238
23 Mar 26	111.39000 +4.35	115.24	111.00	111.15	210,850
20 Mar 26	107.04000 -4.93	113.34	105.45	111.60	782,567
19 Mar 26	111.97000 -3.71	113.81	108.94	112.82	300,049
18 Mar 26	115.68000 -3.87	118.98	115.16	118.98	263,631
17 Mar 26	119.55000 +0.95	122.98	119.45	120.61	178,837
16 Mar 26	118.60000 +1.03	121.41	117.69	118.88	208,048
13 Mar 26	117.57000 -3.43	125.00	116.73	122.72	209,044
12 Mar 26	121.00000 -6.55	127.75	120.40	125.04	210,327
11 Mar 26	127.55000 +2.46	127.76	123.33	125.08	159,420
10 Mar 26	125.09000 +1.53	128.24	122.85	123.07	181,428
09 Mar 26	123.56000 +0.87	124.96	118.51	119.56	174,068
06 Mar 26	122.69000 -3.15	124.37	119.72	122.33	237,664
05 Mar 26	125.84000 -4.92	129.74	125.10	128.45	184,077
04 Mar 26	130.75999 -1.82	136.73	130.23	134.57	261,284
03 Mar 26	132.58000 -2.38	134.95	126.01	132.61	166,196
02 Mar 26	134.96001 +4.82	135.35	127.51	129.11	182,443
27 Feb 26	130.14000 -0.92	131.69	128.17	130.07	189,881
26 Feb 26	131.06000 -1.06	131.50	128.14	130.79	207,879
25 Feb 26	132.12000 +3.65	132.30	128.44	130.78	178,649
24 Feb 26	128.47000 +2.64	130.66	126.20	126.20	246,570
23 Feb 26	125.83000 -3.19	126.95	117.00	125.69	415,520
20 Feb 26	129.02000 +1.97	129.16	120.03	124.51	344,963
19 Feb 26	127.05000 -12.33	134.49	120.00	123.01	490,550
18 Feb 26	139.38000 -1.19	146.98	138.55	142.27	358,026
17 Feb 26	140.57001 +0.16	141.32	133.73	138.35	216,981
13 Feb 26	140.41000 +0.34	140.44	130.04	132.54	201,482
12 Feb 26	140.07001 -4.64	150.00	138.51	146.68	206,752
11 Feb 26	144.71001 +4.56	145.63	139.72	142.97	168,934
10 Feb 26	140.14999 -2.29	143.07	138.92	141.51	136,390
09 Feb 26	142.44000 +3.93	144.93	139.29	140.49	210,792
06 Feb 26	138.50999 +7.50	138.96	133.00	133.00	297,728
05 Feb 26	131.00999 -6.99	136.99	129.65	135.29	279,256
04 Feb 26	138.00000 -0.86	143.02	137.60	140.24	220,595
03 Feb 26	138.86000 +6.99	139.72	132.39	134.51	225,268
02 Feb 26	131.87000 +9.25	133.74	120.49	121.89	286,155
30 Jan 26	122.62000 -4.30	125.47	118.83	122.92	223,741
29 Jan 26	126.92000 +3.61	130.00	123.63	125.38	223,655
28 Jan 26	123.31000 +0.30	125.44	122.56	125.00	151,345
27 Jan 26	123.01000 -0.51	124.99	119.82	122.53	123,232
26 Jan 26	123.52000 -3.89	128.95	123.33	128.95	152,403
23 Jan 26	127.41000 -3.80	130.21	125.62	130.21	140,490
22 Jan 26	131.21001 -1.95	135.48	131.07	134.18	143,099
21 Jan 26	133.16000 +5.57	133.19	129.04	129.44	158,015
20 Jan 26	127.59000 -0.65	129.43	125.14	126.31	104,932
16 Jan 26	128.24001 -2.98	130.77	126.05	130.23	153,248
15 Jan 26	131.22000 +3.56	132.54	125.86	127.11	151,678
14 Jan 26	127.66000 +1.27	128.60	125.96	126.24	119,082
13 Jan 26	126.39000 -0.43	127.62	124.00	126.37	143,242
12 Jan 26	126.82000 +3.75	127.24	123.04	123.40	144,482
09 Jan 26	123.07000 +0.47	124.67	122.20	122.81	149,445
08 Jan 26	122.60000 -0.20	124.48	119.01	121.02	199,748
07 Jan 26	122.80000 +0.47	123.00	119.29	120.89	191,246
06 Jan 26	122.33000 +1.46	123.38	120.33	121.59	306,226
05 Jan 26	120.87000 +0.57	124.27	120.66	121.00	227,015
02 Jan 26	120.30000 +5.44	120.43	115.16	116.31	165,748
31 Dec 25	114.86000 -3.25	118.48	114.82	118.48	134,676
30 Dec 25	118.11000 +0.23	119.13	117.56	118.86	174,091
29 Dec 25	117.88000 +0.33	118.33	115.10	116.21	150,835
26 Dec 25	117.55000 +0.69	118.26	116.26	117.29	76,797
24 Dec 25	116.86000 +0.22	117.58	115.92	116.74	75,133
23 Dec 25	116.64000 +0.58	117.72	115.89	116.25	166,935
22 Dec 25	116.06000 +1.94	118.07	115.20	115.91	183,454
19 Dec 25	114.12000 +1.77	115.33	112.13	112.35	607,836
18 Dec 25	112.35000 +1.27	113.55	110.42	111.10	242,844
17 Dec 25	111.08000 -0.71	113.52	109.57	111.79	215,555
16 Dec 25	111.79000 +1.88	112.44	108.27	108.60	190,506
15 Dec 25	109.91000 +1.12	110.20	106.13	109.13	201,089
12 Dec 25	108.79000 -0.74	110.94	108.35	109.93	175,110
11 Dec 25	109.53000 +3.10	110.24	106.36	106.36	185,471
10 Dec 25	106.43000 +2.53	107.81	103.75	103.75	254,429
09 Dec 25	103.90000 +1.70	104.77	100.42	100.81	158,939
08 Dec 25	102.20000 -2.42	105.97	101.66	104.77	184,697
05 Dec 25	104.61500 -1.64	106.25	103.40	106.25	160,479
04 Dec 25	106.25000 +2.16	106.47	101.78	103.16	285,537
03 Dec 25	104.09000 +5.79	106.15	99.37	99.37	284,052
02 Dec 25	98.30000 +1.75	99.71	94.21	96.64	192,228
01 Dec 25	96.55000 +0.50	97.30	95.60	96.50	109,567
28 Nov 25	96.05000 +0.24	96.50	95.29	95.60	64,125
26 Nov 25	95.81000 +0.64	96.83	94.93	95.38	173,867
25 Nov 25	95.17000 +2.09	96.44	93.48	93.48	147,716
24 Nov 25	93.08000 +1.28	94.13	91.00	91.31	107,498
21 Nov 25	91.80000 +2.18	92.00	88.58	89.65	186,528
20 Nov 25	89.62000 -0.45	92.39	88.92	91.74	120,113
19 Nov 25	90.07000 +0.33	91.11	88.84	89.69	116,777
18 Nov 25	89.74000 -1.76	91.39	88.00	89.25	97,507
17 Nov 25	91.50000 +0.28	92.76	89.01	91.16	149,579
14 Nov 25	91.22000 -2.36	92.50	89.57	91.73	151,981
13 Nov 25	93.58000 -1.51	95.79	92.05	95.16	145,532
12 Nov 25	95.09000 +1.88	96.08	94.03	94.03	130,229
11 Nov 25	93.21000 -2.08	95.96	92.61	94.62	130,887
10 Nov 25	95.29000 +0.76	97.63	94.53	96.49	152,468
07 Nov 25	94.53000 +2.81	94.92	90.89	90.90	169,638
06 Nov 25	91.72000 -0.84	94.57	91.60	93.51	127,284
05 Nov 25	92.56000 +1.31	92.91	90.36	90.49	133,702
04 Nov 25	91.25000 -2.06	93.11	88.99	91.13	172,023
03 Nov 25	93.31000 +2.78	93.91	90.80	91.75	187,597
31 Oct 25	90.53000 +1.90	91.63	87.89	89.36	185,903
30 Oct 25	88.63000 -4.00	91.88	87.93	91.73	209,359
29 Oct 25	92.63000 -0.95	95.97	92.00	93.58	190,103
28 Oct 25	93.58000 +0.50	94.38	92.30	93.38	305,967
27 Oct 25	93.08000 -2.71	95.47	91.94	95.15	294,011
24 Oct 25	95.79000 +2.67	97.60	91.42	92.09	637,527
23 Oct 25	93.12000 +15.23	97.57	85.82	87.14	922,949
22 Oct 25	77.89500 -1.86	80.14	77.24	79.50	155,876
21 Oct 25	79.75000 -0.25	80.36	78.08	79.06	107,567
20 Oct 25	80.00000 +1.93	80.32	79.28	79.28	81,365
17 Oct 25	78.07000 -1.49	79.91	77.36	78.45	99,602
16 Oct 25	79.56000 -0.44	80.50	78.25	80.00	108,749
15 Oct 25	80.00000 +0.16	80.63	79.31	79.84	95,237
14 Oct 25	79.84000 -0.05	80.35	77.97	78.05	100,055
13 Oct 25	79.89000 +3.21	81.50	78.06	78.58	104,685
10 Oct 25	76.68000 -0.89	78.43	76.46	77.34	125,222
09 Oct 25	77.57000 -4.49	83.55	77.56	82.99	136,771
08 Oct 25	82.06000 +4.70	82.39	78.80	79.10	110,395
07 Oct 25	77.36000 +0.81	78.40	75.51	76.15	71,829
06 Oct 25	76.55000 -1.81	79.40	76.55	79.21	61,713
03 Oct 25	78.36000 -1.02	80.82	78.16	79.75	77,217
02 Oct 25	79.38000 +1.04	79.92	77.61	78.57	73,990
01 Oct 25	78.34000 +1.18	78.81	77.05	77.05	64,763
30 Sep 25	77.16000 +1.02	77.45	75.56	75.74	121,390
29 Sep 25	76.14000 -1.56	77.99	75.68	77.89	109,895
26 Sep 25	77.70000 +3.69	78.14	73.75	74.25	106,145
25 Sep 25	74.01000 -0.15	74.87	73.37	73.83	83,202
24 Sep 25	74.16500 +0.24	74.93	73.08	74.20	80,724
23 Sep 25	73.93000 -1.84	76.52	73.40	75.72	183,046
22 Sep 25	75.77000 -1.43	77.45	75.29	76.88	80,999
19 Sep 25	77.20000 -1.66	79.12	77.01	79.00	275,360
18 Sep 25	78.86000 +1.98	79.17	76.07	77.61	92,259
17 Sep 25	76.88000 -0.61	79.54	76.74	77.05	70,690
16 Sep 25	77.49000 +0.13	77.87	76.63	77.59	72,653
15 Sep 25	77.36000 +0.83	78.00	76.50	76.92	73,426
12 Sep 25	76.53000 -0.84	77.32	76.05	76.67	57,610
11 Sep 25	77.37000 +1.85	77.54	75.13	75.18	98,146
10 Sep 25	75.52000 +1.02	76.19	74.14	74.50	82,706
09 Sep 25	74.50000 -2.18	77.09	73.90	76.59	100,178
08 Sep 25	76.68000 -0.74	77.15	75.18	77.15	77,908
05 Sep 25	77.42000 +1.58	77.60	75.83	75.99	70,517
04 Sep 25	75.84000 +0.24	76.02	74.41	75.36	92,134
03 Sep 25	75.60000 -0.91	76.15	74.53	75.96	76,568
02 Sep 25	76.51000 -1.36	76.88	75.22	76.52	91,311
29 Aug 25	77.87000 -0.63	78.71	77.53	78.50	64,089
28 Aug 25	78.50000 -0.20	79.49	77.72	79.30	82,537
27 Aug 25	78.70000 -0.61	79.13	78.02	78.62	57,742
26 Aug 25	79.31000 +0.73	79.86	78.38	78.38	82,550
25 Aug 25	78.58000 -0.99	80.30	78.44	79.29	67,761
22 Aug 25	79.57000 +3.79	80.37	75.51	75.83	183,910
21 Aug 25	75.78000 +1.18	76.31	74.00	74.40	93,249
20 Aug 25	74.60000 -0.29	75.11	73.72	74.78	50,776
19 Aug 25	74.89500 +0.44	74.92	73.97	74.11	47,404
18 Aug 25	74.45000 -0.85	75.22	73.80	74.67	65,714
15 Aug 25	75.30000 -0.24	75.96	74.58	75.96	107,858
14 Aug 25	75.54000 -1.27	76.60	74.38	76.01	84,785
13 Aug 25	76.81000 +2.09	77.32	75.11	75.52	136,737
12 Aug 25	74.72000 +2.28	75.05	72.99	73.64	79,329
11 Aug 25	72.44000 -1.49	74.17	71.44	73.54	89,140
08 Aug 25	73.93000 +0.34	75.35	73.77	74.01	88,954
07 Aug 25	73.59000 +0.46	74.54	71.96	74.00	144,693
06 Aug 25	73.13000 -0.63	74.77	73.00	74.77	121,769
05 Aug 25	73.76000 +0.84	74.23	72.38	73.38	148,927
04 Aug 25	72.92000 -0.93	74.65	72.50	74.65	139,476
01 Aug 25	73.85000 -3.46	76.15	73.72	75.55	123,972
31 Jul 25	77.31000 -0.55	77.57	75.07	76.49	267,790
30 Jul 25	77.86000 -1.75	80.93	77.63	79.78	154,845
29 Jul 25	79.61000 -2.65	83.47	79.50	83.01	143,735
28 Jul 25	82.26000 -0.65	84.00	81.86	83.00	133,371
25 Jul 25	82.91000 -5.21	86.89	82.82	86.45	185,162
24 Jul 25	88.12000 -4.52	97.00	87.42	97.00	233,970
23 Jul 25	92.64000 +0.21	93.56	91.40	93.48	150,717
22 Jul 25	92.43000 +0.90	93.47	91.85	92.18	111,541
21 Jul 25	91.53000 +1.85	92.60	90.37	90.64	119,065
18 Jul 25	89.68000 -0.42	91.30	89.21	91.07	135,896
17 Jul 25	90.10000 +1.76	90.84	87.69	87.69	110,113
16 Jul 25	88.34000 +0.73	88.95	85.87	87.75	142,428
15 Jul 25	87.60500 -1.07	89.04	87.32	88.94	134,806
14 Jul 25	88.68000 +0.20	88.94	86.50	87.67	145,463
11 Jul 25	88.48000 -0.85	89.65	87.69	88.37	146,652
10 Jul 25	89.33000 +2.31	89.67	87.49	87.54	98,409
09 Jul 25	87.02000 +0.78	87.36	86.14	86.94	88,705
08 Jul 25	86.24000 +3.06	86.85	83.50	83.50	133,383
07 Jul 25	83.18000 -2.46	85.00	82.85	83.53	84,515
03 Jul 25	85.64000 +1.47	85.96	82.71	84.19	67,298
02 Jul 25	84.17000 +1.94	84.60	82.78	82.78	136,699
01 Jul 25	82.23000 +2.33	83.41	79.44	79.70	176,067
30 Jun 25	79.90000 -1.05	81.45	79.86	81.04	217,076
27 Jun 25	80.95000 +0.99	81.90	78.85	80.31	320,747
26 Jun 25	79.96000 +3.30	80.27	77.14	77.36	98,948
25 Jun 25	76.66000 -0.28	77.31	75.76	76.64	65,049
24 Jun 25	76.94000 +0.37	77.75	76.57	77.47	88,317
23 Jun 25	76.57000 +1.81	76.58	74.10	74.76	116,821
20 Jun 25	74.76000 -0.46	76.51	73.80	76.29	402,128
18 Jun 25	75.22000 -1.40	77.09	74.72	76.36	119,223
17 Jun 25	76.62000 +0.39	78.54	75.85	75.91	87,551
16 Jun 25	76.23000 -0.04	77.82	75.25	77.47	107,711
13 Jun 25	76.27000 -1.57	77.69	75.90	76.85	89,798
12 Jun 25	77.84000 -0.36	78.21	76.63	76.63	84,322
11 Jun 25	78.20000 -1.24	79.54	76.32	79.54	113,827
10 Jun 25	79.43500 +0.44	79.96	78.43	79.24	156,165
09 Jun 25	78.99000 +0.82	80.18	77.19	78.72	81,242
06 Jun 25	78.16500 +0.58	79.67	78.02	78.49	64,871
05 Jun 25	77.58000 +0.26	78.28	76.27	77.78	79,820
04 Jun 25	77.31500 +0.47	77.89	76.59	77.44	68,261
03 Jun 25	76.85000 +1.27	77.39	74.49	75.60	94,852
02 Jun 25	75.58000 +2.99	76.54	73.61	73.65	129,136
30 May 25	72.59000 -0.55	73.09	71.85	73.08	95,681
29 May 25	73.14000 +0.10	73.75	72.00	73.33	97,199
28 May 25	73.04000 +0.04	73.35	71.47	72.40	123,971
27 May 25	73.00000 +3.15	73.02	70.39	71.13	93,644
23 May 25	69.85000 +0.06	70.29	68.22	68.23	104,096
22 May 25	69.79000 -0.70	70.44	68.27	70.23	111,364
21 May 25	70.49000 -1.90	72.00	69.50	71.40	137,961
20 May 25	72.39000 -0.36	73.00	71.41	72.21	57,389
19 May 25	72.75000 +0.18	72.79	71.04	71.26	103,395
16 May 25	72.57000 +0.88	72.71	70.50	71.50	143,872
15 May 25	71.69000 +0.72	71.83	70.18	70.36	81,278
14 May 25	70.97000 -0.43	72.35	70.76	70.88	106,853
13 May 25	71.40000 -0.19	72.78	70.89	71.89	100,115
12 May 25	71.59000 +3.91	72.15	70.11	71.43	133,782
09 May 25	67.68000 -0.73	69.54	66.59	69.13	126,450
08 May 25	68.41000 +1.88	69.39	67.16	67.66	116,828
07 May 25	66.53000 -1.11	68.19	65.69	67.60	158,176
06 May 25	67.64000 -1.35	68.71	66.89	68.63	135,232
05 May 25	68.99000 -0.17	69.68	67.97	68.66	151,237
02 May 25	69.16000 +2.56	69.48	66.45	67.06	219,740
01 May 25	66.60000 +2.14	67.19	63.58	64.46	144,836
30 Apr 25	64.46000 -0.20	64.75	61.84	62.45	186,196
29 Apr 25	64.66000 +0.28	65.29	62.80	63.66	289,820
28 Apr 25	64.38000 +3.72	64.60	60.22	61.61	250,921
25 Apr 25	60.66000 -1.76	61.62	57.63	60.50	222,209
24 Apr 25	62.42000 +3.50	63.14	53.33	53.96	472,424
23 Apr 25	58.92000 +2.97	59.94	57.40	57.57	266,410
22 Apr 25	55.95000 +2.30	56.37	53.95	54.10	169,813
21 Apr 25	53.65000 -0.21	54.72	52.53	53.83	173,638
17 Apr 25	53.86000 -0.59	55.37	53.60	55.16	138,135
16 Apr 25	54.45000 -0.16	55.61	53.65	54.09	126,337
15 Apr 25	54.61000 -0.41	56.74	53.84	54.80	192,896
14 Apr 25	55.02000 -0.48	56.94	54.42	55.74	250,805
11 Apr 25	55.50000 +3.23	55.94	53.00	53.50	202,261
10 Apr 25	52.27000 -2.55	53.83	50.42	53.36	159,969
09 Apr 25	54.82000 +4.61	55.95	48.53	49.83	360,599
08 Apr 25	50.21000 -0.72	53.68	49.51	52.68	313,429
07 Apr 25	50.93000 +0.18	52.83	47.93	48.68	329,636
04 Apr 25	50.75000 -2.66	51.50	46.81	51.42	399,255
03 Apr 25	53.41000 -6.38	57.80	53.30	57.80	261,503
02 Apr 25	59.79000 +0.22	60.24	58.75	58.99	185,474
01 Apr 25	59.57000 -1.05	60.51	59.00	60.51	211,731
31 Mar 25	60.62000 -1.47	62.22	58.84	60.80	185,944
28 Mar 25	62.09000 -2.82	65.29	61.62	65.00	123,405
27 Mar 25	64.91000 -0.47	65.79	64.13	65.00	129,605
26 Mar 25	65.38000 -1.16	67.77	65.20	67.59	113,993
25 Mar 25	66.54000 -0.85	68.25	66.42	67.35	94,684
24 Mar 25	67.39000 +1.11	68.80	67.20	67.37	101,299
21 Mar 25	66.28000 -2.86	68.72	66.14	68.72	276,242
20 Mar 25	69.14000 -1.28	70.43	69.05	69.58	72,436
19 Mar 25	70.42000 +0.21	71.27	69.61	69.84	102,732
18 Mar 25	70.21000 -0.19	70.66	69.45	70.49	87,971
17 Mar 25	70.40000 +0.07	71.68	69.17	70.44	130,474
14 Mar 25	70.33000 +1.16	70.71	68.10	69.50	95,495
13 Mar 25	69.17000 +2.17	69.44	67.10	67.13	124,176
12 Mar 25	67.00000 -0.81	68.90	66.94	68.90	93,070
11 Mar 25	67.81000 +2.32	68.20	65.20	66.45	144,535
10 Mar 25	65.49000 -3.26	67.90	64.69	67.90	165,497
07 Mar 25	68.75000 +1.26	69.42	66.91	67.23	80,369
06 Mar 25	67.49000 -1.51	68.77	66.51	68.74	198,544
05 Mar 25	69.00000 +0.28	70.67	68.23	69.55	118,160
04 Mar 25	68.72000 +0.10	69.70	66.63	68.52	141,485
03 Mar 25	68.62000 -2.14	71.88	68.61	71.19	87,504
28 Feb 25	70.76000 -0.54	71.57	69.52	70.85	79,071
27 Feb 25	71.30000 +0.48	71.66	70.00	70.42	137,252
26 Feb 25	70.82000 -0.05	72.56	70.64	71.55	65,150
25 Feb 25	70.87000 +1.43	71.73	70.00	70.03	110,482
24 Feb 25	69.44000 -2.42	73.00	69.44	71.75	129,839
21 Feb 25	71.86000 -2.98	75.27	71.69	74.99	118,158
20 Feb 25	74.84000 +3.48	77.11	70.95	70.95	183,974
19 Feb 25	71.35500 +0.06	71.78	69.59	70.38	153,995
18 Feb 25	71.30000 +1.05	71.74	69.73	70.43	89,647
14 Feb 25	70.25000 -2.04	72.87	70.07	72.54	99,399
13 Feb 25	72.29000 +0.47	73.05	70.47	72.23	89,695
12 Feb 25	71.82000 -2.14	73.67	70.92	73.41	126,231
11 Feb 25	73.96000 +1.55	74.12	72.37	72.70	93,724
10 Feb 25	72.41000 +1.71	74.45	71.75	73.09	110,672
07 Feb 25	70.70000 -0.78	72.00	70.19	71.79	118,094
06 Feb 25	71.48000 +1.32	71.48	70.00	70.79	82,231
05 Feb 25	70.16000 +0.02	70.34	69.75	70.09	54,181
04 Feb 25	70.14000 +0.95	70.58	69.66	69.66	70,652
03 Feb 25	69.19000 -0.81	70.50	68.27	69.39	107,991
31 Jan 25	70.00000 -0.73	70.68	68.37	70.29	128,448
30 Jan 25	70.73000 -0.42	72.03	70.03	72.03	79,703
29 Jan 25	71.15000 -0.35	72.18	70.40	71.44	68,597
28 Jan 25	71.50000 +1.46	71.96	70.00	70.09	96,489
27 Jan 25	70.04000 -2.40	72.25	69.34	72.24	101,570
24 Jan 25	72.44000 -0.79	73.17	71.50	72.68	86,798
23 Jan 25	73.23000 +2.18	73.24	70.00	70.45	104,262
22 Jan 25	71.05000 -1.55	73.33	70.91	72.40	79,194
21 Jan 25	72.60000 -1.08	75.60	72.46	74.26	84,532
17 Jan 25	73.68000 -0.69	75.26	73.35	74.82	67,171
16 Jan 25	74.37000 +0.95	74.86	73.22	73.68	59,806
15 Jan 25	73.42000 +0.89	74.15	73.03	74.15	59,595
14 Jan 25	72.53000 +0.82	73.34	71.27	72.75	67,371
13 Jan 25	71.71000 +1.50	72.07	69.43	70.01	91,045
10 Jan 25	70.21000 -0.17	70.58	69.28	69.83	98,567
08 Jan 25	70.38000 +0.38	70.38	68.02	68.94	103,385
07 Jan 25	70.00000 -0.25	70.08	68.57	69.59	113,695
06 Jan 25	70.25000 +0.02	72.46	70.21	70.51	70,016
03 Jan 25	70.23000 -0.04	71.02	69.37	70.97	77,788
02 Jan 25	70.27000 +0.00	72.20	69.64	71.04	79,369
31 Dec 24	70.27000 +0.27	71.51	70.06	70.56	70,497
30 Dec 24	70.00000 +0.68	70.27	67.67	68.98	113,891
27 Dec 24	69.32000 -1.49	71.10	68.37	70.10	66,100
26 Dec 24	70.81000 +0.42	71.72	69.47	70.11	62,858
24 Dec 24	70.39000 +0.30	71.45	69.65	70.58	55,811
23 Dec 24	70.09000 +0.31	70.43	69.00	69.32	79,737
20 Dec 24	69.78000 +0.42	71.15	68.31	68.31	374,232
19 Dec 24	69.36000 -2.11	72.41	69.09	72.01	87,075
18 Dec 24	71.47000 -3.71	75.72	70.85	75.48	118,677
17 Dec 24	75.18000 -1.14	76.59	74.32	75.42	107,251
16 Dec 24	76.32000 +0.06	76.50	75.57	75.81	70,317
13 Dec 24	76.26000 -1.15	77.54	75.13	76.63	92,218
12 Dec 24	77.41000 -1.76	78.11	76.41	78.11	71,346
11 Dec 24	79.17000 -0.07	80.17	78.19	79.89	99,313
10 Dec 24	79.24000 -1.76	81.37	78.47	81.37	89,095
09 Dec 24	81.00000 +0.50	84.59	80.76	81.46	68,037
06 Dec 24	80.50000 -1.11	82.41	79.74	82.41	56,801
05 Dec 24	81.61000 -1.02	82.89	80.82	82.89	53,619
04 Dec 24	82.63000 -0.33	84.10	81.60	83.13	60,611
03 Dec 24	82.96000 -0.26	83.80	81.09	83.80	55,920
02 Dec 24	83.22000 +1.94	83.55	81.06	81.89	76,145
29 Nov 24	81.28000 -0.38	82.66	81.13	82.66	50,100
27 Nov 24	81.66000 -0.02	82.56	81.40	81.75	60,113
26 Nov 24	81.68000 -2.10	83.08	80.98	83.08	66,297
25 Nov 24	83.78000 +2.13	85.42	81.94	81.94	154,057
22 Nov 24	81.65000 +0.47	83.44	81.33	81.40	97,290
21 Nov 24	81.18000 +0.94	82.29	79.76	79.76	98,865
20 Nov 24	80.24000 +0.17	80.57	79.61	80.22	60,887
19 Nov 24	80.07000 -0.03	80.51	79.07	79.63	110,093
18 Nov 24	80.10000 -0.53	80.91	79.98	80.69	76,337
15 Nov 24	80.63000 -0.73	83.52	80.57	82.70	116,976
14 Nov 24	81.36000 -0.44	83.56	80.32	82.74	105,055
13 Nov 24	81.80000 -1.37	84.44	81.55	83.57	91,262
12 Nov 24	83.17000 -1.40	84.18	82.03	83.49	141,822
11 Nov 24	84.57000 +0.01	85.45	83.88	85.24	96,403
08 Nov 24	84.56000 +1.03	84.79	82.49	82.87	90,830
07 Nov 24	83.53000 -2.67	86.20	83.21	86.20	130,772
06 Nov 24	86.20000 +7.72	86.49	82.56	83.96	275,719
05 Nov 24	78.48000 +1.11	78.59	76.31	77.32	123,208
04 Nov 24	77.37000 +1.77	77.69	74.87	75.55	152,558
01 Nov 24	75.60000 +1.34	75.92	74.26	74.99	117,778
31 Oct 24	74.26000 -2.49	77.00	74.10	76.70	176,175
30 Oct 24	76.75000 +0.24	77.54	75.16	76.39	236,270
29 Oct 24	76.51000 +0.44	77.56	73.92	76.00	346,222
28 Oct 24	76.07000 +7.73	76.60	68.82	69.17	372,412
25 Oct 24	68.34000 +1.03	69.75	66.81	67.26	289,715
24 Oct 24	67.31000 -0.24	68.31	63.44	67.61	564,906
23 Oct 24	67.55000 -3.98	70.97	66.62	70.97	444,796
22 Oct 24	71.53000 +0.82	71.65	70.57	70.88	82,970
21 Oct 24	70.71000 -2.71	73.66	70.55	73.66	95,692
18 Oct 24	73.42000 -0.35	74.46	73.10	74.06	81,374
17 Oct 24	73.77000 +1.68	74.16	71.98	72.25	151,169
16 Oct 24	72.09000 +0.52	72.99	71.77	72.28	124,856
15 Oct 24	71.57000 -0.64	72.33	71.41	71.42	96,560
14 Oct 24	72.21000 +0.67	72.64	70.82	70.82	82,554
11 Oct 24	71.54000 -0.67	73.29	71.34	72.40	249,489
10 Oct 24	72.21000 +0.20	72.61	70.66	71.07	108,519
09 Oct 24	72.01000 +1.53	72.59	69.79	70.00	143,029
08 Oct 24	70.48000 -1.39	71.37	69.51	71.37	105,290
07 Oct 24	71.87000 +0.07	72.30	71.16	71.71	70,333
04 Oct 24	71.80000 +1.31	72.31	71.17	71.72	74,589
03 Oct 24	70.49000 -1.68	71.95	70.26	71.11	81,893
02 Oct 24	72.17000 -0.87	73.11	71.66	73.11	61,117
01 Oct 24	73.04000 +0.52	73.54	71.98	72.80	74,702
30 Sep 24	72.52000 -0.66	72.60	71.44	72.35	90,012
27 Sep 24	73.18000 +0.06	75.05	72.90	73.90	104,707
26 Sep 24	73.12000 +2.90	73.76	71.90	71.90	142,168
25 Sep 24	70.22000 -1.63	71.53	70.00	71.37	89,670
24 Sep 24	71.85000 +1.22	72.63	71.50	71.73	124,763
23 Sep 24	70.63000 +0.46	71.28	70.42	70.86	70,116
20 Sep 24	70.17000 -1.11	71.17	69.74	71.17	314,695
19 Sep 24	71.28000 +1.10	73.53	70.55	72.71	136,238
18 Sep 24	70.18000 +0.65	72.30	69.32	70.00	184,277
17 Sep 24	69.53000 +0.62	70.48	68.90	69.58	162,942
16 Sep 24	68.91000 +0.02	70.11	68.54	69.59	122,796
13 Sep 24	68.89000 -0.03	70.75	68.76	69.92	124,146
12 Sep 24	68.92000 +0.61	69.48	68.28	69.22	62,248
11 Sep 24	68.31000 +1.52	68.55	65.66	66.97	97,619
10 Sep 24	66.79000 -0.38	67.51	66.25	67.04	82,097
09 Sep 24	67.17000 -0.96	68.61	67.17	67.98	72,197
06 Sep 24	68.13000 -1.32	70.42	67.52	69.12	64,145
05 Sep 24	69.45000 +0.20	70.56	69.10	69.69	76,816
04 Sep 24	69.25000 -1.14	71.47	68.90	69.97	94,550
03 Sep 24	70.39000 -4.16	74.22	69.85	73.75	139,815
30 Aug 24	74.55000 +0.31	74.83	73.83	74.83	101,579
29 Aug 24	74.24000 +0.78	75.55	73.09	74.33	70,647
28 Aug 24	73.46000 -1.71	74.45	73.44	74.45	79,938
27 Aug 24	75.17000 +0.91	76.18	73.97	73.97	100,531
26 Aug 24	74.26000 -0.04	75.79	74.00	75.11	67,374
23 Aug 24	74.30000 +3.48	74.42	71.02	71.59	87,274
22 Aug 24	70.82000 -1.38	71.85	70.61	71.85	60,748
21 Aug 24	72.20000 +2.20	72.37	69.86	70.85	108,012
20 Aug 24	70.00000 -0.75	71.57	69.64	71.15	81,311
19 Aug 24	70.75000 +1.03	71.74	69.00	70.22	99,663
16 Aug 24	69.72000 -0.53	70.46	69.41	69.92	112,003
15 Aug 24	70.25000 +2.27	71.27	69.55	69.99	89,000
14 Aug 24	67.98000 -0.78	68.96	67.50	68.71	102,979
13 Aug 24	68.76000 +0.88	69.53	67.90	68.34	114,858
12 Aug 24	67.88000 -0.18	68.61	67.41	68.06	86,783
09 Aug 24	68.06000 +0.36	68.82	66.77	68.11	95,829
08 Aug 24	67.70000 +1.34	68.44	66.79	67.42	136,503
07 Aug 24	66.36000 -1.52	69.30	66.15	69.27	127,878
06 Aug 24	67.88000 -1.23	69.52	67.47	69.14	158,493
05 Aug 24	69.11000 -0.91	69.11	64.66	66.64	170,418
02 Aug 24	70.02000 -4.83	72.54	69.53	72.38	186,141
01 Aug 24	74.85000 -3.84	80.28	73.44	78.70	253,917
31 Jul 24	78.69000 +0.28	81.50	78.16	79.44	220,194
30 Jul 24	78.41000 +1.93	78.95	76.70	78.20	243,460
29 Jul 24	76.48000 -1.28	77.56	75.94	77.42	246,717
26 Jul 24	77.76000 -0.30	78.86	75.33	78.58	257,700
25 Jul 24	78.06000 -14.73	85.00	77.01	85.00	407,340
24 Jul 24	92.79000 -4.42	96.43	92.08	96.43	165,451
23 Jul 24	97.21000 +1.79	97.27	92.99	95.08	169,911
22 Jul 24	95.42000 +2.48	95.64	91.66	92.69	147,532
19 Jul 24	92.94000 -3.10	95.97	92.54	95.62	89,765
18 Jul 24	96.04000 -2.16	98.50	94.93	97.29	194,015
17 Jul 24	98.20000 -1.15	100.07	97.56	98.84	134,794
16 Jul 24	99.35000 +3.97	99.51	94.49	95.38	140,466
15 Jul 24	95.38000 +1.89	96.49	93.55	93.55	110,803
12 Jul 24	93.49000 +2.25	94.92	92.07	93.96	154,408
11 Jul 24	91.24000 +1.05	92.83	90.48	92.77	133,604
10 Jul 24	90.19000 +0.92	90.56	89.00	89.61	100,820
09 Jul 24	89.27000 -1.17	91.30	88.60	90.34	133,051
08 Jul 24	90.44000 +2.88	90.64	87.94	87.94	109,450
05 Jul 24	87.56000 -3.42	91.19	87.34	91.19	86,643
03 Jul 24	90.98000 +2.73	90.99	88.74	88.74	64,486
02 Jul 24	88.25000 +0.98	88.35	87.12	87.39	57,752
01 Jul 24	87.27000 -0.63	89.52	86.65	88.24	109,641
28 Jun 24	87.90000 +1.96	88.20	86.26	87.23	486,367
27 Jun 24	85.94000 -1.40	88.30	85.26	87.99	109,573
26 Jun 24	87.34000 -0.32	87.63	86.04	87.62	108,781
25 Jun 24	87.66000 -1.47	88.50	86.87	88.50	128,609
24 Jun 24	89.13000 +0.50	90.13	88.46	88.77	85,056
21 Jun 24	88.63000 +0.68	88.67	87.14	87.63	336,426
20 Jun 24	87.95000 -0.96	90.03	87.89	89.05	92,997
18 Jun 24	88.91000 +0.65	89.67	87.93	87.93	94,568
17 Jun 24	88.26000 -0.94	88.59	86.81	88.18	153,633
14 Jun 24	89.20000 -2.34	90.71	88.09	89.85	136,874
13 Jun 24	91.54000 -1.10	92.88	90.50	92.08	109,153
12 Jun 24	92.64000 +1.60	94.97	92.59	94.88	127,789
11 Jun 24	91.04000 -1.04	91.79	88.88	90.62	124,646
10 Jun 24	92.08000 +1.06	92.30	89.66	90.23	116,212
07 Jun 24	91.02000 -2.32	92.36	90.01	91.12	104,558
06 Jun 24	93.34000 +2.04	95.30	91.25	91.25	143,470
05 Jun 24	91.30000 -0.76	92.49	90.95	91.89	201,357
04 Jun 24	92.06000 -3.95	94.72	91.33	94.51	107,204
03 Jun 24	96.01000 -1.79	99.12	95.89	99.05	87,151
31 May 24	97.80000 -1.69	100.49	96.68	100.38	138,307
30 May 24	99.49000 +1.57	99.60	97.64	97.97	86,366
29 May 24	97.92000 -0.02	98.79	95.88	96.20	120,987
28 May 24	97.94000 +2.25	97.99	95.89	96.88	138,706
24 May 24	95.69000 +0.25	96.68	95.14	96.26	100,218
23 May 24	95.44000 -0.24	96.32	94.32	96.19	139,167
22 May 24	95.68000 -4.75	99.23	95.63	99.23	121,119
21 May 24	100.43000 +0.36	102.35	99.27	100.00	160,959
20 May 24	100.07000 -0.91	102.42	100.07	100.43	100,329
17 May 24	100.98000 +2.36	102.26	99.39	99.39	168,097
16 May 24	98.62000 -2.58	100.71	98.42	100.62	111,175
15 May 24	101.20000 +0.70	101.95	99.82	101.95	87,746
14 May 24	100.50000 +0.31	101.66	99.00	100.93	113,387
13 May 24	100.19000 +1.50	100.83	99.15	99.65	90,479
10 May 24	98.69000 +1.12	99.00	97.38	98.17	98,362
09 May 24	97.57000 +1.58	98.46	95.69	95.69	90,479
08 May 24	95.99000 -1.82	97.31	94.85	96.24	89,130
07 May 24	97.81000 +0.02	99.25	97.56	97.62	106,849
06 May 24	97.79000 +1.68	99.46	97.12	97.12	157,758
03 May 24	96.11000 +1.78	96.47	93.43	95.83	156,017
02 May 24	94.33000 +2.48	94.57	91.50	92.32	139,028
01 May 24	91.85000 +1.36	93.77	89.93	91.13	215,568
30 Apr 24	90.49000 -4.66	94.34	90.40	93.59	179,714
29 Apr 24	95.15000 +0.23	96.41	93.96	94.85	155,779
26 Apr 24	94.92000 +6.43	95.47	89.34	90.17	438,690
25 Apr 24	88.49000 +1.16	90.19	85.82	88.50	670,937
24 Apr 24	87.33000 -2.30	88.58	86.01	87.25	190,821
23 Apr 24	89.63000 -0.19	89.79	88.18	88.89	173,149
22 Apr 24	89.82000 +0.33	90.51	87.79	89.49	108,206
19 Apr 24	89.49000 -0.68	91.25	88.89	89.34	133,213
18 Apr 24	90.17000 +0.21	91.01	88.26	90.17	140,829
17 Apr 24	89.96000 -0.51	92.75	89.54	91.95	148,416
16 Apr 24	90.47000 +1.64	90.76	86.00	86.80	233,111
15 Apr 24	88.83000 -0.32	92.40	88.43	91.55	137,199
12 Apr 24	89.15000 -2.11	92.08	88.31	91.50	109,290
11 Apr 24	91.26000 +0.64	91.45	89.55	91.07	107,873
10 Apr 24	90.62000 -2.83	92.30	88.62	90.70	160,556
09 Apr 24	93.45000 -0.31	95.56	92.85	94.70	129,029
08 Apr 24	93.76000 +0.79	94.36	92.25	94.11	113,093
05 Apr 24	92.97000 +2.02	93.08	89.96	90.31	116,627
04 Apr 24	90.95000 -1.30	93.29	89.67	92.93	116,735
03 Apr 24	92.25000 +1.36	92.85	90.27	90.27	188,342
02 Apr 24	90.89000 +2.22	91.47	87.82	88.33	184,545
01 Apr 24	88.67000 -0.69	90.23	88.13	90.23	78,898
28 Mar 24	89.36000 +1.16	90.61	88.20	88.20	159,725
27 Mar 24	88.20000 +3.04	88.44	85.78	85.78	146,242
26 Mar 24	85.16000 +1.10	85.69	83.57	85.03	145,660
25 Mar 24	84.06000 +2.93	84.72	82.25	82.45	152,877
22 Mar 24	81.13000 -0.93	81.51	80.37	81.43	105,339
21 Mar 24	82.06000 -0.02	82.98	81.39	82.50	113,233
20 Mar 24	82.08000 +2.85	82.53	78.73	78.90	152,434
19 Mar 24	79.23000 +1.06	79.23	76.65	77.54	157,020
18 Mar 24	78.17000 -0.13	79.36	77.40	79.02	146,981
15 Mar 24	78.30000 +1.21	79.09	76.74	76.74	1,008,697
14 Mar 24	77.09000 -0.63	77.81	75.10	77.57	239,396
13 Mar 24	77.72000 +1.53	78.90	76.48	76.58	238,063
12 Mar 24	76.19000 -0.56	77.21	75.40	77.21	192,540
11 Mar 24	76.75000 +1.29	77.25	73.52	74.18	216,088
08 Mar 24	75.46000 -0.02	77.31	74.54	76.72	93,986
07 Mar 24	75.48000 +2.75	75.57	73.24	73.24	132,760
06 Mar 24	72.73000 +0.97	73.90	71.77	73.16	136,558
05 Mar 24	71.76000 +0.49	71.93	69.96	70.29	139,255
04 Mar 24	71.27000 -2.32	73.94	71.27	73.41	113,074
01 Mar 24	73.59000 +1.07	73.96	71.91	73.12	110,121
29 Feb 24	72.52000 +2.24	72.69	70.89	71.71	137,495
28 Feb 24	70.28000 -0.54	71.10	69.47	69.57	121,026
27 Feb 24	70.82000 -1.27	73.29	70.81	73.29	117,153
26 Feb 24	72.09000 +0.96	72.19	69.76	70.38	160,656
23 Feb 24	71.13000 +0.52	71.36	69.72	71.00	150,518
22 Feb 24	70.61000 +4.53	73.69	62.83	68.40	262,770
21 Feb 24	66.08000 +0.31	67.59	65.84	66.02	134,076
20 Feb 24	65.77000 -0.29	65.85	63.40	64.54	113,133
16 Feb 24	66.06000 +0.51	67.50	65.00	65.00	96,623
15 Feb 24	65.55000 +2.16	65.65	63.44	63.47	155,537
14 Feb 24	63.39000 +1.95	64.14	62.13	62.85	161,229
13 Feb 24	61.44000 -4.05	66.76	60.71	62.46	113,502
12 Feb 24	65.49000 +0.81	66.52	65.10	65.10	96,614
09 Feb 24	64.68000 -0.17	65.11	63.50	64.82	68,400
08 Feb 24	64.85000 +1.33	65.36	62.64	63.87	65,498
07 Feb 24	63.52000 -0.99	64.38	62.47	64.38	94,533
06 Feb 24	64.51000 +1.31	65.06	63.01	63.04	79,217
05 Feb 24	63.20000 -2.46	64.15	62.04	63.99	75,945
02 Feb 24	65.66000 -0.63	66.07	64.15	64.85	64,724
01 Feb 24	66.29000 +1.39	66.57	64.09	65.55	72,562
31 Jan 24	64.90000 -2.60	68.30	64.90	67.60	102,465
30 Jan 24	67.50000 -1.24	68.00	67.16	67.81	48,814
29 Jan 24	68.74000 +0.80	68.83	66.68	67.94	68,121
26 Jan 24	67.94000 +1.07	68.42	67.02	68.09	70,539
25 Jan 24	66.87000 +0.94	67.35	65.07	67.30	112,083
24 Jan 24	65.93000 -0.67	66.85	64.23	66.72	114,538
23 Jan 24	66.60000 +1.41	67.76	65.78	65.78	166,037
22 Jan 24	65.19000 +2.58	65.65	62.57	62.71	150,158
19 Jan 24	62.61000 +2.09	62.69	60.05	61.24	91,448
18 Jan 24	60.52000 +0.22	62.53	59.52	60.59	63,718
17 Jan 24	60.30000 -1.70	61.52	59.81	60.69	80,694
16 Jan 24	62.00000 -1.85	63.17	61.68	62.92	97,434
12 Jan 24	63.85000 +0.16	65.87	63.51	64.98	60,762
11 Jan 24	63.69000 +0.20	64.13	62.00	62.95	105,471
10 Jan 24	63.49000 -0.44	63.90	62.64	63.51	97,712
09 Jan 24	63.93000 -2.15	65.55	63.78	64.74	70,517
08 Jan 24	66.08000 +1.42	66.08	63.79	64.25	106,128
05 Jan 24	64.66000 -0.57	66.57	63.21	64.41	72,049
04 Jan 24	65.23000 -0.78	66.57	65.10	65.97	72,862
03 Jan 24	66.01000 -4.29	69.22	65.87	69.22	105,821
02 Jan 24	70.30000 -0.89	72.07	69.98	70.28	92,706
29 Dec 23	71.19000 -1.89	73.07	70.60	72.80	96,113
28 Dec 23	73.08000 -0.39	73.73	72.46	72.99	57,941
27 Dec 23	73.47000 +0.94	73.47	72.38	72.86	70,914
26 Dec 23	72.53000 +1.52	72.92	71.33	71.42	64,557
22 Dec 23	71.01000 +1.47	71.33	69.99	70.03	70,395
21 Dec 23	69.54000 +0.89	69.72	68.85	69.58	74,098
20 Dec 23	68.65000 -1.19	71.76	68.50	69.43	104,425
19 Dec 23	69.84000 +2.71	70.10	67.96	67.96	114,832
18 Dec 23	67.13000 -0.09	68.57	66.19	67.81	141,145
15 Dec 23	67.22000 -0.54	68.92	66.97	68.55	1,125,813
14 Dec 23	67.76000 +2.91	70.00	66.60	66.82	232,237
13 Dec 23	64.85000 +4.35	65.50	59.71	59.71	200,571
12 Dec 23	60.50000 -1.50	61.71	59.56	61.55	137,528
11 Dec 23	62.00000 +2.00	63.18	59.63	60.18	204,330
08 Dec 23	60.00000 +1.00	60.58	59.13	59.13	90,521
07 Dec 23	59.00000 +0.52	59.71	58.20	58.46	87,595
06 Dec 23	58.48000 -0.07	60.55	58.39	59.16	112,000
05 Dec 23	58.55000 -2.72	61.01	58.43	61.01	99,422
04 Dec 23	61.27000 +1.20	61.73	59.43	59.43	111,304
01 Dec 23	60.07000 +1.59	60.80	58.36	58.36	134,033
30 Nov 23	58.48000 +0.84	59.66	57.52	57.53	84,999
29 Nov 23	57.64000 -0.44	59.90	57.59	59.03	114,737
28 Nov 23	58.08000 -0.51	59.33	57.55	58.95	160,813
27 Nov 23	58.59000 -1.07	59.65	58.39	59.37	81,457
24 Nov 23	59.66000 -0.07	60.06	59.00	59.38	30,977
22 Nov 23	59.73000 +0.20	60.24	59.26	59.73	58,871
21 Nov 23	59.53000 -1.25	61.01	59.46	60.06	73,996
20 Nov 23	60.78000 +0.02	61.76	60.26	61.25	55,838
17 Nov 23	60.76000 +1.54	63.33	60.08	60.50	110,887
16 Nov 23	59.22000 -3.04	61.58	58.94	61.58	78,077
15 Nov 23	62.26000 +1.31	63.07	60.95	61.35	91,846
14 Nov 23	60.95000 +5.00	61.13	57.54	58.00	119,181
13 Nov 23	55.95000 +0.22	56.79	54.59	55.92	79,320
10 Nov 23	55.73000 -0.50	56.78	55.54	56.78	145,858
09 Nov 23	56.23000 -0.96	57.89	55.56	57.89	102,949
08 Nov 23	57.19000 -0.66	58.22	55.68	58.08	62,593
07 Nov 23	57.85000 -1.73	59.25	56.88	58.90	70,531
06 Nov 23	59.58000 +0.72	60.16	58.41	59.33	107,346
03 Nov 23	58.86000 +0.64	61.54	58.67	60.07	109,733
02 Nov 23	58.22000 +1.78	58.35	56.32	57.78	81,121
01 Nov 23	56.44000 -0.36	56.82	54.28	56.82	98,933
31 Oct 23	56.80000 +0.31	59.20	55.65	56.51	94,906
30 Oct 23	56.49000 +2.21	56.62	54.24	55.51	152,111
27 Oct 23	54.28000 -3.59	58.02	53.67	57.72	204,629
26 Oct 23	57.87000 -4.78	62.60	57.78	60.51	145,495
25 Oct 23	62.65000 -1.65	63.58	61.97	63.50	127,445
24 Oct 23	64.30000 +0.84	64.75	62.64	62.64	114,868
23 Oct 23	63.46000 -0.77	64.96	63.44	64.12	72,483
20 Oct 23	64.23000 -2.32	66.66	63.99	66.64	86,297
19 Oct 23	66.55000 -0.80	69.81	66.52	67.32	75,213
18 Oct 23	67.35000 -2.64	69.59	67.30	69.59	54,955
17 Oct 23	69.99000 +2.34	70.37	65.83	67.08	77,983
16 Oct 23	67.65000 +0.57	69.04	67.54	67.87	70,561
13 Oct 23	67.08000 -2.45	70.24	66.75	69.90	79,756
12 Oct 23	69.53000 -1.71	71.72	67.94	71.72	65,759
11 Oct 23	71.24000 +1.24	71.58	70.33	70.36	65,438
10 Oct 23	70.00000 +1.67	71.02	68.48	68.69	50,287
09 Oct 23	68.33000 +1.00	68.85	66.28	66.56	45,805
06 Oct 23	67.33000 +0.20	68.03	65.96	67.16	62,399
05 Oct 23	67.13000 -1.69	69.65	66.99	68.81	85,384
04 Oct 23	68.82000 -1.26	70.15	68.77	70.15	83,849
03 Oct 23	70.08000 -2.93	74.00	70.06	72.06	91,140
02 Oct 23	73.01000 -2.25	75.26	72.70	75.20	105,057
29 Sep 23	75.26000 +1.93	76.58	74.39	74.40	87,792
28 Sep 23	73.33000 +1.10	74.83	71.77	72.64	91,995
27 Sep 23	72.23000 +1.42	72.71	70.72	71.73	88,299
26 Sep 23	70.81000 -1.13	73.19	70.36	71.75	63,079
25 Sep 23	71.94000 -1.77	73.29	71.88	72.72	78,914
22 Sep 23	73.71000 +0.69	75.64	73.26	73.48	63,771
21 Sep 23	73.02000 -2.28	74.81	72.93	74.10	54,391
20 Sep 23	75.30000 -0.45	77.26	75.18	76.40	57,109
19 Sep 23	75.75000 -0.04	76.11	74.84	75.90	49,559
18 Sep 23	75.79000 -1.53	77.79	75.51	77.79	46,498
15 Sep 23	77.32000 -3.28	80.94	76.77	80.42	497,059
14 Sep 23	80.60000 +4.39	80.64	77.46	77.46	80,388
13 Sep 23	76.21000 +0.38	77.00	75.24	75.99	74,522
12 Sep 23	75.83000 +0.05	77.27	74.24	75.66	66,956
11 Sep 23	75.78000 +2.03	75.81	73.83	74.77	98,366
08 Sep 23	73.75000 -0.03	75.04	73.74	74.02	73,545
07 Sep 23	73.78000 -0.64	74.19	72.01	73.73	97,195
06 Sep 23	74.42000 -0.30	75.31	73.13	74.66	75,565
05 Sep 23	74.72000 -3.37	77.24	74.19	77.24	103,665
01 Sep 23	78.09000 +2.17	78.79	77.09	77.09	59,313
31 Aug 23	75.92000 -0.26	76.69	75.78	76.02	65,950
30 Aug 23	76.18000 +1.22	76.57	74.56	74.56	39,603
29 Aug 23	74.96000 +1.28	74.96	72.95	73.80	71,813
28 Aug 23	73.68000 +1.18	74.62	72.56	72.83	49,213
25 Aug 23	72.50000 +0.14	73.13	71.20	72.98	54,896
24 Aug 23	72.36000 -1.23	73.51	71.88	72.95	59,997
23 Aug 23	73.59000 -1.09	74.73	73.39	74.73	43,103
22 Aug 23	74.68000 -0.18	75.88	74.06	75.62	51,491
21 Aug 23	74.86000 -1.55	76.91	74.31	76.24	58,902
18 Aug 23	76.41000 +0.07	76.91	74.43	75.27	68,917
17 Aug 23	76.34000 +1.52	78.04	75.32	75.32	78,454
16 Aug 23	74.82000 +0.22	76.43	74.48	74.48	75,278
15 Aug 23	74.60000 -2.38	76.01	74.06	76.01	83,277
14 Aug 23	76.98000 +0.76	77.08	74.01	75.52	84,629
11 Aug 23	76.22000 -0.29	76.89	75.63	76.18	50,637
10 Aug 23	76.51000 +0.43	76.98	75.68	76.73	68,101
09 Aug 23	76.08000 -1.40	78.17	75.46	77.18	56,888
08 Aug 23	77.48000 -0.62	77.90	75.56	76.64	46,962
07 Aug 23	78.10000 -0.87	79.66	77.97	79.02	51,915
04 Aug 23	78.97000 -0.38	80.26	78.54	79.55	43,203
03 Aug 23	79.35000 -0.49	80.76	78.50	79.54	67,992
02 Aug 23	79.84000 -1.96	81.01	79.13	80.30	69,851
01 Aug 23	81.80000 +0.60	82.00	79.60	80.18	67,096
31 Jul 23	81.20000 +2.29	81.37	79.14	79.17	86,037
28 Jul 23	78.91000 -0.05	80.64	78.14	79.90	80,884
27 Jul 23	78.96000 -4.16	83.08	78.10	83.08	127,206
26 Jul 23	83.12000 +2.29	88.41	81.68	87.64	232,819
25 Jul 23	80.83000 +1.80	82.67	79.45	79.46	136,873
24 Jul 23	79.03000 -0.01	80.09	77.60	78.73	88,218
21 Jul 23	79.04000 +0.20	79.54	77.58	79.29	80,680
20 Jul 23	78.84000 -0.43	80.00	78.45	79.61	84,944
19 Jul 23	79.27000 +3.21	79.41	76.08	76.61	96,827
18 Jul 23	76.06000 -0.74	78.16	75.84	77.02	85,078
17 Jul 23	76.80000 +1.33	77.06	75.18	75.30	62,067
14 Jul 23	75.47000 -0.75	76.08	73.72	76.08	75,281
13 Jul 23	76.22000 +1.41	76.66	75.22	75.22	74,891
12 Jul 23	74.81000 +1.52	76.77	73.97	75.50	86,671
11 Jul 23	73.29000 +1.35	73.51	71.59	71.92	70,363
10 Jul 23	71.94000 -0.66	74.45	70.60	70.60	70,551
07 Jul 23	72.60000 +2.15	73.45	70.89	70.89	72,232
06 Jul 23	70.45000 -0.42	70.58	67.36	70.40	90,319
05 Jul 23	70.87000 -2.06	72.73	70.24	71.99	91,254
03 Jul 23	72.93000 +1.29	73.16	71.41	71.41	36,220
30 Jun 23	71.64000 -0.13	72.60	71.02	72.60	81,997
29 Jun 23	71.77000 +1.74	72.33	69.48	70.10	65,126
28 Jun 23	70.03000 -0.36	71.47	69.55	70.00	86,729
27 Jun 23	70.39000 +2.01	70.97	68.18	68.79	88,480
26 Jun 23	68.38000 -0.13	70.33	68.26	68.42	80,837
23 Jun 23	68.51000 -0.34	68.94	66.21	67.10	187,664
22 Jun 23	68.85000 -2.21	70.80	68.84	70.04	83,612
21 Jun 23	71.06000 +0.49	71.61	69.60	70.00	97,557
20 Jun 23	70.57000 -0.65	70.93	69.43	70.93	99,260
16 Jun 23	71.22000 +0.15	71.56	69.75	71.13	418,210
15 Jun 23	71.07000 +1.35	71.42	68.48	69.50	81,672
14 Jun 23	69.72000 -0.95	72.25	69.37	71.25	89,346
13 Jun 23	70.67000 +1.31	72.15	69.75	70.16	109,483
12 Jun 23	69.36000 +1.88	69.83	67.58	67.98	95,588
09 Jun 23	67.48000 -1.60	68.84	66.62	68.84	75,037
08 Jun 23	69.08000 -1.08	70.00	68.03	70.00	62,375
07 Jun 23	70.16000 +1.95	70.80	69.03	69.03	111,150
06 Jun 23	68.21000 +2.42	68.70	65.45	65.45	79,038
05 Jun 23	65.79000 -1.62	67.31	64.10	67.02	106,008
02 Jun 23	67.41000 +4.81	67.78	64.48	64.62	122,979
01 Jun 23	62.60000 +2.20	63.49	60.32	61.07	76,059
31 May 23	60.40000 -2.33	62.64	59.70	62.64	93,847
30 May 23	62.73000 -0.69	64.00	62.46	63.56	70,626
26 May 23	63.42000 +0.81	63.50	62.32	62.54	75,042
25 May 23	62.61000 -0.33	63.41	61.63	62.95	74,904
24 May 23	62.94000 -2.17	64.30	62.35	64.30	54,877
23 May 23	65.11000 -0.32	66.26	64.25	65.01	57,014
22 May 23	65.43000 +0.88	66.33	63.99	63.99	92,390
19 May 23	64.55000 +0.92	65.89	63.95	64.71	229,525
18 May 23	63.63000 +1.53	63.85	59.90	61.88	101,750
17 May 23	62.10000 +2.58	62.42	59.62	60.26	134,717
16 May 23	59.52000 -1.87	61.79	59.44	60.89	127,408
15 May 23	61.39000 +1.28	62.29	60.54	60.79	80,913
12 May 23	60.11000 -0.08	60.50	59.63	60.50	68,473
11 May 23	60.19000 -1.37	60.82	59.90	60.33	85,965
10 May 23	61.56000 -0.36	63.27	60.28	63.27	76,249
09 May 23	61.92000 -1.24	62.98	61.92	62.51	68,337
08 May 23	63.16000 +0.14	64.18	62.59	63.58	79,640
05 May 23	63.02000 +1.32	63.42	62.28	63.26	78,301
04 May 23	61.70000 +0.21	61.74	59.88	61.04	138,006
03 May 23	61.49000 -0.60	63.61	61.05	62.05	114,836
02 May 23	62.09000 -1.51	63.38	60.13	63.38	107,674
01 May 23	63.60000 -2.12	66.27	62.98	65.67	172,799
28 Apr 23	65.72000 +1.43	65.89	62.79	64.55	183,136
27 Apr 23	64.29000 +6.15	65.28	60.61	60.98	243,742
26 Apr 23	58.14000 +0.78	58.93	56.79	57.66	264,420
25 Apr 23	57.36000 -3.62	60.21	57.11	60.21	223,274
24 Apr 23	60.98000 -2.47	62.95	60.82	61.85	144,756
21 Apr 23	63.45000 -1.39	64.16	62.07	64.16	145,379
20 Apr 23	64.84000 -2.45	67.26	64.22	66.55	107,377
19 Apr 23	67.29000 +0.44	67.59	65.26	66.41	124,113
18 Apr 23	66.85000 -0.15	67.67	65.17	67.57	168,380
17 Apr 23	67.00000 +1.14	67.38	65.58	66.20	198,970
14 Apr 23	65.86000 -1.31	67.52	64.93	67.42	199,367
13 Apr 23	67.17000 -1.01	68.85	67.06	68.84	242,823
12 Apr 23	68.18000 -3.93	71.48	67.78	71.48	146,237
11 Apr 23	72.11000 -0.39	73.89	72.06	73.14	109,962
10 Apr 23	72.50000 +1.68	72.67	70.43	70.43	75,350
06 Apr 23	70.82000 +0.77	71.02	68.85	70.41	90,152
05 Apr 23	70.05000 -2.04	71.94	69.57	71.27	112,255
04 Apr 23	72.09000 -2.72	74.92	71.31	74.92	100,188
03 Apr 23	74.81000 +0.18	75.33	73.40	74.83	81,312
31 Mar 23	74.63000 +1.95	74.81	72.94	73.60	96,303
30 Mar 23	72.68000 +0.89	73.09	71.19	72.50	137,660
29 Mar 23	71.79000 -1.21	73.91	71.54	73.91	182,001
28 Mar 23	73.00000 +0.11	74.38	72.51	72.89	235,883
27 Mar 23	72.89000 +2.54	74.13	70.51	71.56	167,782
24 Mar 23	70.35000 +3.46	70.94	65.29	65.89	385,993
23 Mar 23	66.89500 +3.14	67.22	63.90	63.90	295,637
22 Mar 23	63.75000 -2.77	67.08	63.67	66.34	149,152
21 Mar 23	66.52000 +3.56	66.96	64.54	64.59	214,060
20 Mar 23	62.96000 +1.13	63.88	62.05	62.05	179,153
17 Mar 23	61.83000 -3.80	65.13	61.13	64.82	673,768
16 Mar 23	65.63000 +0.12	66.30	63.25	64.45	193,631
15 Mar 23	65.51000 -4.66	69.41	64.08	67.38	237,589
14 Mar 23	70.17000 +0.71	72.66	68.75	72.37	222,486
13 Mar 23	69.46000 -1.82	72.54	68.90	70.43	177,514
10 Mar 23	71.28000 -4.30	75.39	70.59	75.27	169,044
09 Mar 23	75.58000 -2.28	78.62	75.10	78.11	166,669
08 Mar 23	77.86000 -1.66	79.58	77.42	79.28	149,845
07 Mar 23	79.52000 -1.21	81.36	79.24	80.39	97,190
06 Mar 23	80.73000 -3.60	83.76	80.14	83.76	118,168
03 Mar 23	84.33000 +1.42	84.67	82.04	83.79	187,985
02 Mar 23	82.91000 +1.44	83.11	79.90	79.90	104,886
01 Mar 23	81.47000 +2.15	81.88	79.24	79.24	117,628
28 Feb 23	79.32000 +3.01	80.61	76.17	76.48	285,301
27 Feb 23	76.31000 +1.11	78.76	75.20	75.59	206,358
24 Feb 23	75.20000 -3.61	77.80	71.43	76.64	245,616
23 Feb 23	78.81000 -6.26	80.43	72.19	80.43	332,392
22 Feb 23	85.07000 -0.01	87.54	84.21	84.88	168,148
21 Feb 23	85.08000 -3.00	88.64	84.90	87.05	102,700
17 Feb 23	88.08000 -0.55	90.01	88.01	89.08	128,609
16 Feb 23	88.63000 -1.28	91.75	88.08	88.86	90,021
15 Feb 23	89.91000 +0.90	89.98	85.78	87.37	152,952
14 Feb 23	89.01000 +3.68	89.20	83.54	85.45	87,308
13 Feb 23	85.33000 +1.44	86.37	82.95	83.62	55,648
10 Feb 23	83.89000 -1.09	84.42	82.15	84.42	94,243
09 Feb 23	84.98000 -1.78	88.30	84.27	88.30	79,262
08 Feb 23	86.76000 -3.35	90.20	86.09	89.45	98,786
07 Feb 23	90.11000 +0.95	90.68	88.17	88.51	82,130
06 Feb 23	89.16000 -4.76	94.54	88.01	94.08	113,364
03 Feb 23	93.92000 +1.19	94.55	91.43	91.43	111,143
02 Feb 23	92.73000 +2.89	92.88	88.83	90.20	118,481
01 Feb 23	89.84000 +2.32	90.73	85.20	87.18	221,497
31 Jan 23	87.52000 +1.85	88.21	85.97	85.97	135,790
30 Jan 23	85.67000 -1.42	87.10	85.44	86.11	48,564
27 Jan 23	87.09000 -2.09	89.38	86.93	88.62	51,335
26 Jan 23	89.18000 +1.10	89.40	86.79	88.95	45,622
25 Jan 23	88.08000 +2.91	88.41	83.43	84.23	70,615
24 Jan 23	85.17000 -0.63	86.62	83.60	84.71	95,136
23 Jan 23	85.80000 +0.54	85.91	84.51	84.92	74,542
20 Jan 23	85.26000 -0.36	86.73	83.81	85.85	147,088
19 Jan 23	85.62000 -2.33	87.75	85.46	86.67	107,812
18 Jan 23	87.95000 -0.67	91.80	87.40	88.89	99,441
17 Jan 23	88.62000 +0.24	88.81	87.37	88.26	53,467
13 Jan 23	88.38000 +0.01	89.25	87.16	87.49	52,300
12 Jan 23	88.37000 +1.19	89.23	86.66	87.69	61,128
11 Jan 23	87.18000 +0.03	87.69	86.12	87.48	60,636
10 Jan 23	87.15000 +2.37	87.50	82.85	84.47	86,241
09 Jan 23	84.78000 +2.47	86.28	83.72	83.72	119,772
06 Jan 23	82.31000 +3.08	83.62	79.45	80.20	76,460
05 Jan 23	79.23000 +1.08	80.07	76.21	78.04	90,910
04 Jan 23	78.15000 +2.48	79.38	75.57	76.32	90,278
03 Jan 23	75.67000 -0.29	78.01	75.07	76.59	92,459
30 Dec 22	75.96000 -0.44	76.73	74.79	75.47	58,037
29 Dec 22	76.40000 +1.91	76.53	74.56	74.82	69,517
28 Dec 22	74.49000 -2.20	77.03	74.11	77.03	63,546
27 Dec 22	76.69000 -0.39	78.56	76.27	77.87	58,378
23 Dec 22	77.08000 +0.72	77.31	76.08	76.30	46,879
22 Dec 22	76.36000 -1.59	79.58	74.44	77.41	124,142
21 Dec 22	77.95000 +1.67	78.96	77.15	77.79	94,587
20 Dec 22	76.28000 +1.15	77.75	74.57	75.13	96,911
19 Dec 22	75.13000 -1.68	79.21	73.97	77.98	131,861
16 Dec 22	76.81000 -0.95	77.60	75.23	75.54	1,462,618
15 Dec 22	77.76000 -6.00	82.12	77.63	82.12	180,325
14 Dec 22	83.76000 -0.03	84.64	81.34	83.36	159,344
13 Dec 22	83.79000 +1.14	85.60	82.32	85.60	367,863
12 Dec 22	82.65000 +2.33	82.76	78.89	80.13	239,580
09 Dec 22	80.32000 -0.72	81.89	79.91	80.60	171,864
08 Dec 22	81.04000 +0.48	83.23	80.00	81.61	118,977
07 Dec 22	80.56000 -3.23	83.69	80.38	83.10	94,956
06 Dec 22	83.79000 -0.49	85.51	82.94	84.93	91,337
05 Dec 22	84.28000 -5.51	90.15	83.89	90.08	109,994
02 Dec 22	89.79000 +0.67	90.46	87.28	87.50	93,076
01 Dec 22	89.12000 -1.28	90.85	87.93	89.79	65,779
30 Nov 22	90.40000 +3.21	90.88	86.19	88.20	95,936
29 Nov 22	87.19000 +1.29	88.96	86.63	86.63	62,658
28 Nov 22	85.90000 -4.11	88.70	85.56	88.24	75,986
25 Nov 22	90.01000 +0.78	90.32	89.52	89.70	20,332
23 Nov 22	89.23000 +0.31	89.77	88.19	89.03	57,934
22 Nov 22	88.92000 +2.24	89.19	86.74	87.36	110,607
21 Nov 22	86.68000 -1.95	87.60	84.00	86.73	119,985
18 Nov 22	88.63000 -2.88	93.42	88.48	93.19	126,606
17 Nov 22	91.51000 -3.59	93.54	90.96	92.35	104,111
16 Nov 22	95.10000 +0.12	95.43	86.37	94.09	61,596
15 Nov 22	94.98000 +0.50	96.46	94.07	95.56	99,781
14 Nov 22	94.48000 +1.36	97.58	92.02	92.22	111,523
11 Nov 22	93.12000 +2.69	95.01	92.67	92.89	162,253
10 Nov 22	90.43000 +7.08	90.53	86.16	86.42	109,445
09 Nov 22	83.35000 -1.37	84.71	82.56	84.06	62,686
08 Nov 22	84.72000 +1.22	85.90	82.86	84.42	93,516
07 Nov 22	83.50000 +18.08	85.49	82.61	84.10	97,078
14 Oct 22	65.42000 -1.82	68.14	64.99	66.86	95,673
13 Oct 22	67.24000 -0.48	67.73	63.47	65.02	145,460
12 Oct 22	67.72000 -2.06	70.80	65.78	69.52	261,300
11 Oct 22	69.78000 +0.13	71.01	68.10	69.49	188,343
10 Oct 22	69.65000 +2.27	70.04	67.46	68.21	91,828
07 Oct 22	67.38000 -2.64	69.76	66.64	69.76	98,193
06 Oct 22	70.02000 -0.36	70.94	69.28	69.41	121,219
05 Oct 22	70.38000 -1.34	71.25	70.01	70.94	181,555
04 Oct 22	71.72000 +5.10	71.77	68.31	68.31	171,834
03 Oct 22	66.62000 +5.27	66.74	62.29	63.07	175,821
30 Sep 22	61.35000 -1.15	63.32	61.29	62.57	135,263
29 Sep 22	62.50000 +0.25	63.26	59.24	62.54	139,992
28 Sep 22	62.25000 -0.39	63.22	61.94	63.07	145,249
27 Sep 22	62.64000 +0.59	64.55	62.13	62.65	115,977
26 Sep 22	62.05000 -1.25	63.86	61.31	63.12	127,906
23 Sep 22	63.30000 -2.96	64.83	62.29	64.83	145,965
22 Sep 22	66.26000 -0.78	67.71	65.93	67.71	94,021
21 Sep 22	67.04000 -2.44	70.32	67.04	69.73	145,178
20 Sep 22	69.48000 -2.99	71.19	69.26	71.19	98,812
19 Sep 22	72.47000 +2.83	72.88	68.46	68.46	149,668
16 Sep 22	69.64000 -4.54	73.55	68.92	73.55	607,674
15 Sep 22	74.18000 -3.30	77.80	74.01	76.38	211,712
14 Sep 22	77.48000 -3.56	80.86	76.15	80.27	197,019
13 Sep 22	81.04000 -2.82	83.62	80.47	81.35	195,455
12 Sep 22	83.86000 +6.60	84.12	78.32	78.32	190,627
09 Sep 22	77.26000 +2.55	77.63	75.51	75.52	119,410
08 Sep 22	74.71000 +2.23	75.10	71.48	72.09	102,008
07 Sep 22	72.48000 +1.44	72.86	69.38	70.66	75,743
06 Sep 22	71.04000 +1.51	71.96	68.81	70.84	165,681
02 Sep 22	69.53000 -0.35	71.74	69.22	70.24	88,580
01 Sep 22	69.88000 -1.88	70.82	68.47	70.82	132,844
31 Aug 22	71.76000 -1.51	73.32	71.59	73.32	109,473
30 Aug 22	73.27000 -1.86	74.76	71.67	74.60	112,594
29 Aug 22	75.13000 -1.04	75.84	74.21	75.13	75,590
26 Aug 22	76.17000 -2.98	79.60	75.95	79.60	58,876
25 Aug 22	79.15000 +1.50	79.69	77.65	77.65	60,045
24 Aug 22	77.65000 +0.29	77.82	76.15	77.09	74,455
23 Aug 22	77.36000 +1.69	78.89	75.76	76.05	87,481
22 Aug 22	75.67000 -2.31	76.77	72.74	76.58	132,227
19 Aug 22	77.98000 -2.37	79.05	76.75	79.05	115,850
18 Aug 22	80.35000 +2.49	81.01	77.94	78.35	105,653
17 Aug 22	77.86000 -0.68	78.00	76.73	77.22	96,648
16 Aug 22	78.54000 +0.44	79.15	77.86	78.78	160,842
15 Aug 22	78.10000 -0.40	79.21	76.06	77.17	168,536
12 Aug 22	78.50000 +1.90	79.17	76.32	76.58	130,678
11 Aug 22	76.60000 +0.13	78.64	76.48	77.61	90,696
10 Aug 22	76.47000 +4.81	76.94	72.59	73.38	165,827
09 Aug 22	71.66000 -0.86	72.40	71.01	72.40	75,242
08 Aug 22	72.52000 -0.09	74.84	72.09	73.06	169,161
05 Aug 22	72.61000 +2.38	72.73	69.55	70.00	148,124
04 Aug 22	70.23000 -2.25	72.96	70.13	72.36	143,966
03 Aug 22	72.48000 -0.23	73.12	71.01	73.09	162,457
02 Aug 22	72.71000 -2.25	76.15	72.68	74.84	158,348
01 Aug 22	74.96000 -0.81	75.49	72.88	74.84	164,061
29 Jul 22	75.77000 +0.22	77.04	75.31	76.18	138,943
28 Jul 22	75.55000 +1.20	75.99	72.83	75.15	152,692
27 Jul 22	74.35000 +0.85	75.02	72.92	72.92	292,712
26 Jul 22	73.50000 +0.10	73.51	66.25	70.52	843,326
25 Jul 22	73.40000 +1.94	74.00	71.59	72.89	249,785
22 Jul 22	71.46000 -1.35	73.44	70.38	72.53	197,236
21 Jul 22	72.81000 -1.35	73.98	71.22	73.08	195,285
20 Jul 22	74.16000 -0.50	75.56	72.89	74.86	253,850
19 Jul 22	74.66000 +2.07	75.63	71.66	72.97	312,511
18 Jul 22	72.59000 -2.20	78.12	71.94	76.45	216,348
15 Jul 22	74.79000 +0.42	75.61	73.46	75.43	241,094
14 Jul 22	74.37000 -0.75	74.62	72.28	73.09	137,887
13 Jul 22	75.12000 +0.05	75.83	73.67	74.20	120,651
12 Jul 22	75.07000 +1.82	76.12	71.97	71.97	98,683
11 Jul 22	73.25000 -0.77	73.62	72.04	73.52	147,982
08 Jul 22	74.02000 -4.30	78.64	73.36	77.92	352,204
07 Jul 22	78.32000 +2.21	80.14	77.12	77.12	71,324
06 Jul 22	76.11000 -0.61	76.79	73.03	76.79	123,663
05 Jul 22	76.72000 -2.40	77.08	73.79	76.73	184,953
01 Jul 22	79.12000 +0.03	80.33	76.45	77.78	124,854
30 Jun 22	79.09000 +0.20	79.77	76.44	77.18	97,283
29 Jun 22	78.89000 -2.01	81.08	77.59	81.08	131,349
28 Jun 22	80.90000 +1.83	81.29	79.98	80.04	113,930
27 Jun 22	79.07000 +1.81	80.57	77.13	78.19	108,151
24 Jun 22	77.26000 +6.39	77.37	71.24	71.24	523,776
23 Jun 22	70.87000 -3.42	74.09	69.42	74.09	213,875
22 Jun 22	74.29000 -2.57	75.33	72.03	74.91	133,818
21 Jun 22	76.86000 -0.52	80.21	76.33	79.60	157,482
17 Jun 22	77.38000 +1.24	77.77	74.14	76.33	466,492
16 Jun 22	76.14000 -9.52	84.21	75.31	84.21	191,706
15 Jun 22	85.66000 +0.57	87.13	84.90	86.39	135,300
14 Jun 22	85.09000 -2.71	88.09	84.48	87.81	124,217
13 Jun 22	87.80000 -3.23	89.97	86.81	88.20	160,280
10 Jun 22	91.03000 -2.75	92.67	90.46	92.56	102,558
09 Jun 22	93.78000 -5.52	98.36	93.69	98.36	103,481
08 Jun 22	99.30000 -3.84	102.54	98.17	102.52	84,946
07 Jun 22	103.14000 -1.44	104.30	100.95	103.25	99,072
06 Jun 22	104.58000 +3.34	104.64	100.94	102.15	76,544
03 Jun 22	101.24000 -2.59	104.64	98.94	103.02	75,896
02 Jun 22	103.83000 +3.88	103.99	100.46	100.46	89,912
01 Jun 22	99.95000 -2.22	103.75	98.99	102.97	104,073
31 May 22	102.17000 +0.09	103.77	99.18	101.93	133,042
27 May 22	102.08000 +1.23	102.54	100.66	101.14	77,988
26 May 22	100.85000 +2.88	102.44	98.70	98.70	106,235
25 May 22	97.97000 +1.59	98.37	95.84	95.85	152,245
24 May 22	96.38000 -2.51	98.06	94.55	98.06	108,960
23 May 22	98.89000 +2.06	99.23	96.97	98.57	122,560
20 May 22	96.83000 +0.36	99.04	92.73	96.96	136,953
19 May 22	96.47000 -4.77	100.73	96.30	99.65	184,968
18 May 22	101.24000 -3.23	107.41	100.80	104.50	192,047
17 May 22	104.47000 +6.62	104.47	99.76	100.05	115,234
16 May 22	97.85000 +2.51	98.04	95.09	97.21	149,292
13 May 22	95.34000 +0.29	97.62	94.38	96.18	96,561
12 May 22	95.05000 +0.40	95.13	90.38	93.19	156,229
11 May 22	94.65000 +1.72	97.50	93.81	94.02	150,252
10 May 22	92.93000 -0.20	95.57	90.48	94.53	173,669
09 May 22	93.13000 -2.50	94.72	92.12	93.51	145,733
06 May 22	95.63000 -0.67	97.45	94.29	95.99	139,429
05 May 22	96.30000 -7.67	102.55	94.00	102.55	169,576
04 May 22	103.97000 +2.78	104.07	100.00	101.74	105,102
03 May 22	101.19000 +4.29	101.51	96.40	96.40	144,196
02 May 22	96.90000 +0.40	97.45	94.61	95.70	210,607
29 Apr 22	96.50000 -3.50	100.99	96.24	99.29	144,389
28 Apr 22	100.00000 +3.44	100.74	96.29	96.56	114,015
27 Apr 22	96.56000 +3.76	100.25	93.64	93.72	169,512
26 Apr 22	92.80000 -0.68	94.05	90.94	92.44	147,682
25 Apr 22	93.48000 -4.00	96.23	89.59	96.15	171,463
22 Apr 22	97.48000 -3.21	100.58	95.47	99.00	208,414
21 Apr 22	100.69000 -1.43	105.78	99.81	104.45	193,675
20 Apr 22	102.12000 -0.36	103.83	100.87	102.33	117,767
19 Apr 22	102.48000 +0.95	103.69	99.79	101.53	121,847
18 Apr 22	101.53000 +1.04	103.46	99.85	100.16	173,496
14 Apr 22	100.49000 +4.44	100.78	95.69	95.69	141,542
13 Apr 22	96.05000 +5.21	96.61	91.54	91.54	114,746
12 Apr 22	90.84000 +2.03	92.00	89.77	89.77	79,258
11 Apr 22	88.81000 +0.04	90.67	88.13	88.57	65,556
08 Apr 22	88.77000 -2.51	91.93	88.66	91.06	75,815
07 Apr 22	91.28000 -0.36	92.31	90.22	91.64	130,969
06 Apr 22	91.64000 +0.28	92.34	89.56	91.28	78,883
05 Apr 22	91.36000 -2.55	94.82	91.04	94.13	78,270
04 Apr 22	93.91000 -0.81	94.68	92.08	94.68	78,625
01 Apr 22	94.72000 +0.56	95.90	92.95	94.94	112,437
31 Mar 22	94.16000 -0.81	96.16	93.67	94.20	95,891
30 Mar 22	94.97000 -0.11	96.89	94.70	95.61	86,356
29 Mar 22	95.08000 +1.80	95.50	91.53	92.94	160,414
28 Mar 22	93.28000 -3.13	96.06	92.48	95.60	84,583
25 Mar 22	96.41000 -0.50	98.75	95.55	96.73	86,326
24 Mar 22	96.91000 +0.27	98.04	94.71	97.48	63,079
23 Mar 22	96.64000 +1.52	97.24	94.54	95.00	84,102
22 Mar 22	95.12000 -1.04	97.57	95.07	97.00	59,349
21 Mar 22	96.16000 +4.23	96.50	92.13	92.13	121,177
18 Mar 22	91.93000 -0.34	92.78	89.99	91.71	331,778
17 Mar 22	92.27000 +1.35	93.07	90.23	90.23	79,108
16 Mar 22	90.92000 +3.80	91.71	88.47	88.47	113,199
15 Mar 22	87.12000 -0.40	88.10	85.04	87.03	128,447
14 Mar 22	87.52000 +0.34	90.43	85.82	87.75	142,885
11 Mar 22	87.18000 -4.18	91.62	86.93	91.31	79,165
10 Mar 22	91.36000 +0.92	92.13	89.50	90.05	53,673
09 Mar 22	90.44000 +2.43	92.52	88.64	88.64	85,238
08 Mar 22	88.01000 -0.72	90.26	86.05	88.07	114,306
07 Mar 22	88.73000 -6.40	94.61	88.51	94.61	113,657
04 Mar 22	95.13000 -1.79	95.82	92.16	95.82	78,306
03 Mar 22	96.92000 +2.71	97.07	90.82	94.32	127,297
02 Mar 22	94.21000 +2.23	95.03	92.38	92.50	79,259
01 Mar 22	91.98000 -4.52	98.04	90.76	95.70	125,298
28 Feb 22	96.50000 -1.17	98.12	94.08	95.31	139,571
25 Feb 22	97.67000 +2.69	98.67	94.99	95.52	148,934
24 Feb 22	94.98000 -7.97	98.37	90.09	96.10	229,280
23 Feb 22	102.95000 +0.64	104.29	101.55	102.83	82,725
22 Feb 22	102.31000 -1.66	104.50	101.77	104.12	83,239
18 Feb 22	103.97000 +0.83	104.44	101.93	102.55	54,882
17 Feb 22	103.14000 -2.33	105.29	102.16	104.52	65,755
16 Feb 22	105.47000 +1.94	106.37	103.01	103.01	69,363
15 Feb 22	103.53000 +3.69	103.83	99.88	100.41	45,459
14 Feb 22	99.84000 +0.47	100.70	97.63	100.00	105,527
11 Feb 22	99.37000 +0.94	101.03	97.55	98.06	106,574
10 Feb 22	98.43000 +0.50	100.50	96.53	96.53	81,752
09 Feb 22	97.93000 +0.37	99.12	97.28	98.16	48,575
08 Feb 22	97.56000 +4.52	97.92	93.18	93.18	74,737
07 Feb 22	93.04000 -0.98	95.43	92.68	93.71	71,846
04 Feb 22	94.02000 +0.27	94.78	91.86	93.53	66,104
03 Feb 22	93.75000 -0.80	95.69	93.39	94.12	78,680
02 Feb 22	94.55000 -2.35	97.74	92.82	97.74	154,209
01 Feb 22	96.90000 +1.15	98.16	95.45	95.91	155,829
31 Jan 22	95.75000 +0.18	96.69	93.89	94.39	109,214
28 Jan 22	95.57000 +2.69	95.90	91.20	92.92	63,934
27 Jan 22	92.88000 -2.20	98.00	91.90	95.40	92,601
26 Jan 22	95.08000 -3.52	100.91	94.18	99.19	118,459
25 Jan 22	98.60000 +0.50	99.68	93.43	96.44	93,339
24 Jan 22	98.10000 +0.29	98.84	93.88	96.34	124,084
21 Jan 22	97.81000 -2.49	100.52	96.31	98.06	145,725
20 Jan 22	100.30000 +0.16	103.30	100.02	100.65	140,319
19 Jan 22	100.14000 -3.10	105.36	99.88	103.32	92,936
18 Jan 22	103.24000 -2.56	106.33	101.93	105.34	97,155
14 Jan 22	105.80000 +4.66	106.15	100.41	101.60	169,441
13 Jan 22	101.14000 +2.73	102.28	97.66	98.37	160,192
12 Jan 22	98.41000 -1.78	102.97	97.78	102.25	114,686
11 Jan 22	100.19000 +0.37	102.20	98.24	100.10	187,250
10 Jan 22	99.82000 -0.38	100.83	97.56	99.10	179,733
07 Jan 22	100.20000 +0.56	101.00	98.01	99.18	113,690
06 Jan 22	99.64000 +1.39	99.87	98.25	98.99	103,364
05 Jan 22	98.25000 +1.23	99.61	97.02	99.53	181,210
04 Jan 22	97.02000 -0.23	99.80	95.91	97.66	277,538
03 Jan 22	97.25000 +3.31	98.18	94.19	94.19	104,645
31 Dec 21	93.94000 -0.03	95.48	93.21	94.05	60,032
30 Dec 21	93.97000 -1.11	96.74	93.90	95.31	48,835
29 Dec 21	95.08000 -1.19	97.03	93.04	96.30	52,605
28 Dec 21	96.27000 -0.93	97.47	94.87	94.87	94,328
27 Dec 21	97.20000 +0.94	97.47	94.63	95.96	52,142
23 Dec 21	96.26000 +1.25	96.67	94.90	95.48	51,733
22 Dec 21	95.01000 +1.55	95.11	93.19	93.46	86,776
21 Dec 21	93.46000 +4.02	94.21	90.38	90.38	107,265
20 Dec 21	89.44000 -3.76	91.65	87.91	91.31	116,172
17 Dec 21	93.20000 +1.79	93.60	89.26	91.40	360,585
16 Dec 21	91.41000 -1.37	94.64	90.80	93.68	107,518
15 Dec 21	92.78000 +1.49	93.15	88.80	91.03	132,645
14 Dec 21	91.29000 -2.81	96.10	90.95	93.38	188,566
13 Dec 21	94.10000 -1.04	96.10	91.28	96.10	121,416
10 Dec 21	95.14000 -1.78	96.52	92.02	92.94	127,922
09 Dec 21	96.92000 -0.26	97.56	94.51	95.90	108,886
08 Dec 21	97.18000 +2.36	97.40	94.39	95.21	80,702
07 Dec 21	94.82000 +0.86	97.20	94.60	95.68	72,270
06 Dec 21	93.96000 +0.72	96.21	92.77	94.46	105,434
03 Dec 21	93.24000 +0.18	93.75	91.34	92.92	76,229
02 Dec 21	93.06000 +3.14	93.92	89.13	90.52	67,327
01 Dec 21	89.92000 +0.69	93.75	89.79	91.67	115,915
30 Nov 21	89.23000 -4.69	93.43	88.53	92.55	168,674
29 Nov 21	93.92000 -1.61	98.17	93.20	97.11	119,503
26 Nov 21	95.53000 -6.05	98.70	93.00	98.70	94,309
24 Nov 21	101.58000 -2.15	103.50	101.24	102.53	62,032
23 Nov 21	103.73000 +1.02	105.64	102.51	103.02	72,610
22 Nov 21	102.71000 +2.02	104.55	100.85	101.05	74,790
19 Nov 21	100.69000 -1.50	103.33	100.49	101.30	58,071
18 Nov 21	102.19000 -0.36	103.69	100.08	102.16	97,104
17 Nov 21	102.55000 -2.82	106.16	102.26	104.44	101,899
16 Nov 21	105.37000 -1.33	106.77	104.87	106.77	108,288
15 Nov 21	106.70000 -1.31	109.19	104.52	108.42	107,099
12 Nov 21	108.01000 +3.15	108.75	105.12	105.12	109,930
11 Nov 21	104.86000 +2.47	105.33	102.95	103.74	60,670
10 Nov 21	102.39000 -4.48	106.86	101.75	106.02	82,136
09 Nov 21	106.87000 -3.06	110.75	106.39	109.46	127,710
08 Nov 21	109.93000 +2.59	110.88	107.75	108.13	108,047
05 Nov 21	107.34000 +6.36	107.52	101.40	101.40	159,973
04 Nov 21	100.98000 -0.32	101.64	99.05	101.64	100,852
03 Nov 21	101.30000 +3.35	101.68	97.05	97.90	92,934
02 Nov 21	97.95000 +0.40	98.57	95.13	97.56	80,111
01 Nov 21	97.55000 +0.41	99.44	96.32	97.91	131,637
29 Oct 21	97.14000 -2.83	100.74	96.68	100.36	104,502
28 Oct 21	99.97000 +0.72	101.46	99.50	99.63	130,857
27 Oct 21	99.25000 -0.46	100.61	97.10	98.80	124,995
26 Oct 21	99.71000 +2.12	100.46	97.66	97.66	121,773
25 Oct 21	97.59000 -2.08	102.13	97.42	99.85	119,423
22 Oct 21	99.67000 -2.37	102.47	99.41	101.47	192,036
21 Oct 21	102.04000 -11.95	108.00	99.29	108.00	451,573
20 Oct 21	113.99000 +1.77	114.83	110.31	111.74	85,186
19 Oct 21	112.22000 -5.25	116.81	110.86	116.43	154,413
18 Oct 21	117.47000 +0.47	118.15	115.03	117.04	64,658
15 Oct 21	117.00000 +4.06	119.31	116.05	116.05	126,351
14 Oct 21	112.94000 +1.97	114.47	111.39	113.11	70,943
13 Oct 21	110.97000 +1.87	111.38	106.56	109.28	68,758
12 Oct 21	109.10000 -0.48	110.75	108.21	109.48	64,115
11 Oct 21	109.58000 -0.19	115.15	109.38	111.44	77,342
08 Oct 21	109.77000 -3.09	113.90	109.52	112.99	57,534
07 Oct 21	112.86000 +2.92	114.80	111.35	111.84	91,495
06 Oct 21	109.94000 -3.96	113.87	107.43	111.70	70,765
05 Oct 21	113.90000 +4.31	114.09	108.50	110.60	112,386
04 Oct 21	109.59000 -2.77	114.88	109.14	112.30	67,245
01 Oct 21	112.36000 +3.40	113.84	108.44	109.47	90,038
30 Sep 21	108.96000 -3.36	114.41	108.15	108.15	72,787
29 Sep 21	112.32000 -0.49	113.36	110.73	113.36	74,564
28 Sep 21	112.81000 -0.08	115.06	109.95	113.79	103,680
27 Sep 21	112.89000 +3.60	114.54	109.50	109.84	120,284
24 Sep 21	109.29000 -1.65	111.31	108.86	110.05	88,755
23 Sep 21	110.94000 +3.16	112.29	108.56	108.56	167,899
22 Sep 21	107.78000 +2.71	110.02	106.47	106.47	70,127
21 Sep 21	105.07000 -5.07	111.24	103.78	111.24	106,825
20 Sep 21	110.14000 -1.81	110.59	106.83	108.35	74,470
17 Sep 21	111.95000 -2.71	114.82	110.21	114.39	268,302
16 Sep 21	114.66000 -5.31	119.66	114.14	119.66	62,417
15 Sep 21	119.97000 +3.47	120.31	116.78	116.78	53,889
14 Sep 21	116.50000 -3.09	120.58	115.86	120.58	73,235
13 Sep 21	119.59000 -0.35	123.03	117.65	123.03	87,463
10 Sep 21	119.94000 -1.32	122.16	119.12	119.42	118,665
09 Sep 21	121.26000 +1.52	124.09	119.54	119.58	65,458
08 Sep 21	119.74000 -4.95	125.00	119.14	123.90	64,174
07 Sep 21	124.69000 +2.08	125.48	123.00	123.00	44,340
03 Sep 21	122.61000 -2.26	125.80	121.54	125.03	53,678
02 Sep 21	124.87000 +0.41	127.62	123.81	125.07	77,725
01 Sep 21	124.46000 -1.80	126.51	119.99	125.65	82,854
31 Aug 21	126.26000 +2.39	126.36	121.79	124.37	64,328
30 Aug 21	123.87000 -1.57	127.57	123.10	126.45	49,101
27 Aug 21	125.44000 +6.14	125.86	118.52	120.05	89,072
26 Aug 21	119.30000 -3.02	122.43	115.60	121.47	70,099
25 Aug 21	122.32000 -1.05	125.39	122.03	124.32	49,782
24 Aug 21	123.37000 +1.97	125.72	122.07	122.43	49,540
23 Aug 21	121.40000 +0.26	123.95	121.35	122.44	55,425
20 Aug 21	121.14000 +2.19	122.00	115.50	118.67	59,549
19 Aug 21	118.95000 -2.07	119.71	116.76	118.42	76,835
18 Aug 21	121.02000 -1.29	123.73	120.17	121.32	46,729
17 Aug 21	122.31000 -0.08	122.55	119.11	120.89	70,798
16 Aug 21	122.39000 -5.04	125.52	120.24	125.52	64,623
13 Aug 21	127.43000 -0.21	130.57	126.34	127.77	31,692
12 Aug 21	127.64000 -2.51	130.03	125.34	130.03	47,693
11 Aug 21	130.14999 +3.50	130.19	124.96	127.60	61,744
10 Aug 21	126.65000 +6.16	126.77	118.95	121.12	58,590
09 Aug 21	120.49000 -1.70	122.04	119.26	120.99	41,376
06 Aug 21	122.19000 +2.10	123.27	121.10	121.72	37,883
05 Aug 21	120.09000 +0.34	122.55	119.14	119.14	66,100
04 Aug 21	119.75000 -2.76	122.55	119.00	120.61	140,689
03 Aug 21	122.51000 +2.23	122.56	119.00	120.90	112,783
02 Aug 21	120.28000 -1.40	124.57	119.87	122.01	96,844
30 Jul 21	121.68000 -2.42	124.73	119.77	122.79	76,477
29 Jul 21	124.10000 +3.69	127.00	121.26	121.31	128,183
28 Jul 21	120.41000 +1.93	122.04	117.14	120.54	83,006
27 Jul 21	118.48000 -2.10	119.53	116.01	119.20	72,214
26 Jul 21	120.58000 +5.70	120.73	115.81	115.81	98,256
23 Jul 21	114.88000 +4.12	114.97	109.53	111.91	133,144
22 Jul 21	110.76000 -7.59	113.10	103.63	112.11	402,592
21 Jul 21	118.35000 +4.83	119.22	114.90	114.90	127,879
20 Jul 21	113.52000 +4.21	115.04	107.51	108.76	148,489
19 Jul 21	109.31000 -5.09	112.14	107.52	111.02	111,623
16 Jul 21	114.40000 -2.07	118.17	114.03	118.17	88,288
15 Jul 21	116.47000 -1.29	120.10	115.81	116.20	89,241
14 Jul 21	117.76000 -2.04	122.13	116.92	120.48	61,586
13 Jul 21	119.80000 -3.13	121.51	118.51	121.08	85,618
12 Jul 21	122.93000 +1.21	123.22	120.39	120.39	88,565
09 Jul 21	121.72000 +5.29	122.75	118.89	118.89	59,739
08 Jul 21	116.43000 -4.46	120.25	115.07	117.05	106,539
07 Jul 21	120.89000 +3.10	122.71	116.95	117.82	126,082
06 Jul 21	117.79000 -5.43	122.85	116.92	122.85	90,930
02 Jul 21	123.22000 -1.27	125.36	122.16	124.86	113,410
01 Jul 21	124.49000 +1.00	125.37	122.22	123.62	122,480
30 Jun 21	123.49000 -0.49	126.30	123.05	123.08	74,214
29 Jun 21	123.98000 +1.70	127.40	122.30	122.94	94,490
28 Jun 21	122.28000 -6.49	129.54	121.91	129.54	144,989
25 Jun 21	128.77000 -7.84	137.63	126.29	137.44	682,536
24 Jun 21	136.61000 +3.55	137.06	132.20	133.06	88,816
23 Jun 21	133.06000 +2.85	135.19	129.20	131.05	101,270
22 Jun 21	130.21001 +4.13	130.95	124.59	126.23	139,874
21 Jun 21	126.08000 +1.91	127.49	123.64	125.11	115,704
18 Jun 21	124.17000 -2.96	126.88	121.06	124.73	404,803
17 Jun 21	127.13000 -4.45	131.49	124.25	130.40	153,936
16 Jun 21	131.58000 -0.34	132.38	127.89	131.09	108,882
15 Jun 21	131.92000 +3.45	131.92	125.46	128.25	109,242
14 Jun 21	128.47000 -5.63	133.68	127.64	133.20	88,366
11 Jun 21	134.10001 +1.58	136.45	132.58	134.10	88,599
10 Jun 21	132.52000 +0.32	134.00	130.35	133.73	104,266
09 Jun 21	132.20000 -2.22	134.12	130.02	134.12	54,507
08 Jun 21	134.42000 +4.78	135.23	127.05	129.69	61,941
07 Jun 21	129.64000 -1.22	131.18	128.11	131.18	86,893
04 Jun 21	130.86000 -1.62	133.76	130.59	133.76	50,480
03 Jun 21	132.48000 -1.02	134.06	128.44	132.25	80,049
02 Jun 21	133.50000 -3.23	137.68	132.00	137.68	70,614
01 Jun 21	136.73000 +7.34	137.70	130.63	130.63	156,726
28 May 21	129.39000 -1.97	131.57	127.54	131.42	94,552
27 May 21	131.36000 +5.90	132.91	126.83	126.83	130,685
26 May 21	125.46000 +3.12	126.50	122.71	122.99	83,254
25 May 21	122.34000 -2.86	129.22	121.83	126.46	113,277
24 May 21	125.20000 +0.11	126.61	123.43	125.31	81,423
21 May 21	125.09000 +0.32	128.21	124.24	126.31	91,304
20 May 21	124.77000 -2.68	127.76	121.88	127.76	99,749
19 May 21	127.45000 -2.86	129.29	123.92	127.43	111,577
18 May 21	130.31000 -2.95	133.19	130.03	133.19	77,767
17 May 21	133.25999 +0.70	133.59	128.19	131.21	91,863
14 May 21	132.56000 +2.38	133.21	127.58	131.06	86,134
13 May 21	130.17999 -2.46	137.15	126.81	132.38	108,435
12 May 21	132.64000 -6.90	139.19	130.74	138.43	119,581
11 May 21	139.53999 +6.33	140.33	129.53	129.79	172,308
10 May 21	133.21001 -2.89	137.90	132.96	137.90	109,146
07 May 21	136.10001 -1.50	139.23	133.85	139.10	74,503
06 May 21	137.60001 +0.12	141.07	133.88	138.95	157,125
05 May 21	137.48000 +6.24	137.65	129.59	131.65	143,058
04 May 21	131.24001 +5.12	132.00	125.53	125.53	98,290
03 May 21	126.12000 +5.65	126.58	120.00	120.00	128,624
30 Apr 21	120.47000 +0.18	131.14	118.84	120.25	333,599
29 Apr 21	120.29000 -3.95	125.00	117.24	124.25	143,774
28 Apr 21	124.24000 +4.49	125.00	119.54	120.26	134,083
27 Apr 21	119.75000 +3.23	120.13	115.49	116.88	161,322
26 Apr 21	116.52000 +3.29	117.01	112.94	113.81	131,769
23 Apr 21	113.23000 +2.63	114.20	109.88	111.10	64,220
22 Apr 21	110.60000 -1.72	112.49	109.12	110.82	64,354
21 Apr 21	112.32000 +3.38	112.66	107.48	107.82	63,657
20 Apr 21	108.94000 -2.54	111.59	106.40	111.01	102,827
19 Apr 21	111.48000 -3.62	114.76	110.23	114.45	74,455
16 Apr 21	115.10000 +1.20	116.69	113.41	115.79	83,349
15 Apr 21	113.90000 +1.70	114.25	111.46	112.57	52,606
14 Apr 21	112.20000 +1.61	114.55	108.84	110.77	80,254
13 Apr 21	110.59000 -0.45	111.73	107.49	110.18	65,288
12 Apr 21	111.04000 -0.01	111.42	109.15	110.43	55,866
09 Apr 21	111.05000 -0.69	111.38	108.99	111.06	58,132
08 Apr 21	111.74000 +2.41	111.74	107.03	109.62	75,522
07 Apr 21	109.33000 -1.11	111.96	109.01	111.04	74,217
06 Apr 21	110.44000 -2.88	115.27	109.36	113.87	70,865
05 Apr 21	113.32000 +2.19	114.50	110.84	112.76	83,954
01 Apr 21	111.13000 +0.63	114.46	109.43	110.01	91,728
31 Mar 21	110.50000 +0.89	112.87	109.29	110.63	237,894
30 Mar 21	109.61000 +1.82	111.39	107.06	107.69	61,483
29 Mar 21	107.79000 -4.88	116.18	107.33	112.17	125,145
26 Mar 21	112.67000 +5.62	113.08	106.48	108.95	106,683
25 Mar 21	107.05000 +4.24	108.11	100.92	102.50	114,865
24 Mar 21	102.81000 -2.04	110.50	102.81	106.77	93,006
23 Mar 21	104.85000 -6.36	109.47	103.48	108.93	157,482
22 Mar 21	111.21000 -2.51	115.12	109.64	115.09	101,960
19 Mar 21	113.72000 +0.41	115.81	108.05	112.43	530,949
18 Mar 21	113.31000 -6.12	121.51	112.53	120.56	108,199
17 Mar 21	119.43000 +2.01	119.79	115.18	117.19	100,051
16 Mar 21	117.42000 -4.75	121.80	116.66	121.80	117,664
15 Mar 21	122.17000 -3.29	124.45	119.09	124.25	111,043
12 Mar 21	125.46000 +0.44	127.10	120.85	126.51	94,075
11 Mar 21	125.02000 -0.68	129.81	124.18	127.18	162,185
10 Mar 21	125.70000 +6.80	126.96	119.19	119.19	216,590
09 Mar 21	118.90000 +1.52	120.24	114.25	118.71	155,424
08 Mar 21	117.38000 +2.77	118.20	115.01	116.02	113,284
05 Mar 21	114.61000 +3.16	114.96	107.15	111.46	94,481
04 Mar 21	111.45000 -10.03	121.49	109.18	120.14	175,547
03 Mar 21	121.48000 +3.47	123.00	117.59	117.59	114,013
02 Mar 21	118.01000 -2.34	123.10	117.33	119.69	100,229
01 Mar 21	120.35000 +6.25	121.66	116.22	117.87	172,190
26 Feb 21	114.10000 -2.97	116.46	110.32	116.26	125,854
25 Feb 21	117.07000 -4.43	123.37	112.91	117.47	164,623
24 Feb 21	121.50000 +2.94	122.97	114.12	119.20	354,321
23 Feb 21	118.56000 -0.73	118.84	114.07	118.84	123,125
22 Feb 21	119.29000 +3.86	121.09	114.64	114.71	216,042
19 Feb 21	115.43000 +7.98	117.09	108.17	108.17	86,978
18 Feb 21	107.45000 -3.56	110.27	106.15	110.27	77,247
17 Feb 21	111.01000 +0.11	112.00	109.07	110.05	84,387
16 Feb 21	110.90000 +2.28	111.75	108.75	109.46	94,419
12 Feb 21	108.62000 +1.97	108.63	106.16	106.16	73,856
11 Feb 21	106.65000 -0.73	108.80	104.79	107.49	145,194
10 Feb 21	107.38000 +2.59	108.38	105.95	105.95	193,193
09 Feb 21	104.79000 -0.80	106.42	101.71	105.01	105,087
08 Feb 21	105.59000 +6.96	105.78	99.68	100.29	143,627
05 Feb 21	98.63000 +1.43	100.60	97.60	98.54	101,427
04 Feb 21	97.20000 +3.35	97.75	92.74	93.97	103,905
03 Feb 21	93.85000 +0.67	93.94	89.64	92.52	88,179
02 Feb 21	93.18000 +4.03	94.08	89.81	90.32	180,877
01 Feb 21	89.15000 +2.45	89.47	84.78	88.75	96,853
29 Jan 21	86.70000 -4.87	92.27	86.20	91.74	108,990
28 Jan 21	91.57000 +0.47	94.50	89.58	92.77	99,780
27 Jan 21	91.10000 -4.21	95.03	90.39	92.53	108,228
26 Jan 21	95.31000 -2.46	99.29	93.76	99.03	65,624
25 Jan 21	97.77000 -1.84	98.75	94.55	98.75	82,364
22 Jan 21	99.61000 -1.15	100.13	97.64	98.26	50,807
21 Jan 21	100.76000 -1.95	102.73	98.32	101.90	104,265
20 Jan 21	102.71000 -0.98	105.35	101.81	103.80	61,731
19 Jan 21	103.69000 +0.71	105.88	102.68	104.50	97,575
15 Jan 21	102.98000 -3.01	107.00	102.17	105.75	119,254
14 Jan 21	105.99000 +1.06	108.03	104.90	105.72	89,925
13 Jan 21	104.93000 -3.54	109.33	104.71	106.96	103,726
12 Jan 21	108.47000 +2.44	109.88	105.86	106.96	65,574
11 Jan 21	106.03000 -1.05	107.92	104.81	105.29	90,031
08 Jan 21	107.08000 -0.23	108.21	105.27	107.73	120,652
07 Jan 21	107.31000 -2.35	111.29	105.00	111.29	105,313
06 Jan 21	109.66000 +8.61	110.69	100.69	102.64	245,671
05 Jan 21	101.05000 +5.06	102.20	96.01	96.01	89,116
04 Jan 21	95.99000 -2.91	102.39	95.19	101.06	139,258
31 Dec 20	98.90000 +0.50	99.59	95.91	98.30	64,716
30 Dec 20	98.40000 +3.02	99.25	95.28	95.28	83,541
29 Dec 20	95.38000 -0.24	96.94	93.42	95.89	86,846
28 Dec 20	95.62000 -0.03	97.75	95.12	96.78	75,620
24 Dec 20	95.65000 +2.08	96.11	92.44	94.44	65,902
23 Dec 20	93.57000 +1.50	94.43	92.88	92.96	65,743
22 Dec 20	92.07000 -0.79	93.51	91.61	92.74	74,000
21 Dec 20	92.86000 -0.87	93.56	90.18	92.54	122,694
18 Dec 20	93.73000 -1.30	95.89	93.19	95.53	477,991
17 Dec 20	95.03000 +1.95	95.48	93.60	94.09	103,020
16 Dec 20	93.08000 -3.36	96.68	93.04	96.68	112,095
15 Dec 20	96.44000 +3.10	96.48	93.01	94.69	90,015
14 Dec 20	93.34000 -1.21	96.42	93.01	95.44	108,560
11 Dec 20	94.55000 -1.23	96.85	93.44	94.47	80,336
10 Dec 20	95.78000 +1.38	96.20	93.56	93.92	103,697
09 Dec 20	94.40000 -1.46	97.37	93.12	97.37	65,189
08 Dec 20	95.86000 +1.25	95.97	92.44	93.14	80,939
07 Dec 20	94.61000 -4.71	100.29	94.30	97.14	147,569
04 Dec 20	99.32000 +9.45	100.45	92.90	95.26	256,802
03 Dec 20	89.87000 +3.77	90.41	86.00	87.00	121,300
02 Dec 20	86.10000 -1.47	87.92	84.23	87.92	134,299
01 Dec 20	87.57000 +9.59	90.10	81.56	82.00	253,306
30 Nov 20	77.98000 -1.97	80.69	77.74	79.48	124,072
27 Nov 20	79.95000 +0.58	80.18	78.08	79.49	42,766
25 Nov 20	79.37000 -1.13	80.36	77.39	80.36	70,957
24 Nov 20	80.50000 +1.38	82.26	80.10	80.80	145,876
23 Nov 20	79.12000 +3.83	79.46	76.27	76.27	169,129
20 Nov 20	75.29000 -1.32	76.41	74.89	76.13	100,298
19 Nov 20	76.61000 -1.54	78.14	75.01	77.60	112,305
18 Nov 20	78.15000 -2.74	83.02	78.10	81.76	97,436
17 Nov 20	80.89000 +0.28	81.12	78.50	78.94	99,877
16 Nov 20	80.61000 +3.78	80.96	76.92	78.70	146,450
13 Nov 20	76.83000 +4.41	77.81	73.15	73.15	92,891
12 Nov 20	72.42000 -2.53	73.93	69.17	73.70	109,422
11 Nov 20	74.95000 -0.89	77.07	73.73	77.07	140,067
10 Nov 20	75.84000 +4.97	76.58	71.76	72.32	210,262
09 Nov 20	70.87000 +5.83	74.86	70.00	70.00	245,522
06 Nov 20	65.04000 -1.06	66.84	64.78	66.26	63,797
05 Nov 20	66.10000 +2.88	67.43	63.23	63.67	90,531
04 Nov 20	63.22000 -2.53	65.47	62.32	65.11	96,288
03 Nov 20	65.75000 +1.11	66.58	63.89	65.55	113,181
02 Nov 20	64.64000 +1.71	65.00	62.43	63.92	126,974
30 Oct 20	62.93000 -1.31	64.68	62.03	64.10	107,643
29 Oct 20	64.24000 +3.55	64.49	59.52	60.42	131,558
28 Oct 20	60.69000 -1.94	61.61	59.21	60.57	138,585
27 Oct 20	62.63000 -0.17	63.87	62.37	62.53	188,040
26 Oct 20	62.80000 -1.12	63.11	62.10	62.86	145,615
23 Oct 20	63.92000 -0.53	65.27	63.63	65.10	181,877
22 Oct 20	64.45000 +0.83	64.93	57.13	63.48	213,424
21 Oct 20	63.62000 -0.91	65.90	63.31	64.16	193,848
20 Oct 20	64.53000 -0.90	68.00	64.10	66.37	124,925
19 Oct 20	65.43000 +0.37	67.04	63.45	63.45	185,708
16 Oct 20	65.06000 +1.95	65.39	62.64	62.91	131,351
15 Oct 20	63.11000 +1.19	63.14	60.27	60.59	111,378
14 Oct 20	61.92000 +1.92	62.52	59.78	60.18	121,594
13 Oct 20	60.00000 -1.44	61.17	59.76	60.52	81,958
12 Oct 20	61.44000 -1.33	62.95	60.42	62.35	113,247
09 Oct 20	62.77000 +2.83	62.97	60.72	60.72	179,375
08 Oct 20	59.94000 +1.98	60.12	58.35	58.88	114,604
07 Oct 20	57.96000 +3.15	58.27	55.59	56.04	164,401
06 Oct 20	54.81000 -1.63	57.57	54.72	57.25	96,806
05 Oct 20	56.44000 +1.37	56.84	55.65	55.65	118,653
02 Oct 20	55.07000 +0.89	55.90	52.87	52.87	125,367
01 Oct 20	54.18000 +0.59	54.18	52.68	53.63	105,118
30 Sep 20	53.59000 +0.59	55.08	53.33	53.34	194,035
29 Sep 20	53.00000 -0.47	53.40	51.71	53.04	152,066
28 Sep 20	53.47000 +2.97	54.16	51.37	51.60	129,308
25 Sep 20	50.50000 -1.47	52.09	50.49	51.52	150,098
24 Sep 20	51.97000 -0.05	53.48	51.71	52.03	60,564
23 Sep 20	52.02000 -1.57	54.60	52.02	53.31	121,564
22 Sep 20	53.59000 -1.15	55.31	52.76	54.91	116,722
21 Sep 20	54.74000 -5.24	59.22	53.41	58.53	185,576
18 Sep 20	59.98000 -0.80	61.60	59.53	60.89	335,048
17 Sep 20	60.78000 +0.01	61.03	58.92	59.66	116,311
16 Sep 20	60.77000 +2.04	60.87	58.08	59.03	126,497
15 Sep 20	58.73000 -0.87	60.67	58.66	60.01	95,163
14 Sep 20	59.60000 +2.41	59.81	57.58	57.58	119,039
11 Sep 20	57.19000 -0.45	59.56	57.05	57.99	80,209
10 Sep 20	57.64000 -2.33	60.60	57.53	60.01	95,171
09 Sep 20	59.97000 -2.35	62.96	59.36	62.96	134,301
08 Sep 20	62.32000 -2.13	64.45	61.54	63.89	96,525
04 Sep 20	64.45000 +0.91	65.58	63.74	64.86	92,478
03 Sep 20	63.54000 -1.66	66.13	63.18	64.84	70,958
02 Sep 20	65.20000 +0.75	65.30	63.79	64.31	67,345
01 Sep 20	64.45000 +0.17	64.73	63.28	63.96	52,687
31 Aug 20	64.28000 -1.67	66.09	64.14	66.09	154,404
28 Aug 20	65.95000 +0.46	66.29	65.32	66.19	69,373
27 Aug 20	65.49000 +0.28	66.71	64.32	65.83	91,488
26 Aug 20	65.21000 -1.44	66.47	64.65	66.47	63,027
25 Aug 20	66.65000 +0.68	67.20	65.81	66.15	112,953
24 Aug 20	65.97000 +2.01	65.97	64.06	64.69	122,755
21 Aug 20	63.96000 -1.49	65.16	63.58	64.75	276,494
20 Aug 20	65.45000 -0.65	65.70	64.01	65.13	87,016
19 Aug 20	66.10000 -0.35	67.63	65.78	66.76	72,034
18 Aug 20	66.45000 -0.96	67.82	66.36	67.48	92,789
17 Aug 20	67.41000 +1.12	67.66	66.27	66.27	84,016
14 Aug 20	66.29000 -0.93	67.44	65.84	66.59	82,634
13 Aug 20	67.22000 -2.88	69.56	66.74	69.49	79,561
12 Aug 20	70.10000 -1.17	72.46	69.23	72.46	79,370
11 Aug 20	71.27000 +2.01	72.15	70.46	70.66	220,149
10 Aug 20	69.26000 +2.52	70.78	67.40	67.40	130,612
07 Aug 20	66.74000 +0.63	66.89	64.48	66.01	85,292
06 Aug 20	66.11000 +1.28	66.70	63.83	64.40	108,998
05 Aug 20	64.83000 +2.36	65.71	63.33	63.72	156,298
04 Aug 20	62.47000 -0.32	62.93	61.88	62.66	100,696
03 Aug 20	62.79000 +0.84	63.28	61.43	62.25	147,593
31 Jul 20	61.95000 -1.40	63.10	61.41	63.10	108,156
30 Jul 20	63.35000 -0.77	63.89	61.85	62.92	96,274
29 Jul 20	64.12000 -1.69	66.33	63.98	66.16	124,532
28 Jul 20	65.81000 -1.16	67.08	65.67	66.90	155,044
27 Jul 20	66.97000 +0.75	67.20	66.10	66.38	250,876
24 Jul 20	66.22000 -1.67	68.27	65.58	67.96	126,300
23 Jul 20	67.89000 -4.07	72.10	67.28	71.44	262,148
22 Jul 20	71.96000 +0.96	72.78	70.59	70.59	159,858
21 Jul 20	71.00000 +2.83	71.32	68.44	69.04	213,069
20 Jul 20	68.17000 -0.40	68.81	66.88	68.45	122,337
17 Jul 20	68.57000 -1.20	70.73	68.22	69.79	81,966
16 Jul 20	69.77000 +0.51	70.33	68.81	69.51	76,168
15 Jul 20	69.26000 +1.56	70.15	68.00	70.15	177,568
14 Jul 20	67.70000 -0.08	69.05	66.83	67.82	143,333
13 Jul 20	67.78000 -0.57	69.36	67.72	69.10	61,975
10 Jul 20	68.35000 +3.03	68.47	65.00	65.78	76,938
09 Jul 20	65.32000 -3.36	69.57	65.06	68.72	140,622
08 Jul 20	68.68000 -0.22	72.89	67.21	69.12	89,246
07 Jul 20	68.90000 -2.36	71.64	68.76	70.28	87,021
06 Jul 20	71.26000 +0.96	73.44	69.74	72.26	87,807
02 Jul 20	70.30000 -0.30	73.66	70.15	72.04	70,434
01 Jul 20	70.60000 -3.02	73.82	70.21	73.07	109,329
30 Jun 20	73.62000 +0.22	74.10	72.45	72.82	113,060
29 Jun 20	73.40000 +4.53	73.98	70.19	70.19	106,800
26 Jun 20	68.87000 -2.31	70.31	68.32	70.31	232,628
25 Jun 20	71.18000 +0.72	71.57	68.97	69.76	72,722
24 Jun 20	70.46000 -4.04	73.52	70.35	73.06	100,787
23 Jun 20	74.50000 +0.35	76.37	73.28	75.22	87,724
22 Jun 20	74.15000 +0.29	74.79	72.61	73.01	73,930
19 Jun 20	73.86000 -0.82	75.83	73.04	75.83	251,697
18 Jun 20	74.68000 -1.20	76.56	74.03	75.32	56,146
17 Jun 20	75.88000 -1.91	78.31	75.85	77.84	72,013
16 Jun 20	77.79000 +2.59	79.82	76.42	78.73	102,089
15 Jun 20	75.20000 +1.81	75.79	70.42	70.46	105,622
12 Jun 20	73.39000 +3.73	75.12	70.93	73.45	139,084
11 Jun 20	69.66000 -9.42	75.69	69.28	75.11	118,608
10 Jun 20	79.08000 -3.66	83.49	79.08	82.45	87,317
09 Jun 20	82.74000 -3.11	85.05	82.03	83.65	71,382
08 Jun 20	85.85000 +0.99	87.00	84.39	86.05	97,118
05 Jun 20	84.86000 +4.93	86.63	80.50	83.02	198,126
04 Jun 20	79.93000 +1.40	80.12	77.34	78.00	58,979
03 Jun 20	78.53000 +3.72	80.63	75.60	76.04	146,719
02 Jun 20	74.81000 +2.13	75.03	73.20	73.20	88,335
01 Jun 20	72.68000 +0.93	73.25	71.36	71.36	104,735
29 May 20	71.75000 -2.78	73.50	70.53	73.26	105,512
28 May 20	74.53000 -1.46	78.30	73.71	77.24	88,667
27 May 20	75.99000 +5.36	76.17	72.03	72.62	116,712
26 May 20	70.63000 +4.27	71.14	68.52	69.38	226,121
22 May 20	66.36000 +0.24	66.37	64.34	65.91	43,974
21 May 20	66.12000 -0.54	67.62	65.95	66.41	62,468
20 May 20	66.66000 +2.03	66.68	65.01	65.77	137,315
19 May 20	64.63000 -2.56	66.45	64.55	66.15	135,933
18 May 20	67.19000 +8.35	67.84	61.57	61.57	176,093
15 May 20	58.84000 +0.49	59.56	57.38	58.13	248,924
14 May 20	58.35000 -1.56	59.77	56.82	58.26	137,649
13 May 20	59.91000 -2.64	62.50	59.37	62.50	93,431
12 May 20	62.55000 -3.50	67.24	62.55	65.76	114,627
11 May 20	66.05000 -3.42	68.08	65.12	67.62	103,519
08 May 20	69.47000 +4.64	69.65	65.74	65.74	96,242
07 May 20	64.83000 +0.16	66.82	64.52	65.69	86,836
06 May 20	64.67000 -2.40	67.94	64.52	67.18	78,625
05 May 20	67.07000 +1.26	68.25	66.65	67.23	164,369
04 May 20	65.81000 -1.43	68.32	65.36	66.71	216,564
01 May 20	67.24000 -4.99	71.16	66.25	70.43	135,770
30 Apr 20	72.23000 -5.75	79.38	72.03	75.02	105,590
29 Apr 20	77.98000 +6.31	78.70	73.62	73.66	139,748
28 Apr 20	71.67000 -1.03	75.10	71.42	74.19	114,388
27 Apr 20	72.70000 +0.98	73.57	71.62	71.84	103,062
24 Apr 20	71.72000 -0.63	73.90	71.47	72.48	73,770
23 Apr 20	72.35000 -1.45	75.55	72.23	74.11	94,027
22 Apr 20	73.80000 +0.68	74.79	73.08	73.72	150,685
21 Apr 20	73.12000 -4.34	75.93	72.12	74.11	148,088
20 Apr 20	77.46000 +1.78	81.21	72.80	81.21	158,540
17 Apr 20	75.68000 +2.94	75.72	74.32	74.70	148,786
16 Apr 20	72.74000 +0.64	74.46	71.35	73.08	138,071
15 Apr 20	72.10000 -3.02	72.52	70.79	70.79	130,122
14 Apr 20	75.12000 +2.62	75.49	72.50	72.50	163,569
13 Apr 20	72.50000 -1.50	73.92	70.56	73.53	128,944
09 Apr 20	74.00000 +1.90	76.70	73.56	73.83	127,827
08 Apr 20	72.10000 +6.06	73.12	66.61	66.84	133,562
07 Apr 20	66.04000 +0.77	70.12	64.58	68.28	116,911
06 Apr 20	65.27000 +5.00	66.03	63.14	63.29	134,867
03 Apr 20	60.27000 -3.15	65.12	58.86	62.99	111,867
02 Apr 20	63.42000 -0.16	66.61	61.17	62.94	98,365
01 Apr 20	63.58000 -5.70	68.44	62.35	66.98	152,093
31 Mar 20	69.28000 +0.35	71.61	67.53	68.55	115,429
30 Mar 20	68.93000 +0.94	69.96	67.06	69.03	140,830
27 Mar 20	67.99000 +1.19	69.51	63.24	64.20	180,258
26 Mar 20	66.80000 +3.78	67.75	63.54	63.82	260,380
25 Mar 20	63.02000 +0.52	64.47	60.19	62.59	205,764
24 Mar 20	62.50000 +5.47	63.41	59.50	59.50	197,018
23 Mar 20	57.03000 +1.58	57.89	55.10	56.08	168,665
20 Mar 20	55.45000 -7.42	64.47	54.54	63.02	211,321
19 Mar 20	62.87000 -1.30	66.56	59.63	63.87	176,401
18 Mar 20	64.17000 -6.70	70.30	61.91	66.57	249,239
17 Mar 20	70.87000 +0.55	76.15	68.03	71.21	193,474
16 Mar 20	70.32000 -13.80	79.40	69.88	78.72	184,335
13 Mar 20	84.12000 +9.38	84.36	74.81	79.20	182,081
12 Mar 20	74.74000 -7.69	80.42	73.62	75.88	182,265
11 Mar 20	82.43000 -5.21	85.32	80.50	84.68	191,988
10 Mar 20	87.64000 +7.18	88.23	81.13	83.13	207,965
09 Mar 20	80.46000 -9.01	85.18	79.20	83.97	148,592
06 Mar 20	89.47000 -3.75	92.83	87.68	90.17	114,339
05 Mar 20	93.22000 -5.94	96.68	92.19	96.60	122,974
04 Mar 20	99.16000 +2.60	99.37	97.04	98.15	120,464
03 Mar 20	96.56000 -1.41	101.23	95.12	97.84	135,915
02 Mar 20	97.97000 +3.42	98.08	94.80	94.98	121,156
28 Feb 20	94.55000 -2.32	98.21	93.30	94.13	217,637
27 Feb 20	96.87000 -5.50	101.06	96.86	100.23	136,756
26 Feb 20	102.37000 -1.09	105.77	102.13	103.64	100,650
25 Feb 20	103.46000 -0.75	107.36	102.80	104.45	199,146
24 Feb 20	104.21000 -0.62	104.47	100.94	101.08	171,568
21 Feb 20	104.83000 -2.56	107.38	104.58	107.15	318,259
20 Feb 20	107.39000 +4.83	112.00	102.21	102.53	276,658
19 Feb 20	102.56000 -1.49	105.80	102.22	104.14	212,044
18 Feb 20	104.05000 +0.75	104.94	102.58	102.58	167,249
14 Feb 20	103.30000 -0.29	103.87	102.23	103.50	105,736
13 Feb 20	103.59000 +1.37	103.66	101.76	101.76	59,515
12 Feb 20	102.22000 -2.92	106.13	101.71	105.95	194,172
11 Feb 20	105.14000 +1.69	106.51	103.72	103.72	51,379
10 Feb 20	103.45000 -0.57	104.32	102.94	103.51	55,066
07 Feb 20	104.02000 -3.29	106.87	103.44	106.63	77,753
06 Feb 20	107.31000 +2.07	107.98	105.01	105.56	138,364
05 Feb 20	105.24000 +3.35	105.80	103.22	103.22	118,283
04 Feb 20	101.89000 +1.40	102.91	101.50	101.74	144,492
03 Feb 20	100.49000 +0.34	101.59	100.22	100.63	104,689
31 Jan 20	100.15000 -3.30	103.49	100.00	102.93	103,409
30 Jan 20	103.45000 -0.80	104.19	101.42	102.81	84,303
29 Jan 20	104.25000 +3.20	104.94	101.46	101.67	191,755
28 Jan 20	101.05000 +0.30	102.08	100.66	101.33	214,013
27 Jan 20	100.75000 -0.75	101.18	99.20	99.65	148,752
24 Jan 20	101.50000 -0.32	101.87	100.39	101.62	125,076
23 Jan 20	101.82000 +0.78	101.98	98.36	99.13	211,203
22 Jan 20	101.04000 -1.69	103.47	100.05	103.40	147,858
21 Jan 20	102.73000 -2.21	104.47	101.68	104.38	154,582
17 Jan 20	104.94000 -1.31	106.98	104.66	106.74	104,312
16 Jan 20	106.25000 -0.16	107.69	106.10	106.85	91,367
15 Jan 20	106.41000 -0.38	108.16	105.74	106.61	130,103
14 Jan 20	106.79000 -1.89	108.27	106.59	108.09	97,612
13 Jan 20	108.68000 +2.69	109.26	106.10	106.10	137,303
10 Jan 20	105.99000 -1.29	107.90	105.50	107.50	103,220
09 Jan 20	107.28000 -0.56	108.16	106.52	108.16	70,530
08 Jan 20	107.84000 -1.09	109.10	107.61	108.64	78,301
07 Jan 20	108.93000 -0.65	109.61	108.32	109.09	54,451
06 Jan 20	109.58000 -1.65	110.72	109.31	110.24	123,302
03 Jan 20	111.23000 +0.01	111.38	109.12	110.00	104,380
02 Jan 20	111.22000 +0.33	111.90	110.66	111.63	81,542
31 Dec 19	110.89000 -1.01	112.00	110.89	111.55	57,689
30 Dec 19	111.90000 +0.10	112.42	111.54	111.73	57,508
27 Dec 19	111.80000 -0.11	112.90	110.62	112.09	58,999
26 Dec 19	111.91000 +0.23	112.67	110.87	111.83	48,279
24 Dec 19	111.68000 +0.03	112.59	111.08	111.65	31,125
23 Dec 19	111.65000 +0.27	112.25	110.30	112.00	82,085
20 Dec 19	111.38000 -0.88	112.64	110.97	112.21	409,007
19 Dec 19	112.26000 -0.40	112.98	111.30	112.58	141,140
18 Dec 19	112.66000 -3.59	116.38	111.50	116.38	147,885
17 Dec 19	116.25000 +1.28	117.06	113.17	115.15	161,208
16 Dec 19	114.97000 -0.13	115.67	114.17	115.51	179,959
13 Dec 19	115.10000 -0.10	115.22	113.98	115.09	119,575
12 Dec 19	115.20000 +1.74	115.22	112.62	113.10	143,047
11 Dec 19	113.46000 +0.60	114.12	113.01	113.23	64,211
10 Dec 19	112.86000 +1.13	113.17	111.44	111.44	63,169
09 Dec 19	111.73000 +0.49	112.87	111.07	111.07	85,787
06 Dec 19	111.24000 +1.95	112.39	109.43	110.34	148,201
05 Dec 19	109.29000 +0.70	109.50	107.98	108.35	113,445
04 Dec 19	108.59000 +1.72	109.03	107.28	107.28	97,449
03 Dec 19	106.87000 -1.36	107.25	105.36	107.22	96,951
02 Dec 19	108.23000 -1.35	110.22	107.42	109.54	159,287
29 Nov 19	109.58000 -0.82	110.28	109.06	109.80	22,035
27 Nov 19	110.40000 +1.18	110.54	109.15	109.41	51,357
26 Nov 19	109.22000 +0.45	110.00	107.06	108.81	110,986
25 Nov 19	108.77000 +1.45	109.74	107.08	107.49	95,159
22 Nov 19	107.32000 -0.16	108.69	107.26	107.88	77,168
21 Nov 19	107.48000 -0.06	108.13	106.72	107.25	70,602
20 Nov 19	107.54000 -0.86	109.28	106.77	107.77	95,523
19 Nov 19	108.40000 -1.50	110.28	108.26	110.28	141,181
18 Nov 19	109.90000 +0.69	110.00	108.46	108.46	86,030
15 Nov 19	109.21000 +0.24	110.50	108.65	109.69	72,072
14 Nov 19	108.97000 -1.55	110.82	108.77	110.30	75,460
13 Nov 19	110.52000 -0.48	111.15	109.67	110.30	72,322
12 Nov 19	111.00000 -0.75	112.38	110.66	111.73	61,662
11 Nov 19	111.75000 -0.55	112.03	110.79	111.41	52,839
08 Nov 19	112.30000 +0.27	112.77	110.84	111.63	79,410
07 Nov 19	112.03000 +1.00	113.35	111.27	112.32	86,708
06 Nov 19	111.03000 -1.94	113.59	110.98	112.57	131,512
05 Nov 19	112.97000 +1.64	113.66	111.54	112.03	88,858
04 Nov 19	111.33000 +2.68	111.46	108.78	109.59	137,735
01 Nov 19	108.65000 +1.57	109.71	107.37	107.37	96,748
31 Oct 19	107.08000 -1.60	109.40	104.97	107.61	138,738
30 Oct 19	108.68000 -1.13	109.99	107.36	109.99	164,493
29 Oct 19	109.81000 +1.18	109.98	107.79	108.01	135,045
28 Oct 19	108.63000 +7.91	109.51	101.88	101.88	199,951
25 Oct 19	100.72000 -0.04	101.48	98.28	100.32	220,817
24 Oct 19	100.76000 +2.60	107.67	96.08	98.08	310,380
23 Oct 19	98.16000 -0.45	99.44	97.69	98.47	128,425
22 Oct 19	98.61000 +0.47	99.78	97.98	97.98	134,065
21 Oct 19	98.14000 -0.01	99.61	97.76	98.88	96,152
18 Oct 19	98.15000 -0.49	99.19	97.68	98.58	103,297
17 Oct 19	98.64000 +1.21	100.06	97.43	98.16	96,038
16 Oct 19	97.43000 -1.41	98.97	96.59	98.50	94,010
15 Oct 19	98.84000 +0.99	100.26	96.62	97.72	118,573
14 Oct 19	97.85000 -1.80	99.09	97.36	99.05	101,617
11 Oct 19	99.65000 +2.51	101.20	97.45	98.16	88,565
10 Oct 19	97.14000 +0.58	98.50	97.03	97.14	72,828
09 Oct 19	96.56000 -0.21	98.48	95.54	97.23	106,659
08 Oct 19	96.77000 -0.39	97.17	95.53	96.38	95,493
07 Oct 19	97.16000 -0.84	98.36	96.94	97.59	64,278
04 Oct 19	98.00000 +1.00	98.13	96.38	96.73	72,158
03 Oct 19	97.00000 -0.29	97.63	95.97	96.72	108,837
02 Oct 19	97.29000 -0.96	97.73	96.01	97.56	140,600
01 Oct 19	98.25000 -0.72	101.44	97.87	98.65	127,479
30 Sep 19	98.97000 +0.01	99.84	98.81	98.81	178,789
27 Sep 19	98.96000 +0.57	99.58	98.12	98.52	88,421
26 Sep 19	98.39000 -0.56	99.22	97.45	98.62	108,056
25 Sep 19	98.95000 +4.44	99.16	93.74	94.78	124,812
24 Sep 19	94.51000 -3.49	98.23	93.24	98.19	124,563
23 Sep 19	98.00000 +0.72	98.98	96.47	96.85	92,516
20 Sep 19	97.28000 -0.48	98.11	96.23	97.77	325,948
19 Sep 19	97.76000 -1.74	100.42	97.61	99.70	154,847
18 Sep 19	99.50000 -0.40	101.16	98.90	100.08	206,814
17 Sep 19	99.90000 +0.29	100.02	98.45	99.14	91,127
16 Sep 19	99.61000 -0.01	100.02	98.77	99.76	94,967
13 Sep 19	99.62000 -0.04	101.67	99.31	100.57	140,351
12 Sep 19	99.66000 -0.33	100.68	97.70	100.68	109,152
11 Sep 19	99.99000 +1.42	101.49	97.04	98.99	162,599
10 Sep 19	98.57000 +3.55	98.90	93.99	95.12	144,530
09 Sep 19	95.02000 +2.57	95.18	92.64	92.64	112,622
06 Sep 19	92.45000 +0.82	93.00	91.21	91.75	90,402
05 Sep 19	91.63000 +3.57	92.22	89.00	89.12	120,968
04 Sep 19	88.06000 +0.64	88.99	87.57	88.51	52,933
03 Sep 19	87.42000 -1.01	87.67	85.91	87.56	105,785
30 Aug 19	88.43000 +0.05	89.32	87.86	88.99	86,538
29 Aug 19	88.38000 +0.79	89.75	88.12	88.39	67,675
28 Aug 19	87.59000 +1.71	88.66	85.04	85.61	75,873
27 Aug 19	85.88000 -0.88	87.53	85.72	87.36	76,722
26 Aug 19	86.76000 +0.58	87.58	86.23	87.13	94,130
23 Aug 19	86.18000 -3.73	89.82	86.08	89.75	88,831
22 Aug 19	89.91000 -0.86	91.14	89.75	91.12	77,607
21 Aug 19	90.77000 -0.35	91.80	90.40	91.80	89,893
20 Aug 19	91.12000 -1.63	92.79	91.06	92.49	93,132
19 Aug 19	92.75000 +1.78	93.07	91.67	91.75	91,873
16 Aug 19	90.97500 +1.78	92.00	89.75	89.75	97,638
15 Aug 19	89.19000 -2.56	91.88	89.10	91.56	151,903
14 Aug 19	91.75000 -3.51	94.07	91.59	93.95	185,161
13 Aug 19	95.26000 +2.28	96.41	92.92	93.08	94,784
12 Aug 19	92.98000 -0.90	93.70	92.71	93.70	96,142
09 Aug 19	93.88000 -0.42	95.61	92.99	95.36	111,858
08 Aug 19	94.30000 +2.55	94.52	90.33	91.87	74,858
07 Aug 19	91.75000 +0.03	91.83	90.52	90.57	97,218
06 Aug 19	91.72000 +0.09	93.30	90.60	91.93	105,941
05 Aug 19	91.63000 -2.39	93.16	90.97	92.66	141,672
02 Aug 19	94.02000 -1.27	95.03	93.40	94.65	124,756
01 Aug 19	95.29000 -0.98	97.11	94.89	95.71	235,941
31 Jul 19	96.27000 +0.26	97.47	95.34	96.00	277,560
30 Jul 19	96.01000 -0.44	96.77	95.50	96.04	143,235
29 Jul 19	96.45000 +0.04	97.41	96.09	96.46	226,993
26 Jul 19	96.41000 +0.91	96.90	95.78	96.26	143,702
25 Jul 19	95.50000 -0.68	97.49	92.19	97.49	166,233
24 Jul 19	96.18000 +0.83	96.85	93.84	94.62	160,936
23 Jul 19	95.35000 -0.96	96.69	94.87	96.30	86,137
22 Jul 19	96.31000 +0.68	96.83	93.03	95.70	78,243
19 Jul 19	95.63000 +0.52	97.12	95.02	95.02	81,009
18 Jul 19	95.11000 -0.36	95.78	94.11	94.92	165,667
17 Jul 19	95.47000 -0.68	98.20	94.92	96.41	109,034
16 Jul 19	96.15000 +1.20	97.13	95.27	95.27	87,141
15 Jul 19	94.95000 +0.96	94.96	92.76	94.58	161,343
12 Jul 19	93.99000 +0.96	94.23	92.94	93.39	97,609
11 Jul 19	93.03000 +0.93	93.03	91.26	92.64	158,011
10 Jul 19	92.10000 +0.38	94.08	92.00	92.58	131,521
09 Jul 19	91.72000 -2.40	96.44	90.63	93.39	152,479
08 Jul 19	94.12000 -2.32	96.64	93.83	96.38	59,416
05 Jul 19	96.44000 +1.48	96.55	94.16	94.16	52,677
03 Jul 19	94.96000 -0.58	96.76	94.08	95.80	43,826
02 Jul 19	95.54000 -1.34	96.64	95.05	96.64	75,379
01 Jul 19	96.88000 -0.73	99.64	96.42	97.88	103,825
28 Jun 19	97.61000 +0.49	97.84	96.73	97.34	155,063
27 Jun 19	97.12000 +0.79	97.18	96.13	96.65	64,955
26 Jun 19	96.33000 +0.48	96.79	95.10	96.21	80,434
25 Jun 19	95.85000 +0.85	96.63	94.92	95.07	79,260
24 Jun 19	95.00000 -1.57	96.73	94.93	96.67	56,553
21 Jun 19	96.57000 -0.89	98.71	95.97	97.19	146,163
20 Jun 19	97.46000 +0.78	99.40	97.16	98.43	154,089
19 Jun 19	96.68000 -0.52	99.10	96.07	97.12	105,144
18 Jun 19	97.20000 +1.35	100.94	96.62	96.62	110,485
17 Jun 19	95.85000 +3.64	96.47	92.41	92.41	144,617
14 Jun 19	92.21000 -2.32	94.48	91.92	93.97	93,876
13 Jun 19	94.53000 +2.44	94.79	92.60	92.60	72,958
12 Jun 19	92.09000 -0.09	92.49	91.51	91.70	76,515
11 Jun 19	92.18000 +0.75	93.08	91.50	92.40	120,233
10 Jun 19	91.43000 +0.08	93.04	91.34	91.74	78,957
07 Jun 19	91.35000 +0.15	92.15	90.11	91.69	88,559
06 Jun 19	91.20000 -0.24	94.63	89.94	91.73	80,908
05 Jun 19	91.44000 -0.80	93.43	90.55	92.43	76,400
04 Jun 19	92.24000 +1.63	92.79	90.48	91.66	70,874
03 Jun 19	90.61000 +1.49	91.27	89.11	89.11	85,199
31 May 19	89.12000 -1.65	90.30	88.33	89.70	82,680
30 May 19	90.77000 -0.76	92.15	89.87	91.66	84,087
29 May 19	91.53000 +0.08	91.98	90.32	90.86	231,545
28 May 19	91.45000 -0.48	92.82	91.00	92.17	73,303
24 May 19	91.93000 +0.75	92.71	90.56	91.83	216,337
23 May 19	91.18000 -1.89	93.24	90.18	92.08	86,934
22 May 19	93.07000 -0.74	95.54	92.07	93.28	113,259
21 May 19	93.81000 +1.41	94.43	92.14	92.60	234,193
20 May 19	92.40000 -0.37	93.17	91.60	92.08	60,422
17 May 19	92.77000 -1.44	94.16	92.38	93.46	63,267
16 May 19	94.21000 +0.15	95.46	93.14	94.45	90,448
15 May 19	94.06000 -0.26	94.62	93.15	93.46	43,894
14 May 19	94.32000 +1.19	95.10	93.10	93.70	89,208
13 May 19	93.13000 -3.56	95.29	92.14	94.74	257,648
10 May 19	96.69000 +1.21	96.77	94.56	95.21	65,973
09 May 19	95.48000 -0.12	95.91	93.19	94.87	51,539
08 May 19	95.60000 -0.71	97.38	95.51	95.85	87,506
07 May 19	96.31000 -1.36	97.81	95.11	96.78	180,167
06 May 19	97.67000 -1.18	98.44	96.83	97.11	96,286
03 May 19	98.85000 +2.25	99.32	97.19	97.19	154,534
02 May 19	96.60000 +0.35	97.62	94.56	95.76	60,465
01 May 19	96.25000 -2.15	98.95	96.22	98.51	155,369
30 Apr 19	98.40000 +1.51	98.61	96.53	97.22	270,288
29 Apr 19	96.89000 -1.06	98.45	96.07	97.44	157,384
26 Apr 19	97.95000 +0.98	98.50	96.21	97.08	73,592
25 Apr 19	96.97000 -2.17	98.99	96.79	98.75	135,351
24 Apr 19	99.14000 -8.57	108.35	92.00	92.00	226,448
23 Apr 19	107.71000 +2.19	107.81	105.30	105.30	151,632
22 Apr 19	105.52000 -0.14	106.33	104.38	105.60	112,685
18 Apr 19	105.66000 -0.65	106.33	104.43	105.92	72,945
17 Apr 19	106.31000 +0.81	106.80	105.75	105.99	131,335
16 Apr 19	105.50000 +0.34	106.49	104.67	105.41	95,042
15 Apr 19	105.16000 -0.69	106.11	104.99	105.84	67,368
12 Apr 19	105.85000 +0.50	107.00	105.85	106.21	85,396
11 Apr 19	105.35000 -0.80	106.50	105.18	106.33	79,552
10 Apr 19	106.15000 +1.47	106.26	104.22	104.86	102,752
09 Apr 19	104.68000 -1.60	105.77	104.20	105.43	151,710
08 Apr 19	106.28000 -2.46	108.65	105.66	108.65	185,269
05 Apr 19	108.74000 -0.05	109.49	108.33	108.51	105,605
04 Apr 19	108.79000 +1.18	108.85	107.15	107.27	48,750
03 Apr 19	107.61000 +0.77	111.08	107.00	107.54	86,792
02 Apr 19	106.84000 +0.97	106.95	105.06	105.92	93,950
01 Apr 19	105.87000 +1.14	106.75	105.61	106.03	108,211
29 Mar 19	104.73000 +1.26	105.09	103.50	103.95	147,897
28 Mar 19	103.47000 +0.24	104.02	102.39	103.38	86,207
27 Mar 19	103.23000 -0.37	103.85	102.54	103.38	89,026
26 Mar 19	103.60000 +0.76	104.11	102.55	103.46	114,719
25 Mar 19	102.84000 -0.46	104.48	102.09	103.29	101,886
22 Mar 19	103.30000 -3.38	106.42	102.77	105.84	142,532
21 Mar 19	106.68000 +0.26	107.91	105.52	106.21	171,757
20 Mar 19	106.42000 +2.24	107.16	103.17	104.19	216,336
19 Mar 19	104.18000 -0.41	105.90	103.75	105.48	102,828
18 Mar 19	104.59000 +0.60	105.42	103.50	104.25	179,495
15 Mar 19	103.99000 +0.00	105.63	103.21	104.02	266,998
14 Mar 19	103.99000 -0.84	105.30	103.91	104.63	142,433
13 Mar 19	104.83000 -0.44	106.25	104.73	105.84	185,643
12 Mar 19	105.27000 +0.14	106.26	104.61	105.12	142,788
11 Mar 19	105.13000 +2.02	105.15	102.13	103.35	222,275
08 Mar 19	103.11000 -1.81	104.50	101.65	103.01	122,968
07 Mar 19	104.92000 -1.60	106.70	104.91	106.51	158,491
06 Mar 19	106.52000 -2.27	108.88	105.47	108.50	134,133
05 Mar 19	108.79000 -0.53	110.00	107.80	109.12	92,740
04 Mar 19	109.32000 +0.44	109.38	107.64	108.97	105,151
01 Mar 19	108.88000 -0.60	111.12	108.72	110.27	97,055
28 Feb 19	109.48000 -2.88	111.83	109.47	111.83	147,515
27 Feb 19	112.36000 -0.01	112.39	110.37	111.95	127,716
26 Feb 19	112.37000 +0.38	112.88	111.02	111.69	109,700
25 Feb 19	111.99000 +3.78	112.08	107.76	108.34	183,826
22 Feb 19	108.21000 -1.65	111.99	106.10	111.03	165,732
21 Feb 19	109.86000 +0.19	114.99	108.42	114.99	207,800
20 Feb 19	109.67000 +2.60	110.35	107.39	107.39	161,660
19 Feb 19	107.07000 +3.03	108.28	103.71	103.71	153,245
15 Feb 19	104.04000 +2.63	104.48	101.83	102.38	109,246
14 Feb 19	101.41000 -0.79	102.37	100.99	101.61	108,208
13 Feb 19	102.20000 +0.22	103.93	100.95	102.63	147,129
12 Feb 19	101.98000 +1.79	102.20	100.38	100.59	126,258
11 Feb 19	100.19000 +0.60	100.56	98.90	99.62	103,623
08 Feb 19	99.59000 +0.30	100.18	98.26	99.17	131,025
07 Feb 19	99.29000 -2.19	100.91	98.60	100.65	110,009
06 Feb 19	101.48000 -0.14	103.21	101.39	101.62	100,444
05 Feb 19	101.62000 -0.43	103.75	101.06	101.88	164,229
04 Feb 19	102.05000 +1.54	102.37	100.25	100.39	122,697
01 Feb 19	100.51000 +0.14	101.75	99.73	99.82	165,863
31 Jan 19	100.37000 +0.89	101.48	98.67	98.67	152,134
30 Jan 19	99.48000 +2.48	100.12	97.23	97.83	122,298
29 Jan 19	97.00000 +1.61	98.26	96.08	96.11	100,075
28 Jan 19	95.39000 -1.59	96.22	95.00	95.49	136,829
25 Jan 19	96.98000 +1.89	97.94	95.67	95.67	90,022
24 Jan 19	95.09000 -1.05	95.84	94.89	95.21	91,201
23 Jan 19	96.14000 -0.27	98.25	95.78	96.90	111,045
22 Jan 19	96.41000 -4.28	99.96	96.03	99.75	170,499
18 Jan 19	100.69000 +2.43	101.30	98.75	99.44	97,580
17 Jan 19	98.26000 +0.37	100.52	96.91	96.91	133,709
16 Jan 19	97.89000 +3.65	98.00	94.41	94.41	89,709
15 Jan 19	94.24000 -0.68	95.56	93.72	95.49	125,861
14 Jan 19	94.92000 -1.03	96.34	94.66	95.27	87,090
11 Jan 19	95.95000 +0.78	96.23	94.02	94.71	84,660
10 Jan 19	95.17000 +0.08	95.49	94.14	94.30	136,295
09 Jan 19	95.09000 +0.54	97.91	93.59	94.55	172,692
08 Jan 19	94.55000 +1.59	95.45	93.28	93.43	82,795
07 Jan 19	92.96000 -0.14	93.60	91.50	93.24	143,155
04 Jan 19	93.10000 +4.94	93.33	89.03	89.45	162,268
03 Jan 19	88.16000 -1.19	90.10	87.51	88.78	126,451
02 Jan 19	89.35000 +0.06	90.70	87.26	87.80	99,381
31 Dec 18	89.29000 -0.15	90.60	88.99	90.06	128,769
28 Dec 18	89.44000 +0.24	91.33	88.16	89.21	94,680
27 Dec 18	89.20000 +1.14	89.20	85.80	86.55	161,284
26 Dec 18	88.06000 +4.20	88.21	83.29	84.59	178,537
24 Dec 18	83.86000 -0.89	86.02	83.53	85.10	102,854
21 Dec 18	84.75000 -1.63	87.88	84.53	86.60	574,699
20 Dec 18	86.38000 -1.33	89.54	85.95	87.80	124,833
19 Dec 18	87.71000 -3.13	91.95	86.95	90.84	155,322
18 Dec 18	90.84000 -0.91	93.57	90.84	92.71	116,381
17 Dec 18	91.75000 +2.40	93.90	89.47	89.47	134,425
14 Dec 18	89.35000 -2.15	92.29	89.03	90.52	84,026
13 Dec 18	91.50000 -1.20	93.95	91.47	93.24	118,661
12 Dec 18	92.70000 +2.24	94.07	91.65	91.95	120,442
11 Dec 18	90.46000 +0.06	92.87	89.60	91.69	76,537
10 Dec 18	90.40000 -1.55	92.80	88.82	92.07	111,622
07 Dec 18	91.95000 -3.49	97.85	90.80	96.03	133,229
06 Dec 18	95.44000 -0.62	95.47	92.56	94.11	82,038
04 Dec 18	96.06000 -4.59	100.17	95.67	100.17	78,147
03 Dec 18	100.65000 +2.92	100.85	98.16	99.77	104,056
30 Nov 18	97.73000 +0.90	97.93	96.45	96.52	102,911
29 Nov 18	96.83000 -0.17	97.63	95.56	96.62	58,417
28 Nov 18	97.00000 +3.55	97.18	92.05	93.73	109,384
27 Nov 18	93.45000 -1.47	96.13	92.04	94.06	80,890
26 Nov 18	94.92000 +0.48	96.65	94.51	95.06	85,195
23 Nov 18	94.44000 -0.76	95.84	93.99	93.99	27,317
21 Nov 18	95.20000 +2.02	96.57	93.93	93.93	51,209
20 Nov 18	93.18000 -1.98	95.36	92.45	94.17	94,581
19 Nov 18	95.16000 -0.77	96.32	93.55	95.85	54,605
16 Nov 18	95.93000 +0.74	97.31	94.73	94.73	226,988
15 Nov 18	95.19000 +2.41	95.36	92.50	92.54	102,460
14 Nov 18	92.78000 -0.89	95.99	92.58	94.37	117,004
13 Nov 18	93.67000 -0.95	96.51	93.58	95.09	123,925
12 Nov 18	94.62000 -1.68	97.38	94.48	96.28	95,771
09 Nov 18	96.30000 -2.73	98.54	95.43	98.50	122,053
08 Nov 18	99.03000 -0.79	99.88	98.34	99.50	62,442
07 Nov 18	99.82000 +0.73	100.78	98.94	99.22	139,147
06 Nov 18	99.09000 +0.22	101.51	98.29	98.29	88,036
05 Nov 18	98.87000 -2.19	101.81	98.14	100.87	122,818
02 Nov 18	101.06000 +3.32	101.23	96.42	98.19	120,649
01 Nov 18	97.74000 +2.37	98.46	95.46	95.76	101,506
31 Oct 18	95.37000 +2.53	96.11	94.03	94.06	126,337
30 Oct 18	92.84000 -0.11	94.19	86.62	92.81	126,560
29 Oct 18	92.95000 -1.52	96.53	92.18	95.91	102,043
26 Oct 18	94.47000 -2.51	96.85	93.54	95.78	121,336
25 Oct 18	96.98000 +2.28	97.72	94.84	95.52	172,299
24 Oct 18	94.70000 -4.10	99.97	94.68	98.11	100,936
23 Oct 18	98.80000 +0.30	104.12	98.16	104.12	140,837
22 Oct 18	98.50000 +1.81	99.63	96.50	97.25	87,387
19 Oct 18	96.69000 +0.88	99.46	94.75	96.24	204,381
18 Oct 18	95.81000 -11.82	104.00	94.51	96.20	476,600
17 Oct 18	107.63000 +1.64	108.16	104.69	105.92	127,776
16 Oct 18	105.99000 +3.69	106.43	102.60	103.66	154,681
15 Oct 18	102.30000 +0.96	103.87	101.07	101.07	98,734
12 Oct 18	101.34000 -0.56	113.66	99.98	103.86	120,675
11 Oct 18	101.90000 -0.90	103.94	101.66	102.78	134,529
10 Oct 18	102.80000 -2.71	106.35	102.47	105.52	88,236
09 Oct 18	105.51000 -1.47	108.35	105.41	106.61	82,926
08 Oct 18	106.98000 +0.42	107.28	105.77	106.09	71,003
05 Oct 18	106.56000 -2.44	109.63	105.28	108.71	102,833
04 Oct 18	109.00000 -2.36	111.45	108.96	111.31	80,227
03 Oct 18	111.36000 +1.80	112.33	109.15	110.15	164,473
02 Oct 18	109.56000 -0.54	111.38	109.06	109.84	104,103
01 Oct 18	110.10000 +1.04	110.55	108.90	109.66	83,221
28 Sep 18	109.06000 +0.40	110.55	108.55	108.55	78,546
27 Sep 18	108.66000 -0.38	110.03	108.50	109.33	37,424
26 Sep 18	109.04000 -0.90	110.64	108.71	109.97	89,849
25 Sep 18	109.94000 -0.06	111.14	109.85	110.76	79,777
24 Sep 18	110.00000 -0.31	111.42	109.50	110.38	94,064
21 Sep 18	110.31000 -1.72	112.39	110.06	112.20	173,143
20 Sep 18	112.03000 +1.10	112.17	110.71	112.00	71,730
19 Sep 18	110.93000 +1.87	111.37	109.19	109.19	83,958
18 Sep 18	109.06000 +1.72	109.44	107.63	107.63	51,567
17 Sep 18	107.34000 -0.27	109.62	107.12	107.66	68,013
14 Sep 18	107.61000 +0.91	108.74	106.41	106.97	62,487
13 Sep 18	106.70000 +1.79	107.16	104.99	105.37	54,343
12 Sep 18	104.91000 +0.91	106.06	103.83	103.83	98,642
11 Sep 18	104.00000 -1.00	105.46	103.27	104.51	101,943
10 Sep 18	105.00000 -0.01	106.50	104.69	105.32	69,752
07 Sep 18	105.01000 -1.19	106.34	104.49	106.05	52,061
06 Sep 18	106.20000 -0.83	108.27	106.16	107.28	62,553
05 Sep 18	107.03000 +0.90	107.48	105.10	105.94	52,786
04 Sep 18	106.13000 -3.46	108.97	105.72	108.97	73,515
31 Aug 18	109.59000 +0.40	110.29	108.75	109.17	43,986
30 Aug 18	109.19000 -0.77	109.84	107.74	109.63	60,389
29 Aug 18	109.96000 +0.26	110.85	108.50	109.46	100,887
28 Aug 18	109.70000 -0.32	110.70	109.24	110.00	49,971
27 Aug 18	110.02000 +0.89	110.35	108.17	109.38	62,520
24 Aug 18	109.13000 +2.41	109.73	106.51	107.96	57,986
23 Aug 18	106.72000 -1.65	108.00	105.79	108.00	50,106
22 Aug 18	108.37000 -0.25	109.30	107.11	108.61	61,741
21 Aug 18	108.62000 +1.35	109.88	106.49	107.48	82,374
20 Aug 18	107.27000 +0.45	109.43	106.72	107.42	57,645
17 Aug 18	106.82000 -0.56	107.00	106.21	106.98	82,989
16 Aug 18	107.38000 +3.01	108.12	105.28	105.28	88,479
15 Aug 18	104.37000 -3.91	107.99	101.76	107.58	152,649
14 Aug 18	108.28000 -1.41	109.34	106.00	106.00	175,112
13 Aug 18	109.69000 -1.19	111.95	109.35	111.06	60,424
10 Aug 18	110.88000 -0.24	111.82	110.16	110.53	67,560
09 Aug 18	111.12000 -0.60	112.55	110.55	111.70	54,133
08 Aug 18	111.72000 +0.64	111.89	110.44	111.29	54,517
07 Aug 18	111.08000 -0.38	113.06	111.03	112.35	59,985
06 Aug 18	111.46000 +0.59	112.24	110.52	110.52	83,452
03 Aug 18	110.87000 -0.84	112.70	110.27	111.70	102,129
02 Aug 18	111.71000 -0.28	112.61	109.92	111.18	76,346
01 Aug 18	111.99000 +0.37	113.84	111.18	112.30	217,622
31 Jul 18	111.62000 +1.29	112.13	109.33	110.97	121,224
30 Jul 18	110.33000 -0.57	111.75	110.02	110.40	103,842
27 Jul 18	110.90000 -0.41	112.79	110.49	111.76	110,432
26 Jul 18	111.31000 -0.14	112.13	110.33	110.33	156,787
25 Jul 18	111.45000 -0.61	113.81	110.00	111.12	219,428
24 Jul 18	112.06000 +2.85	119.66	110.30	114.22	452,603
23 Jul 18	109.21000 +1.08	111.44	107.96	107.96	191,060
20 Jul 18	108.13000 -0.33	109.86	107.75	107.93	161,109
19 Jul 18	108.46000 -0.78	110.76	107.21	108.84	138,227
18 Jul 18	109.24000 +1.51	109.81	107.47	107.47	75,238
17 Jul 18	107.73000 +1.86	107.82	106.31	106.31	77,947
16 Jul 18	105.87000 -1.36	108.25	105.05	106.72	148,976
13 Jul 18	107.23000 +0.10	108.00	106.31	106.31	64,124
12 Jul 18	107.13000 +0.26	109.64	106.80	107.26	98,736
11 Jul 18	106.87000 -1.19	108.45	105.61	107.23	164,252
10 Jul 18	108.06000 +0.37	108.89	106.60	107.40	131,954
09 Jul 18	107.69000 +3.03	107.71	105.21	105.21	83,092
06 Jul 18	104.66000 -0.17	105.49	104.50	104.93	92,057
05 Jul 18	104.83000 +1.08	105.00	103.48	104.05	107,840
03 Jul 18	103.75000 -0.90	106.56	103.61	105.78	82,072
02 Jul 18	104.65000 +0.54	104.70	102.98	103.37	198,895
29 Jun 18	104.11000 +1.38	105.17	102.46	103.29	156,075
28 Jun 18	102.73000 -1.50	105.32	101.91	103.41	166,445
27 Jun 18	104.23000 -1.51	106.74	104.14	105.95	96,773
26 Jun 18	105.74000 +1.42	106.21	103.49	104.87	107,354
25 Jun 18	104.32000 -5.16	108.44	103.40	108.44	170,268
22 Jun 18	109.48000 -0.23	111.82	107.86	110.40	453,226
21 Jun 18	109.71000 -2.09	112.40	109.66	112.00	141,655
20 Jun 18	111.80000 +0.30	112.38	110.87	111.57	115,060
19 Jun 18	111.50000 -1.99	112.82	110.06	112.49	103,935
18 Jun 18	113.49000 -0.01	113.64	112.33	113.23	106,920
15 Jun 18	113.50000 +0.00	113.70	112.04	112.66	223,788
14 Jun 18	113.50000 +1.56	113.69	111.97	112.75	84,093
13 Jun 18	111.94000 -1.69	113.95	111.94	113.39	107,758
12 Jun 18	113.63000 +0.37	114.55	112.50	113.16	109,001
11 Jun 18	113.26000 +2.46	113.98	110.81	110.81	128,547
08 Jun 18	110.80000 -1.78	112.74	110.76	112.18	69,432
07 Jun 18	112.58000 -0.60	113.41	111.64	112.99	68,572
06 Jun 18	113.18000 +1.94	114.27	111.63	111.63	169,149
05 Jun 18	111.24000 +1.16	111.40	109.76	110.39	71,441
04 Jun 18	110.08000 -0.04	111.11	109.93	110.93	92,754
01 Jun 18	110.12000 -0.14	112.75	109.50	111.25	164,299
31 May 18	110.26000 -0.13	112.10	109.70	111.29	196,372
30 May 18	110.39000 +3.23	110.44	106.61	107.09	130,314
29 May 18	107.16000 -1.38	109.13	106.79	107.84	110,863
25 May 18	108.54000 -0.57	109.52	107.89	108.76	190,241
24 May 18	109.11000 +0.40	109.21	107.02	108.12	215,588
23 May 18	108.71000 +0.03	109.62	107.72	108.37	267,419
22 May 18	108.68000 -0.56	110.41	108.56	109.70	112,820
21 May 18	109.24000 +2.55	109.47	106.88	106.88	124,122
18 May 18	106.69000 +0.17	107.00	105.95	106.89	111,153
17 May 18	106.52000 +1.12	106.82	105.37	105.37	76,083
16 May 18	105.40000 +0.99	106.30	104.88	105.31	125,508
15 May 18	104.41000 -0.33	105.64	103.40	103.40	88,057
14 May 18	104.74000 -1.10	108.14	104.33	106.43	96,120
11 May 18	105.84000 +1.11	106.38	104.99	105.16	81,987
10 May 18	104.73000 +1.04	105.52	103.68	103.68	72,304
09 May 18	103.69000 +3.27	104.06	100.43	100.43	154,211
08 May 18	100.42000 +0.01	101.65	99.65	100.41	88,953
07 May 18	100.41000 -0.06	101.99	100.28	101.06	84,847
04 May 18	100.47000 -0.01	102.09	100.14	100.14	99,908
03 May 18	100.48000 +1.14	101.07	99.08	99.32	110,510
02 May 18	99.34000 +1.63	100.29	97.85	97.85	124,355
01 May 18	97.71000 -0.83	99.30	95.75	98.26	192,332
30 Apr 18	98.54000 -2.20	101.40	97.97	100.11	175,536
27 Apr 18	100.74000 +0.50	101.02	95.42	99.53	134,222
26 Apr 18	100.24000 -0.58	107.78	96.36	101.28	232,189
25 Apr 18	100.82000 +0.93	102.02	99.25	99.29	162,101
24 Apr 18	99.89000 -2.21	105.50	99.07	102.75	198,410
23 Apr 18	102.10000 -3.49	106.19	102.04	104.88	122,404
20 Apr 18	105.59000 -1.97	107.80	105.48	107.30	117,655
19 Apr 18	107.56000 -0.07	108.95	106.35	108.11	96,932
18 Apr 18	107.63000 -0.09	110.11	107.61	108.67	94,931
17 Apr 18	107.72000 +0.61	109.37	106.70	107.51	142,818
16 Apr 18	107.11000 +2.63	107.70	105.00	105.41	69,045
13 Apr 18	104.48000 -0.91	106.87	104.08	106.23	62,007
12 Apr 18	105.39000 +0.01	106.15	104.97	105.84	78,550
11 Apr 18	105.38000 -0.58	107.38	105.00	106.64	80,815
10 Apr 18	105.96000 +3.65	106.85	103.39	103.71	132,906
09 Apr 18	102.31000 +1.02	103.86	99.72	102.90	107,372
06 Apr 18	101.29000 -2.36	104.23	100.22	103.14	71,663
05 Apr 18	103.65000 +3.58	104.33	100.91	100.91	96,640
04 Apr 18	100.07000 +0.21	100.31	98.04	98.36	132,912
03 Apr 18	99.86000 +0.90	101.59	99.24	99.24	101,235
02 Apr 18	98.96000 -1.94	102.06	98.46	101.08	88,060
29 Mar 18	100.90000 +1.85	102.53	99.05	99.50	118,015
28 Mar 18	99.05000 -0.42	99.45	97.62	99.45	146,678
27 Mar 18	99.47000 -1.61	101.10	99.28	101.10	93,117
26 Mar 18	101.08000 +1.28	103.41	99.79	101.70	121,311
23 Mar 18	99.80000 -1.98	102.48	99.80	101.72	112,433
22 Mar 18	101.78000 -2.90	104.72	101.72	103.79	163,643
21 Mar 18	104.68000 +1.18	105.90	102.48	103.79	60,347
20 Mar 18	103.50000 -1.99	105.84	103.28	105.20	66,224
19 Mar 18	105.49000 -0.30	105.74	103.73	105.09	77,892
16 Mar 18	105.79000 +2.46	106.09	103.51	103.51	211,258
15 Mar 18	103.33000 -1.86	105.70	103.13	105.02	79,343
14 Mar 18	105.19000 -2.06	111.99	104.72	108.40	89,225
13 Mar 18	107.25000 +0.31	110.16	106.93	107.35	114,294
12 Mar 18	106.94000 -0.17	108.60	106.71	106.82	89,331
09 Mar 18	107.11000 +2.32	107.62	104.49	105.31	215,503
08 Mar 18	104.79000 +0.45	104.94	102.09	104.03	130,132
07 Mar 18	104.34000 -0.05	105.42	103.21	103.21	127,067
06 Mar 18	104.39000 +2.73	104.48	102.20	102.74	109,060
05 Mar 18	101.66000 +0.71	103.13	100.07	100.26	92,458
02 Mar 18	100.95000 -0.86	102.86	99.85	101.53	130,570
01 Mar 18	101.81000 +1.44	103.29	100.19	100.99	113,758
28 Feb 18	100.37000 -4.29	104.76	100.02	104.37	162,067
27 Feb 18	104.66000 -0.54	105.93	103.59	104.52	189,234
26 Feb 18	105.20000 +0.18	106.49	103.55	106.21	122,925
23 Feb 18	105.02000 +1.43	106.20	103.63	104.97	107,085
22 Feb 18	103.59000 -4.60	108.03	101.00	101.00	178,497
21 Feb 18	108.19000 +2.45	110.04	102.38	106.26	169,361
20 Feb 18	105.74000 -3.01	109.10	105.16	107.76	117,408
16 Feb 18	108.75000 +0.30	110.83	106.90	108.06	251,678
15 Feb 18	108.45000 +0.28	113.94	107.42	109.31	66,085
14 Feb 18	108.17000 +1.43	109.08	105.36	105.98	89,712
13 Feb 18	106.74000 +1.55	107.46	104.67	104.67	77,006
12 Feb 18	105.19000 +0.11	106.31	104.32	105.63	88,415
09 Feb 18	105.08000 +2.81	105.71	101.77	103.24	141,093
08 Feb 18	102.27000 -2.77	105.85	102.26	105.26	83,446
07 Feb 18	105.04000 -0.79	107.97	104.80	105.42	77,120
06 Feb 18	105.83000 +1.58	107.02	101.02	101.81	149,614
05 Feb 18	104.25000 -2.37	108.41	103.59	105.45	89,829
02 Feb 18	106.62000 -3.38	108.95	106.37	108.87	118,375
01 Feb 18	110.00000 -0.24	111.86	109.31	109.57	156,336
31 Jan 18	110.24000 -0.20	111.66	109.34	111.13	158,214
30 Jan 18	110.44000 -2.22	113.82	110.27	112.10	111,632
29 Jan 18	112.66000 -0.79	114.43	112.57	113.06	85,375
26 Jan 18	113.45000 -0.15	114.84	113.25	114.16	72,105
25 Jan 18	113.60000 -1.40	116.14	112.66	114.40	193,232
24 Jan 18	115.00000 +0.10	116.86	114.67	115.86	206,712
23 Jan 18	114.90000 -1.20	116.00	113.51	115.67	88,053
22 Jan 18	116.10000 +1.72	116.13	113.24	115.06	78,969
19 Jan 18	114.38000 +0.60	115.35	113.65	113.65	71,924
18 Jan 18	113.78000 +0.44	114.24	111.62	112.95	86,664
17 Jan 18	113.34000 +3.12	114.39	110.06	111.00	130,917
16 Jan 18	110.22000 -2.19	113.71	110.22	112.39	115,976
12 Jan 18	112.41000 -0.85	113.99	111.74	113.33	59,709
11 Jan 18	113.26000 +3.14	113.90	110.31	110.31	105,742
10 Jan 18	110.12000 +0.23	111.43	108.71	110.05	92,913
09 Jan 18	109.89000 -1.30	111.22	109.53	111.21	137,595
08 Jan 18	111.19000 +0.85	111.56	108.94	110.28	69,002
05 Jan 18	110.34000 -0.56	110.91	109.27	110.91	77,784
04 Jan 18	110.90000 +1.55	111.00	109.14	109.60	76,573
03 Jan 18	109.35000 -0.07	109.94	107.68	109.90	98,863
02 Jan 18	109.42000 +2.57	109.79	107.26	107.69	92,799
29 Dec 17	106.85000 -1.58	109.13	106.80	108.97	87,169
28 Dec 17	108.43000 +2.21	108.50	106.61	106.61	90,831
27 Dec 17	106.22000 +0.22	106.70	105.41	106.01	53,989
26 Dec 17	106.00000 +1.30	106.16	104.79	104.79	61,827
22 Dec 17	104.70000 +0.78	105.63	103.31	104.26	73,429
21 Dec 17	103.92000 +0.53	104.10	102.07	103.30	113,602
20 Dec 17	103.39000 +0.32	104.23	102.17	103.06	107,227
19 Dec 17	103.07000 +1.63	104.09	101.22	101.62	219,500
18 Dec 17	101.44000 +1.73	102.68	98.47	100.10	143,618
15 Dec 17	99.71000 +0.76	100.21	99.01	99.42	247,634
14 Dec 17	98.95000 -1.00	100.18	98.51	100.18	115,182
13 Dec 17	99.95000 -0.27	102.94	99.72	100.16	202,830
12 Dec 17	100.22000 -0.24	101.43	99.66	100.75	100,740
11 Dec 17	100.46000 +0.30	101.17	99.65	100.18	94,471
08 Dec 17	100.16000 +0.74	100.99	98.56	99.85	170,714
07 Dec 17	99.42000 +0.47	99.61	97.56	98.94	232,938
06 Dec 17	98.95000 +0.74	99.29	97.31	97.90	197,587
05 Dec 17	98.21000 -0.25	98.50	97.10	98.11	134,450
04 Dec 17	98.46000 +1.05	99.57	95.95	98.04	110,183
01 Dec 17	97.41000 +0.55	97.70	94.42	97.31	115,108
30 Nov 17	96.86000 +1.19	97.22	95.76	96.47	94,373
29 Nov 17	95.67000 -0.37	97.09	95.40	95.74	112,774
28 Nov 17	96.04000 +1.26	96.16	94.04	94.72	135,874
27 Nov 17	94.78000 -0.59	96.21	94.66	95.27	97,042
24 Nov 17	95.37000 -1.68	97.92	95.20	97.10	52,610
22 Nov 17	97.05000 -0.49	98.69	96.94	97.95	91,203
21 Nov 17	97.54000 +0.87	98.76	97.00	97.13	208,451
20 Nov 17	96.67000 +1.55	96.68	94.51	95.12	196,857
17 Nov 17	95.12000 +2.18	95.85	92.78	92.78	123,076
16 Nov 17	92.94000 +1.76	95.65	91.82	91.95	355,350
15 Nov 17	91.18000 -2.37	93.32	90.93	92.75	285,809
14 Nov 17	93.55000 -0.97	95.26	92.89	93.73	96,305
13 Nov 17	94.52000 +0.58	95.17	93.32	93.77	102,771
10 Nov 17	93.94000 -0.45	96.01	93.64	94.65	105,337
09 Nov 17	94.39000 -1.58	96.22	93.38	94.92	118,017
08 Nov 17	95.97000 -1.03	97.26	95.00	96.62	106,340
07 Nov 17	97.00000 -0.73	98.00	95.93	97.37	122,196
06 Nov 17	97.73000 -0.21	99.21	97.49	98.25	82,596
03 Nov 17	97.94000 -0.22	99.15	97.33	98.39	191,527
02 Nov 17	98.16000 +0.02	99.80	98.07	98.07	116,882
01 Nov 17	98.14000 -1.04	100.79	97.89	100.17	108,152
31 Oct 17	99.18000 +0.33	99.73	98.05	98.80	134,409
30 Oct 17	98.85000 -0.37	99.99	98.51	99.21	161,394
27 Oct 17	99.22000 +0.08	99.79	98.42	99.00	141,823
26 Oct 17	99.14000 +1.84	99.23	95.70	97.29	148,824
25 Oct 17	97.30000 -1.02	97.77	95.76	97.77	202,166
24 Oct 17	98.32000 -1.09	99.14	97.34	98.34	193,378
23 Oct 17	99.41000 -0.44	99.90	98.35	99.90	100,726
20 Oct 17	99.85000 -0.12	102.35	99.70	100.13	205,926
19 Oct 17	99.97000 -4.29	100.25	91.50	91.50	439,107
18 Oct 17	104.26000 +0.84	105.49	102.48	102.90	151,417
17 Oct 17	103.42000 -2.10	103.83	102.11	102.12	150,062
16 Oct 17	105.52000 -1.02	108.22	105.37	107.40	67,337
13 Oct 17	106.54000 +0.26	108.99	105.74	106.99	115,379
12 Oct 17	106.28000 +0.75	106.79	103.17	105.54	84,080
11 Oct 17	105.53000 +0.51	106.53	105.10	105.34	102,619
10 Oct 17	105.02000 +0.35	106.12	104.53	105.39	56,235
09 Oct 17	104.67000 -1.50	106.04	104.42	106.04	70,226
06 Oct 17	106.17000 +1.12	106.24	104.34	104.34	57,890
05 Oct 17	105.05000 +0.24	106.43	104.59	105.10	65,981
04 Oct 17	104.81000 -0.75	106.21	104.36	105.55	87,979
03 Oct 17	105.56000 +0.36	105.62	103.86	105.20	84,290
02 Oct 17	105.20000 +2.06	105.37	102.89	102.89	89,836
29 Sep 17	103.14000 +0.24	104.02	102.07	102.49	109,213
28 Sep 17	102.90000 +0.14	103.37	101.75	102.60	82,070
27 Sep 17	102.76000 +2.38	103.17	100.19	101.14	78,278
26 Sep 17	100.38000 -2.66	102.83	100.22	102.83	101,309
25 Sep 17	103.04000 +0.55	103.47	100.72	102.50	143,493
22 Sep 17	102.49000 +1.41	102.64	100.30	100.52	129,746
21 Sep 17	101.08000 -0.82	102.16	100.33	101.25	60,548
20 Sep 17	101.90000 +0.35	103.05	100.71	102.95	145,092
19 Sep 17	101.55000 +3.13	101.82	98.43	98.78	178,950
18 Sep 17	98.42000 +2.05	98.43	96.80	96.88	112,073
15 Sep 17	96.37000 +0.44	96.57	94.52	96.09	258,535
14 Sep 17	95.93000 -0.83	96.61	95.36	96.51	106,104
13 Sep 17	96.76000 -0.24	96.95	95.67	96.50	107,304
12 Sep 17	97.00000 -0.28	97.57	96.60	97.57	75,275
11 Sep 17	97.28000 +0.27	98.17	97.06	97.52	83,305
08 Sep 17	97.01000 -1.90	98.59	96.43	98.32	106,946
07 Sep 17	98.91000 +1.01	98.95	96.94	98.04	161,243
06 Sep 17	97.90000 -0.73	99.64	97.75	99.19	140,994
05 Sep 17	98.63000 +0.35	99.70	97.22	98.19	170,038
01 Sep 17	98.28000 +1.96	98.45	96.56	96.62	86,197
31 Aug 17	96.32000 -0.38	97.34	96.12	97.19	81,002
30 Aug 17	96.70000 +0.37	96.95	96.13	96.33	67,003
29 Aug 17	96.33000 +0.36	96.84	95.23	95.67	122,339
28 Aug 17	95.97000 -0.12	96.64	95.58	96.45	72,441
25 Aug 17	96.09000 -1.40	97.87	95.02	97.87	82,472
24 Aug 17	97.49000 +0.34	97.81	96.61	97.65	135,878
23 Aug 17	97.15000 +0.91	97.58	95.01	95.97	69,915
22 Aug 17	96.24000 +1.41	96.93	95.20	95.34	75,595
21 Aug 17	94.83000 +0.11	95.65	94.31	94.65	118,418
18 Aug 17	94.72000 +0.74	95.19	93.05	93.54	138,746
17 Aug 17	93.98000 -1.35	95.48	93.84	94.79	83,894
16 Aug 17	95.33000 +1.14	96.40	94.68	94.75	109,015
15 Aug 17	94.19000 -1.29	96.11	94.15	95.38	91,635
14 Aug 17	95.48000 +0.01	96.39	94.80	95.78	110,735
11 Aug 17	95.47000 -0.44	96.76	94.75	95.99	148,464
10 Aug 17	95.91000 -0.68	97.38	95.60	96.48	93,787
09 Aug 17	96.59000 +0.77	97.52	95.88	95.88	126,960
08 Aug 17	95.82000 +0.13	97.44	95.08	95.19	125,805
07 Aug 17	95.69000 -1.08	96.68	94.01	94.01	104,153
04 Aug 17	96.77000 +0.04	97.55	95.37	96.74	90,848
03 Aug 17	96.73000 +0.32	96.83	95.42	96.42	95,094
02 Aug 17	96.41000 -0.35	96.99	95.57	96.22	63,211
01 Aug 17	96.76000 -0.53	97.40	95.72	97.40	98,571
31 Jul 17	97.29000 +2.90	97.55	94.68	94.98	172,078
28 Jul 17	94.39000 -2.32	96.66	94.19	96.49	139,637
27 Jul 17	96.71000 +0.61	96.83	94.36	96.32	116,479
26 Jul 17	96.10000 -1.37	97.31	95.73	97.31	108,068
25 Jul 17	97.47000 -0.28	98.72	96.63	97.26	137,903
24 Jul 17	97.75000 +1.86	97.98	95.46	95.46	228,514
21 Jul 17	95.89000 -0.11	97.61	95.39	97.61	155,542
20 Jul 17	96.00000 +2.53	98.64	93.40	94.46	522,747
19 Jul 17	93.47000 +0.44	95.00	93.34	94.20	272,497
18 Jul 17	93.03000 +0.10	93.74	92.05	92.94	158,206
17 Jul 17	92.93000 -0.04	94.07	92.81	93.64	162,387
14 Jul 17	92.97000 +0.52	93.72	92.55	92.55	93,855
13 Jul 17	92.45000 +1.98	92.45	90.63	91.05	134,635
12 Jul 17	90.47000 -0.68	92.30	90.31	91.94	186,081
11 Jul 17	91.15000 +0.58	91.77	89.90	90.87	103,591
10 Jul 17	90.57000 -0.56	92.04	90.17	90.96	152,918
07 Jul 17	91.13000 +0.62	91.33	89.81	90.92	96,979
06 Jul 17	90.51000 -0.09	90.89	89.88	90.40	231,623
05 Jul 17	90.60000 +0.50	90.64	88.85	90.09	123,025
03 Jul 17	90.10000 +1.58	90.21	88.60	88.61	84,595
30 Jun 17	88.52000 +1.39	88.85	87.07	87.77	156,793
29 Jun 17	87.13000 +0.60	87.77	86.24	86.67	105,280
28 Jun 17	86.53000 +0.63	88.97	85.74	86.55	120,807
27 Jun 17	85.90000 +0.35	86.74	85.71	85.90	95,013
26 Jun 17	85.55000 +0.13	86.26	85.04	85.79	66,662
23 Jun 17	85.42000 +0.92	85.86	84.31	84.90	243,331
22 Jun 17	84.50000 -0.28	85.24	83.77	85.07	137,739
21 Jun 17	84.78000 +0.38	85.76	84.20	84.90	147,683
20 Jun 17	84.40000 -1.78	86.15	84.27	85.75	105,891
19 Jun 17	86.18000 +0.53	86.85	85.68	86.14	138,650
16 Jun 17	85.65000 +0.21	86.22	84.71	85.06	274,671
15 Jun 17	85.44000 -1.48	86.91	84.67	85.95	140,351
14 Jun 17	86.92000 -1.24	88.51	86.04	88.51	153,260
13 Jun 17	88.16000 +0.32	88.97	87.45	88.23	126,664
12 Jun 17	87.84000 +0.11	88.80	87.09	87.57	150,232
09 Jun 17	87.73000 +1.23	88.37	85.96	86.97	168,716
08 Jun 17	86.50000 +2.07	87.14	84.50	84.50	137,624
07 Jun 17	84.43000 -0.46	85.86	83.74	85.22	140,866
06 Jun 17	84.89000 -0.08	85.32	84.35	84.78	134,416
05 Jun 17	84.97000 +0.02	86.00	84.22	84.91	99,901
02 Jun 17	84.95000 +0.84	85.56	83.89	83.89	105,279
01 Jun 17	84.11000 +1.75	84.34	81.24	82.43	152,108
31 May 17	82.36000 -0.69	83.35	81.01	83.35	93,367
30 May 17	83.05000 -0.51	83.67	82.55	83.25	123,621
26 May 17	83.56000 +0.48	83.64	82.28	83.13	80,749
25 May 17	83.08000 +0.38	83.98	82.10	82.94	87,741
24 May 17	82.70000 +0.09	84.68	81.63	82.87	132,261
23 May 17	82.61000 +1.82	83.17	80.34	80.90	120,108
22 May 17	80.79000 +0.02	82.07	80.24	81.23	87,081
19 May 17	80.77000 +0.27	81.99	80.17	80.73	108,604
18 May 17	80.50000 +0.10	81.20	78.22	79.85	148,566
17 May 17	80.40000 -1.58	81.99	79.92	80.83	152,204
16 May 17	81.98000 +0.20	82.88	81.26	81.86	125,845
15 May 17	81.78000 +0.32	82.95	81.49	82.05	111,041
12 May 17	81.46000 +0.56	81.63	80.40	80.59	127,033
11 May 17	80.90000 -0.79	81.61	80.14	81.55	107,844
10 May 17	81.69000 -0.44	82.72	81.52	82.37	66,986
09 May 17	82.13000 +0.04	83.12	81.48	81.95	123,705
08 May 17	82.09000 +0.11	82.13	81.25	81.65	88,299
05 May 17	81.98000 +0.44	82.43	81.23	81.39	82,612
04 May 17	81.54000 -0.09	82.27	80.38	81.45	116,702
03 May 17	81.63000 -1.70	83.76	81.09	82.86	136,797
02 May 17	83.33000 -0.69	84.50	82.81	84.08	109,858
01 May 17	84.02000 -0.39	86.01	83.70	84.63	118,422
28 Apr 17	84.41000 -0.15	85.37	84.31	84.90	99,464
27 Apr 17	84.56000 -1.44	86.59	83.51	86.34	202,193
26 Apr 17	86.00000 +2.16	86.44	83.28	83.56	196,300
25 Apr 17	83.84000 -0.05	85.32	83.02	83.85	270,585
24 Apr 17	83.89000 +0.53	85.03	83.41	84.79	177,005
21 Apr 17	83.36000 -0.32	86.01	83.21	84.10	218,306
20 Apr 17	83.68000 +5.71	86.79	81.51	83.57	638,107
19 Apr 17	77.97000 -1.07	79.60	77.70	79.60	206,400
18 Apr 17	79.04000 +1.45	79.70	77.63	77.99	202,175
17 Apr 17	77.59000 +0.57	78.32	76.73	77.30	113,340
13 Apr 17	77.02000 -1.84	80.95	76.89	78.85	128,362
12 Apr 17	78.86000 -1.88	81.25	78.54	80.93	190,928
11 Apr 17	80.74000 +1.32	81.19	78.46	79.23	99,954
10 Apr 17	79.42000 +0.19	80.37	78.94	79.30	76,144
07 Apr 17	79.23000 +0.60	79.71	78.00	78.15	112,917
06 Apr 17	78.63000 +0.79	79.22	77.59	77.92	88,316
05 Apr 17	77.84000 -0.90	79.90	77.67	79.32	108,780
04 Apr 17	78.74000 +0.14	80.04	78.52	78.52	122,130
03 Apr 17	78.60000 -1.30	80.76	77.89	79.89	136,474
31 Mar 17	79.90000 +0.70	80.31	78.76	79.09	152,156
30 Mar 17	79.20000 +1.18	79.89	78.12	78.28	165,733
29 Mar 17	78.02000 -0.78	79.39	77.90	78.80	177,161
28 Mar 17	78.80000 -0.25	79.82	78.38	79.05	264,114
27 Mar 17	79.05000 -0.78	79.45	77.88	78.70	248,076
24 Mar 17	79.83000 -1.19	82.09	79.73	81.35	159,679
23 Mar 17	81.02000 +1.86	81.36	79.35	79.35	194,875
22 Mar 17	79.16000 +1.55	79.63	77.46	77.65	140,185
21 Mar 17	77.61000 -2.87	80.84	77.55	80.75	226,584
20 Mar 17	80.48000 +1.99	81.07	78.19	78.49	209,179
17 Mar 17	78.49000 +1.26	78.85	77.17	77.17	482,187
16 Mar 17	77.23000 -2.02	80.27	77.10	79.69	140,369
15 Mar 17	79.25000 +3.03	79.41	76.84	76.84	211,437
14 Mar 17	76.22000 +0.32	76.82	75.00	75.50	142,707
13 Mar 17	75.90000 +0.53	77.05	75.45	75.47	155,210
10 Mar 17	75.37000 +0.55	76.38	74.86	75.36	220,920
09 Mar 17	74.82000 -1.08	77.14	74.56	75.90	311,155
08 Mar 17	75.90000 -1.28	78.64	75.67	77.29	150,868
07 Mar 17	77.18000 -1.98	79.16	77.12	79.05	139,574
06 Mar 17	79.16000 -0.53	79.47	78.49	79.16	106,532
03 Mar 17	79.69000 -0.28	82.08	79.01	80.20	81,108
02 Mar 17	79.97000 -1.23	81.80	79.94	80.93	176,742
01 Mar 17	81.20000 +2.37	81.68	80.18	80.18	139,561
28 Feb 17	78.83000 -0.23	79.86	78.29	79.10	157,623
27 Feb 17	79.06000 +2.21	79.45	76.51	76.85	273,844
24 Feb 17	76.85000 +0.82	77.89	75.38	75.56	231,869
23 Feb 17	76.03000 -6.29	81.42	74.56	81.42	458,364
22 Feb 17	82.32000 -0.18	86.37	80.03	83.50	449,854
21 Feb 17	82.50000 +0.43	83.38	82.23	82.26	139,740
17 Feb 17	82.07000 -0.17	82.74	81.56	82.01	1,879
16 Feb 17	82.24000 -0.03	82.86	81.15	82.13	1,439
15 Feb 17	82.27000 -0.54	82.81	81.67	82.57	154,046
14 Feb 17	82.81000 -1.15	84.24	81.55	83.81	147,185
13 Feb 17	83.96000 +1.29	84.35	82.80	82.88	137,739
10 Feb 17	82.67000 +0.90	82.87	81.47	82.24	170,369
09 Feb 17	81.77000 +2.46	81.87	79.25	79.54	193,347
08 Feb 17	79.31000 +0.44	79.94	78.15	78.68	71,937
07 Feb 17	78.87000 -0.13	79.57	78.36	79.00	106,362
06 Feb 17	79.00000 -0.39	79.98	78.65	79.25	81,590
03 Feb 17	79.39000 -0.04	79.96	78.21	79.70	89,605
02 Feb 17	79.43000 +0.45	80.41	79.18	79.18	130,173
01 Feb 17	78.98000 +0.52	79.97	78.19	79.11	101,868
31 Jan 17	78.46000 -1.42	79.77	77.19	79.77	151,104
30 Jan 17	79.88000 +0.27	80.48	78.31	79.24	149,006
27 Jan 17	79.61000 -0.32	80.87	79.30	79.96	71,213
26 Jan 17	79.93000 +0.58	80.36	78.35	79.38	135,794
25 Jan 17	79.35000 -1.07	80.35	78.49	80.35	159,167
24 Jan 17	80.42000 +1.23	81.30	79.56	79.56	279,783
23 Jan 17	79.19000 -0.71	80.89	78.77	79.81	153,634
20 Jan 17	79.90500 +1.00	80.18	78.48	78.96	75,909
19 Jan 17	78.90000 -1.87	80.93	78.51	80.93	112,910
18 Jan 17	80.77000 +1.96	81.45	78.38	79.57	132,149
17 Jan 17	78.81000 -0.62	79.83	78.29	79.81	98,748
13 Jan 17	79.43000 +2.56	79.69	76.94	77.33	99,905
12 Jan 17	76.87000 -4.58	79.36	75.07	79.36	196,913
11 Jan 17	81.45000 +1.79	81.64	79.44	79.63	85,554
10 Jan 17	79.66000 +1.20	80.25	77.95	78.77	108,087
09 Jan 17	78.46000 -0.68	79.83	78.20	79.02	88,686
06 Jan 17	79.14000 -0.77	81.24	78.75	79.93	57,951
05 Jan 17	79.91000 -1.35	81.72	79.17	81.14	118,917
04 Jan 17	81.26000 +2.53	81.46	78.20	78.99	98,264
03 Jan 17	78.73000 +1.04	79.18	77.84	78.51	116,107
30 Dec 16	77.69000 -1.30	79.37	77.57	78.99	103,066
29 Dec 16	78.99000 -0.08	79.65	78.74	79.03	77,496
28 Dec 16	79.07000 -1.37	81.16	79.01	80.81	67,871
27 Dec 16	80.44000 +1.16	80.83	79.61	79.74	90,699
23 Dec 16	79.28000 -0.13	79.80	79.22	79.37	53,236
22 Dec 16	79.41000 -2.38	81.64	79.01	81.64	127,089
21 Dec 16	81.79000 +0.20	82.36	80.17	81.76	110,325
20 Dec 16	81.59000 +3.00	81.61	77.99	79.29	135,890
19 Dec 16	78.59000 +0.36	79.99	77.14	77.82	113,980
16 Dec 16	78.23000 +0.22	78.90	77.77	78.21	518,722
15 Dec 16	78.01000 -0.99	79.00	77.74	78.44	250,271
14 Dec 16	79.00000 -2.89	81.79	78.93	80.35	153,647
13 Dec 16	81.89000 -2.63	84.68	81.74	84.68	181,241
12 Dec 16	84.52000 -0.69	85.71	84.09	85.21	108,066
09 Dec 16	85.21000 -0.16	85.51	84.42	85.50	117,196
08 Dec 16	85.37000 +0.96	85.88	84.45	84.52	160,319
07 Dec 16	84.41000 -0.31	85.43	83.83	84.67	111,952
06 Dec 16	84.72000 -0.23	85.18	82.86	84.72	155,368
05 Dec 16	84.95000 +2.15	85.10	83.18	83.41	119,041
02 Dec 16	82.80000 +0.29	83.86	82.15	82.15	103,402
01 Dec 16	82.51000 +0.12	83.74	82.22	82.86	111,388
30 Nov 16	82.39000 -1.07	84.28	82.16	83.92	172,329
29 Nov 16	83.46000 -0.45	83.87	81.88	83.39	138,108
28 Nov 16	83.91000 -1.24	85.23	83.27	85.23	155,481
25 Nov 16	85.15000 +0.87	85.68	84.37	84.38	89,116
23 Nov 16	84.28000 +2.29	84.37	81.38	81.76	190,327
22 Nov 16	81.99000 -0.85	83.30	81.64	82.97	296,485
21 Nov 16	82.84000 +0.81	82.94	81.94	82.71	153,863
18 Nov 16	82.03000 +0.36	83.15	79.40	81.47	204,411
17 Nov 16	81.67000 -3.08	85.22	81.63	85.10	331,232
16 Nov 16	84.75000 -0.08	85.69	83.87	84.83	196,750
15 Nov 16	84.83000 +1.81	84.93	81.72	82.66	210,642
14 Nov 16	83.02000 +2.77	83.13	80.35	80.68	188,426
11 Nov 16	80.25000 +1.39	80.89	78.81	79.31	196,109
10 Nov 16	78.86000 +1.87	80.54	77.01	78.09	207,486
09 Nov 16	76.99000 +2.73	77.45	74.34	74.34	168,396
08 Nov 16	74.26000 +1.10	74.99	73.01	73.01	150,907
07 Nov 16	73.16000 +0.42	74.14	72.60	73.75	153,941
04 Nov 16	72.74000 +0.05	73.46	71.99	72.67	175,028
03 Nov 16	72.69000 +1.24	73.09	71.50	71.73	161,985
02 Nov 16	71.45000 -0.13	73.61	71.40	71.77	196,408
01 Nov 16	71.58000 -0.91	74.07	71.43	72.90	185,208
31 Oct 16	72.49000 +0.51	73.50	71.64	71.79	171,118
28 Oct 16	71.98000 +0.22	72.53	71.42	71.69	227,568
27 Oct 16	71.76000 -0.69	72.70	71.01	72.70	127,872
26 Oct 16	72.45000 -0.01	72.76	71.57	72.35	227,525
25 Oct 16	72.46000 +0.89	73.33	71.10	71.87	263,688
24 Oct 16	71.57000 -0.18	72.99	71.35	71.86	293,021
21 Oct 16	71.75000 +0.45	71.88	69.41	70.24	373,016
20 Oct 16	71.30000 -7.58	76.41	70.61	76.25	619,067
19 Oct 16	78.88000 -2.60	81.67	78.66	81.67	337,347
18 Oct 16	81.48000 +0.50	82.48	80.78	82.11	151,983
17 Oct 16	80.98000 +0.63	82.33	79.50	80.55	116,008
14 Oct 16	80.35000 -0.52	82.13	79.71	81.15	98,460
13 Oct 16	80.87000 -0.54	81.27	78.74	80.44	124,488
12 Oct 16	81.41000 -0.62	82.80	81.25	81.74	152,748
11 Oct 16	82.03000 -2.47	83.90	81.46	83.84	121,184
10 Oct 16	84.50000 -0.23	85.74	84.33	84.73	142,012
07 Oct 16	84.73000 -0.26	87.46	83.24	85.32	116,077
06 Oct 16	84.99000 +0.19	85.70	84.15	84.39	162,150
05 Oct 16	84.80000 +0.74	85.57	83.88	84.62	90,207
04 Oct 16	84.06000 -1.68	86.44	83.99	85.43	85,563
03 Oct 16	85.74000 -0.75	88.68	84.71	86.97	114,672
30 Sep 16	86.49000 +0.62	87.79	85.45	86.76	152,793
29 Sep 16	85.87000 -2.35	87.90	85.64	87.87	88,433
28 Sep 16	88.22000 +2.78	88.40	84.12	85.31	198,812
27 Sep 16	85.44000 +0.44	85.78	83.95	84.74	149,884
26 Sep 16	85.00000 -0.42	85.79	84.65	85.10	126,219
23 Sep 16	85.42000 -0.50	87.86	84.85	85.55	136,213
22 Sep 16	85.92000 +0.43	88.02	85.84	86.44	206,980
21 Sep 16	85.49000 +1.10	85.81	84.55	84.80	236,238
20 Sep 16	84.39000 -0.24	85.93	84.32	85.08	144,044
19 Sep 16	84.63000 +1.31	84.97	83.32	83.77	127,373
16 Sep 16	83.32000 +0.27	83.44	81.45	82.57	228,511
15 Sep 16	83.05000 +0.94	83.39	81.81	82.23	86,170
14 Sep 16	82.11000 +0.13	82.89	81.69	82.11	151,000
13 Sep 16	81.98000 -2.45	83.90	80.71	83.32	164,289
12 Sep 16	84.43000 +0.46	85.10	83.01	83.08	161,966
09 Sep 16	83.97000 -2.87	86.89	83.78	86.84	143,679
08 Sep 16	86.84000 -2.52	89.37	83.52	89.37	134,104
07 Sep 16	89.36000 +0.39	89.54	87.19	89.14	111,542
06 Sep 16	88.97000 +3.34	89.05	86.59	86.59	361,690
02 Sep 16	85.63000 +0.01	86.76	84.69	86.24	85,296
01 Sep 16	85.62000 +0.39	86.18	84.32	85.21	78,427
31 Aug 16	85.23000 -0.10	85.74	84.08	84.88	116,368
30 Aug 16	85.33000 +0.33	85.60	84.26	85.00	110,222
29 Aug 16	85.00000 +0.81	85.21	83.65	84.12	115,195
26 Aug 16	84.19000 -0.98	86.69	84.06	85.46	197,824
25 Aug 16	85.17000 +1.40	86.45	83.61	83.74	198,147
24 Aug 16	83.77000 -1.72	85.21	83.48	85.21	142,730
23 Aug 16	85.49000 +0.66	86.02	84.81	85.23	86,446
22 Aug 16	84.83000 +1.11	84.91	82.96	83.32	82,737
19 Aug 16	83.72000 -0.99	84.64	83.10	84.17	114,669
18 Aug 16	84.71000 +0.68	85.50	84.03	84.37	73,398
17 Aug 16	84.03000 -0.24	85.16	83.37	84.08	88,536
16 Aug 16	84.27000 -0.81	85.76	84.27	85.19	91,094
15 Aug 16	85.08000 +1.59	85.56	83.52	83.84	98,737
12 Aug 16	83.49000 -2.04	85.59	83.29	85.47	121,120
11 Aug 16	85.53000 +0.68	86.15	84.26	85.35	169,551
10 Aug 16	84.85000 +1.35	85.01	83.58	83.72	131,532
09 Aug 16	83.50000 -0.79	84.60	83.18	84.08	126,755
08 Aug 16	84.29000 +0.22	85.30	83.86	84.22	92,651
05 Aug 16	84.07000 +0.72	84.58	83.01	83.38	118,408
04 Aug 16	83.35000 +0.25	84.25	82.71	82.92	133,426
03 Aug 16	83.10000 +1.26	83.10	81.07	81.82	115,327
02 Aug 16	81.84000 -1.04	82.88	81.58	82.87	91,173
01 Aug 16	82.88000 +0.03	83.27	82.13	83.09	171,775
29 Jul 16	82.85000 -0.44	83.52	82.37	83.35	109,824
28 Jul 16	83.29000 +0.16	84.11	82.84	83.18	103,418
27 Jul 16	83.13000 -0.55	84.45	82.46	84.20	122,780
26 Jul 16	83.68000 +1.35	83.83	82.33	82.41	107,782
25 Jul 16	82.33000 -2.18	84.21	81.68	84.21	111,058
22 Jul 16	84.51000 +0.84	85.04	82.79	83.48	239,720
21 Jul 16	83.67000 -1.90	85.05	80.44	83.26	462,962
20 Jul 16	85.57000 -3.23	86.78	84.99	86.10	341,414
19 Jul 16	88.80000 -4.85	93.80	88.29	93.80	296,261
18 Jul 16	93.65000 -0.01	94.46	92.36	93.60	105,808
15 Jul 16	93.66000 -0.21	94.65	92.15	94.08	115,755
14 Jul 16	93.87000 +0.18	94.65	93.14	94.00	102,750
13 Jul 16	93.69000 +0.69	93.77	92.71	93.50	104,834
12 Jul 16	93.00000 +0.06	93.54	92.16	93.11	179,001
11 Jul 16	92.94000 +1.42	93.34	91.59	91.67	114,892
08 Jul 16	91.52000 +1.71	92.70	90.25	90.25	212,796
07 Jul 16	89.81000 -0.01	90.92	89.25	90.06	102,519
06 Jul 16	89.82000 +0.17	90.08	87.82	87.82	157,428
05 Jul 16	89.65000 -1.24	91.29	89.15	90.53	114,792
01 Jul 16	90.89000 +0.48	92.57	90.48	90.49	164,688
30 Jun 16	90.41000 +2.56	90.53	84.84	88.39	137,348
29 Jun 16	87.85000 +1.24	88.33	86.99	87.68	94,269
28 Jun 16	86.61000 +1.30	88.58	85.99	86.05	131,081
27 Jun 16	85.31000 -1.52	87.80	84.74	86.75	143,267
24 Jun 16	86.83000 -5.38	90.93	86.83	89.48	269,252
23 Jun 16	92.21000 +1.48	92.64	90.91	91.63	113,100
22 Jun 16	90.73000 +1.27	91.95	89.71	90.00	404,961
21 Jun 16	89.46000 +0.31	89.87	88.24	89.22	136,322
20 Jun 16	89.15000 +1.65	89.66	88.08	88.08	127,920
17 Jun 16	87.50000 +0.42	87.76	86.82	86.82	192,892
16 Jun 16	87.08000 -0.23	87.18	85.59	87.14	127,272
15 Jun 16	87.31000 +1.84	87.90	85.75	85.99	258,200
14 Jun 16	85.47000 -0.52	86.21	85.01	85.85	87,264
13 Jun 16	85.99000 -1.65	87.71	85.69	87.64	135,353
10 Jun 16	87.64000 -0.83	88.30	86.16	87.55	161,044
09 Jun 16	88.47000 -1.66	89.63	87.81	89.56	89,121
08 Jun 16	90.13000 +1.42	91.08	89.00	89.32	179,255
07 Jun 16	88.71000 +0.11	89.31	87.91	88.31	123,143
06 Jun 16	88.60000 +0.94	89.41	87.74	87.90	126,103
03 Jun 16	87.66000 +1.29	87.94	86.22	86.50	148,691
02 Jun 16	86.37000 +0.27	87.43	85.30	85.90	115,277
01 Jun 16	86.10000 +0.39	86.28	84.66	85.54	161,894
31 May 16	85.71000 +0.27	86.64	85.48	85.95	125,540
27 May 16	85.44000 -0.67	88.29	85.39	85.97	101,043
26 May 16	86.11000 -0.17	88.68	85.81	86.83	113,111
25 May 16	86.28000 +1.74	87.43	84.32	84.64	212,890
24 May 16	84.54000 +0.35	85.29	84.16	84.35	129,486
23 May 16	84.19000 -0.04	84.97	83.58	84.26	104,006
20 May 16	84.23000 +0.14	84.93	83.90	84.81	133,887
19 May 16	84.09000 -0.28	84.14	81.74	82.60	247,290
18 May 16	84.37000 -1.99	86.93	83.88	86.02	193,223
17 May 16	86.36000 -0.08	87.65	85.20	86.24	200,736
16 May 16	86.44000 +0.08	88.50	85.43	86.86	145,254
13 May 16	86.36000 -0.17	88.06	85.91	86.59	115,144
12 May 16	86.53000 -1.03	89.04	86.11	88.12	183,519
11 May 16	87.56000 +0.09	88.16	86.65	87.58	203,398
10 May 16	87.47000 +0.88	87.63	86.19	87.00	145,416
09 May 16	86.59000 -4.27	90.39	86.50	90.39	186,000
06 May 16	90.86000 +1.12	91.03	89.11	89.74	195,242
05 May 16	89.74000 -0.82	91.67	89.61	90.87	205,668
04 May 16	90.56000 -1.59	92.18	90.26	91.19	242,677
03 May 16	92.15000 -2.09	93.71	91.37	93.58	195,357
02 May 16	94.24000 -0.59	96.06	93.40	95.24	265,986
29 Apr 16	94.83000 +0.85	95.65	93.96	94.15	289,013
28 Apr 16	93.98000 +0.39	95.63	92.65	93.50	293,940
27 Apr 16	93.59000 +3.57	94.17	89.64	89.82	286,905
26 Apr 16	90.02000 +0.39	90.33	88.24	89.65	203,973
25 Apr 16	89.63000 +1.67	89.64	87.22	88.34	224,014
22 Apr 16	87.96000 -0.04	91.06	87.37	88.23	314,019
21 Apr 16	88.00000 +1.42	88.64	86.55	87.54	273,050
20 Apr 16	86.58000 -0.69	89.32	85.99	87.29	165,788
19 Apr 16	87.27000 +1.05	87.76	85.94	86.41	236,201
18 Apr 16	86.22000 -0.26	87.67	85.95	86.62	171,909
15 Apr 16	86.48000 +0.74	86.86	84.91	85.38	111,664
14 Apr 16	85.74000 +0.20	86.61	84.79	85.83	143,250
13 Apr 16	85.54000 +0.19	86.87	85.20	85.86	168,382
12 Apr 16	85.35000 +0.73	85.93	83.83	84.46	185,144
11 Apr 16	84.62000 +0.75	85.99	83.62	83.62	122,617
08 Apr 16	83.87000 +2.30	84.26	81.30	82.40	131,248
07 Apr 16	81.57000 -1.40	82.80	81.15	82.40	121,221
06 Apr 16	82.97000 +0.11	83.75	81.74	82.76	144,141
05 Apr 16	82.86000 -0.62	83.51	80.75	83.07	127,982
04 Apr 16	83.48000 -1.53	85.05	83.38	84.91	93,883
01 Apr 16	85.01000 +0.47	85.16	83.47	83.47	135,933
31 Mar 16	84.54000 -0.65	85.49	84.38	85.20	124,383
30 Mar 16	85.19000 -0.02	85.96	84.75	85.29	133,025
29 Mar 16	85.21000 +1.76	85.36	81.97	83.25	164,176
28 Mar 16	83.45000 +0.47	84.16	82.44	83.23	121,059
24 Mar 16	82.98000 +1.37	83.02	81.13	81.43	104,239
23 Mar 16	81.61000 -2.48	84.85	81.61	83.85	190,868
22 Mar 16	84.09000 +1.40	84.81	81.94	82.59	170,945
21 Mar 16	82.69000 -0.97	84.32	82.14	83.11	128,388
18 Mar 16	83.66000 +0.18	84.49	82.63	84.07	241,362
17 Mar 16	83.48000 +1.86	83.99	81.17	81.76	225,913
16 Mar 16	81.62000 +1.49	81.70	78.76	80.23	261,281
15 Mar 16	80.13000 -0.66	80.65	79.24	80.25	169,586
14 Mar 16	80.79000 -0.18	81.34	80.13	80.22	104,694
11 Mar 16	80.97000 -0.02	81.68	79.93	81.55	151,604
10 Mar 16	80.99000 +0.36	81.83	79.85	80.69	154,499
09 Mar 16	80.63000 +1.39	81.31	79.00	79.80	175,031
08 Mar 16	79.24000 -2.31	81.38	78.40	80.90	205,715
07 Mar 16	81.55000 +1.09	81.96	80.19	80.61	150,834
04 Mar 16	80.46000 -0.28	81.91	79.93	81.26	211,504
03 Mar 16	80.74000 +0.41	83.02	80.32	80.47	137,649
02 Mar 16	80.33000 +1.65	80.54	78.68	78.82	201,030
01 Mar 16	78.68000 +2.07	79.67	77.43	79.08	271,353
29 Feb 16	76.61000 -1.04	78.31	76.48	77.65	225,718
26 Feb 16	77.65000 +0.84	78.14	76.94	77.18	141,044
25 Feb 16	76.81000 +0.72	76.84	75.32	76.20	159,454
24 Feb 16	76.09000 +1.03	76.37	74.16	74.55	179,908
23 Feb 16	75.06000 -1.00	76.26	74.75	75.82	198,875
22 Feb 16	76.06000 -0.19	78.58	75.91	76.78	186,567
19 Feb 16	76.25000 -1.00	77.84	75.28	76.96	166,983
18 Feb 16	77.25000 +1.38	77.85	74.56	75.64	224,843
17 Feb 16	75.87000 -1.69	76.84	70.14	71.00	418,051
16 Feb 16	77.56000 +1.74	77.97	75.22	76.10	143,291
12 Feb 16	75.82000 +2.11	76.17	72.39	74.32	137,685
11 Feb 16	73.71000 -0.18	74.39	70.15	73.20	106,766
10 Feb 16	73.89000 -0.35	74.87	73.66	74.47	88,486
09 Feb 16	74.24000 -1.83	75.84	73.93	75.35	149,315
08 Feb 16	76.07000 +1.59	76.38	74.22	74.22	148,693
05 Feb 16	74.48000 -2.60	77.50	74.46	76.76	143,772
04 Feb 16	77.08000 +0.25	78.90	76.36	77.07	214,965
03 Feb 16	76.83000 +1.68	76.98	74.54	75.62	129,226
02 Feb 16	75.15000 -0.06	75.29	73.63	74.45	162,181
01 Feb 16	75.21000 -2.53	77.50	75.15	77.42	216,387
29 Jan 16	77.74000 +2.79	77.82	74.98	74.98	226,884
28 Jan 16	74.95000 +0.41	75.55	74.03	75.01	145,395
27 Jan 16	74.54000 -1.74	76.64	74.42	76.08	194,445
26 Jan 16	76.28000 +1.72	76.85	74.73	74.91	147,267
25 Jan 16	74.56000 -0.50	75.48	74.43	74.51	130,597
22 Jan 16	75.06000 +0.85	75.79	74.27	75.11	155,443
21 Jan 16	74.21000 -0.85	75.38	74.10	74.81	142,218
20 Jan 16	75.06000 -1.47	75.80	73.87	75.58	167,030
19 Jan 16	76.53000 -0.16	77.51	75.56	77.14	106,513
15 Jan 16	76.69000 -1.99	77.90	76.10	76.96	163,892
14 Jan 16	78.68000 +1.61	79.00	76.49	77.33	146,144
13 Jan 16	77.07000 -0.82	78.90	76.73	78.12	150,653
12 Jan 16	77.89000 -0.28	78.60	76.44	78.55	131,127
11 Jan 16	78.17000 -0.58	79.38	77.22	78.85	110,668
08 Jan 16	78.75000 -1.59	81.53	78.51	79.98	192,571
07 Jan 16	80.34000 -0.38	80.39	79.19	79.84	186,322
06 Jan 16	80.72000 -1.28	84.01	80.35	80.71	148,919
05 Jan 16	82.00000 -0.03	82.88	81.25	82.32	119,500
04 Jan 16	82.03000 -1.63	83.56	81.17	82.84	146,971
31 Dec 15	83.66000 -1.78	85.45	83.66	85.32	97,465
30 Dec 15	85.44000 +0.27	85.56	83.41	84.75	97,616
29 Dec 15	85.17000 +0.76	85.41	84.32	84.73	80,877
28 Dec 15	84.41000 -0.28	84.99	82.93	84.70	93,967
24 Dec 15	84.69000 +0.08	85.19	84.35	84.63	44,147
23 Dec 15	84.61000 +1.64	84.81	82.39	83.35	133,620
22 Dec 15	82.97000 +1.87	83.19	80.56	81.31	150,633
21 Dec 15	81.10000 -1.59	83.60	79.68	83.33	197,177
18 Dec 15	82.69000 -0.69	84.29	75.61	82.86	757,825
17 Dec 15	83.38000 -1.39	85.43	83.34	84.81	148,996
16 Dec 15	84.77000 +1.31	84.89	83.16	83.70	152,245
15 Dec 15	83.46000 -0.37	85.54	83.01	84.42	159,396
14 Dec 15	83.83000 +1.10	85.26	82.21	82.79	205,397
11 Dec 15	82.73000 -1.40	85.49	82.40	82.97	165,069
10 Dec 15	84.13000 +0.33	84.78	83.60	83.80	159,481
09 Dec 15	83.80000 -0.95	85.61	83.24	84.68	166,049
08 Dec 15	84.75000 -1.94	86.75	82.80	85.70	195,038
07 Dec 15	86.69000 -1.49	88.40	86.02	87.96	129,926
04 Dec 15	88.18000 +1.54	88.37	86.29	86.62	146,703
03 Dec 15	86.64000 -0.17	87.93	86.16	86.98	121,333
02 Dec 15	86.81000 -0.68	88.00	86.58	87.25	134,385
01 Dec 15	87.49000 +1.77	88.03	85.69	85.88	136,999
30 Nov 15	85.72000 +0.02	88.28	85.39	85.87	133,161
27 Nov 15	85.70000 +0.83	86.26	84.42	84.53	91,221
25 Nov 15	84.87000 +0.63	85.86	84.11	84.20	142,147
24 Nov 15	84.24000 +1.24	84.31	82.97	82.97	131,385
23 Nov 15	83.00000 -0.32	83.96	82.06	83.64	174,203
20 Nov 15	83.32000 +0.84	84.08	82.85	83.00	171,736
19 Nov 15	82.48000 -0.49	84.23	82.02	82.67	180,013
18 Nov 15	82.97000 +1.84	83.13	81.15	81.42	139,506
17 Nov 15	81.13000 -0.49	82.49	80.78	81.23	190,118
16 Nov 15	81.62000 +0.40	82.14	80.62	81.42	160,476
13 Nov 15	81.22000 -0.23	82.39	80.49	80.79	162,122
12 Nov 15	81.45000 -0.94	83.90	80.43	81.66	162,120
11 Nov 15	82.39000 -0.22	83.55	82.06	83.09	158,109
10 Nov 15	82.61000 +0.65	83.92	81.92	81.99	183,939
09 Nov 15	81.96000 -1.63	83.96	81.57	83.47	168,764
06 Nov 15	83.59000 +1.08	83.80	81.63	81.92	172,807
05 Nov 15	82.51000 +0.20	82.85	81.67	82.37	123,168
04 Nov 15	82.31000 +0.09	82.41	81.44	82.22	179,670
03 Nov 15	82.22000 +0.66	82.66	81.13	81.13	311,022
02 Nov 15	81.56000 +0.27	82.22	80.38	80.86	254,062
30 Oct 15	81.29000 +0.66	82.24	80.15	80.90	243,269
29 Oct 15	80.63000 +0.02	81.36	78.10	80.75	232,603
28 Oct 15	80.61000 +0.17	81.48	79.93	80.52	295,686
27 Oct 15	80.44000 -0.47	81.56	79.67	80.38	156,248
26 Oct 15	80.91000 -1.10	83.43	80.50	81.61	138,036
23 Oct 15	82.01000 +0.14	83.59	81.65	83.00	200,791
22 Oct 15	81.87000 +0.40	84.92	81.10	81.57	219,369
21 Oct 15	81.47000 -0.48	82.68	81.16	81.64	188,806
20 Oct 15	81.95000 -0.23	87.08	81.56	81.90	196,684
19 Oct 15	82.18000 -0.83	83.27	81.47	82.50	191,385
16 Oct 15	83.01000 -0.49	84.37	82.61	83.85	263,577
15 Oct 15	83.50000 +0.10	84.33	83.02	83.52	327,669
14 Oct 15	83.40000 -0.96	85.48	83.16	84.37	192,078
13 Oct 15	84.36000 -0.16	85.67	83.40	84.45	214,296
12 Oct 15	84.52000 -2.23	87.30	84.34	86.21	257,166
09 Oct 15	86.75000 +0.44	88.69	85.79	85.79	183,003
08 Oct 15	86.31000 +1.28	87.00	84.67	84.95	164,888
07 Oct 15	85.03000 +1.01	85.62	82.87	84.39	207,576
06 Oct 15	84.02000 +1.57	84.37	82.32	82.32	177,995
05 Oct 15	82.45000 +1.06	82.85	81.34	81.91	320,491
02 Oct 15	81.39000 +1.52	81.40	79.34	79.34	194,844
01 Oct 15	79.87000 -0.38	81.74	78.59	80.55	235,405
30 Sep 15	80.25000 +0.12	81.09	79.38	81.09	216,669
29 Sep 15	80.13000 -0.89	81.45	79.57	81.14	174,098
28 Sep 15	81.02000 -0.99	82.57	80.13	81.91	186,658
25 Sep 15	82.01000 +0.09	88.92	81.66	82.34	167,247
24 Sep 15	81.92000 -0.60	86.21	80.89	82.05	196,318
23 Sep 15	82.52000 -0.58	84.00	81.93	83.23	159,391
22 Sep 15	83.10000 -1.26	84.31	82.59	83.72	183,167
21 Sep 15	84.36000 +0.07	85.45	83.90	84.73	163,596
18 Sep 15	84.29000 -0.55	85.63	83.84	83.84	400,643
17 Sep 15	84.84000 +0.59	85.24	83.11	83.96	251,774
16 Sep 15	84.25000 +1.98	84.32	82.43	82.44	146,347
15 Sep 15	82.27000 +0.83	82.52	81.38	81.48	173,663
14 Sep 15	81.44000 -1.53	83.28	80.97	82.99	137,498
11 Sep 15	82.97000 +0.23	83.54	81.67	82.31	125,199
10 Sep 15	82.74000 +0.32	83.40	82.09	82.30	180,719
09 Sep 15	82.42000 -0.42	84.43	81.96	83.43	152,032
08 Sep 15	82.84000 +0.46	84.54	82.48	83.16	189,310
04 Sep 15	82.38000 -0.02	82.99	81.45	81.87	168,330
03 Sep 15	82.40000 +0.19	83.26	80.74	81.92	169,370
02 Sep 15	82.21000 +0.34	83.48	80.49	82.66	222,826
01 Sep 15	81.87000 -1.71	83.70	81.10	82.59	199,655
31 Aug 15	83.58000 +0.34	83.63	81.81	82.70	148,309
28 Aug 15	83.24000 +1.09	83.30	81.55	81.72	179,976
27 Aug 15	82.15000 +2.66	82.35	79.69	79.81	229,183
26 Aug 15	79.49000 +0.48	81.32	77.92	79.81	202,875
25 Aug 15	79.01000 -1.50	84.12	78.34	82.38	254,619
24 Aug 15	80.51000 -1.77	81.92	77.96	80.25	259,213
21 Aug 15	82.28000 -0.82	83.98	81.88	81.88	188,269
20 Aug 15	83.10000 -1.10	86.64	82.87	84.10	183,497
19 Aug 15	84.20000 -1.22	86.81	83.44	84.59	136,778
18 Aug 15	85.42000 -1.06	87.69	85.02	86.81	127,986
17 Aug 15	86.48000 +1.24	86.53	84.16	84.77	150,443
14 Aug 15	85.24000 +0.83	85.88	83.97	83.97	136,410
13 Aug 15	84.41000 +0.22	84.89	83.54	84.10	165,252
12 Aug 15	84.19000 +0.06	84.69	83.69	84.33	221,712
11 Aug 15	84.13000 -1.25	85.64	83.61	84.72	223,374
10 Aug 15	85.38000 +1.43	86.09	84.00	84.35	247,565
07 Aug 15	83.95000 -1.18	85.47	83.64	84.45	182,995
06 Aug 15	85.13000 +0.27	86.26	84.45	84.45	165,700
05 Aug 15	84.86000 +0.02	86.46	84.73	85.05	138,389
04 Aug 15	84.84000 +1.18	84.91	83.43	83.66	161,326
03 Aug 15	83.66000 -0.79	84.92	82.67	84.92	157,170
31 Jul 15	84.45000 -0.28	85.75	84.14	84.51	157,549
30 Jul 15	84.73000 -2.84	87.58	84.48	86.88	223,542
29 Jul 15	87.57000 +1.38	88.17	85.29	86.60	207,952
28 Jul 15	86.19000 +0.49	86.88	84.55	84.77	196,424
27 Jul 15	85.70000 -1.11	87.78	85.69	86.86	197,929
24 Jul 15	86.81000 +1.37	87.03	84.65	85.08	158,135
23 Jul 15	85.44000 -0.11	87.19	84.75	86.37	289,819
22 Jul 15	85.55000 +5.02	88.47	80.13	80.13	400,108
21 Jul 15	80.53000 -1.13	82.50	79.84	81.87	276,567
20 Jul 15	81.66000 -0.89	83.04	81.36	82.70	149,701
17 Jul 15	82.55000 -0.09	84.07	82.15	82.65	134,589
16 Jul 15	82.64000 +1.56	82.72	81.35	81.64	172,522
15 Jul 15	81.08000 -1.50	82.29	80.87	82.25	210,729
14 Jul 15	82.58000 -0.59	83.61	82.39	83.46	182,686
13 Jul 15	83.17000 +0.55	84.08	82.43	82.86	225,782
10 Jul 15	82.62000 -0.93	85.12	82.14	83.33	210,703
09 Jul 15	83.55000 +0.87	83.91	83.09	83.45	196,799
08 Jul 15	82.68000 -0.35	84.00	80.81	82.90	245,141
07 Jul 15	83.03000 +0.19	83.35	81.08	83.25	170,754
06 Jul 15	82.84000 -0.17	83.66	81.68	82.81	197,927
02 Jul 15	83.01000 -0.63	85.21	82.84	83.95	268,766
01 Jul 15	83.64000 +0.56	84.14	82.93	83.37	130,235
30 Jun 15	83.08000 -0.68	84.90	82.32	84.29	174,921
29 Jun 15	83.76000 -1.16	85.65	83.70	84.40	113,303
26 Jun 15	84.92000 -0.61	85.94	84.70	85.94	467,307
25 Jun 15	85.53000 +0.01	85.76	84.30	85.45	146,780
24 Jun 15	85.52000 -0.02	86.16	85.35	85.69	139,954
23 Jun 15	85.54000 +0.90	85.84	84.22	84.32	107,037
22 Jun 15	84.64000 +0.64	84.94	84.00	84.40	113,036
19 Jun 15	84.00000 +0.18	84.58	83.38	83.85	217,653
18 Jun 15	83.82000 -0.38	84.28	83.30	84.05	176,222
17 Jun 15	84.20000 +0.01	84.62	83.58	84.37	118,284
16 Jun 15	84.19000 +0.26	84.71	83.49	84.00	130,813
15 Jun 15	83.93000 -0.07	84.56	83.17	83.17	143,725
12 Jun 15	84.00000 +0.06	84.50	83.08	83.44	148,009
11 Jun 15	83.94000 +1.10	84.08	82.27	82.66	176,735
10 Jun 15	82.84000 +0.42	83.41	82.26	82.47	131,390
09 Jun 15	82.42000 +0.28	82.92	82.18	82.37	119,574
08 Jun 15	82.14000 -0.04	82.61	81.76	81.80	162,327
05 Jun 15	82.18000 -0.27	82.67	81.92	82.31	141,117
04 Jun 15	82.45000 -0.66	83.00	82.15	82.68	128,308
03 Jun 15	83.11000 -0.11	84.17	82.79	83.53	119,899
02 Jun 15	83.22000 +2.13	83.52	80.65	80.65	184,008
01 Jun 15	81.09000 -0.04	81.67	80.87	81.67	179,333
29 May 15	81.13000 -0.41	81.75	80.73	81.22	126,380
28 May 15	81.54000 +0.54	81.95	80.75	81.16	166,472
27 May 15	81.00000 +0.20	81.35	80.36	80.63	146,192
26 May 15	80.80000 -0.73	81.56	80.38	81.07	168,955
22 May 15	81.53000 -0.35	81.98	81.47	81.88	113,987
21 May 15	81.88000 -0.33	82.30	81.56	82.30	180,206
20 May 15	82.21000 -0.16	82.36	81.87	82.23	115,264
19 May 15	82.37000 -0.48	82.99	81.83	82.99	167,975
18 May 15	82.85000 -0.38	83.54	82.57	83.18	152,603
15 May 15	83.23000 -0.49	83.51	83.05	83.38	113,576
14 May 15	83.72000 +0.62	84.36	83.18	83.35	154,220
13 May 15	83.10000 +0.44	83.65	82.88	82.88	118,310
12 May 15	82.66000 +0.58	83.36	81.67	82.71	164,259
11 May 15	82.08000 +0.54	82.68	80.73	81.70	169,545
08 May 15	81.54000 +0.29	81.92	81.19	81.86	107,741
07 May 15	81.25000 -0.16	81.69	80.76	81.10	130,937
06 May 15	81.41000 -1.07	82.71	80.99	82.43	146,114
05 May 15	82.48000 +0.69	82.87	81.72	82.00	240,040
04 May 15	81.79000 +0.11	81.95	81.13	81.46	188,805
01 May 15	81.68000 +1.31	82.69	80.58	80.58	271,661
30 Apr 15	80.37000 +1.54	81.10	78.41	78.41	338,052
29 Apr 15	78.83000 -0.87	81.99	77.42	80.56	241,742
28 Apr 15	79.70000 +0.54	80.39	79.11	79.48	243,449
27 Apr 15	79.16000 +0.02	80.53	79.01	79.14	162,922
24 Apr 15	79.14000 +0.23	79.95	78.93	79.27	126,492
23 Apr 15	78.91000 +0.37	79.22	77.61	77.89	147,352
22 Apr 15	78.54000 +0.29	78.90	77.89	78.02	144,159
21 Apr 15	78.25000 -0.60	79.55	78.03	79.18	127,931
20 Apr 15	78.85000 +0.26	79.66	78.18	78.80	172,916
17 Apr 15	78.59000 +1.45	79.49	77.22	77.45	228,128
16 Apr 15	77.14000 +0.26	78.00	76.87	77.06	195,102
15 Apr 15	76.88000 +0.47	77.58	76.21	76.34	160,879
14 Apr 15	76.41000 +0.07	77.09	76.30	76.64	136,810
13 Apr 15	76.34000 -0.15	76.65	75.67	76.37	138,749
10 Apr 15	76.49000 -0.18	76.73	76.09	76.37	117,392
09 Apr 15	76.67000 -0.90	77.54	75.60	77.16	229,336
08 Apr 15	77.57000 +0.27	78.05	76.95	77.67	173,143
07 Apr 15	77.30000 -0.34	78.06	77.27	77.68	133,947
06 Apr 15	77.64000 +0.30	78.32	77.24	77.24	176,881
02 Apr 15	77.34000 +0.30	77.90	76.86	76.93	218,504
01 Apr 15	77.04000 +0.15	77.05	76.01	76.57	253,859
31 Mar 15	76.89000 +0.04	77.24	75.95	76.26	262,639
30 Mar 15	76.85000 +0.79	77.39	76.16	76.16	230,856
27 Mar 15	76.06000 -0.01	76.13	74.89	75.90	298,421
26 Mar 15	76.07000 -0.06	76.65	75.53	75.72	257,659
25 Mar 15	76.13000 -0.89	78.17	76.04	77.31	376,415
24 Mar 15	77.02000 +0.27	77.38	76.27	76.82	334,125
23 Mar 15	76.75000 +0.09	76.98	76.10	76.65	316,138
20 Mar 15	76.66000 +0.05	77.35	76.42	77.11	430,294
19 Mar 15	76.61000 -0.13	76.86	75.83	76.43	299,519
18 Mar 15	76.74000 -0.21	77.28	75.76	76.29	422,190
17 Mar 15	76.95000 +0.61	77.30	75.77	76.34	323,527
16 Mar 15	76.34000 +0.31	76.98	75.57	76.00	376,645
13 Mar 15	76.03000 -0.19	76.46	75.10	75.92	462,007
12 Mar 15	76.22000 -0.03	77.01	75.54	76.57	354,279
11 Mar 15	76.25000 +0.88	76.41	75.01	75.60	485,143
10 Mar 15	75.37000 -0.03	75.78	74.02	74.75	449,380
09 Mar 15	75.40000 +0.31	76.07	74.96	75.41	374,351
06 Mar 15	75.09000 -0.32	75.74	74.23	74.97	251,780
05 Mar 15	75.41000 +0.23	75.83	73.95	75.39	256,785
04 Mar 15	75.18000 -0.81	75.86	74.31	75.75	296,164
03 Mar 15	75.99000 -0.03	76.92	75.34	75.77	309,138
02 Mar 15	76.02000 +0.47	76.49	74.77	75.70	257,915
27 Feb 15	75.55000 -0.11	76.30	75.17	75.78	313,876
26 Feb 15	75.66000 -0.20	76.70	75.19	75.80	290,621
25 Feb 15	75.86000 -1.48	78.01	74.91	76.93	541,790
24 Feb 15	77.34000 +1.49	78.39	75.68	76.16	452,764
23 Feb 15	75.85000 +0.51	76.49	75.02	75.48	532,357
20 Feb 15	75.34000 +2.43	75.65	73.65	73.89	665,625
19 Feb 15	72.91000 +1.45	73.72	70.93	71.21	461,672
18 Feb 15	71.46000 -0.27	72.29	69.60	71.77	338,794
17 Feb 15	71.73000 -0.26	72.69	71.00	72.01	277,137
13 Feb 15	71.99000 +0.14	72.76	71.78	72.04	254,631
12 Feb 15	71.85000 +0.70	72.40	71.19	71.70	282,023
11 Feb 15	71.15000 -0.49	71.84	70.09	71.35	249,660
10 Feb 15	71.64000 -0.42	73.30	71.28	72.16	259,473
09 Feb 15	72.06000 -0.34	72.97	71.54	72.47	245,761
06 Feb 15	72.40000 +0.07	72.72	71.70	72.14	260,270
05 Feb 15	72.33000 +0.52	72.89	71.77	72.16	326,239
04 Feb 15	71.81000 +0.38	72.66	71.11	71.43	257,149
03 Feb 15	71.43000 +1.28	72.08	70.43	70.62	409,006
02 Feb 15	70.15000 +0.84	70.55	69.44	69.64	311,721
30 Jan 15	69.31000 -0.41	70.13	69.07	69.39	347,596
29 Jan 15	69.72000 +0.67	70.31	68.50	69.17	284,900
28 Jan 15	69.05000 -0.90	70.97	68.69	70.26	292,513
27 Jan 15	69.95000 +0.71	70.90	68.52	68.80	279,850
26 Jan 15	69.24000 -0.53	70.33	68.42	69.58	331,787
23 Jan 15	69.77000 -0.49	70.72	69.27	70.26	226,086
22 Jan 15	70.26000 +0.30	71.48	69.71	70.40	302,885
21 Jan 15	69.96000 -0.50	70.69	69.57	70.11	269,504
20 Jan 15	70.46000 +0.10	71.42	70.09	70.58	244,287
16 Jan 15	70.36000 +0.22	71.58	69.65	69.94	246,868
15 Jan 15	70.14000 -0.44	71.96	69.82	70.86	224,251
14 Jan 15	70.58000 -0.31	70.74	69.41	70.33	207,705
13 Jan 15	70.89000 +0.01	72.57	70.06	71.37	284,511
12 Jan 15	70.88000 +0.12	71.71	69.39	70.89	124,568
09 Jan 15	70.76000 -0.20	71.11	70.02	70.71	132,871
08 Jan 15	70.96000 +0.46	71.36	70.37	71.07	347,822
07 Jan 15	70.50000 -0.18	71.11	70.07	71.00	172,912
06 Jan 15	70.68000 -0.52	71.46	70.25	71.46	172,349
05 Jan 15	71.20000 -0.49	71.46	70.49	71.17	125,639
02 Jan 15	71.69000 +0.26	72.24	70.82	71.28	157,101
31 Dec 14	71.43000 -0.48	72.48	71.24	72.28	123,474
30 Dec 14	71.91000 -0.09	72.80	71.75	71.92	96,548
29 Dec 14	72.00000 +0.17	72.74	71.54	71.56	183,570
26 Dec 14	71.83000 +0.61	72.51	71.36	71.37	126,689
24 Dec 14	71.22000 +0.22	72.10	70.92	70.92	84,930
23 Dec 14	71.00000 +0.17	71.98	70.16	71.24	146,200
22 Dec 14	70.83000 -0.92	71.92	70.70	71.70	170,065
19 Dec 14	71.75000 +0.07	72.01	71.05	71.26	367,212
18 Dec 14	71.68000 +1.03	72.26	70.60	71.37	202,426
17 Dec 14	70.65000 +0.48	71.82	69.36	70.55	228,332
16 Dec 14	70.17000 -0.34	71.32	69.80	70.15	226,378
15 Dec 14	70.51000 -0.60	71.50	70.02	71.35	216,479
12 Dec 14	71.11000 -1.57	71.81	70.10	71.81	198,575
11 Dec 14	72.68000 -0.27	74.09	72.28	73.13	203,012
10 Dec 14	72.95000 -1.21	74.60	72.75	73.80	155,910
09 Dec 14	74.16000 +1.08	75.30	72.61	72.61	168,625
08 Dec 14	73.08000 -0.52	73.99	72.83	73.21	137,508
05 Dec 14	73.60000 +0.44	74.54	73.01	73.01	142,443
04 Dec 14	73.16000 -0.44	73.95	73.06	73.40	231,309
03 Dec 14	73.60000 +0.43	74.14	72.37	72.89	193,192
02 Dec 14	73.17000 +0.01	73.95	72.48	73.22	292,088
01 Dec 14	73.16000 +0.38	73.98	72.59	72.67	172,512
28 Nov 14	72.78000 -1.46	74.48	72.50	74.07	110,347
26 Nov 14	74.24000 +0.59	75.11	73.56	73.91	140,593
25 Nov 14	73.65000 +0.50	74.53	73.25	73.25	164,137
24 Nov 14	73.15000 +0.16	73.99	72.56	72.86	93,837
21 Nov 14	72.99000 -0.02	74.52	72.62	73.80	166,494
20 Nov 14	73.01000 +1.31	73.43	70.32	71.30	251,728
19 Nov 14	71.70000 -1.08	72.58	70.86	72.58	175,160
18 Nov 14	72.78000 +0.13	73.64	72.70	72.83	160,105
17 Nov 14	72.65000 +0.00	72.95	72.29	72.71	162,918
14 Nov 14	72.65000 +0.69	73.54	71.10	71.82	514,859
13 Nov 14	71.96000 -0.65	72.85	71.75	72.38	159,770
12 Nov 14	72.61000 +0.97	72.74	71.50	71.50	183,840
11 Nov 14	71.64000 -0.13	72.23	71.25	71.53	171,895
10 Nov 14	71.77000 -0.58	72.62	71.16	72.33	281,184
07 Nov 14	72.35000 +1.58	72.45	71.02	71.02	228,615
06 Nov 14	70.77000 +0.75	71.33	69.87	70.10	241,199
05 Nov 14	70.02000 +0.19	71.00	69.53	70.24	199,545
04 Nov 14	69.83000 -0.32	70.49	69.14	70.23	215,469
03 Nov 14	70.15000 +0.60	70.44	68.86	69.52	275,980
31 Oct 14	69.55000 +0.43	69.86	68.85	69.86	310,643
30 Oct 14	69.12000 -0.19	69.43	68.26	69.26	217,455
29 Oct 14	69.31000 +0.10	69.86	68.63	69.13	249,817
28 Oct 14	69.21000 +0.29	70.01	68.69	69.28	261,274
27 Oct 14	68.92000 -1.05	69.85	68.28	69.85	314,021
24 Oct 14	69.97000 -0.47	71.39	69.75	70.75	280,685
23 Oct 14	70.44000 +0.13	71.35	70.10	70.66	422,822
22 Oct 14	70.31000 -0.97	71.50	69.97	71.00	457,222
21 Oct 14	71.28000 -3.86	72.28	69.00	71.55	722,453
20 Oct 14	75.14000 +0.26	75.58	74.08	74.87	405,262
17 Oct 14	74.88000 +1.06	75.71	73.79	74.87	361,378
16 Oct 14	73.82000 +0.28	74.81	72.57	72.69	196,197
15 Oct 14	73.54000 +0.40	74.24	71.69	72.45	198,392
14 Oct 14	73.14000 +0.88	73.95	72.30	72.89	300,898
13 Oct 14	72.26000 -0.41	73.88	72.00	72.94	209,387
10 Oct 14	72.67000 -0.66	73.34	71.92	72.65	256,382
09 Oct 14	73.33000 -1.64	75.21	72.66	74.97	197,444
08 Oct 14	74.97000 +0.81	75.07	73.24	73.95	135,730
07 Oct 14	74.16000 -0.69	74.94	73.91	74.32	167,363
06 Oct 14	74.85000 +0.39	75.76	74.25	74.57	139,869
03 Oct 14	74.46000 -0.75	75.89	74.29	75.89	113,940
02 Oct 14	75.21000 -0.49	75.96	74.31	75.51	219,761
01 Oct 14	75.70000 -0.52	76.53	74.67	76.31	283,541
30 Sep 14	76.22000 -0.39	76.87	76.13	76.73	214,017
29 Sep 14	76.61000 +0.10	76.87	75.25	75.84	228,913
26 Sep 14	76.51000 -0.45	76.95	76.11	76.88	96,228
25 Sep 14	76.96000 -0.36	77.25	75.94	77.25	207,374
24 Sep 14	77.32000 -0.48	77.81	76.79	77.75	226,213
23 Sep 14	77.80000 -0.21	79.06	77.75	77.85	171,300
22 Sep 14	78.01000 -0.88	79.10	77.34	78.42	133,600
19 Sep 14	78.89000 -1.16	80.99	78.17	79.94	327,500
18 Sep 14	80.05000 -0.49	81.00	79.73	80.83	158,000
17 Sep 14	80.54000 +0.62	80.92	79.87	80.06	211,700
16 Sep 14	79.92000 +0.33	80.19	78.99	79.64	258,800
15 Sep 14	79.59000 -0.79	80.46	79.34	80.46	267,000
12 Sep 14	80.38000 +0.10	80.88	79.95	79.95	180,300
11 Sep 14	80.28000 +1.09	80.40	78.65	79.03	203,200
10 Sep 14	79.19000 -0.73	80.18	78.97	80.18	98,100
09 Sep 14	79.92000 +0.12	80.00	78.94	79.54	112,300
08 Sep 14	79.80000 -0.52	80.76	79.27	80.53	101,300
05 Sep 14	80.32000 +1.26	80.75	78.65	78.76	115,000
04 Sep 14	79.06000 -0.91	81.43	78.91	80.20	255,900
03 Sep 14	79.97000 -0.51	81.41	79.37	80.51	255,900
02 Sep 14	80.48000 -0.07	81.62	80.38	80.85	246,300
29 Aug 14	80.55000 +0.43	80.88	79.51	79.95	141,200
28 Aug 14	80.12000 -0.93	81.35	79.99	80.67	137,300
27 Aug 14	81.05000 +0.38	81.49	79.97	79.98	115,100
26 Aug 14	80.67000 +0.72	81.45	80.01	80.20	195,300
25 Aug 14	79.95000 -0.31	80.59	79.60	80.59	166,800
22 Aug 14	80.26000 +0.50	80.78	79.17	79.72	141,700
21 Aug 14	79.76000 +0.39	79.86	77.87	79.17	164,400
20 Aug 14	79.37000 -0.17	79.76	78.54	79.36	135,200
19 Aug 14	79.54000 -0.47	80.00	79.06	80.00	167,200
18 Aug 14	80.01000 +0.38	80.43	79.80	80.28	160,500
15 Aug 14	79.63000 +0.20	80.36	78.96	80.10	208,400
14 Aug 14	79.43000 -0.16	79.85	78.96	79.39	112,600
13 Aug 14	79.59000 -0.46	80.33	79.28	80.07	170,900
12 Aug 14	80.05000 +1.52	80.18	78.26	78.53	246,900
11 Aug 14	78.53000 +0.21	79.93	78.17	78.69	239,700
08 Aug 14	78.32000 +0.87	78.94	77.33	77.36	220,800
07 Aug 14	77.45000 -0.08	77.73	76.78	77.61	130,600
06 Aug 14	77.53000 -0.23	78.39	76.26	77.51	97,700
05 Aug 14	77.76000 -0.24	78.43	77.23	77.74	172,900
04 Aug 14	78.00000 +0.70	78.24	76.33	77.17	261,600
01 Aug 14	77.30000 +0.08	77.71	76.62	77.27	208,500
31 Jul 14	77.22000 -0.08	77.57	76.25	76.57	263,000
30 Jul 14	77.30000 +0.49	77.78	76.22	77.21	248,500
29 Jul 14	76.81000 +0.92	77.74	75.34	76.26	301,100
28 Jul 14	75.89000 -0.07	76.80	75.06	76.27	212,100
25 Jul 14	75.96000 +0.82	76.21	74.31	75.03	628,400
24 Jul 14	75.14000 +2.56	76.14	73.52	75.72	421,200
23 Jul 14	72.58000 -1.11	74.44	72.25	73.31	208,900
22 Jul 14	73.69000 +0.29	74.83	73.39	73.39	147,100
21 Jul 14	73.40000 +0.83	73.49	72.45	72.46	120,700
18 Jul 14	72.57000 +0.58	72.92	71.44	71.75	117,900
17 Jul 14	71.99000 -0.41	72.54	71.72	71.96	115,200
16 Jul 14	72.40000 -0.06	73.57	72.00	72.91	101,900
15 Jul 14	72.46000 -0.05	73.06	72.03	72.22	106,700
14 Jul 14	72.51000 +0.35	72.86	71.99	72.76	87,000
11 Jul 14	72.16000 +0.11	72.33	71.60	71.72	155,100
10 Jul 14	72.05000 -0.97	74.63	71.63	71.91	154,100
09 Jul 14	73.02000 -1.31	74.73	72.64	74.68	248,700
08 Jul 14	74.33000 +1.71	74.72	72.60	72.80	220,300
07 Jul 14	72.62000 -0.54	73.10	72.34	72.95	111,800
03 Jul 14	73.16000 +0.46	73.58	72.73	72.97	71,000
02 Jul 14	72.70000 -0.34	73.41	72.39	72.66	123,100
01 Jul 14	73.04000 +0.17	73.81	72.92	73.15	124,600
30 Jun 14	72.87000 -0.08	72.99	71.86	72.58	144,300
27 Jun 14	72.95000 +0.91	73.11	71.56	71.56	387,200
26 Jun 14	72.04000 +0.03	72.71	71.52	72.04	91,000
25 Jun 14	72.01000 +0.57	72.23	71.08	71.18	137,400
24 Jun 14	71.44000 +0.01	71.90	71.05	71.21	765,800
23 Jun 14	71.43000 -0.53	72.38	71.20	71.99	93,400
20 Jun 14	71.96000 -0.17	72.94	71.49	72.56	266,000
19 Jun 14	72.13000 +0.74	72.34	71.32	71.72	127,500
18 Jun 14	71.39000 +0.46	71.64	70.63	71.14	70,500
17 Jun 14	70.93000 +0.49	71.19	70.15	70.15	72,400
16 Jun 14	70.44000 -0.55	71.08	70.09	70.88	75,100
13 Jun 14	70.99000 +0.35	71.26	70.37	70.39	63,700
12 Jun 14	70.64000 -0.78	71.41	70.25	71.33	83,700
11 Jun 14	71.42000 -0.21	71.71	70.82	71.71	82,300
10 Jun 14	71.63000 +0.17	71.97	71.00	71.51	72,900
09 Jun 14	71.46000 -0.17	71.99	71.08	71.53	72,900
06 Jun 14	71.63000 +0.31	72.13	70.75	71.74	101,400
05 Jun 14	71.32000 +1.87	71.85	69.54	69.93	170,600
04 Jun 14	69.45000 +0.64	69.83	68.52	68.69	208,100
03 Jun 14	68.81000 +0.08	69.35	68.51	68.70	143,100
02 Jun 14	68.73000 +0.26	69.17	68.00	68.75	183,700
30 May 14	68.47000 -0.64	69.37	68.01	69.34	208,500
29 May 14	69.11000 +0.50	69.44	68.35	68.81	92,800
28 May 14	68.61000 -0.45	68.87	68.46	68.82	92,700
27 May 14	69.06000 +0.17	69.53	68.76	69.37	74,100
23 May 14	68.89000 +0.86	69.32	67.70	68.14	84,000
22 May 14	68.03000 -0.02	68.68	67.95	68.32	83,300
21 May 14	68.05000 +0.26	69.07	67.91	67.94	456,200
20 May 14	67.79000 -0.97	69.09	67.60	68.55	203,600
19 May 14	68.76000 +0.87	69.13	67.89	67.89	136,100
16 May 14	67.89000 +0.14	68.03	67.34	67.52	87,500
15 May 14	67.75000 -0.43	67.93	66.43	67.77	219,100
14 May 14	68.18000 -0.36	68.65	67.85	68.65	146,500
13 May 14	68.54000 -1.20	70.51	68.46	69.90	127,900
12 May 14	69.74000 +1.07	70.48	68.47	69.15	121,500
09 May 14	68.67000 +0.20	68.80	67.76	68.29	88,300
08 May 14	68.47000 -0.92	69.96	68.00	69.48	115,800
07 May 14	69.39000 -0.05	71.49	68.78	69.49	124,100
06 May 14	69.44000 -0.24	70.01	68.89	69.43	212,800
05 May 14	69.68000 -0.69	70.59	69.25	70.22	112,500
02 May 14	70.37000 +0.05	71.32	69.96	70.17	122,900
01 May 14	70.32000 -0.08	70.80	69.61	70.24	170,000
30 Apr 14	70.40000 -0.22	70.85	69.32	70.38	169,700
29 Apr 14	70.62000 +0.37	71.45	70.32	70.53	211,100
28 Apr 14	70.25000 -0.53	71.47	69.91	70.90	132,900
25 Apr 14	70.78000 -0.06	71.22	70.37	70.86	144,500
24 Apr 14	70.84000 -1.71	72.31	70.52	71.61	251,900
23 Apr 14	72.55000 -0.52	73.33	72.18	72.51	204,900
22 Apr 14	73.07000 -0.64	74.24	72.13	73.91	265,000
21 Apr 14	73.71000 +0.38	74.27	73.18	73.38	235,800
17 Apr 14	73.33000 +0.24	73.75	72.84	73.26	146,900
16 Apr 14	73.09000 +0.08	73.78	72.79	73.35	233,700
15 Apr 14	73.01000 +0.41	73.35	71.53	72.76	196,200
14 Apr 14	72.60000 +1.24	73.26	71.49	71.92	149,900
11 Apr 14	71.36000 -0.45	71.78	69.96	71.04	148,000
10 Apr 14	71.81000 -0.49	73.18	71.03	72.51	165,600
09 Apr 14	72.30000 +1.05	72.76	71.13	71.68	133,900
08 Apr 14	71.25000 +0.20	71.51	70.78	71.19	187,900
07 Apr 14	71.04800 -1.47	72.94	70.90	72.21	165,000
04 Apr 14	72.52000 -0.21	74.09	72.39	73.24	119,200
03 Apr 14	72.73000 -0.60	73.98	72.57	73.35	199,400
02 Apr 14	73.33000 +1.40	74.06	71.78	72.21	192,800
01 Apr 14	71.93000 +0.51	72.45	71.53	71.79	136,800
31 Mar 14	71.42000 +0.17	72.12	70.87	71.39	180,800
28 Mar 14	71.25000 -0.12	72.00	71.02	71.39	166,400
27 Mar 14	71.37000 -0.13	72.44	71.02	71.60	149,300
26 Mar 14	71.50000 -1.15	72.96	71.41	72.96	218,300
25 Mar 14	72.65000 +0.77	72.96	71.65	72.01	123,700
24 Mar 14	71.88000 -0.50	73.01	71.15	72.28	122,300
21 Mar 14	72.38000 +0.57	73.33	72.01	72.01	293,900
20 Mar 14	71.81000 -0.82	72.39	71.35	72.35	162,600
19 Mar 14	72.63000 -0.08	72.75	71.33	72.75	151,500
18 Mar 14	72.71000 +1.19	72.78	71.25	71.76	269,200
17 Mar 14	71.52000 +0.23	72.29	71.18	71.73	187,400
14 Mar 14	71.29000 -0.22	71.95	70.35	71.20	246,700
13 Mar 14	71.51000 +0.61	71.62	70.27	71.13	137,300
12 Mar 14	70.90000 -0.99	72.35	70.87	71.40	137,200
11 Mar 14	71.89000 +0.09	72.45	71.04	71.68	156,700
10 Mar 14	71.80000 -0.50	72.40	71.40	71.97	127,000
07 Mar 14	72.30000 +0.00	72.63	71.25	72.63	157,400
06 Mar 14	72.30000 +0.42	72.77	71.70	72.17	336,600
05 Mar 14	71.88000 +0.58	71.95	70.61	71.41	113,200
04 Mar 14	71.30000 +0.73	72.21	71.00	71.29	479,000
03 Mar 14	70.57000 +0.02	70.67	69.80	70.20	118,900
28 Feb 14	70.55000 +0.42	70.64	69.55	70.12	167,700
27 Feb 14	70.13000 +1.10	70.24	68.92	69.04	487,400
26 Feb 14	69.03000 +0.51	69.80	68.05	68.65	234,600
25 Feb 14	68.52000 -0.97	70.13	68.20	69.66	217,800
24 Feb 14	69.49000 +0.68	70.83	69.38	69.61	322,700
21 Feb 14	68.81000 +0.47	68.97	67.97	68.69	151,800
20 Feb 14	68.34000 +0.01	68.81	67.74	68.33	154,100
19 Feb 14	68.33000 -0.61	69.41	67.76	68.64	220,600
18 Feb 14	68.94000 +0.15	70.05	67.43	70.05	268,600
14 Feb 14	68.79000 +1.31	69.11	67.69	67.69	205,800
13 Feb 14	67.48000 -0.09	67.92	67.19	67.19	709,100
12 Feb 14	67.57000 -1.22	69.10	67.48	68.84	427,900
11 Feb 14	68.79000 +0.26	69.30	68.72	68.72	131,000
10 Feb 14	68.53000 -0.01	68.97	67.90	68.40	119,400
07 Feb 14	68.54000 +1.66	69.35	67.11	67.19	319,200
06 Feb 14	66.88000 -0.74	68.30	66.78	67.82	141,500
05 Feb 14	67.62000 -0.07	67.95	66.83	67.27	293,800
04 Feb 14	67.69000 -0.80	68.75	67.25	68.69	216,000
03 Feb 14	68.49000 -1.32	70.37	67.50	69.75	243,500
31 Jan 14	69.81000 +0.21	70.77	68.83	68.83	244,300
30 Jan 14	69.60000 +0.37	69.77	68.74	69.64	245,900
29 Jan 14	69.23000 +0.09	70.07	68.60	68.60	205,900
28 Jan 14	69.14000 +0.84	69.33	68.25	68.57	121,600
27 Jan 14	68.30000 -0.70	69.27	67.94	68.99	122,400
24 Jan 14	69.00000 -1.15	70.95	68.32	69.78	217,900
23 Jan 14	70.15000 +0.07	70.54	69.39	70.13	333,400
22 Jan 14	70.08000 +0.66	70.46	68.96	69.32	261,500
21 Jan 14	69.42000 -0.14	70.69	68.83	70.14	379,000
17 Jan 14	69.56000 -0.29	70.64	69.36	69.96	204,200
16 Jan 14	69.85000 +0.33	70.41	69.49	69.52	252,400
15 Jan 14	69.52000 +1.30	69.82	69.11	69.60	338,500
14 Jan 14	68.22000 -0.57	69.64	68.13	69.10	156,500
13 Jan 14	68.79000 +0.51	69.51	68.16	68.48	223,100
10 Jan 14	68.28000 -1.66	69.61	68.05	69.58	484,800
09 Jan 14	69.94000 -0.17	70.82	69.21	70.51	236,400
08 Jan 14	70.11000 -0.31	70.51	69.46	70.51	245,800
07 Jan 14	70.42000 -0.32	71.20	69.84	70.88	356,500
06 Jan 14	70.74000 -0.61	71.40	69.60	71.40	232,000
03 Jan 14	71.35000 -0.34	72.04	70.73	71.61	197,400
02 Jan 14	71.69000 +1.45	71.82	69.65	70.17	638,700
31 Dec 13	70.24000 +0.46	70.69	69.71	70.06	129,100
30 Dec 13	69.78000 -0.55	70.99	69.53	70.46	200,800
27 Dec 13	70.33000 +0.69	70.44	69.57	69.57	254,700
26 Dec 13	69.64000 -0.70	70.62	69.52	70.55	126,200
24 Dec 13	70.34000 +0.93	70.62	69.44	69.44	92,600
23 Dec 13	69.41000 +0.77	69.97	68.73	68.73	256,700
20 Dec 13	68.64000 +0.20	68.97	67.62	68.69	555,700
19 Dec 13	68.44000 -0.44	69.64	68.26	68.91	144,200
18 Dec 13	68.88000 +0.74	69.44	67.85	68.21	206,500
17 Dec 13	68.14000 +0.22	68.30	67.35	67.83	170,500
16 Dec 13	67.92000 +0.39	68.41	67.52	67.87	187,000
13 Dec 13	67.53000 -0.22	67.73	66.90	67.39	163,700
12 Dec 13	67.75000 +0.38	68.27	67.07	67.37	148,500
11 Dec 13	67.37000 -0.93	68.30	67.04	68.30	158,200
10 Dec 13	68.30000 +0.16	68.76	67.52	68.14	231,400
09 Dec 13	68.14000 -0.12	68.75	67.93	68.41	127,000
06 Dec 13	68.26000 +0.52	68.79	68.09	68.18	115,100
05 Dec 13	67.74000 +0.93	67.88	66.77	66.95	160,600
04 Dec 13	66.81000 +0.22	67.57	66.51	66.51	188,400
03 Dec 13	66.59000 -0.38	67.48	66.00	66.73	188,000
02 Dec 13	66.97000 -0.35	67.94	66.39	67.41	160,500
29 Nov 13	67.32000 -0.16	68.20	67.23	67.89	50,200
27 Nov 13	67.48000 +0.89	67.75	66.66	66.90	181,600
26 Nov 13	66.59000 +0.61	67.00	65.56	66.17	165,400
25 Nov 13	65.98000 -0.42	66.83	65.76	66.59	150,000
22 Nov 13	66.40000 -0.50	66.75	66.09	66.75	112,300
21 Nov 13	66.90000 +0.32	67.79	66.27	66.58	262,100
20 Nov 13	66.58000 -0.34	67.38	66.37	66.94	218,100
19 Nov 13	66.92000 +0.83	67.74	66.32	66.32	242,100
18 Nov 13	66.09000 -0.11	66.77	65.44	66.26	145,500
15 Nov 13	66.20000 +0.54	66.99	65.70	65.70	116,700
14 Nov 13	65.65500 +0.42	65.91	64.51	65.10	203,000
13 Nov 13	65.23000 -0.36	65.42	64.82	65.09	83,700
12 Nov 13	65.59000 -0.40	65.96	65.03	65.96	95,000
11 Nov 13	65.99000 -0.02	66.57	65.47	65.86	150,800
08 Nov 13	66.01000 +0.04	66.95	65.50	65.91	228,100
07 Nov 13	65.97000 -1.33	67.61	65.57	67.45	582,600
06 Nov 13	67.30000 -0.04	67.91	67.00	67.83	173,000
05 Nov 13	67.34000 -0.61	67.81	66.55	67.81	361,200
04 Nov 13	67.95000 +0.72	68.41	67.54	67.54	160,700
01 Nov 13	67.23000 -0.22	67.63	66.82	67.32	180,300
31 Oct 13	67.45000 -0.05	68.47	67.38	67.53	252,800
30 Oct 13	67.50000 -0.48	68.57	67.30	68.14	190,200
29 Oct 13	67.98000 +0.28	68.64	67.45	67.60	360,900
28 Oct 13	67.70000 +0.94	67.95	66.52	66.94	230,700
25 Oct 13	66.76000 +0.61	66.92	65.31	66.35	287,000
24 Oct 13	66.15000 +0.00	66.41	65.73	66.09	192,800
23 Oct 13	66.15000 +0.06	66.85	65.20	65.20	380,800
22 Oct 13	66.09000 +0.32	66.62	64.96	65.72	558,900
21 Oct 13	65.77000 -1.60	67.38	62.60	66.99	1,328,200
18 Oct 13	67.37000 -5.66	73.47	66.30	73.29	1,381,600
17 Oct 13	73.03000 +0.32	73.28	72.60	72.72	238,600
16 Oct 13	72.71000 +0.50	73.07	72.31	72.86	462,800
15 Oct 13	72.21000 -0.07	73.11	71.68	72.27	416,700
14 Oct 13	72.28000 -0.38	73.17	71.14	72.49	145,900
11 Oct 13	72.66000 +0.63	72.90	71.63	72.15	286,000
10 Oct 13	72.03000 +0.69	72.21	71.61	72.12	131,800
09 Oct 13	71.34000 -0.66	72.28	70.01	72.08	203,300
08 Oct 13	72.00000 -0.50	72.58	71.65	72.52	155,600
07 Oct 13	72.50000 -0.13	72.80	72.03	72.08	121,700
04 Oct 13	72.63000 +0.37	72.76	71.76	72.02	81,000
03 Oct 13	72.26000 +0.02	72.59	71.17	72.28	151,600
02 Oct 13	72.24000 +0.58	72.63	71.09	71.09	185,900
01 Oct 13	71.66000 +0.41	71.95	70.71	70.89	166,400
30 Sep 13	71.25000 -0.02	71.41	70.27	70.71	144,100
27 Sep 13	71.27000 -0.26	71.58	70.88	71.04	72,700
26 Sep 13	71.53000 +1.04	71.53	70.39	70.74	85,400
25 Sep 13	70.49000 -0.09	71.47	70.27	70.58	67,300
24 Sep 13	70.58000 +0.03	71.45	70.06	70.65	117,200
23 Sep 13	70.55000 -0.45	71.61	70.17	70.94	108,400
20 Sep 13	71.00000 -0.35	71.72	70.67	71.45	409,800
19 Sep 13	71.35000 -0.61	72.33	70.73	72.29	88,200
18 Sep 13	71.96000 +0.80	72.67	70.02	71.28	145,600
17 Sep 13	71.16000 +1.32	71.36	69.53	69.53	87,600
16 Sep 13	69.84000 +0.07	70.86	69.46	70.60	184,400
13 Sep 13	69.77000 -0.32	70.67	69.55	70.48	48,700
12 Sep 13	70.09000 -1.36	71.44	70.04	71.44	268,100
11 Sep 13	71.45000 +0.51	72.08	70.42	70.98	63,400
10 Sep 13	70.94000 +0.80	71.25	70.45	70.45	651,800
09 Sep 13	70.14000 +0.23	70.41	69.56	69.87	171,200
06 Sep 13	69.91000 -0.25	70.53	69.25	70.53	84,500
05 Sep 13	70.16000 +0.19	70.57	69.65	70.30	100,700
04 Sep 13	69.97000 +0.55	70.47	68.94	69.56	110,000
03 Sep 13	69.42000 +0.30	70.68	69.10	69.76	69,200
30 Aug 13	69.12000 -0.83	70.44	68.84	69.79	131,100
29 Aug 13	69.95000 +0.02	70.31	69.71	69.98	86,100
28 Aug 13	69.93000 +0.44	70.19	69.56	69.60	93,700
27 Aug 13	69.49000 -0.30	69.99	69.10	69.17	93,900
26 Aug 13	69.79000 -0.10	70.40	69.59	69.94	136,700
23 Aug 13	69.89000 +0.39	70.31	68.80	69.43	305,000
22 Aug 13	69.50000 +0.97	69.70	68.58	68.94	193,000
21 Aug 13	68.53000 -1.09	69.53	68.26	69.39	136,100
20 Aug 13	69.62000 +0.87	70.00	68.56	69.13	169,400
19 Aug 13	68.75000 +1.43	69.22	67.60	68.43	292,200
16 Aug 13	67.32000 +0.58	67.48	66.31	66.31	96,200
15 Aug 13	66.74000 -0.17	66.90	65.47	66.17	117,600
14 Aug 13	66.91000 +0.28	67.28	66.46	66.78	83,700
13 Aug 13	66.63000 -0.31	66.95	66.25	66.89	42,100
12 Aug 13	66.94000 +0.64	66.95	65.51	66.13	69,800
09 Aug 13	66.30000 +0.55	67.48	65.43	65.90	133,400
08 Aug 13	65.75000 +0.60	66.39	65.17	65.44	76,600
07 Aug 13	65.15000 -0.34	65.50	64.84	65.07	90,200
06 Aug 13	65.49000 -0.58	66.00	65.08	66.00	68,900
05 Aug 13	66.07000 -0.17	66.72	65.91	66.12	73,200
02 Aug 13	66.24000 +0.00	66.46	65.81	65.81	76,800
01 Aug 13	66.24000 +0.99	66.30	65.24	65.24	113,000
31 Jul 13	65.25000 -0.53	66.42	65.25	65.93	80,500
30 Jul 13	65.78000 +0.39	66.09	65.02	65.68	80,200
29 Jul 13	65.39000 -0.71	66.17	64.66	65.94	90,000
26 Jul 13	66.10000 +0.06	66.50	65.10	65.61	120,400
25 Jul 13	66.04000 +1.17	66.49	63.20	64.28	169,500
24 Jul 13	64.87000 -0.84	66.10	63.90	66.10	211,900
23 Jul 13	65.71000 +0.43	66.12	64.82	65.23	110,500
22 Jul 13	65.28000 +0.31	65.85	64.97	64.97	110,300
19 Jul 13	64.97000 -0.31	65.27	64.45	65.15	184,000
18 Jul 13	65.28000 +0.18	65.99	65.16	65.30	86,600
17 Jul 13	65.10000 +0.07	65.39	64.71	64.71	70,800
16 Jul 13	65.03000 +0.23	65.32	64.72	65.09	107,100
15 Jul 13	64.80000 +0.21	65.46	64.50	64.85	72,800
12 Jul 13	64.59000 -0.42	65.12	64.24	65.12	137,300
11 Jul 13	65.00500 +0.36	65.94	64.61	64.94	213,100
10 Jul 13	64.64000 +1.03	64.89	63.39	63.67	293,200
09 Jul 13	63.61000 +0.98	63.74	62.47	63.19	137,600
08 Jul 13	62.63000 +0.32	63.18	62.38	62.43	110,000
05 Jul 13	62.31000 -0.40	63.85	62.09	63.66	94,300
03 Jul 13	62.71000 +0.15	62.72	62.18	62.26	35,500
02 Jul 13	62.56000 -0.06	62.84	61.74	62.42	63,800
01 Jul 13	62.62000 +0.68	62.94	61.90	62.45	104,800
28 Jun 13	61.94000 -0.55	62.77	61.64	62.46	188,400
27 Jun 13	62.49000 +0.33	62.83	62.28	62.42	99,300
26 Jun 13	62.16000 -0.10	62.70	61.84	62.51	129,200
25 Jun 13	62.26000 +1.09	62.27	61.03	61.38	136,100
24 Jun 13	61.17000 -0.99	62.42	60.26	61.56	136,000
21 Jun 13	62.16000 -0.91	63.45	61.86	63.23	329,600
20 Jun 13	63.07000 -0.27	63.42	61.99	62.47	165,400
19 Jun 13	63.34000 -0.52	64.14	63.04	63.67	104,100
18 Jun 13	63.86000 +0.98	64.01	62.58	63.02	127,400
17 Jun 13	62.88000 -0.16	63.72	62.44	63.54	71,300
14 Jun 13	63.04000 -0.38	63.95	62.67	63.59	99,200
13 Jun 13	63.42000 +0.23	63.98	63.04	63.05	88,700
12 Jun 13	63.19000 +0.03	63.98	62.92	63.62	78,300
11 Jun 13	63.16000 -0.19	63.40	62.35	62.78	124,500
10 Jun 13	63.35000 +0.71	63.73	62.50	62.51	88,600
07 Jun 13	62.64000 +0.07	62.94	61.75	62.92	150,800
06 Jun 13	62.57000 +0.46	62.63	61.72	62.24	103,000
05 Jun 13	62.11000 -0.32	62.77	61.70	62.31	111,100
04 Jun 13	62.43000 -0.95	63.64	61.67	63.27	246,200
03 Jun 13	63.38000 -0.06	64.42	62.85	63.75	189,700
31 May 13	63.44000 -0.88	64.45	63.44	63.97	82,400
30 May 13	64.32000 +0.50	64.90	63.47	63.86	99,800
29 May 13	63.82000 -0.91	64.45	63.03	64.28	129,600
28 May 13	64.73000 +0.72	65.27	64.03	64.88	99,200
24 May 13	64.01000 -0.35	64.32	63.64	63.97	91,900
23 May 13	64.36000 -0.70	65.17	63.75	64.73	211,600
22 May 13	65.06000 -0.38	67.04	64.27	65.75	865,900
21 May 13	65.44000 +0.11	65.80	64.34	65.54	115,300
20 May 13	65.33000 +1.07	65.67	63.84	63.84	127,900
17 May 13	64.26000 +0.39	64.47	63.86	64.25	158,900
16 May 13	63.87000 -0.26	64.78	63.60	63.76	140,000
15 May 13	64.13000 -0.27	64.48	63.40	64.01	88,700
14 May 13	64.40000 +0.28	64.81	63.89	64.12	282,700
13 May 13	64.12000 -0.31	64.30	63.53	64.30	85,900
10 May 13	64.43000 -0.08	64.81	63.60	64.69	69,200
09 May 13	64.51000 -0.32	65.09	64.18	64.93	101,200
08 May 13	64.83000 +1.02	65.11	63.68	63.68	165,600
07 May 13	63.81000 +0.58	64.06	62.85	63.51	86,100
06 May 13	63.23000 +0.31	63.25	62.02	63.11	371,900
03 May 13	62.92000 +0.90	64.30	62.25	62.25	93,100
02 May 13	62.02000 +0.27	62.65	61.29	62.05	58,000
01 May 13	61.75000 -1.25	63.04	61.03	63.03	184,400
30 Apr 13	63.00000 -0.06	63.25	61.88	63.00	125,400
29 Apr 13	63.06000 +0.55	63.42	62.45	62.83	155,300
26 Apr 13	62.51000 -0.67	63.29	62.13	63.18	122,600
25 Apr 13	63.18000 +0.28	64.25	62.81	63.36	193,800
24 Apr 13	62.90000 +3.74	64.94	59.36	59.38	646,500
23 Apr 13	59.16000 +0.37	59.21	58.44	58.79	298,400
22 Apr 13	58.79000 +0.04	58.91	58.39	58.75	195,000
19 Apr 13	58.75000 -0.36	59.30	58.31	58.98	183,900
18 Apr 13	59.11000 -0.06	59.37	58.60	58.90	235,700
17 Apr 13	59.17000 -1.67	60.56	58.54	60.54	170,800
16 Apr 13	60.84000 +2.04	61.10	58.93	59.23	242,400
15 Apr 13	58.80000 -2.32	60.78	57.67	60.78	350,200
12 Apr 13	61.12000 -1.73	62.75	60.81	62.75	184,800
11 Apr 13	62.85000 +0.01	64.14	62.64	62.77	118,600
10 Apr 13	62.84000 +0.19	63.24	62.59	62.75	127,200
09 Apr 13	62.65000 +0.61	63.38	62.06	62.06	199,000
08 Apr 13	62.04000 +0.25	62.41	61.72	61.93	126,500
05 Apr 13	61.79000 -0.47	62.37	61.40	61.68	127,600
04 Apr 13	62.26000 +0.37	63.07	61.92	61.97	110,200
03 Apr 13	61.89000 -0.79	62.78	61.17	62.78	107,900
02 Apr 13	62.68000 -0.91	63.86	62.25	63.78	116,500
01 Apr 13	63.59000 -1.06	64.84	62.94	64.70	119,900
28 Mar 13	64.65000 +0.31	64.78	63.79	64.54	98,900
27 Mar 13	64.34000 +0.26	64.82	63.13	63.80	82,500
26 Mar 13	64.08000 +0.57	64.17	63.20	63.80	101,500
25 Mar 13	63.51000 +0.01	64.18	62.93	63.58	104,700
22 Mar 13	63.49500 -0.28	64.33	63.28	63.92	77,900
21 Mar 13	63.78000 -0.04	64.36	63.60	63.60	113,800
20 Mar 13	63.82000 +0.32	64.02	63.42	63.70	75,800
19 Mar 13	63.50000 -0.36	64.09	62.32	64.00	79,900
18 Mar 13	63.86000 -0.18	64.54	63.40	63.50	307,000
15 Mar 13	64.04000 +0.10	64.61	63.80	64.00	203,300
14 Mar 13	63.94000 +0.89	64.19	62.99	63.07	123,200
13 Mar 13	63.05000 +0.60	63.15	62.00	62.45	155,900
12 Mar 13	62.45000 -0.39	63.36	62.20	62.76	79,000
11 Mar 13	62.84000 +0.13	63.00	61.96	62.62	128,200
08 Mar 13	62.71000 +0.53	63.14	62.31	62.35	105,200
07 Mar 13	62.18000 +0.21	62.20	61.55	61.89	85,700
06 Mar 13	61.97000 +0.85	62.31	61.17	61.21	134,400
05 Mar 13	61.12000 -0.01	62.16	61.06	61.34	85,400
04 Mar 13	61.13000 +0.22	61.35	60.49	60.56	96,600
01 Mar 13	60.91000 -0.33	61.45	60.40	60.95	184,600
28 Feb 13	61.24000 -0.57	61.94	61.17	61.86	144,900
27 Feb 13	61.81000 +0.02	62.31	61.37	61.55	257,800
26 Feb 13	61.79000 +0.24	62.29	60.97	61.93	165,500
25 Feb 13	61.55000 -0.17	63.65	61.40	61.98	355,100
22 Feb 13	61.72000 +0.95	61.79	59.85	60.92	167,200
21 Feb 13	60.77000 -0.57	61.50	59.50	61.50	219,600
20 Feb 13	61.34000 -3.64	63.98	60.71	63.98	560,800
19 Feb 13	64.98000 +0.65	65.18	62.86	64.33	199,100
15 Feb 13	64.33000 +0.03	64.62	63.48	64.62	122,400
14 Feb 13	64.30000 +0.70	64.41	63.51	63.51	77,000
13 Feb 13	63.60000 +0.39	63.71	63.07	63.32	74,200
12 Feb 13	63.21000 +0.14	63.85	62.92	63.17	89,600
11 Feb 13	63.07000 +0.05	63.11	62.67	63.01	84,500
08 Feb 13	63.02000 +0.33	63.29	62.60	62.75	85,800
07 Feb 13	62.69000 -0.31	63.00	61.94	63.00	86,800
06 Feb 13	63.00000 +1.10	63.12	61.65	61.80	52,600
05 Feb 13	61.90000 -0.11	62.40	61.82	62.18	111,300
04 Feb 13	62.01000 -1.27	63.20	61.72	63.20	126,700
01 Feb 13	63.28000 +1.12	63.48	62.22	62.22	119,800
31 Jan 13	62.16000 +0.53	62.23	61.45	61.80	128,000
30 Jan 13	61.63000 -0.65	62.46	61.28	62.17	153,800
29 Jan 13	62.28000 -0.34	62.90	61.93	62.80	87,300
28 Jan 13	62.62000 -0.03	62.83	62.07	62.60	175,900
25 Jan 13	62.65000 -0.50	63.20	62.01	63.20	102,800
24 Jan 13	63.15000 +1.39	63.20	61.64	61.69	428,900
23 Jan 13	61.76000 -1.25	62.69	61.58	62.69	135,400
22 Jan 13	63.01000 +0.37	63.39	62.62	62.86	153,400
18 Jan 13	62.64000 -0.36	63.00	62.11	63.00	124,800
17 Jan 13	63.00000 +0.11	63.19	62.71	63.19	108,200
16 Jan 13	62.89000 -0.66	63.55	62.45	63.55	144,800
15 Jan 13	63.55000 -0.12	63.98	63.37	63.56	133,100
14 Jan 13	63.67000 -0.38	64.25	63.13	63.93	100,700
11 Jan 13	64.05000 -0.98	65.17	63.72	65.06	161,000
10 Jan 13	65.03000 +0.78	65.13	64.20	64.30	129,000
09 Jan 13	64.25000 +0.60	64.62	63.68	64.00	228,300
08 Jan 13	63.65000 +1.40	63.81	62.25	62.47	200,100
07 Jan 13	62.25000 -0.83	63.25	62.07	63.04	168,000
04 Jan 13	63.08000 +0.43	63.84	62.43	63.04	99,800
03 Jan 13	62.65000 -0.57	63.12	62.36	63.12	86,700
02 Jan 13	63.22000 +1.53	63.54	62.02	62.75	139,800
31 Dec 12	61.69000 +1.43	61.94	60.09	60.32	111,500
28 Dec 12	60.26000 -0.65	61.00	60.17	60.44	51,300
27 Dec 12	60.91000 +0.15	61.08	60.04	60.97	89,000
26 Dec 12	60.76000 -0.22	61.54	60.71	61.09	46,700
24 Dec 12	60.98000 -0.04	61.22	60.56	61.02	35,300
21 Dec 12	61.02000 -0.10	61.11	60.26	60.61	357,000
20 Dec 12	61.12000 -0.63	61.88	60.60	61.50	187,100
19 Dec 12	61.75000 +1.01	61.93	60.42	61.00	152,100
18 Dec 12	60.74000 +0.68	61.08	59.84	60.04	288,100
17 Dec 12	60.06000 -0.44	60.85	59.26	60.85	168,900
14 Dec 12	60.50000 +0.01	61.12	60.16	60.30	91,200
13 Dec 12	60.49000 -0.07	61.14	60.21	60.44	70,800
12 Dec 12	60.56000 -0.78	61.72	60.35	61.72	100,600
11 Dec 12	61.34000 +0.10	62.25	61.18	61.64	82,600
10 Dec 12	61.24350 -0.06	61.55	60.81	61.18	134,700
07 Dec 12	61.30000 +0.42	61.32	60.29	60.99	127,800
06 Dec 12	60.88310 -0.42	61.61	59.94	61.42	122,800
05 Dec 12	61.30000 +0.27	61.84	60.86	61.03	180,400
04 Dec 12	61.03000 +0.29	61.34	60.26	60.89	130,900
03 Dec 12	60.74000 -0.13	61.40	60.23	60.87	63,700
30 Nov 12	60.87000 +0.09	61.60	60.21	60.78	166,900
29 Nov 12	60.78000 +0.17	61.21	60.00	60.97	46,700
28 Nov 12	60.61000 +0.42	61.16	58.90	59.84	156,200
27 Nov 12	60.19000 +0.59	60.72	59.39	59.39	197,100
26 Nov 12	59.60000 -0.53	60.27	59.03	59.95	98,900
23 Nov 12	60.13000 +0.44	60.56	59.89	60.24	28,500
21 Nov 12	59.69000 -0.06	60.07	59.29	59.98	34,500
20 Nov 12	59.75000 -0.08	60.66	59.14	59.57	53,200
19 Nov 12	59.83000 +1.43	59.83	59.02	59.24	66,200
16 Nov 12	58.40000 +0.47	58.86	56.75	57.61	88,400
15 Nov 12	57.93000 -0.74	59.10	57.47	58.36	78,600
14 Nov 12	58.67000 -1.43	60.22	58.36	60.22	123,900
13 Nov 12	60.10000 -0.24	60.73	59.70	60.19	56,300
12 Nov 12	60.34000 +0.38	60.66	59.72	60.25	60,600
09 Nov 12	59.96000 +0.63	60.49	59.07	59.07	96,000
08 Nov 12	59.33000 -0.09	59.77	58.88	59.54	72,800
07 Nov 12	59.42000 -1.29	60.55	58.52	60.55	105,100
06 Nov 12	60.71000 +1.32	61.16	59.62	59.88	113,900
05 Nov 12	59.39000 +0.22	59.60	58.96	58.96	96,500
02 Nov 12	59.17000 -1.68	61.09	58.75	61.00	138,900
01 Nov 12	60.85000 +0.27	61.30	60.13	60.32	250,500
31 Oct 12	60.58000 +0.88	60.84	59.46	59.91	203,100
26 Oct 12	59.70000 +0.28	60.80	59.17	59.67	162,400
25 Oct 12	59.42000 +1.50	60.20	58.68	58.68	289,800
24 Oct 12	57.92000 +0.29	58.37	57.22	57.77	128,800
23 Oct 12	57.63000 -1.12	58.27	56.57	58.27	109,800
22 Oct 12	58.75000 +0.68	58.81	57.86	58.06	83,300
19 Oct 12	58.07000 -0.88	58.41	57.35	58.38	92,700
18 Oct 12	58.95000 -0.07	59.05	58.46	58.91	93,000
17 Oct 12	59.02000 -0.10	59.26	58.21	59.00	150,000
16 Oct 12	59.12000 +1.54	59.22	57.76	57.77	192,800
15 Oct 12	57.58000 +1.31	57.69	55.27	56.23	153,000
12 Oct 12	56.27000 -0.43	56.87	55.28	56.64	126,800
11 Oct 12	56.70000 -0.31	57.78	56.65	57.43	81,100
10 Oct 12	57.01000 -0.34	57.46	56.37	57.26	86,400
09 Oct 12	57.35000 -0.08	58.06	57.13	57.64	60,200
08 Oct 12	57.43000 -0.57	58.16	57.33	57.90	52,400
05 Oct 12	58.00000 -0.23	58.65	57.30	58.40	76,100
04 Oct 12	58.23000 +0.74	58.49	57.46	57.80	71,400
03 Oct 12	57.49000 -0.83	58.40	56.96	58.40	68,400
02 Oct 12	58.32000 -0.04	58.87	58.16	58.87	93,700
01 Oct 12	58.36000 -0.03	59.16	58.00	58.55	58,900
28 Sep 12	58.39000 -0.58	58.82	57.99	58.47	69,800
27 Sep 12	58.97000 +1.07	59.10	57.46	58.15	118,700
26 Sep 12	57.90000 +1.11	58.33	55.88	56.78	129,600
25 Sep 12	56.79000 -1.22	58.68	56.71	58.30	91,900
24 Sep 12	58.01000 +0.46	58.42	56.43	57.37	81,200
21 Sep 12	57.55000 -1.01	59.18	57.52	59.18	461,400
20 Sep 12	58.56000 -0.02	59.01	57.52	58.21	145,700
19 Sep 12	58.58000 +0.22	58.92	57.71	58.48	70,600
18 Sep 12	58.36000 +0.32	58.46	57.30	58.03	124,600
17 Sep 12	58.04000 -0.66	58.64	57.49	58.20	87,000
14 Sep 12	58.70000 -0.45	59.99	58.24	59.63	317,900
13 Sep 12	59.15000 +0.51	59.25	57.86	58.36	191,500
12 Sep 12	58.64000 +0.78	58.66	56.81	57.92	75,400
11 Sep 12	57.86000 +0.48	58.00	57.35	57.43	62,700
10 Sep 12	57.38000 -0.43	58.25	56.98	57.86	168,000
07 Sep 12	57.81000 +0.56	57.90	57.32	57.59	167,800
06 Sep 12	57.25000 +1.15	58.07	56.23	56.23	92,700
05 Sep 12	56.10000 -0.88	57.99	55.96	57.29	98,700
04 Sep 12	56.98000 +1.13	57.01	55.25	55.43	97,800
31 Aug 12	55.85000 +0.73	55.93	54.65	55.55	74,700
30 Aug 12	55.12000 -0.98	55.52	54.57	55.50	66,700
29 Aug 12	56.10000 +0.33	56.38	55.58	55.84	71,300
28 Aug 12	55.77000 +0.12	56.18	53.27	55.70	67,000
27 Aug 12	55.65000 -0.42	56.61	55.38	56.32	47,700
24 Aug 12	56.07000 -0.05	56.27	55.24	56.18	64,400
23 Aug 12	56.12000 -1.37	57.74	55.74	57.52	94,700
22 Aug 12	57.49000 -0.19	57.85	57.02	57.57	45,000
21 Aug 12	57.68000 +0.33	59.04	57.40	57.67	58,000
20 Aug 12	57.35000 -0.39	58.14	56.82	57.78	60,400
17 Aug 12	57.74000 +0.46	58.10	57.10	57.10	64,300
16 Aug 12	57.28000 -0.05	57.55	56.48	57.16	113,000
15 Aug 12	57.33000 +0.19	57.40	56.57	56.95	70,900
14 Aug 12	57.14000 -0.11	57.72	56.71	57.72	119,800
13 Aug 12	57.25000 +0.15	57.33	56.49	56.96	97,000
10 Aug 12	57.10000 +0.93	57.11	55.09	55.86	83,500
09 Aug 12	56.17000 -0.32	56.94	55.92	56.50	97,900
08 Aug 12	56.49000 +0.06	57.64	55.48	56.34	73,600
07 Aug 12	56.43000 -0.32	57.19	56.16	57.01	97,700
06 Aug 12	56.75000 +1.07	57.48	55.43	55.75	119,900
03 Aug 12	55.68000 +1.09	55.92	55.19	55.44	101,800
02 Aug 12	54.59000 -0.10	55.51	53.56	54.50	99,800
01 Aug 12	54.69000 +0.15	55.66	54.65	54.75	146,000
31 Jul 12	54.54000 -0.76	55.74	54.37	54.96	174,900
30 Jul 12	55.30000 -0.12	55.50	54.46	55.50	150,100
27 Jul 12	55.42000 +1.50	55.74	53.55	54.01	309,700
26 Jul 12	53.92000 +4.41	55.43	50.79	51.60	496,900
25 Jul 12	49.51000 +0.09	49.89	47.41	49.80	255,700
24 Jul 12	49.42000 -1.54	51.18	49.32	50.85	137,400
23 Jul 12	50.96000 -0.63	51.32	50.00	50.62	187,200
20 Jul 12	51.59000 -0.92	52.00	51.16	51.82	95,600
19 Jul 12	52.51000 +0.71	52.73	49.45	52.04	44,400
18 Jul 12	51.80000 -0.27	52.23	51.24	52.12	107,000
17 Jul 12	52.07000 -0.28	52.94	51.77	52.75	84,500
16 Jul 12	52.35000 -0.36	52.54	52.00	52.53	50,200
13 Jul 12	52.71000 +0.07	53.06	52.26	52.70	66,200
12 Jul 12	52.64000 +0.43	53.04	50.75	51.69	104,700
11 Jul 12	52.21000 +1.11	52.48	50.43	51.27	119,000
10 Jul 12	51.10000 -0.35	53.00	50.47	51.70	129,700
09 Jul 12	51.45000 -0.23	51.84	51.12	51.55	123,400
06 Jul 12	51.68000 -0.69	52.06	51.50	51.79	118,000
05 Jul 12	52.37000 -0.84	52.95	52.09	52.85	102,100
03 Jul 12	53.21000 +1.24	53.65	51.88	51.93	97,300
02 Jul 12	51.97000 +0.13	52.04	51.12	51.93	94,800
29 Jun 12	51.84000 +1.48	52.38	50.37	51.50	142,300
28 Jun 12	50.36000 +0.03	50.56	49.53	49.80	74,500
27 Jun 12	50.33000 +0.69	50.50	49.29	49.61	74,700
26 Jun 12	49.64000 +0.17	50.21	49.57	49.63	133,700
25 Jun 12	49.47000 +0.04	50.25	48.68	49.19	123,600
22 Jun 12	49.43000 +1.07	49.76	48.25	48.70	769,300
21 Jun 12	48.36000 -1.75	50.14	48.13	50.14	110,100
20 Jun 12	50.11000 -0.33	50.82	49.31	50.34	84,000
19 Jun 12	50.44000 +1.62	50.98	49.20	49.20	175,700
18 Jun 12	48.82000 +0.24	49.26	48.01	48.48	106,500
15 Jun 12	48.58000 -0.34	49.53	48.37	48.80	255,400
14 Jun 12	48.92000 +0.69	49.00	47.71	48.15	89,300
13 Jun 12	48.23000 -0.21	48.89	47.89	48.25	147,800
12 Jun 12	48.44000 +1.07	48.62	47.44	47.80	215,600
11 Jun 12	47.37000 -0.13	47.94	47.13	47.94	210,800
08 Jun 12	47.50000 -0.18	47.93	46.89	47.50	154,400
07 Jun 12	47.68000 -0.07	49.35	47.64	48.36	149,900
06 Jun 12	47.75000 +0.80	47.92	46.79	47.00	300,500
05 Jun 12	46.95000 +0.33	47.00	46.06	46.17	131,500
04 Jun 12	46.62000 -0.73	47.67	45.98	47.67	228,400
01 Jun 12	47.35000 -0.64	48.23	45.65	47.32	192,800
31 May 12	47.99000 -1.13	49.16	47.86	49.16	344,100
30 May 12	49.12000 -1.55	50.14	48.97	50.14	160,500
29 May 12	50.67000 +1.21	50.95	49.56	49.95	91,200
25 May 12	49.46000 -0.41	50.01	49.12	49.79	75,500
24 May 12	49.87000 -0.71	50.69	49.44	50.53	168,000
23 May 12	50.58000 +0.41	50.70	48.81	49.46	139,300
22 May 12	50.17000 -0.69	51.19	49.78	50.86	205,600
21 May 12	50.86000 +0.24	51.06	50.21	50.62	160,100
18 May 12	50.62000 -0.02	51.22	50.11	50.60	217,600
17 May 12	50.64000 -0.49	51.49	50.48	51.44	198,000
16 May 12	51.13000 -0.45	52.24	51.09	51.75	303,600
15 May 12	51.58000 +0.21	52.10	51.10	51.23	289,300
14 May 12	51.37000 -0.20	51.78	50.89	50.89	87,000
11 May 12	51.57000 -0.42	52.47	51.14	51.41	117,100
10 May 12	51.99000 +0.09	52.64	51.72	52.46	100,000
09 May 12	51.90000 -0.63	52.99	51.31	51.73	194,600
08 May 12	52.53000 +0.69	52.75	51.15	51.39	169,800
07 May 12	51.84000 +0.38	52.25	51.18	51.38	143,700
04 May 12	51.46000 -0.87	52.00	50.99	51.93	165,600
03 May 12	52.33000 -0.10	52.65	51.77	52.37	174,000
02 May 12	52.43000 -0.05	52.57	51.47	52.15	152,000
01 May 12	52.48000 -0.09	53.73	52.09	52.57	326,000
30 Apr 12	52.57000 +0.42	54.94	51.85	54.89	322,000
27 Apr 12	52.15000 +1.25	52.96	50.90	50.90	280,000
26 Apr 12	50.90000 +1.70	51.06	49.73	50.00	391,100
25 Apr 12	49.20000 +1.29	49.36	48.54	48.63	297,100
24 Apr 12	47.91000 +0.46	48.13	47.05	47.05	107,000
23 Apr 12	47.45000 -0.79	48.10	46.96	47.26	137,800
20 Apr 12	48.24000 +0.04	48.87	48.11	48.87	104,400
19 Apr 12	48.20000 -0.54	48.93	47.82	48.80	88,900
18 Apr 12	48.74000 -0.12	49.28	48.51	48.75	106,400
17 Apr 12	48.86000 +0.91	49.72	48.25	48.25	186,300
16 Apr 12	47.95000 -0.08	48.28	47.36	47.71	143,300
13 Apr 12	48.03000 -1.19	49.24	47.85	49.12	83,900
12 Apr 12	49.22000 +1.06	49.71	48.20	48.20	182,200
11 Apr 12	48.16000 +1.01	48.90	47.79	47.83	217,000
10 Apr 12	47.15000 -0.59	47.88	46.67	47.72	184,900
09 Apr 12	47.74000 -0.38	48.39	47.26	47.26	159,900
05 Apr 12	48.12000 -0.09	48.88	47.75	47.75	101,100
04 Apr 12	48.21000 -0.15	48.37	47.16	47.74	197,500
03 Apr 12	48.36000 -0.10	48.97	48.06	48.50	195,700
02 Apr 12	48.46000 +1.20	48.56	47.00	47.27	348,600
30 Mar 12	47.26000 -0.48	48.00	47.26	48.00	207,600
29 Mar 12	47.74000 -0.27	47.97	47.50	47.52	209,200
28 Mar 12	48.01000 -0.39	48.31	47.51	48.31	188,700
27 Mar 12	48.40000 -0.77	49.29	48.32	49.29	83,600
26 Mar 12	49.17000 +0.62	49.52	48.84	49.00	103,400
23 Mar 12	48.55000 +0.25	49.29	48.20	48.20	96,000
22 Mar 12	48.30000 -0.11	48.32	47.42	47.79	140,400
21 Mar 12	48.41000 -0.46	49.54	48.21	49.06	78,400
20 Mar 12	48.87000 -0.61	49.50	48.35	49.25	85,000
19 Mar 12	49.48000 +0.46	50.46	48.94	48.94	91,700
16 Mar 12	49.02000 +0.60	49.78	48.58	48.58	300,400
15 Mar 12	48.42000 +0.70	48.58	47.81	48.00	127,200
14 Mar 12	47.72000 -1.57	49.23	47.19	49.23	252,200
13 Mar 12	49.29000 +1.25	49.42	48.46	48.58	148,700
12 Mar 12	48.04000 -0.28	48.59	47.50	48.27	74,800
09 Mar 12	48.32000 +0.58	49.48	47.54	47.54	76,100
08 Mar 12	47.74000 +0.62	47.80	47.03	47.62	76,300
07 Mar 12	47.12000 +0.30	47.23	46.15	47.22	85,800
06 Mar 12	46.82000 -0.62	47.29	46.34	46.60	92,500
05 Mar 12	47.44000 -0.63	47.85	47.10	47.74	106,500
02 Mar 12	48.07000 -0.44	48.86	47.94	48.47	146,200
01 Mar 12	48.51000 +0.17	49.48	48.21	48.83	86,800
29 Feb 12	48.34000 -1.10	50.05	48.02	49.55	192,300
28 Feb 12	49.44000 -0.03	49.71	49.04	49.38	67,900
27 Feb 12	49.47000 +0.02	49.73	48.26	48.90	127,500
24 Feb 12	49.45000 -0.80	50.41	49.30	50.18	99,600
23 Feb 12	50.25000 +0.59	50.94	49.32	49.47	93,500
22 Feb 12	49.66000 -0.89	51.32	49.58	50.43	113,600
21 Feb 12	50.55000 +0.54	50.84	49.28	50.20	121,300
17 Feb 12	50.01000 -0.35	50.86	49.63	50.47	109,700
16 Feb 12	50.36000 +1.33	50.82	48.70	48.83	144,200
15 Feb 12	49.03000 -0.73	50.46	48.82	50.46	124,300
14 Feb 12	49.76000 -0.37	50.36	48.75	49.93	115,500
13 Feb 12	50.13000 +0.43	50.89	49.66	50.40	56,800
10 Feb 12	49.70000 -1.11	51.05	48.69	50.06	151,100
09 Feb 12	50.81000 -0.41	51.37	49.87	51.37	69,300
08 Feb 12	51.22000 +0.17	52.13	50.79	51.10	92,100
07 Feb 12	51.05000 -0.95	52.05	50.87	52.03	100,500
06 Feb 12	52.00000 -0.46	52.81	51.91	52.00	89,700
03 Feb 12	52.46000 +0.63	52.78	51.70	52.31	134,100
02 Feb 12	51.83000 +0.56	52.70	51.13	51.37	191,600
01 Feb 12	51.27000 +1.89	51.88	49.61	49.94	131,400
31 Jan 12	49.38000 -0.89	50.69	48.45	50.59	118,500
30 Jan 12	50.27000 -0.24	50.43	49.31	49.81	61,100
27 Jan 12	50.51000 +0.64	50.52	49.39	49.49	66,200
26 Jan 12	49.87000 +0.20	50.20	49.30	49.93	108,700
25 Jan 12	49.67000 +0.46	50.29	48.59	49.18	102,300
24 Jan 12	49.21000 +0.13	49.35	48.55	48.75	87,500
23 Jan 12	49.08000 -0.01	49.86	48.75	49.11	52,400
20 Jan 12	49.09000 -0.73	49.78	48.71	49.55	103,600
19 Jan 12	49.82000 +0.31	50.26	49.33	49.74	109,500
18 Jan 12	49.51000 +0.48	50.10	48.72	49.06	71,000
17 Jan 12	49.03000 +0.24	49.65	48.42	48.97	148,200
13 Jan 12	48.79000 -0.61	48.90	47.91	48.44	90,900
12 Jan 12	49.40000 +0.31	49.77	48.59	48.98	77,200
11 Jan 12	49.09000 -0.39	49.93	48.91	48.96	94,200
10 Jan 12	49.48000 +1.09	50.20	48.89	48.89	96,600
09 Jan 12	48.39000 -0.02	48.57	47.90	48.36	158,000
06 Jan 12	48.41000 +0.96	48.65	46.86	47.18	150,900
05 Jan 12	47.45000 -0.15	47.58	46.08	47.02	132,900
04 Jan 12	47.60000 -0.43	48.36	46.79	47.55	135,300
03 Jan 12	48.03000 +2.15	48.56	46.37	47.21	191,000
30 Dec 11	45.88000 -0.10	46.44	45.48	45.81	150,100
29 Dec 11	45.98000 +0.63	46.10	45.27	45.52	124,900
28 Dec 11	45.35000 -0.75	46.15	45.07	46.10	183,200
27 Dec 11	46.10000 +0.09	46.49	45.49	45.85	61,100
23 Dec 11	46.01000 +0.21	46.34	45.14	45.84	72,400
22 Dec 11	45.80000 -0.05	46.32	45.33	45.90	102,200
21 Dec 11	45.85000 -0.14	46.55	45.26	46.12	94,000
20 Dec 11	45.99000 +2.98	46.44	43.49	44.00	132,400
19 Dec 11	43.01000 +0.19	43.97	42.45	43.12	148,300
16 Dec 11	42.82000 -0.26	44.63	42.51	43.35	349,400
15 Dec 11	43.08000 +0.07	44.22	42.33	43.76	104,400
14 Dec 11	43.01000 -1.07	44.19	42.36	43.52	130,300
13 Dec 11	44.08000 -1.23	47.07	43.78	45.88	136,800
12 Dec 11	45.31000 -1.26	46.32	44.95	46.32	129,800
09 Dec 11	46.57000 +2.57	47.13	43.90	44.10	99,500
08 Dec 11	44.00000 -2.42	46.23	43.53	45.57	117,500
07 Dec 11	46.42000 -1.09	47.03	45.32	47.02	84,000
06 Dec 11	47.51000 +1.10	48.14	45.75	46.30	106,500
05 Dec 11	46.41000 +0.46	47.56	45.85	46.87	97,300
02 Dec 11	45.95000 -0.49	47.07	45.76	46.89	75,500
01 Dec 11	46.44000 -0.16	47.04	46.11	46.31	91,400
30 Nov 11	46.60000 +3.46	46.91	44.13	45.10	235,900
29 Nov 11	43.14000 +0.02	43.47	42.46	43.01	135,900
28 Nov 11	43.12000 +2.86	43.19	40.56	40.77	125,800
25 Nov 11	40.26000 -0.40	41.24	40.26	40.31	38,700
23 Nov 11	40.66000 -1.66	42.31	40.30	41.78	113,400
22 Nov 11	42.32000 -0.78	43.23	41.83	42.99	72,700
21 Nov 11	43.10000 -1.13	43.60	42.52	43.21	90,100
18 Nov 11	44.23000 -0.03	44.85	43.91	44.23	82,000
17 Nov 11	44.26000 -0.93	46.76	43.90	45.23	85,000
16 Nov 11	45.19000 -1.82	47.01	45.05	46.31	114,600
15 Nov 11	47.01000 +0.65	47.78	45.94	46.02	67,800
14 Nov 11	46.36000 -0.96	47.14	45.95	47.14	72,000
11 Nov 11	47.32000 +1.53	48.34	46.01	46.33	82,200
10 Nov 11	45.79000 +0.36	46.05	44.45	46.05	113,900
09 Nov 11	45.43000 -2.85	47.63	45.12	46.76	145,200
08 Nov 11	48.28000 +0.82	48.62	47.13	47.99	80,400
07 Nov 11	47.46000 -0.04	48.38	45.90	47.33	66,200
04 Nov 11	47.50000 -0.19	47.76	46.22	47.14	142,100
03 Nov 11	47.69000 +1.50	48.03	45.55	46.88	132,600
02 Nov 11	46.19000 +0.88	46.43	44.98	46.00	103,300
01 Nov 11	45.31000 -1.15	46.59	44.36	44.46	224,800
31 Oct 11	46.46000 -3.00	49.21	46.34	48.50	161,900
28 Oct 11	49.46000 +0.09	49.98	48.32	49.02	96,000
27 Oct 11	49.37000 +4.00	50.28	45.83	47.00	220,900
26 Oct 11	45.37000 +0.95	45.88	44.16	45.17	163,100
25 Oct 11	44.42000 -1.64	46.63	44.12	45.80	343,600
24 Oct 11	46.06000 +1.01	46.83	44.85	45.36	218,000
21 Oct 11	45.05000 +0.97	45.19	43.98	44.88	103,400
20 Oct 11	44.08000 -0.48	44.78	43.69	44.26	126,700
19 Oct 11	44.56000 -2.24	46.73	44.20	46.61	86,800
18 Oct 11	46.80000 +2.57	47.32	43.60	44.45	252,500
17 Oct 11	44.23000 -2.52	46.74	44.10	46.20	126,300
14 Oct 11	46.75000 +0.81	47.56	45.81	46.52	119,700
13 Oct 11	45.94000 -0.34	46.67	44.89	45.93	70,300
12 Oct 11	46.28000 +0.51	46.78	45.76	46.16	114,800
11 Oct 11	45.77000 -0.48	46.19	45.06	45.75	117,900
10 Oct 11	46.25000 +2.49	46.30	44.19	44.65	83,800
07 Oct 11	43.76000 -1.20	45.28	42.70	45.07	96,600
06 Oct 11	44.96000 -0.54	46.37	43.97	45.42	163,600
05 Oct 11	45.50000 +0.61	45.66	43.98	44.94	233,500
04 Oct 11	44.89000 +3.61	44.98	40.12	40.85	186,800
03 Oct 11	41.28000 -3.00	44.45	40.72	43.65	216,300
30 Sep 11	44.28000 -1.47	45.33	44.00	44.99	132,000
29 Sep 11	45.75000 +0.99	46.47	44.76	45.87	142,900
28 Sep 11	44.76000 -3.79	49.00	44.51	48.69	215,400
27 Sep 11	48.55000 +1.46	51.07	47.25	48.07	124,600
26 Sep 11	47.09000 +1.45	47.19	45.03	45.97	119,700
23 Sep 11	45.64000 -1.22	47.04	45.24	46.63	161,400
22 Sep 11	46.86000 -0.29	47.04	45.04	45.74	248,700
21 Sep 11	47.15000 -1.84	49.42	47.14	48.81	116,600
20 Sep 11	48.99000 -1.93	51.39	48.93	51.39	84,100
19 Sep 11	50.92000 -0.85	51.37	49.24	50.94	113,000
16 Sep 11	51.77000 +2.08	52.01	50.08	50.27	385,100
15 Sep 11	49.69000 +0.09	50.77	49.23	50.02	140,700
14 Sep 11	49.60000 +0.08	50.35	47.67	50.16	81,200
13 Sep 11	49.52000 +0.61	50.28	48.60	49.10	113,900
12 Sep 11	48.91000 -0.09	50.22	47.68	48.49	202,400
09 Sep 11	49.00000 -0.67	49.70	48.33	49.18	200,000
08 Sep 11	49.67000 -0.78	50.82	49.47	50.15	126,300
07 Sep 11	50.45000 +1.83	50.91	48.83	49.32	183,000
06 Sep 11	48.62000 -0.06	48.70	46.79	46.99	101,900
02 Sep 11	48.68000 -2.04	50.39	48.32	49.61	120,000
01 Sep 11	50.72000 -1.15	52.64	50.56	51.98	94,400
31 Aug 11	51.87000 +0.54	52.92	50.97	51.70	162,100
30 Aug 11	51.33000 +0.12	51.67	50.35	50.89	66,000
29 Aug 11	51.21000 +2.33	51.23	49.43	49.43	67,100
26 Aug 11	48.88000 +0.91	49.02	46.36	47.54	139,300
25 Aug 11	47.97000 -1.77	50.66	47.76	50.09	252,200
24 Aug 11	49.74000 +0.24	50.13	48.52	49.39	168,000
23 Aug 11	49.50000 +1.88	49.59	47.49	47.86	124,100
22 Aug 11	47.62000 -0.27	49.00	47.43	49.00	100,500
19 Aug 11	47.89000 +0.35	48.84	45.88	46.37	340,400
18 Aug 11	47.54000 -2.41	49.06	47.30	48.23	297,400
17 Aug 11	49.95000 +2.28	50.69	48.05	48.10	257,500
16 Aug 11	47.67000 +0.19	48.47	46.75	47.20	224,100
15 Aug 11	47.47500 +2.34	47.50	45.73	45.78	110,500
12 Aug 11	45.13000 +0.24	46.21	44.57	45.40	165,500
11 Aug 11	44.89000 +0.31	45.72	43.71	44.86	472,600
10 Aug 11	44.58000 -3.23	50.02	44.23	46.27	233,600
09 Aug 11	47.81000 +4.10	48.00	43.54	44.80	316,700
08 Aug 11	43.71000 -4.97	48.03	43.68	46.83	271,900
05 Aug 11	48.68000 -2.32	51.93	47.96	51.77	301,000
04 Aug 11	51.00000 -3.91	53.98	50.94	53.98	233,900
03 Aug 11	54.91000 +0.65	54.99	52.82	54.37	103,100
02 Aug 11	54.26000 -1.00	56.40	54.10	54.86	271,400
01 Aug 11	55.26000 -0.56	57.29	54.85	56.43	159,600
29 Jul 11	55.82000 +1.96	56.23	53.22	53.22	133,800
28 Jul 11	53.86000 +0.11	54.49	52.35	53.75	287,000
27 Jul 11	53.75000 -1.77	55.21	53.39	55.21	178,400
26 Jul 11	55.52000 -0.31	56.37	54.70	55.78	107,100
25 Jul 11	55.83000 -0.17	56.52	55.50	55.50	41,400
22 Jul 11	56.00000 -0.30	56.91	55.66	56.20	43,700
21 Jul 11	56.30000 +0.41	56.64	55.52	55.94	83,400
20 Jul 11	55.89000 +0.24	56.50	55.33	55.99	77,500
19 Jul 11	55.65000 +1.85	55.94	54.26	54.26	124,100
18 Jul 11	53.80000 -0.44	55.30	53.63	53.84	86,800
15 Jul 11	54.24000 -0.23	54.56	53.27	54.56	103,800
14 Jul 11	54.47000 -0.36	55.15	54.21	54.89	262,900
13 Jul 11	54.83000 +1.72	54.89	52.80	53.34	200,500
12 Jul 11	53.11000 +0.01	53.98	52.62	53.09	104,600
11 Jul 11	53.10000 -1.28	53.84	52.58	53.56	142,600
08 Jul 11	54.38000 -0.62	54.88	53.90	54.11	142,100
07 Jul 11	55.00000 +0.63	55.37	54.50	54.90	88,000
06 Jul 11	54.37000 -0.09	54.52	53.81	54.28	66,100
05 Jul 11	54.46000 -1.06	55.04	54.05	55.04	179,800
01 Jul 11	55.52000 +0.90	55.76	53.59	54.77	140,200
30 Jun 11	54.62000 +0.68	55.07	54.00	54.00	106,000
29 Jun 11	53.94000 +0.29	54.83	53.46	53.95	94,900
28 Jun 11	53.65000 +0.64	54.07	52.95	53.05	139,500
27 Jun 11	53.01000 +0.09	53.59	52.37	52.91	135,600
24 Jun 11	52.92000 +0.98	53.39	51.43	52.11	427,200
23 Jun 11	51.94000 +0.20	52.03	50.28	51.00	143,500
22 Jun 11	51.74000 +0.25	53.06	50.77	51.10	306,700
21 Jun 11	51.49000 +2.37	51.76	48.98	49.52	222,900
20 Jun 11	49.12000 +0.96	49.47	47.54	48.05	138,300
17 Jun 11	48.16000 -1.15	50.72	48.12	49.71	392,200
16 Jun 11	49.30500 -0.65	50.65	48.50	49.92	211,000
15 Jun 11	49.96000 -0.90	50.60	49.65	50.23	157,500
14 Jun 11	50.86000 +0.97	51.19	50.02	50.68	126,400
13 Jun 11	49.89000 +0.20	50.34	49.48	49.74	252,900
10 Jun 11	49.69000 -0.29	50.14	49.18	49.63	109,700
09 Jun 11	49.98000 +0.21	50.32	49.38	50.03	93,800
08 Jun 11	49.77000 +0.00	50.18	49.38	49.41	158,800
07 Jun 11	49.77000 +0.33	50.23	49.45	49.87	160,500
06 Jun 11	49.44000 -0.19	50.78	49.18	50.26	110,000
03 Jun 11	49.63000 -1.01	50.25	49.50	49.92	200,000
02 Jun 11	50.64000 +0.47	52.67	49.82	50.18	92,500
01 Jun 11	50.17000 -2.57	52.49	50.00	52.49	119,200
31 May 11	52.74000 +1.46	52.80	51.43	51.83	125,900
27 May 11	51.28000 +0.50	51.49	50.54	50.98	91,600
26 May 11	50.78000 +0.16	50.89	49.95	50.29	62,100
25 May 11	50.62000 +0.88	50.99	49.55	49.55	49,600
24 May 11	49.73500 -0.15	50.65	49.57	50.14	65,000
23 May 11	49.88000 -0.22	50.47	48.96	48.96	135,800
20 May 11	50.10000 -0.20	50.74	49.31	49.93	126,300
19 May 11	50.30000 -0.84	51.94	49.49	51.54	143,300
18 May 11	51.14000 +1.15	51.26	49.85	50.11	164,700
17 May 11	49.99000 -0.02	50.42	49.30	49.70	223,800
16 May 11	50.01000 +0.02	51.16	49.64	49.72	149,000
13 May 11	49.99000 -1.30	51.70	49.57	51.22	196,600
12 May 11	51.29000 +0.77	51.56	49.60	50.18	139,200
11 May 11	50.52000 -0.90	51.53	49.95	51.20	171,600
10 May 11	51.42000 +1.29	51.48	49.88	50.27	136,600
09 May 11	50.13000 +0.89	50.23	48.75	49.31	106,800
06 May 11	49.24000 -0.17	50.35	49.02	50.17	174,000
05 May 11	49.41000 -0.64	50.64	49.34	49.75	285,900
04 May 11	50.05000 -0.55	50.41	49.64	50.32	214,000
03 May 11	50.60000 -0.61	51.97	49.96	51.09	427,800
02 May 11	51.21000 +1.10	51.30	50.13	50.38	253,300
29 Apr 11	50.11000 +0.47	50.32	48.98	49.71	163,000
28 Apr 11	49.64000 -0.53	49.75	48.50	49.00	481,200
27 Apr 11	50.17000 +0.95	50.38	49.14	49.30	497,000
26 Apr 11	49.22000 +1.11	49.60	47.98	48.23	210,500
25 Apr 11	48.11000 -0.14	48.24	47.06	48.08	74,600
21 Apr 11	48.25000 +0.58	48.35	47.37	48.25	71,100
20 Apr 11	47.67000 +1.30	47.88	46.97	47.11	97,700
19 Apr 11	46.37000 -0.53	47.26	46.24	47.00	118,900
18 Apr 11	46.90000 -0.49	47.07	46.04	46.60	128,300
15 Apr 11	47.39000 +0.03	47.70	46.60	47.23	77,600
14 Apr 11	47.36000 -0.36	48.23	46.87	47.38	91,000
13 Apr 11	47.72000 -0.09	48.50	47.22	48.20	104,600
12 Apr 11	47.81000 -1.37	49.04	47.74	48.88	153,200
11 Apr 11	49.18000 -0.19	49.53	48.97	49.41	165,500
08 Apr 11	49.37000 -0.10	50.45	49.28	49.88	120,300
07 Apr 11	49.47000 +0.16	49.71	49.28	49.35	129,500
06 Apr 11	49.31000 +0.19	49.56	49.04	49.20	113,600
05 Apr 11	49.12000 +0.10	49.39	48.71	49.02	200,400
04 Apr 11	49.02000 +0.05	49.15	48.77	49.04	105,400
01 Apr 11	48.97000 -0.28	49.25	48.62	49.20	127,000
31 Mar 11	49.25000 +0.15	49.34	48.88	49.05	177,300
30 Mar 11	49.10000 +0.10	49.24	48.49	49.10	192,900
29 Mar 11	49.00000 +0.37	49.12	48.64	48.75	201,400
28 Mar 11	48.63000 -0.27	49.34	48.49	49.00	139,900
25 Mar 11	48.90000 -0.16	49.82	48.85	49.42	143,500
24 Mar 11	49.06000 +0.49	49.48	48.46	49.04	113,700
23 Mar 11	48.57000 -0.13	48.78	47.73	48.50	188,600
22 Mar 11	48.70000 -0.10	49.01	48.31	48.81	199,100
21 Mar 11	48.80000 +2.04	48.80	47.14	47.88	147,400
18 Mar 11	46.76000 -0.31	47.83	46.60	47.83	968,300
17 Mar 11	47.07000 +0.31	47.88	46.95	47.77	101,100
16 Mar 11	46.76000 -1.34	48.18	45.87	48.15	169,900
15 Mar 11	48.10000 -1.05	48.79	46.37	47.20	191,900
14 Mar 11	49.15000 +0.49	49.20	47.93	47.98	101,000
11 Mar 11	48.66000 +0.76	48.89	47.50	47.87	99,100
10 Mar 11	47.90000 -1.20	49.80	47.50	48.29	124,500
09 Mar 11	49.10000 -0.08	49.40	48.50	49.15	114,100
08 Mar 11	49.18000 +0.26	50.33	48.55	49.04	156,500
07 Mar 11	48.92000 -0.49	49.83	48.60	49.83	102,200
04 Mar 11	49.41000 +0.55	49.47	48.58	49.11	114,800
03 Mar 11	48.86000 +0.70	49.27	48.26	48.87	99,100
02 Mar 11	48.16000 -0.98	49.63	47.90	49.31	81,600
01 Mar 11	49.14000 -1.39	50.84	49.07	50.82	84,700
28 Feb 11	50.53000 +1.51	50.57	49.61	49.65	97,300
25 Feb 11	49.02000 +0.61	49.05	48.21	48.68	94,600
24 Feb 11	48.41000 +0.59	48.80	47.77	48.14	156,200
23 Feb 11	47.82000 -1.17	49.12	46.87	49.12	201,000
22 Feb 11	48.99000 -3.78	52.83	48.95	52.45	169,100
18 Feb 11	52.77000 +0.44	53.65	52.07	52.40	122,700
17 Feb 11	52.33000 +0.17	52.69	52.06	52.27	103,200
16 Feb 11	52.16000 +1.81	53.29	50.47	50.80	162,900
15 Feb 11	50.35000 -0.59	50.92	50.30	50.88	109,600
14 Feb 11	50.94000 +0.28	51.31	50.51	50.97	89,500
11 Feb 11	50.66000 +0.33	51.15	49.78	50.27	89,800
10 Feb 11	50.33000 +0.07	50.59	49.75	49.94	73,500
09 Feb 11	50.26000 -0.81	50.99	49.60	50.99	53,600
08 Feb 11	51.07000 +0.29	51.28	50.31	50.82	42,200
07 Feb 11	50.78000 +0.93	50.92	49.92	50.15	97,200
04 Feb 11	49.85000 -0.46	50.30	48.62	50.22	87,300
03 Feb 11	50.31000 +0.12	51.26	49.19	50.16	56,000
02 Feb 11	50.19000 -0.54	51.33	50.19	50.30	74,900
01 Feb 11	50.73000 +3.02	50.78	48.15	48.30	158,400
31 Jan 11	47.71000 +0.04	48.48	47.70	48.18	94,000
28 Jan 11	47.67000 -1.57	49.54	47.64	49.54	110,300
27 Jan 11	49.24000 +0.69	49.33	48.40	48.79	144,400
26 Jan 11	48.55000 +1.91	48.61	46.87	46.87	140,500
25 Jan 11	46.64000 -0.36	46.95	45.76	46.95	97,800
24 Jan 11	47.00000 +1.12	47.47	45.91	46.02	84,200
21 Jan 11	45.88000 -0.48	47.01	45.88	46.86	76,900
20 Jan 11	46.36000 -0.89	46.95	45.93	46.67	125,400
19 Jan 11	47.25000 -0.80	48.42	47.15	48.25	113,400
18 Jan 11	48.05000 +0.01	48.28	47.72	47.80	166,200
14 Jan 11	48.04000 -0.13	48.68	47.61	48.15	107,000
13 Jan 11	48.17000 +0.27	49.28	47.69	47.77	91,500
12 Jan 11	47.90000 -0.10	48.65	47.36	48.65	70,200
11 Jan 11	48.00000 -0.48	49.24	47.97	48.79	58,100
10 Jan 11	48.48000 +0.08	48.99	48.01	48.26	88,400
07 Jan 11	48.40000 -0.78	49.18	47.46	49.18	175,200
06 Jan 11	49.18000 -0.06	49.64	48.66	49.16	114,400
05 Jan 11	49.24000 -0.66	50.69	49.11	49.61	109,800
04 Jan 11	49.90000 -0.67	51.40	48.94	51.19	113,000
03 Jan 11	50.57000 +0.48	51.24	50.31	50.87	88,300
31 Dec 10	50.09000 -0.45	50.80	50.00	50.52	47,600
30 Dec 10	50.54000 -0.16	50.99	50.54	50.72	32,800
29 Dec 10	50.70000 -0.20	51.05	50.68	51.05	27,100
28 Dec 10	50.90000 -0.10	51.37	50.77	50.90	36,300
27 Dec 10	51.00000 -0.58	51.46	50.83	51.20	56,300
23 Dec 10	51.58000 +0.51	51.99	51.22	51.27	61,800
22 Dec 10	51.07000 -0.09	51.66	50.63	51.42	89,900
21 Dec 10	51.16000 +0.35	51.35	50.88	51.09	149,200
20 Dec 10	50.81000 +0.53	50.93	50.13	50.78	121,800
17 Dec 10	50.28000 +1.17	50.54	48.78	49.29	329,500
16 Dec 10	49.11000 -0.03	49.60	48.87	49.16	109,700
15 Dec 10	49.14000 -0.44	50.49	49.12	49.66	152,200
14 Dec 10	49.58000 -1.40	50.53	49.13	50.53	174,300
13 Dec 10	50.98000 -0.72	52.00	50.96	51.89	136,300
10 Dec 10	51.70000 +0.73	51.82	50.86	51.22	82,800
09 Dec 10	50.97000 +0.56	51.78	50.44	51.18	128,200
08 Dec 10	50.41000 -0.75	51.23	50.26	51.16	133,600
07 Dec 10	51.16000 +0.35	51.76	50.93	51.26	105,800
06 Dec 10	50.81000 +0.81	51.16	49.86	50.18	221,400
03 Dec 10	50.00000 -0.50	50.35	49.59	50.35	161,300
02 Dec 10	50.50000 +1.75	50.81	48.86	49.13	186,900
01 Dec 10	48.75000 +1.85	49.13	48.08	48.47	272,200
30 Nov 10	46.90000 -0.05	47.40	46.29	46.40	99,800
29 Nov 10	46.95000 -0.23	47.12	45.82	47.00	62,300
26 Nov 10	47.18000 -0.59	47.70	46.94	47.70	19,600
24 Nov 10	47.77000 +1.19	47.89	46.69	47.44	100,000
23 Nov 10	46.58000 -0.84	46.83	46.00	46.77	56,900
22 Nov 10	47.42000 +0.30	47.52	46.51	47.21	93,100
19 Nov 10	47.12000 +1.00	47.19	45.44	46.18	108,600
18 Nov 10	46.12000 +1.72	46.77	44.98	45.27	97,000
17 Nov 10	44.40000 +0.22	44.98	42.80	44.15	82,600
16 Nov 10	44.18000 -1.72	45.74	44.11	45.74	121,200
15 Nov 10	45.90000 +0.24	46.77	45.20	45.74	41,600
12 Nov 10	45.66000 -1.77	47.23	45.52	46.91	60,600
11 Nov 10	47.43000 +0.37	47.56	46.73	46.73	52,200
10 Nov 10	47.06000 +0.90	47.14	45.68	46.09	68,300
09 Nov 10	46.16000 -0.73	47.00	45.74	46.98	100,400
08 Nov 10	46.89000 +0.08	47.19	46.20	46.84	85,000
05 Nov 10	46.81000 +0.02	47.12	46.15	46.68	104,000
04 Nov 10	46.79000 +1.97	46.88	44.96	45.72	99,600
03 Nov 10	44.82000 -0.14	45.19	44.44	44.92	108,900
02 Nov 10	44.96000 +0.20	45.21	44.26	44.64	96,200
01 Nov 10	44.76000 -0.23	45.50	44.21	45.30	120,300
29 Oct 10	44.99000 +1.72	45.13	42.87	43.18	99,000
28 Oct 10	43.27000 +0.08	43.90	42.89	43.67	92,700
27 Oct 10	43.19000 -1.05	44.04	42.50	43.76	178,400
26 Oct 10	44.24000 -0.01	44.69	43.13	43.85	252,000
25 Oct 10	44.25000 -0.92	45.29	42.65	43.61	289,100
22 Oct 10	45.17000 +0.07	45.99	44.87	45.37	150,000
21 Oct 10	45.10000 -0.97	46.80	44.35	46.45	122,700
20 Oct 10	46.07000 +1.54	46.31	44.29	44.72	95,100
19 Oct 10	44.53000 -1.47	45.58	44.12	45.23	189,700
18 Oct 10	46.00000 -0.02	46.10	45.64	46.00	82,700
15 Oct 10	46.02000 -0.42	47.43	45.40	47.35	107,900
14 Oct 10	46.44000 +0.33	46.47	45.83	46.21	118,000
13 Oct 10	46.11000 +0.34	46.83	45.68	45.95	167,000
12 Oct 10	45.77000 +1.59	45.94	43.51	44.25	315,600
11 Oct 10	44.18000 -0.20	44.50	43.92	44.47	135,200
08 Oct 10	44.38000 +1.17	44.50	43.25	43.44	95,800
07 Oct 10	43.21000 -0.53	44.45	42.70	44.10	91,400
06 Oct 10	43.74000 -0.15	44.58	43.55	43.92	103,500
05 Oct 10	43.89000 +1.49	43.99	42.67	43.01	93,300
04 Oct 10	42.40000 -1.26	43.87	42.07	43.59	87,400
01 Oct 10	43.66000 +0.87	44.14	43.34	43.34	109,000
30 Sep 10	42.79000 +0.24	43.23	42.11	42.88	94,500
29 Sep 10	42.55000 -0.33	43.14	42.18	42.64	104,800
28 Sep 10	42.88000 +1.16	43.00	41.11	41.58	154,800
27 Sep 10	41.72000 -1.33	43.18	41.62	43.18	102,600
24 Sep 10	43.05000 +2.43	43.11	41.22	41.34	158,400
23 Sep 10	40.62000 -1.01	41.98	40.50	41.19	140,500
22 Sep 10	41.63000 +0.15	42.54	40.64	40.64	177,600
21 Sep 10	41.48000 +0.01	41.89	41.17	41.35	269,800
20 Sep 10	41.47000 +0.21	41.81	40.82	41.49	218,300
17 Sep 10	41.26000 -0.12	41.97	40.53	41.97	235,700
16 Sep 10	41.38000 -0.22	41.87	41.08	41.40	84,000
15 Sep 10	41.60000 -0.32	41.93	41.23	41.64	80,100
14 Sep 10	41.92000 +0.44	42.15	41.14	41.29	362,100
13 Sep 10	41.48000 +0.55	41.57	40.62	41.32	313,900
10 Sep 10	40.93000 +0.25	41.12	40.55	40.71	1,801,600
09 Sep 10	40.68000 -0.04	41.27	40.35	40.98	420,200
08 Sep 10	40.72000 +0.25	40.91	40.31	40.63	283,800
07 Sep 10	40.47000 +1.01	41.31	39.86	41.00	572,600
03 Sep 10	39.46000 +0.27	39.91	39.18	39.83	132,400
02 Sep 10	39.19000 -0.48	39.87	38.67	39.48	124,700
01 Sep 10	39.67000 +2.74	39.69	37.64	37.64	138,600
31 Aug 10	36.93000 +0.23	37.30	36.25	36.56	137,700
30 Aug 10	36.70000 -1.08	37.80	36.62	37.49	263,700
27 Aug 10	37.78000 +1.85	37.92	35.69	36.46	83,700
26 Aug 10	35.93000 -1.02	37.77	35.83	37.13	120,300
25 Aug 10	36.95000 +1.04	37.01	35.54	35.56	224,700
24 Aug 10	35.91000 -0.46	36.35	35.54	36.21	101,800
23 Aug 10	36.37000 -0.53	37.20	36.29	37.20	110,200
20 Aug 10	36.90000 -0.07	36.96	35.81	36.77	86,200
19 Aug 10	36.97000 -1.92	38.79	36.94	38.65	183,300
18 Aug 10	38.89000 +0.05	38.95	37.81	38.72	88,900
17 Aug 10	38.84000 +1.86	39.22	37.41	37.48	147,200
16 Aug 10	36.98000 +0.50	37.20	36.34	36.34	120,800
13 Aug 10	36.48000 -0.93	37.71	36.46	37.15	109,600
12 Aug 10	37.41000 -0.21	37.66	37.06	37.35	104,000
11 Aug 10	37.62000 -1.94	39.21	37.56	39.20	206,300
10 Aug 10	39.56000 -1.64	40.88	39.53	40.85	154,200
09 Aug 10	41.20000 +0.30	41.50	40.91	41.33	129,600
06 Aug 10	40.90000 -0.23	41.54	40.19	40.82	92,300
05 Aug 10	41.13000 -0.15	41.85	41.05	41.05	102,900
04 Aug 10	41.28000 +0.48	41.63	40.48	41.16	142,300
03 Aug 10	40.80000 -0.29	43.09	40.46	42.37	189,600
02 Aug 10	41.09000 +0.09	41.99	40.59	41.84	172,900
30 Jul 10	41.00000 +0.51	41.45	39.34	39.75	175,100
29 Jul 10	40.49000 -0.10	41.19	39.83	40.85	82,100
28 Jul 10	40.59000 -0.40	41.41	40.31	40.73	89,600
27 Jul 10	40.99000 -0.27	41.84	40.57	41.53	109,300
26 Jul 10	41.26000 +0.67	41.35	40.40	40.45	223,100
23 Jul 10	40.59000 +0.85	40.70	39.54	39.54	424,100
22 Jul 10	39.74000 +0.79	39.92	39.25	39.29	203,500
21 Jul 10	38.95000 -0.10	39.37	38.55	39.27	132,900
20 Jul 10	39.05000 +0.92	39.18	36.65	37.46	145,200
19 Jul 10	38.13000 +0.63	38.19	37.25	37.75	195,700
16 Jul 10	37.50000 -0.10	37.75	37.12	37.19	181,000
15 Jul 10	37.60000 +0.03	37.87	36.68	37.61	88,100
14 Jul 10	37.57000 +0.12	38.29	36.80	37.27	79,100
13 Jul 10	37.45000 +0.75	37.80	36.80	37.30	77,600
12 Jul 10	36.70000 -0.82	37.82	36.20	37.30	83,900
09 Jul 10	37.52000 +0.30	38.00	36.71	37.13	124,800
08 Jul 10	37.22000 +0.75	37.23	36.12	36.95	142,100
07 Jul 10	36.47000 +2.40	36.64	34.11	34.11	184,300
06 Jul 10	34.07000 -0.32	35.51	33.90	35.03	121,300
02 Jul 10	34.39000 -0.64	35.61	34.06	35.25	111,800
01 Jul 10	35.03000 +0.36	35.16	34.00	34.60	141,400
30 Jun 10	34.67000 -1.01	36.26	34.45	35.58	143,800
29 Jun 10	35.68000 -1.69	36.94	35.46	36.63	170,500
28 Jun 10	37.37000 -0.69	38.47	37.34	38.16	45,400
25 Jun 10	38.06000 +0.94	38.31	36.77	37.20	243,000
24 Jun 10	37.12000 -0.41	37.93	36.77	37.15	128,700
23 Jun 10	37.53000 -0.21	37.75	36.97	37.53	69,700
22 Jun 10	37.74000 -1.30	39.50	37.65	39.07	104,100
21 Jun 10	39.04000 -0.01	39.91	38.35	39.74	225,500
18 Jun 10	39.05000 +0.13	39.89	38.52	39.19	141,600
17 Jun 10	38.92000 +0.22	39.15	38.33	39.02	87,500
16 Jun 10	38.70000 -0.64	39.50	38.70	39.05	83,000
15 Jun 10	39.34000 +1.03	39.51	38.46	38.63	138,300
14 Jun 10	38.31000 -0.83	39.70	38.03	39.25	226,600
11 Jun 10	39.14000 +0.44	39.23	37.30	38.33	140,200
10 Jun 10	38.69500 +2.97	38.84	36.37	36.53	212,100
09 Jun 10	35.73000 +0.34	36.68	35.56	35.91	284,300
08 Jun 10	35.39000 +1.27	35.51	33.80	34.24	242,000
07 Jun 10	34.12000 -1.13	35.64	33.88	35.33	176,900
04 Jun 10	35.25000 -2.59	37.21	35.06	36.51	196,000
03 Jun 10	37.84000 -0.06	38.43	37.02	37.72	122,500
02 Jun 10	37.90000 +1.17	37.90	37.11	37.21	199,200
01 Jun 10	36.73000 -0.70	38.77	36.72	37.48	367,200
28 May 10	37.43000 -0.14	37.71	36.80	37.31	229,700
27 May 10	37.57000 +1.73	37.57	36.16	36.95	158,800
26 May 10	35.84000 +0.40	36.71	35.74	35.74	155,000
25 May 10	35.44000 +0.88	35.67	32.91	33.54	232,900
24 May 10	34.56000 -0.94	35.94	34.56	35.51	110,600
21 May 10	35.50000 +1.50	35.79	33.29	33.29	374,600
20 May 10	34.00000 -1.80	35.42	33.60	34.71	299,300
19 May 10	35.80000 -1.00	37.17	35.10	36.68	230,900
18 May 10	36.80000 +0.34	37.72	36.74	37.06	339,500
17 May 10	36.46000 -0.46	37.63	35.50	37.29	184,900
14 May 10	36.92000 -1.48	38.26	36.38	37.96	222,600
13 May 10	38.40000 +0.05	39.19	38.11	38.12	302,300
12 May 10	38.35000 +0.78	38.36	37.38	37.68	221,400
11 May 10	37.57000 +0.07	38.16	36.58	37.11	237,500
10 May 10	37.50000 +1.50	38.31	37.04	37.85	282,300
07 May 10	36.00000 -0.17	37.56	35.19	36.14	430,800
06 May 10	36.17000 -0.97	38.32	34.81	36.93	308,500
05 May 10	37.14000 -0.53	38.08	36.64	37.03	294,000
04 May 10	37.67000 -2.10	39.58	37.24	39.07	304,700
03 May 10	39.77000 -0.42	41.00	38.85	38.85	268,800
30 Apr 10	40.19000 +0.05	40.72	39.98	40.36	339,700
29 Apr 10	40.14000 +1.05	40.48	39.49	40.00	635,900
28 Apr 10	39.09000 +0.08	39.54	38.02	39.41	155,500
27 Apr 10	39.01000 -1.39	40.38	38.95	40.32	349,700
26 Apr 10	40.40000 -1.09	41.63	40.40	41.50	205,900
23 Apr 10	41.49000 +1.22	41.49	40.27	40.45	141,300
22 Apr 10	40.27000 -0.33	40.53	39.80	40.01	150,700
21 Apr 10	40.60000 +0.57	40.60	39.64	40.04	302,000
20 Apr 10	40.03000 +0.02	40.32	39.85	40.06	93,000
19 Apr 10	40.01000 +0.08	40.08	38.79	39.86	256,400
16 Apr 10	39.93000 -0.71	40.98	39.81	40.62	217,300
15 Apr 10	40.64000 +0.00	40.93	40.51	40.59	85,200
14 Apr 10	40.64000 +1.22	40.68	39.29	39.68	264,900
13 Apr 10	39.42000 +0.05	39.42	38.81	39.35	90,900
12 Apr 10	39.37000 -0.40	39.97	39.20	39.85	59,500
09 Apr 10	39.77000 +0.18	39.83	39.46	39.58	200,400
08 Apr 10	39.59000 +0.29	39.67	38.77	39.02	218,900
07 Apr 10	39.30000 -0.53	40.16	38.84	39.80	188,100
06 Apr 10	39.83000 +0.02	40.55	39.51	39.51	246,000
05 Apr 10	39.81000 +0.10	40.52	39.42	39.99	236,900
01 Apr 10	39.71000 +1.14	39.71	38.57	38.90	137,000
31 Mar 10	38.57000 -1.23	39.64	38.52	39.38	295,400
30 Mar 10	39.80000 +1.18	40.47	38.65	38.75	365,300
29 Mar 10	38.62000 +0.44	38.75	38.00	38.29	240,100
26 Mar 10	38.18000 +0.18	38.84	37.96	38.07	307,100
25 Mar 10	38.00000 -0.10	38.90	37.84	38.62	637,700
24 Mar 10	38.10000 -0.25	38.50	37.76	38.18	3,730,000
23 Mar 10	38.35000 +1.28	38.43	37.01	37.01	175,900
22 Mar 10	37.07000 +0.07	37.31	36.71	36.86	315,100
19 Mar 10	37.00000 +0.42	38.29	36.36	36.80	188,900
18 Mar 10	36.58000 +0.29	36.88	35.92	36.46	131,000
17 Mar 10	36.29000 +0.79	36.98	35.59	35.68	347,400
16 Mar 10	35.50000 +0.04	35.80	35.06	35.70	169,800
15 Mar 10	35.46000 -0.33	35.71	35.33	35.70	243,300
12 Mar 10	35.79000 -0.64	37.07	35.60	36.55	43,400
11 Mar 10	36.43000 +0.38	36.48	35.63	35.71	93,900
10 Mar 10	36.05000 -0.53	36.62	35.61	36.47	132,900
09 Mar 10	36.58000 -0.03	36.83	36.11	36.58	57,900
08 Mar 10	36.61000 -0.33	37.33	36.39	37.04	62,000
05 Mar 10	36.94000 +2.02	37.14	34.93	35.14	132,100
04 Mar 10	34.92000 -0.03	35.27	34.52	35.16	220,000
03 Mar 10	34.95000 +0.49	35.25	34.41	34.69	86,800
02 Mar 10	34.46000 -0.07	35.15	34.27	34.53	114,300
01 Mar 10	34.53000 +1.14	35.13	33.41	33.63	165,100
26 Feb 10	33.39000 -0.17	33.65	32.83	33.42	170,200
25 Feb 10	33.56000 -1.95	36.49	33.03	34.92	258,400
24 Feb 10	35.51000 +0.61	36.21	34.72	34.99	148,900
23 Feb 10	34.90000 -1.00	36.30	34.56	35.85	96,800
22 Feb 10	35.90000 -0.30	36.44	35.77	36.44	52,600
19 Feb 10	36.20000 +0.30	36.92	35.13	35.90	116,800
18 Feb 10	35.90000 -0.06	36.19	35.16	35.94	72,800
17 Feb 10	35.96000 -0.12	36.31	35.41	36.31	55,100
16 Feb 10	36.08000 +0.49	36.18	35.47	35.91	57,700
12 Feb 10	35.59000 +0.28	35.78	34.58	34.84	65,000
11 Feb 10	35.31000 +1.19	35.34	33.91	33.93	53,700
10 Feb 10	34.12000 -0.38	34.72	33.73	34.27	60,100
09 Feb 10	34.50000 +0.66	34.95	33.85	34.10	115,800
08 Feb 10	33.84000 -1.12	35.00	33.68	34.82	79,600
05 Feb 10	34.96000 +0.46	35.45	33.75	34.56	73,800
04 Feb 10	34.50000 -2.16	36.80	34.41	36.26	153,700
03 Feb 10	36.66000 -0.78	38.31	36.65	37.13	109,400
02 Feb 10	37.44500 +0.53	37.55	36.90	36.90	89,700
01 Feb 10	36.91000 +1.76	36.91	35.25	35.25	212,000
29 Jan 10	35.15000 +0.23	35.78	34.65	35.12	139,300
28 Jan 10	34.92000 -0.92	36.36	34.29	36.00	215,700
27 Jan 10	35.84000 -0.45	37.03	35.48	36.02	95,800
26 Jan 10	36.29000 -0.64	37.66	36.01	36.72	54,100
25 Jan 10	36.93000 -0.15	37.57	36.62	37.27	64,000
22 Jan 10	37.08000 -1.42	38.97	37.05	38.46	76,800
21 Jan 10	38.50000 -1.65	40.72	38.33	40.12	139,000
20 Jan 10	40.15000 -1.14	41.08	39.95	40.82	98,600
19 Jan 10	41.29000 +1.04	41.32	40.28	40.28	89,700
15 Jan 10	40.25000 -1.30	42.12	39.49	41.76	110,400
14 Jan 10	41.55000 -0.30	41.75	41.10	41.60	45,400
13 Jan 10	41.85000 +0.25	42.56	41.04	41.89	36,600
12 Jan 10	41.60000 -2.66	44.18	41.16	43.61	141,400
11 Jan 10	44.26000 +0.32	44.40	42.49	43.97	122,900
08 Jan 10	43.94000 +0.86	43.96	42.81	42.81	45,600
07 Jan 10	43.08000 +0.15	43.20	42.68	42.76	114,300
06 Jan 10	42.93000 +1.19	42.94	41.63	41.63	75,200
05 Jan 10	41.74000 -1.15	42.93	41.66	42.70	100,600
04 Jan 10	42.89000 +1.27	43.16	42.00	42.00	57,400
31 Dec 09	41.62000 -0.75	42.57	41.50	42.22	44,300
30 Dec 09	42.37000 +0.70	42.37	40.98	41.36	69,100
29 Dec 09	41.67000 +0.14	42.03	41.38	41.51	116,000
28 Dec 09	41.53000 +0.00	41.64	40.90	41.32	61,400