FUNDMANAGER.co.uk

Cimpress

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	80.57500 +4.54	80.76	76.32	76.66	240,928
19 Oct 26	76.03000 -0.22	76.80	75.01	76.12	148,497
16 Oct 26	76.25000 -0.47	77.58	75.07	76.77	175,225
15 Oct 26	76.72000 +3.28	76.93	74.48	74.48	130,631
14 Oct 26	73.44000 -1.27	74.65	73.15	73.96	191,774
13 Oct 26	74.71000 -0.33	75.91	74.49	75.86	105,204
12 Oct 26	75.04000 +0.83	76.28	73.39	73.96	135,291
09 Oct 26	74.21000 -0.07	74.93	73.54	74.04	129,219
08 Oct 26	74.28000 +0.69	74.46	72.57	73.26	103,187
07 Oct 26	73.59000 -0.06	73.78	71.70	72.55	298,660
06 Oct 26	73.65000 -2.70	76.77	73.38	76.25	199,806
05 Oct 26	76.35000 +1.31	76.48	73.98	74.82	137,277
02 Oct 26	75.04000 +0.01	75.85	74.06	75.85	179,147
01 Oct 26	75.03000 -2.09	78.86	74.31	77.05	203,367
30 Sep 26	77.12000 -1.05	80.07	75.63	78.35	426,637
29 Sep 26	78.17000 -1.88	80.00	76.93	79.88	122,324
28 Sep 26	80.05000 +0.26	81.32	78.89	79.60	159,760
25 Sep 26	79.79000 +1.18	80.18	78.58	78.58	170,643
24 Sep 26	78.61000 +0.62	78.68	76.26	77.96	144,560
23 Sep 26	77.99000 -1.46	79.51	76.68	79.13	192,714
22 Sep 26	79.45000 -0.30	81.75	79.08	80.82	155,239
21 Sep 26	79.75000 -0.36	81.77	79.07	80.66	159,391
18 Sep 26	80.11000 -1.41	82.00	79.03	81.67	439,566
17 Sep 26	81.52000 +0.02	82.74	81.13	82.56	153,027
16 Sep 26	81.50000 -1.90	84.31	80.66	82.92	134,856
15 Sep 26	83.40000 -0.75	84.64	83.11	84.29	108,279
14 Sep 26	84.15000 -0.62	85.71	83.68	84.89	91,689
11 Sep 26	84.77000 +0.70	86.55	84.22	84.63	146,692
10 Sep 26	84.07000 -1.23	85.70	83.55	84.96	122,310
09 Sep 26	85.30000 +0.40	87.69	84.27	84.90	142,979
08 Sep 26	84.90000 -2.55	88.39	84.44	86.89	242,985
04 Sep 26	87.45000 -0.95	89.27	86.06	87.31	364,480
03 Sep 26	88.40000 -2.38	92.10	86.46	91.16	269,596
02 Sep 26	90.78000 +2.75	91.33	87.76	87.76	139,958
01 Sep 26	88.03000 -1.08	89.50	87.29	89.11	153,101
31 Aug 26	89.11000 -0.17	89.99	87.40	89.40	195,266
28 Aug 26	89.28000 +0.28	90.00	88.46	89.00	136,369
27 Aug 26	89.00000 +1.75	89.59	87.28	87.34	172,550
26 Aug 26	87.25000 -0.63	88.50	86.37	88.46	118,303
25 Aug 26	87.88000 +0.36	88.86	85.60	88.01	153,087
24 Aug 26	87.52000 -0.15	88.53	85.76	87.26	115,179
21 Aug 26	87.67000 -1.19	90.12	86.39	89.22	161,446
20 Aug 26	88.86000 -1.27	90.10	87.74	88.86	151,392
19 Aug 26	90.13000 +0.45	91.61	88.77	90.00	432,663
18 Aug 26	89.68000 -2.07	92.28	88.05	91.62	276,660
17 Aug 26	91.75000 -2.71	92.63	90.82	92.22	250,377
14 Aug 26	94.46000 -2.88	97.50	94.23	96.21	127,310
13 Aug 26	97.34000 -1.30	99.58	96.25	98.96	118,371
12 Aug 26	98.64000 +3.26	99.25	93.86	95.52	276,233
11 Aug 26	95.38000 +0.80	98.39	94.51	94.58	144,080
10 Aug 26	94.58000 -0.77	96.20	92.91	93.09	194,070
07 Aug 26	95.35000 -1.16	99.47	94.82	96.59	220,636
06 Aug 26	96.51000 -4.20	100.47	94.07	100.09	289,510
05 Aug 26	100.71000 -2.04	103.54	100.33	102.74	164,061
04 Aug 26	102.75000 +3.51	104.00	97.31	98.87	183,575
03 Aug 26	99.24000 +0.54	102.74	96.14	98.67	220,194
31 Jul 26	98.70000 +4.00	99.63	93.15	94.70	333,818
30 Jul 26	94.70000 -2.92	95.04	82.00	87.61	482,869
29 Jul 26	97.62000 -2.50	101.00	97.14	99.82	157,508
28 Jul 26	100.12000 +0.70	101.78	99.14	100.40	115,124
27 Jul 26	99.42000 +1.64	99.57	97.11	99.00	84,851
24 Jul 26	97.78000 +0.43	99.83	97.18	98.05	77,599
23 Jul 26	97.35000 -0.75	97.59	94.08	97.59	108,364
22 Jul 26	98.10000 -2.37	101.00	97.54	100.64	154,072
21 Jul 26	100.47000 -2.56	103.96	100.08	102.82	164,500
20 Jul 26	103.03000 +0.18	104.42	101.69	102.74	126,379
17 Jul 26	102.85000 -2.46	106.05	102.60	104.60	144,390
16 Jul 26	105.31000 +2.31	106.57	103.71	104.20	96,597
15 Jul 26	103.00000 +4.48	104.52	98.65	98.65	143,198
14 Jul 26	98.52000 -1.38	99.70	97.48	99.14	108,518
13 Jul 26	99.90000 +0.17	101.47	99.53	100.30	96,954
10 Jul 26	99.73000 +2.04	100.75	96.47	97.65	114,856
09 Jul 26	97.69000 -0.09	98.43	96.18	96.99	125,531
08 Jul 26	97.78000 +1.54	99.68	93.50	96.69	438,400
07 Jul 26	96.24000 +2.07	96.61	94.43	94.79	194,595
06 Jul 26	94.17000 -3.45	99.65	94.04	97.62	195,855
02 Jul 26	97.62000 -6.30	105.00	96.26	103.81	325,028
01 Jul 26	103.92000 +2.22	105.73	101.60	101.60	191,717
30 Jun 26	101.70000 +3.35	101.83	97.65	98.75	329,486
29 Jun 26	98.35000 +6.34	98.78	91.29	92.24	181,405
26 Jun 26	92.01000 +2.31	93.05	88.54	89.51	670,909
25 Jun 26	89.70000 -0.50	92.90	89.47	90.56	118,807
24 Jun 26	90.20000 +2.37	90.44	87.83	87.83	153,368
23 Jun 26	87.83000 +1.17	88.01	85.80	86.00	112,284
22 Jun 26	86.66000 +1.81	87.46	84.48	84.71	185,802
18 Jun 26	84.85000 +0.25	86.25	83.01	85.20	284,193
17 Jun 26	84.60000 +0.67	85.74	83.26	83.56	250,456
16 Jun 26	83.93000 +0.60	85.79	79.46	83.32	929,208
15 Jun 26	83.33000 -5.55	89.33	82.75	88.30	393,246
12 Jun 26	88.88000 -1.63	92.23	88.65	90.51	169,609
11 Jun 26	90.51000 -1.39	92.67	89.60	92.67	175,548
10 Jun 26	91.90000 -0.67	93.40	89.39	92.50	206,261
09 Jun 26	92.57000 -0.71	95.90	92.06	93.47	197,280
08 Jun 26	93.28000 -1.27	95.95	93.07	94.52	135,475
05 Jun 26	94.55000 -2.42	96.91	93.22	96.73	165,151
04 Jun 26	96.97000 +0.95	99.03	96.40	97.38	168,752
03 Jun 26	96.02000 -1.22	98.10	94.92	96.43	153,178
02 Jun 26	97.24000 -1.71	98.84	96.15	98.54	218,015
01 Jun 26	98.95000 +0.39	99.63	97.46	98.07	151,067
29 May 26	98.56000 -1.29	99.62	98.01	98.66	181,419
28 May 26	99.85000 -4.63	104.50	99.64	104.48	95,274
27 May 26	104.48000 +0.42	106.13	103.43	104.16	187,499
26 May 26	104.06000 +1.67	105.09	100.89	102.32	262,511
22 May 26	102.39000 +7.22	104.11	95.19	96.45	234,451
21 May 26	95.17000 -2.52	98.58	93.89	96.30	196,512
20 May 26	97.69000 -1.79	98.96	95.81	98.96	189,582
19 May 26	99.48000 -3.40	104.91	99.15	102.14	347,801
18 May 26	102.88000 +8.68	103.12	92.51	94.39	412,140
15 May 26	94.20000 +0.95	95.31	92.37	92.83	301,481
14 May 26	93.25000 +3.97	93.48	89.40	90.37	213,812
13 May 26	89.28000 -2.23	91.74	89.06	90.52	184,263
12 May 26	91.51000 +3.06	91.81	88.26	88.59	169,943
11 May 26	88.45000 -3.22	93.13	88.31	92.74	164,659
08 May 26	91.67000 -0.31	92.59	89.03	91.57	139,926
07 May 26	91.98000 +2.46	92.93	89.00	89.17	106,968
06 May 26	89.52000 -2.31	93.06	89.21	93.06	128,562
05 May 26	91.83000 -2.85	96.00	89.50	94.67	147,760
04 May 26	94.68000 +0.93	95.00	88.97	92.16	245,920
01 May 26	93.75000 +5.29	93.93	87.75	89.03	230,120
30 Apr 26	88.46000 +7.04	90.99	84.70	85.82	331,240
29 Apr 26	81.42000 -1.26	82.65	80.44	82.00	78,334
28 Apr 26	82.68000 -0.36	84.00	82.18	83.52	79,967
27 Apr 26	83.04000 +1.07	83.21	80.66	81.59	103,529
24 Apr 26	81.97000 +0.39	82.68	79.44	81.22	78,675
23 Apr 26	81.58000 -1.42	84.00	80.68	83.49	84,234
22 Apr 26	83.00000 +0.64	83.81	81.62	82.66	68,629
21 Apr 26	82.36000 +1.25	83.00	79.65	80.92	110,922
20 Apr 26	81.11000 -0.07	82.20	80.43	81.18	81,369
17 Apr 26	81.18000 +2.00	82.81	79.15	80.24	183,433
16 Apr 26	79.18000 +0.21	79.99	78.27	78.27	95,544
15 Apr 26	78.97000 -1.52	80.86	77.80	80.01	87,767
14 Apr 26	80.49000 +2.20	81.00	78.25	78.33	82,446
13 Apr 26	78.29000 +1.59	78.76	75.95	76.61	76,610
10 Apr 26	76.70000 +1.56	76.83	73.72	75.14	131,401
09 Apr 26	75.14000 -2.86	78.05	74.44	77.32	142,579
08 Apr 26	78.00000 +3.97	78.90	76.12	76.12	211,395
07 Apr 26	74.03000 +0.16	75.53	73.16	73.71	152,941
06 Apr 26	73.87000 -0.28	76.00	73.46	74.44	95,280
02 Apr 26	74.15000 +0.11	77.07	72.86	73.42	93,864
01 Apr 26	74.04000 +1.04	74.76	72.75	73.90	172,466
31 Mar 26	73.00000 +0.25	75.00	72.00	74.53	272,952
30 Mar 26	72.75000 +0.57	73.31	71.69	72.48	90,820
27 Mar 26	72.18000 -1.43	74.19	72.00	73.80	59,688
26 Mar 26	73.61000 -0.80	75.00	73.25	74.08	99,311
25 Mar 26	74.41000 +0.38	75.74	73.50	75.14	138,631
24 Mar 26	74.03000 +2.04	74.31	70.46	71.10	102,415
23 Mar 26	71.99000 +2.67	72.56	70.85	70.87	110,335
20 Mar 26	69.32000 -1.16	71.04	68.96	70.56	271,760
19 Mar 26	70.48000 +0.56	71.45	68.93	69.61	115,758
18 Mar 26	69.92000 -2.78	72.16	69.05	72.02	131,649
17 Mar 26	72.70000 +1.58	72.90	71.06	71.71	90,814
16 Mar 26	71.12000 +0.07	72.78	69.73	71.29	148,934
13 Mar 26	71.05000 +1.13	71.79	69.75	70.54	143,264
12 Mar 26	69.92000 -0.30	71.14	67.42	69.19	107,306
11 Mar 26	70.22000 -0.89	71.90	69.68	70.69	70,568
10 Mar 26	71.11000 -0.59	71.87	69.47	71.14	78,542
09 Mar 26	71.70000 +0.01	72.24	68.51	70.36	98,236
06 Mar 26	71.69000 -0.50	71.71	68.86	70.71	111,434
05 Mar 26	72.19000 +1.99	72.61	68.89	68.89	107,949
04 Mar 26	70.20000 -0.23	72.45	69.80	70.84	90,711
03 Mar 26	70.43000 -0.72	70.89	68.25	69.07	96,736
02 Mar 26	71.15000 -1.90	72.83	70.37	71.53	98,455
27 Feb 26	73.05000 +0.37	73.95	70.31	71.48	182,242
26 Feb 26	72.68000 +0.58	74.59	71.00	72.48	161,322
25 Feb 26	72.10000 +0.50	72.10	70.80	71.73	100,324
24 Feb 26	71.60000 +1.40	73.28	70.49	70.57	91,315
23 Feb 26	70.20000 -2.04	72.37	69.32	71.55	139,932
20 Feb 26	72.24000 -1.22	74.21	71.63	73.27	68,456
19 Feb 26	73.46000 +0.05	73.99	72.12	72.93	105,221
18 Feb 26	73.41000 +1.53	75.22	71.82	71.82	135,832
17 Feb 26	71.88000 -2.39	75.53	71.87	74.26	88,792
13 Feb 26	74.27000 -0.73	77.85	72.88	75.54	273,527
12 Feb 26	75.00000 -1.41	78.99	74.05	77.16	207,394
11 Feb 26	76.41000 +0.08	77.79	75.33	76.34	128,980
10 Feb 26	76.33000 -0.64	78.99	76.17	77.23	82,908
09 Feb 26	76.97000 +1.33	77.05	72.46	75.00	184,496
06 Feb 26	75.64000 +2.06	76.35	71.12	74.25	92,157
05 Feb 26	73.58000 -1.36	76.52	72.73	74.93	164,194
04 Feb 26	74.94000 -1.67	79.21	73.89	77.41	188,964
03 Feb 26	76.61000 -3.93	81.75	75.12	80.08	150,135
02 Feb 26	80.54000 +1.45	82.43	78.92	78.92	175,565
30 Jan 26	79.09000 +1.08	79.46	75.14	77.90	208,617
29 Jan 26	78.01000 +0.10	82.16	69.01	69.19	223,068
28 Jan 26	77.91000 -0.62	79.71	77.63	79.01	132,983
27 Jan 26	78.53000 -0.10	78.88	77.09	78.04	108,657
26 Jan 26	78.63000 -0.22	79.71	78.08	78.69	98,105
23 Jan 26	78.85000 -1.81	80.82	77.98	80.02	104,405
22 Jan 26	80.66000 +0.57	81.98	80.00	80.13	109,554
21 Jan 26	80.09000 +3.73	80.56	76.89	77.14	136,580
20 Jan 26	76.36000 -3.38	78.99	75.94	77.89	98,831
16 Jan 26	79.74000 -0.44	80.65	79.26	80.16	99,600
15 Jan 26	80.18000 +0.45	81.64	76.61	79.61	100,486
14 Jan 26	79.73000 +2.41	80.21	76.55	76.55	112,234
13 Jan 26	77.32000 +0.27	78.20	76.59	77.09	123,228
12 Jan 26	77.05000 -1.64	79.45	76.80	78.46	114,920
09 Jan 26	78.69000 +4.90	78.75	73.43	74.00	142,892
08 Jan 26	73.79000 +4.07	74.07	67.85	69.08	145,402
07 Jan 26	69.72000 +3.49	70.88	66.23	66.63	179,105
06 Jan 26	66.23000 -0.34	66.62	64.19	66.08	222,309
05 Jan 26	66.57000 +0.91	67.80	65.42	65.78	169,037
02 Jan 26	65.66000 -0.93	66.73	65.05	66.59	123,800
31 Dec 25	66.59000 -1.01	67.92	66.23	67.88	107,483
30 Dec 25	67.60000 -1.40	68.70	67.37	68.70	103,473
29 Dec 25	69.00000 -0.20	69.51	68.51	69.37	92,649
26 Dec 25	69.20000 -1.32	70.50	69.00	70.43	115,927
24 Dec 25	70.52000 -0.48	70.89	69.98	70.77	53,061
23 Dec 25	70.99500 -0.84	74.49	69.87	71.70	155,376
22 Dec 25	71.84000 -1.15	73.50	71.06	73.38	152,085
19 Dec 25	72.99000 -3.16	76.60	72.87	76.25	413,448
18 Dec 25	76.15000 +1.72	76.40	74.90	74.90	137,890
17 Dec 25	74.43000 +0.24	75.98	73.89	73.89	166,920
16 Dec 25	74.19000 -1.03	76.20	73.60	75.22	184,004
15 Dec 25	75.22000 +0.60	76.15	74.64	74.75	142,813
12 Dec 25	74.62000 +0.73	75.77	73.63	73.90	143,636
11 Dec 25	73.89000 +1.84	74.83	72.50	72.50	142,130
10 Dec 25	72.05000 -0.26	73.75	71.25	72.13	143,843
09 Dec 25	72.31000 +0.85	72.37	70.95	70.95	117,320
08 Dec 25	71.46000 +0.99	71.70	70.21	70.94	130,039
05 Dec 25	70.47000 -1.64	72.99	69.18	72.11	278,243
04 Dec 25	72.11000 -1.58	74.94	71.77	73.14	157,357
03 Dec 25	73.69000 +3.24	75.17	70.65	70.65	175,560
02 Dec 25	70.45000 +2.70	72.43	67.27	68.12	244,197
01 Dec 25	67.75000 -1.10	70.32	67.48	68.49	391,811
28 Nov 25	68.85000 -0.03	70.57	68.09	68.77	159,451
26 Nov 25	68.88000 -1.51	70.33	67.78	70.04	186,815
25 Nov 25	70.39000 +1.25	70.96	68.74	69.74	215,835
24 Nov 25	69.14000 +1.49	69.60	66.62	67.40	113,921
21 Nov 25	67.65000 +1.60	69.94	65.95	66.01	160,905
20 Nov 25	66.05000 -1.40	69.43	65.90	68.14	150,953
19 Nov 25	67.45500 +1.79	67.99	65.66	66.15	145,384
18 Nov 25	65.66000 +0.41	69.05	64.27	64.62	138,839
17 Nov 25	65.25000 -1.34	67.04	64.76	66.89	180,813
14 Nov 25	66.59000 -0.92	67.93	65.65	67.16	164,006
13 Nov 25	67.51000 +2.39	67.79	65.23	65.23	146,369
12 Nov 25	65.12000 -1.48	68.11	65.00	66.31	122,987
11 Nov 25	66.60000 +1.32	66.99	64.98	65.47	198,859
10 Nov 25	65.28000 +4.07	65.60	60.59	61.89	192,490
07 Nov 25	61.21000 -1.21	65.19	60.87	63.34	197,684
06 Nov 25	62.42000 -2.30	66.38	61.44	64.67	182,117
05 Nov 25	64.72000 -1.37	66.83	63.04	65.62	238,252
04 Nov 25	66.09000 -2.03	69.44	65.77	67.90	162,114
03 Nov 25	68.12000 -1.09	71.32	66.97	68.34	363,923
31 Oct 25	69.21000 -4.98	73.23	68.99	73.02	365,107
30 Oct 25	74.19000 +7.44	76.65	61.84	66.23	495,397
29 Oct 25	66.75000 +0.03	68.38	65.97	66.45	351,990
28 Oct 25	66.72000 +1.27	67.75	63.86	65.22	204,687
27 Oct 25	65.45000 -1.90	68.26	65.32	67.55	170,718
24 Oct 25	67.35000 +1.06	68.58	66.62	67.00	108,392
23 Oct 25	66.29000 +1.15	67.11	64.63	65.10	104,163
22 Oct 25	65.14000 -0.77	66.50	65.01	65.87	102,697
21 Oct 25	65.91000 -0.32	66.98	65.15	66.22	104,020
20 Oct 25	66.23000 +1.23	66.81	65.22	65.33	75,435
17 Oct 25	65.00000 -0.74	66.29	64.25	65.27	88,854
16 Oct 25	65.73500 +0.96	65.85	63.97	65.24	74,217
15 Oct 25	64.77500 +0.60	66.80	64.02	64.36	138,452
14 Oct 25	64.18000 +1.59	64.65	62.07	62.07	103,424
13 Oct 25	62.59000 +1.26	63.03	61.90	62.54	108,194
10 Oct 25	61.33000 -2.06	64.28	61.21	63.87	129,234
09 Oct 25	63.39000 -0.26	63.67	62.76	63.45	132,551
08 Oct 25	63.65000 +0.63	64.16	62.35	63.40	168,789
07 Oct 25	63.02000 -0.43	63.78	62.35	63.68	174,571
06 Oct 25	63.45000 -1.32	65.86	60.72	64.56	121,243
03 Oct 25	64.77000 +1.43	65.06	63.85	63.85	106,115
02 Oct 25	63.34000 +0.54	63.77	62.38	62.86	136,042
01 Oct 25	62.80000 -0.24	63.78	61.61	63.48	125,947
30 Sep 25	63.04000 +1.05	63.38	61.34	61.67	212,111
29 Sep 25	61.99000 -0.43	63.37	61.65	62.85	135,613
26 Sep 25	62.42000 +1.18	62.75	61.26	61.44	145,436
25 Sep 25	61.24000 -0.63	62.46	60.75	61.48	119,391
24 Sep 25	61.87000 -0.10	64.29	61.66	62.31	158,208
23 Sep 25	61.97000 -1.16	63.76	61.95	63.50	169,917
22 Sep 25	63.13000 +0.82	64.00	61.40	62.26	233,649
19 Sep 25	62.31000 -0.59	63.63	61.36	62.90	312,152
18 Sep 25	62.90000 +0.72	63.65	61.63	63.06	260,410
17 Sep 25	62.18000 -0.47	66.00	62.12	63.63	341,778
16 Sep 25	62.65000 +5.06	63.12	56.34	57.48	516,908
15 Sep 25	57.59000 +0.49	58.37	56.76	57.09	362,750
12 Sep 25	57.10000 -4.07	60.84	57.02	60.48	177,823
11 Sep 25	61.17000 +2.18	61.33	58.88	59.18	187,043
10 Sep 25	58.99000 -3.68	63.01	58.07	62.67	164,060
09 Sep 25	62.67000 -0.80	64.31	59.25	63.25	173,859
08 Sep 25	63.47000 +0.66	64.67	61.91	62.93	256,341
05 Sep 25	62.81000 +2.15	62.83	61.04	61.10	204,498
04 Sep 25	60.66000 -0.09	61.38	60.38	61.23	218,521
03 Sep 25	60.75000 -1.71	62.61	60.47	62.00	177,696
02 Sep 25	62.46000 -0.66	62.81	61.11	62.65	320,558
29 Aug 25	63.11500 +0.65	64.08	62.39	62.69	151,642
28 Aug 25	62.47000 -0.46	63.23	61.72	63.12	140,410
27 Aug 25	62.93000 -0.29	63.76	62.31	62.83	199,731
26 Aug 25	63.22000 +1.45	64.37	61.79	62.07	203,408
25 Aug 25	61.77000 -0.89	62.45	61.44	62.05	120,388
22 Aug 25	62.66000 +3.77	63.74	59.25	59.39	250,944
21 Aug 25	58.89000 -0.92	60.71	58.72	59.58	235,224
20 Aug 25	59.81000 -0.68	61.09	59.28	60.64	174,194
19 Aug 25	60.49000 +1.60	61.13	58.60	58.60	206,113
18 Aug 25	58.89000 -0.17	59.76	58.67	58.78	184,283
15 Aug 25	59.06000 -1.10	60.81	58.80	60.81	216,476
14 Aug 25	60.16000 -0.44	60.64	59.09	59.85	214,994
13 Aug 25	60.60000 +2.18	61.23	58.26	58.48	236,709
12 Aug 25	58.42000 +3.07	58.69	54.34	55.10	249,903
11 Aug 25	55.35000 -0.01	56.43	54.58	55.41	192,560
08 Aug 25	55.36000 -0.12	56.11	54.52	55.85	178,523
07 Aug 25	55.48000 +1.04	56.65	54.92	55.24	196,992
06 Aug 25	54.44000 -1.00	55.88	54.23	55.58	274,183
05 Aug 25	55.44000 +1.56	56.19	53.89	54.35	254,549
04 Aug 25	53.88000 +0.69	54.60	48.51	53.20	313,397
01 Aug 25	53.19000 -2.12	55.24	52.74	54.50	381,736
31 Jul 25	55.31000 -0.43	56.80	54.27	55.59	349,653
30 Jul 25	55.74000 +6.02	58.13	53.53	53.65	725,992
29 Jul 25	49.72000 +0.15	50.17	48.60	49.70	328,821
28 Jul 25	49.57000 +1.11	50.10	47.95	48.51	309,462
25 Jul 25	48.46000 -0.01	49.45	47.76	48.89	165,850
24 Jul 25	48.47000 -0.32	49.21	47.89	48.78	186,524
23 Jul 25	48.79000 +1.48	48.96	45.28	47.79	198,269
22 Jul 25	47.31000 +2.66	48.18	44.19	44.71	239,185
21 Jul 25	44.65000 +0.00	45.72	44.32	45.25	130,864
18 Jul 25	44.65000 +0.62	44.77	43.52	44.52	165,858
17 Jul 25	44.03000 +0.70	44.57	42.08	43.29	249,992
16 Jul 25	43.33000 -0.53	44.87	42.85	44.11	274,218
15 Jul 25	43.86000 -2.59	46.85	43.61	46.85	383,661
14 Jul 25	46.45000 -1.29	47.51	46.19	47.40	170,774
11 Jul 25	47.74000 -1.52	49.16	47.63	48.66	142,528
10 Jul 25	49.26000 +1.06	50.48	47.74	48.20	186,557
09 Jul 25	48.20000 +0.41	48.78	47.64	48.23	199,174
08 Jul 25	47.79000 +1.35	48.41	46.46	46.51	231,422
07 Jul 25	46.44000 -3.24	49.59	45.73	49.25	318,437
03 Jul 25	49.68000 -0.20	50.53	49.29	49.96	69,920
02 Jul 25	49.88000 +1.08	50.82	48.68	48.95	511,013
01 Jul 25	48.80000 +1.80	50.12	46.78	46.78	1,061,748
30 Jun 25	47.00000 +0.20	47.82	45.78	47.21	440,323
27 Jun 25	46.80000 +0.03	47.72	46.14	46.90	569,997
26 Jun 25	46.77000 +0.16	47.25	46.14	46.96	245,065
25 Jun 25	46.61000 +0.65	47.03	45.27	45.98	294,710
24 Jun 25	45.96000 +2.29	46.10	43.74	43.93	226,933
23 Jun 25	43.67000 +0.76	43.74	42.31	42.91	268,086
20 Jun 25	42.91000 +0.29	43.41	42.05	43.14	415,480
18 Jun 25	42.62000 -1.38	44.33	42.25	43.78	340,994
17 Jun 25	44.00000 -0.92	45.22	43.06	44.32	258,823
16 Jun 25	44.92000 +1.92	45.38	43.20	43.62	256,442
13 Jun 25	43.00000 -2.30	45.53	42.81	44.39	246,178
12 Jun 25	45.30000 +0.59	45.72	44.03	44.13	263,714
11 Jun 25	44.71000 -2.64	47.79	44.67	47.65	360,335
10 Jun 25	47.34500 +1.10	47.54	45.94	46.58	153,494
09 Jun 25	46.25000 +1.00	46.49	45.55	45.66	160,670
06 Jun 25	45.25000 +0.12	46.16	44.90	45.81	116,348
05 Jun 25	45.13000 +0.14	45.32	44.76	44.78	154,055
04 Jun 25	44.99000 +0.44	45.80	44.53	44.53	188,790
03 Jun 25	44.55000 +0.85	44.60	43.29	43.52	238,812
02 Jun 25	43.70000 -0.56	44.25	42.83	43.98	205,407
30 May 25	44.26000 +0.20	44.69	43.05	43.90	234,108
29 May 25	44.06000 +1.14	44.27	43.16	43.37	219,666
28 May 25	42.92000 -0.96	43.86	42.76	43.78	198,532
27 May 25	43.88000 +1.65	43.96	42.49	42.91	234,801
23 May 25	42.23000 -0.83	42.59	41.88	42.00	176,384
22 May 25	43.06000 +0.24	43.39	42.27	42.52	219,496
21 May 25	42.82000 -2.02	44.50	42.71	44.25	220,589
20 May 25	44.84000 -0.18	45.31	44.50	44.76	154,236
19 May 25	45.02000 +0.12	46.21	44.28	44.28	208,080
16 May 25	44.90000 -0.02	45.20	44.78	44.88	177,978
15 May 25	44.92000 -0.14	46.06	44.70	45.22	168,055
14 May 25	45.06000 -0.51	45.71	44.81	45.19	182,241
13 May 25	45.57000 -0.28	46.22	45.25	46.16	196,983
12 May 25	45.85000 +2.17	47.53	45.40	46.05	190,442
09 May 25	43.68000 +1.32	43.78	42.38	42.38	229,836
08 May 25	42.36000 +1.04	42.69	40.90	41.32	251,073
07 May 25	41.32000 +1.25	42.15	40.44	40.73	296,107
06 May 25	40.07000 -0.03	40.71	39.11	39.53	162,510
05 May 25	40.10000 +0.24	40.58	39.31	40.14	186,753
02 May 25	39.86000 +0.63	41.05	38.97	39.86	223,574
01 May 25	39.23000 -2.79	40.02	35.21	39.22	534,189
30 Apr 25	42.02000 -0.66	42.30	41.01	42.00	201,576
29 Apr 25	42.68000 +0.71	42.86	41.44	41.68	183,683
28 Apr 25	41.97000 -0.48	42.75	41.13	42.30	174,335
25 Apr 25	42.45000 -0.16	42.82	41.50	42.16	125,475
24 Apr 25	42.61000 +1.02	42.88	41.32	41.76	198,130
23 Apr 25	41.59000 -0.04	43.58	41.54	43.14	158,541
22 Apr 25	41.63000 +0.21	42.45	40.89	41.96	197,626
21 Apr 25	41.42000 -0.69	41.54	40.42	41.48	236,320
17 Apr 25	42.11000 -0.21	42.60	41.49	42.28	172,461
16 Apr 25	42.32000 -0.60	43.10	41.38	42.61	157,072
15 Apr 25	42.92000 -0.59	43.60	42.46	43.18	280,338
14 Apr 25	43.51000 -0.26	44.75	42.99	44.21	294,813
11 Apr 25	43.77000 +0.83	43.77	41.72	43.15	160,555
10 Apr 25	42.94500 -1.56	43.65	41.56	43.31	195,087
09 Apr 25	44.50000 +4.71	45.12	39.15	39.73	389,321
08 Apr 25	39.79000 -1.78	44.60	39.11	42.86	242,073
07 Apr 25	41.57000 -1.85	44.28	40.62	41.90	298,110
04 Apr 25	43.42000 -0.95	43.85	41.42	42.68	238,543
03 Apr 25	44.37000 -2.77	47.93	43.70	47.76	284,466
02 Apr 25	47.14000 +1.40	47.69	44.81	45.02	166,907
01 Apr 25	45.74000 +0.51	46.02	44.17	45.13	214,380
31 Mar 25	45.23000 +0.04	45.58	44.00	44.48	236,511
28 Mar 25	45.19000 -0.11	46.22	43.71	45.20	250,257
27 Mar 25	45.30000 +2.89	45.40	42.39	42.52	182,242
26 Mar 25	42.41000 +0.05	43.26	41.01	42.80	194,753
25 Mar 25	42.36000 -1.10	43.60	42.29	43.43	187,051
24 Mar 25	43.46000 +0.14	44.44	42.65	43.67	173,543
21 Mar 25	43.32000 -0.84	44.24	42.48	43.49	329,128
20 Mar 25	44.16000 -1.08	45.91	44.01	45.03	121,587
19 Mar 25	45.24000 +0.16	46.07	44.37	45.16	176,935
18 Mar 25	45.08000 +0.02	45.15	43.04	44.70	259,402
17 Mar 25	45.06000 +3.18	45.51	41.74	41.81	264,520
14 Mar 25	41.88000 -0.07	43.00	41.38	42.23	192,968
13 Mar 25	41.95000 -1.97	43.76	41.24	43.64	179,072
12 Mar 25	43.92000 -0.57	45.00	43.61	44.53	239,948
11 Mar 25	44.49000 -0.50	45.38	43.76	45.15	292,216
10 Mar 25	44.99000 -0.94	46.25	44.26	45.42	319,390
07 Mar 25	45.93000 +1.80	46.82	44.03	44.18	333,350
06 Mar 25	44.13000 -0.11	44.98	43.39	43.52	257,224
05 Mar 25	44.24000 -0.32	45.28	43.90	44.56	324,732
04 Mar 25	44.56000 -1.73	45.75	43.49	45.49	350,706
03 Mar 25	46.29000 -1.79	48.41	45.61	48.04	317,281
28 Feb 25	48.08000 +0.74	48.30	46.55	47.25	211,610
27 Feb 25	47.34000 -0.59	48.38	46.86	47.80	189,561
26 Feb 25	47.93000 -2.01	49.76	46.06	49.76	348,234
25 Feb 25	49.94000 -2.08	52.74	49.37	52.21	323,913
24 Feb 25	52.02000 +2.26	52.78	49.22	49.98	379,432
21 Feb 25	49.76000 -0.34	51.54	49.22	50.36	456,136
20 Feb 25	50.10000 +1.91	50.29	47.83	48.12	367,317
19 Feb 25	48.19000 -2.10	50.79	48.11	50.10	216,829
18 Feb 25	50.29000 -3.56	53.75	50.29	53.55	288,986
14 Feb 25	53.85000 +1.13	53.85	52.56	53.07	126,255
13 Feb 25	52.72000 +0.30	53.48	52.27	52.92	136,642
12 Feb 25	52.42000 -2.96	54.78	52.09	54.34	215,511
11 Feb 25	55.38000 -0.26	56.43	54.13	55.10	234,613
10 Feb 25	55.64000 -1.58	57.47	55.09	57.32	149,948
07 Feb 25	57.22000 -0.51	58.26	56.34	57.42	219,063
06 Feb 25	57.73000 -0.19	60.42	57.56	60.09	263,208
05 Feb 25	57.92000 -2.64	60.92	57.74	60.74	232,139
04 Feb 25	60.56000 -2.33	63.62	60.25	62.49	232,104
03 Feb 25	62.89000 -3.59	64.69	62.20	64.44	235,089
31 Jan 25	66.48000 -3.68	71.14	66.15	69.94	382,095
30 Jan 25	70.16000 -4.07	70.83	61.49	61.49	547,287
29 Jan 25	74.23000 +1.38	74.69	72.24	72.24	153,100
28 Jan 25	72.85000 -1.03	74.40	71.78	73.65	108,955
27 Jan 25	73.88000 +1.70	74.49	71.82	71.88	123,333
24 Jan 25	72.18000 -0.94	73.21	71.84	73.16	86,291
23 Jan 25	73.12000 +0.39	74.05	72.47	72.80	156,462
22 Jan 25	72.73000 -2.12	75.00	72.68	75.00	110,124
21 Jan 25	74.85000 +1.04	75.83	73.86	73.86	112,158
17 Jan 25	73.81000 +1.17	75.07	72.87	73.21	129,935
16 Jan 25	72.64000 +0.23	73.17	71.12	72.11	94,834
15 Jan 25	72.41000 +1.00	74.14	71.61	73.48	74,221
14 Jan 25	71.41000 +0.02	72.47	70.00	71.86	98,199
13 Jan 25	71.39000 +3.04	71.73	67.16	67.16	139,498
10 Jan 25	68.35000 -1.45	68.97	67.18	68.32	115,573
08 Jan 25	69.80000 -0.59	70.00	67.39	69.64	207,823
07 Jan 25	70.39000 -1.53	72.84	69.98	71.77	143,119
06 Jan 25	71.92000 +1.53	72.63	69.86	70.48	176,322
03 Jan 25	70.38500 +0.32	71.03	68.95	70.18	92,833
02 Jan 25	70.07000 -1.65	72.60	68.89	72.25	141,188
31 Dec 24	71.72000 -0.22	72.55	71.15	72.19	105,770
30 Dec 24	71.94000 -0.24	72.59	70.22	71.85	105,454
27 Dec 24	72.18000 -1.82	74.40	72.13	73.65	105,422
26 Dec 24	74.00000 +0.12	74.49	72.77	73.18	86,728
24 Dec 24	73.88000 +0.48	74.64	72.69	73.58	69,249
23 Dec 24	73.40000 -0.81	74.90	72.74	74.22	160,023
20 Dec 24	74.21000 +0.51	75.53	72.74	72.80	268,114
19 Dec 24	73.70000 -1.79	77.26	73.42	76.12	425,119
18 Dec 24	75.49000 -3.04	80.94	74.83	79.57	131,417
17 Dec 24	78.53000 -1.96	80.94	78.07	79.91	105,479
16 Dec 24	80.49000 +1.73	81.11	78.51	78.51	133,455
13 Dec 24	78.76000 -3.29	82.11	77.25	81.49	96,787
12 Dec 24	82.05000 -0.70	82.40	80.85	82.40	95,060
11 Dec 24	82.75000 -0.78	85.00	82.48	84.78	119,360
10 Dec 24	83.53000 +0.36	85.09	82.67	82.76	122,777
09 Dec 24	83.17000 +3.16	85.56	79.45	80.04	152,625
06 Dec 24	80.01000 +0.89	80.26	78.45	80.00	108,516
05 Dec 24	79.12000 -1.97	81.33	78.20	81.17	95,076
04 Dec 24	81.09000 +0.80	81.57	79.35	80.80	96,095
03 Dec 24	80.29000 -2.78	83.44	77.65	83.35	132,592
02 Dec 24	83.07000 +2.77	83.64	79.04	80.30	147,521
29 Nov 24	80.30000 -0.16	81.98	80.10	81.04	75,065
27 Nov 24	80.46000 -0.63	82.24	79.96	81.40	137,047
26 Nov 24	81.09000 -2.40	83.20	80.80	83.20	106,321
25 Nov 24	83.49000 +2.16	85.31	81.61	82.19	131,158
22 Nov 24	81.33000 +0.08	82.38	80.29	81.84	96,107
21 Nov 24	81.25000 +2.87	81.49	78.56	78.81	140,372
20 Nov 24	78.38000 +1.35	80.00	76.70	76.70	93,557
19 Nov 24	77.03000 +0.19	77.76	75.55	75.55	107,201
18 Nov 24	76.84000 -0.56	78.24	76.27	77.00	129,677
15 Nov 24	77.40000 -3.08	81.66	77.12	81.05	132,763
14 Nov 24	80.48000 -0.86	83.04	80.00	81.44	165,522
13 Nov 24	81.34000 +2.14	82.66	79.40	79.40	165,954
12 Nov 24	79.20000 -2.49	81.83	78.94	81.70	174,916
11 Nov 24	81.69000 +2.03	82.36	79.91	81.34	126,173
08 Nov 24	79.66000 -0.69	81.62	78.95	80.85	116,822
07 Nov 24	80.35000 -0.53	81.78	79.34	80.88	165,409
06 Nov 24	80.88000 +4.45	81.35	77.13	77.21	235,542
05 Nov 24	76.43000 +2.78	76.53	73.33	73.33	142,667
04 Nov 24	73.65000 +2.40	74.81	71.36	71.76	148,753
01 Nov 24	71.25000 +2.24	74.29	69.65	69.65	247,631
31 Oct 24	69.01000 -7.13	70.00	58.05	60.58	450,868
30 Oct 24	76.14000 +0.55	76.27	75.13	75.20	143,538
29 Oct 24	75.59000 -1.54	77.90	74.90	76.60	156,380
28 Oct 24	77.13000 +1.27	77.45	76.00	76.66	127,880
25 Oct 24	75.86000 -0.14	77.02	75.83	76.49	95,294
24 Oct 24	76.00000 -1.16	77.65	75.76	77.24	78,294
23 Oct 24	77.16000 +0.24	78.05	76.14	76.53	85,383
22 Oct 24	76.92000 -1.63	78.58	76.77	78.49	88,159
21 Oct 24	78.55000 +0.18	78.71	76.79	78.37	100,287
18 Oct 24	78.37000 -0.86	80.11	77.96	79.83	100,180
17 Oct 24	79.23000 -1.26	80.78	78.81	80.78	109,222
16 Oct 24	80.49000 -0.66	81.88	79.77	81.47	92,059
15 Oct 24	81.15000 -0.70	82.63	81.04	81.31	124,253
14 Oct 24	81.85000 +0.01	82.38	79.64	82.02	94,712
11 Oct 24	81.84000 +1.73	82.01	80.53	80.53	104,295
10 Oct 24	80.11000 -0.73	80.79	79.09	79.61	88,915
09 Oct 24	80.84000 +1.04	81.72	79.55	79.55	92,045
08 Oct 24	79.80000 +1.49	80.93	78.89	78.89	164,695
07 Oct 24	78.31000 -2.00	80.21	77.17	80.06	151,974
04 Oct 24	80.31000 +2.91	80.53	78.56	78.56	117,025
03 Oct 24	77.40000 -2.57	79.85	77.07	79.29	148,188
02 Oct 24	79.97000 -2.61	82.72	79.93	81.87	90,021
01 Oct 24	82.58000 +0.66	84.13	81.20	81.44	219,378
30 Sep 24	81.92000 +0.08	82.66	81.00	81.61	175,001
27 Sep 24	81.84000 -0.32	84.36	81.84	82.53	121,891
26 Sep 24	82.16000 -1.89	85.74	81.98	85.21	175,446
25 Sep 24	84.05000 -1.87	85.90	84.05	85.90	127,967
24 Sep 24	85.92000 +0.57	86.37	84.03	85.35	182,800
23 Sep 24	85.35000 +0.67	85.55	83.45	85.01	117,154
20 Sep 24	84.68000 -0.63	85.58	83.83	85.08	436,931
19 Sep 24	85.31000 +0.87	86.76	84.72	86.76	126,500
18 Sep 24	84.44000 +2.53	86.31	81.89	82.19	194,029
17 Sep 24	81.91000 -0.46	85.14	81.75	83.31	104,008
16 Sep 24	82.37000 -0.23	84.26	81.46	83.10	158,830
13 Sep 24	82.60000 +2.66	82.88	80.53	80.68	144,057
12 Sep 24	79.94000 -0.29	81.93	79.25	80.80	153,810
11 Sep 24	80.23000 -3.40	83.59	78.42	82.89	230,178
10 Sep 24	83.63000 -0.76	84.33	81.18	84.33	174,767
09 Sep 24	84.39000 -6.37	91.87	83.72	90.94	205,936
06 Sep 24	90.76000 -5.60	97.61	90.75	96.41	166,436
05 Sep 24	96.36000 -0.23	97.81	94.82	96.72	130,945
04 Sep 24	96.59000 +1.74	97.08	94.04	94.85	176,639
03 Sep 24	94.85000 -4.03	99.42	94.60	97.74	127,499
30 Aug 24	98.88000 -1.22	100.54	97.89	100.54	215,946
29 Aug 24	100.10000 -0.94	102.22	97.40	101.34	319,092
28 Aug 24	101.04000 +3.09	101.28	96.56	96.56	223,403
27 Aug 24	97.95000 +6.62	99.61	89.70	90.25	251,268
26 Aug 24	91.33000 -0.86	93.06	90.94	92.30	90,707
23 Aug 24	92.19000 +1.64	94.11	90.27	90.81	121,702
22 Aug 24	90.55000 +3.63	90.70	86.57	86.92	125,334
21 Aug 24	86.92000 +0.44	87.24	85.87	87.04	152,860
20 Aug 24	86.48000 -1.30	88.00	85.41	87.46	136,954
19 Aug 24	87.78000 +0.78	89.03	86.75	86.75	165,465
16 Aug 24	87.00000 +0.66	87.17	85.18	85.18	142,997
15 Aug 24	86.34000 +1.29	87.50	85.91	86.94	166,799
14 Aug 24	85.05000 -1.76	88.19	85.00	86.81	75,777
13 Aug 24	86.81000 +3.64	87.18	84.14	84.14	131,200
12 Aug 24	83.17000 +0.33	83.79	81.98	82.84	127,811
09 Aug 24	82.84000 -1.16	84.29	81.84	83.77	110,250
08 Aug 24	84.00000 +0.34	85.23	83.76	84.65	111,394
07 Aug 24	83.66000 -0.01	85.06	82.17	84.76	238,048
06 Aug 24	83.67000 +0.46	84.84	82.49	82.87	167,622
05 Aug 24	83.21000 -5.75	86.39	80.90	83.00	224,374
02 Aug 24	88.96000 -6.63	94.06	88.54	93.00	241,349
01 Aug 24	95.59000 +4.32	104.92	93.68	94.00	473,388
31 Jul 24	91.27000 +0.00	92.97	90.43	92.24	177,866
30 Jul 24	91.27000 +1.43	91.34	89.93	90.82	187,286
29 Jul 24	89.84000 -0.94	91.68	88.87	90.72	128,279
26 Jul 24	90.78000 +1.62	91.05	88.12	90.82	122,279
25 Jul 24	89.16000 -0.51	91.61	88.82	90.09	136,304
24 Jul 24	89.67000 -2.22	92.03	89.21	91.13	116,858
23 Jul 24	91.89000 -0.58	93.55	91.04	91.84	122,719
22 Jul 24	92.47000 +0.86	93.34	91.05	92.51	252,170
19 Jul 24	91.61000 -2.61	94.35	91.39	94.35	96,833
18 Jul 24	94.22000 -1.87	97.67	93.19	95.50	96,213
17 Jul 24	96.09000 -2.54	98.72	95.56	96.39	109,953
16 Jul 24	98.63000 +4.05	99.75	94.66	95.50	160,359
15 Jul 24	94.58000 +2.54	95.32	91.99	92.49	97,634
12 Jul 24	92.04000 +2.25	92.71	90.12	90.85	99,987
11 Jul 24	89.79000 +3.54	90.19	87.04	88.42	124,292
10 Jul 24	86.25000 -2.31	90.22	85.55	88.65	135,210
09 Jul 24	88.56000 -0.42	88.65	87.45	88.63	86,237
08 Jul 24	88.98000 +0.54	90.57	88.89	89.06	92,060
05 Jul 24	88.44000 -1.17	89.44	88.15	89.44	70,817
03 Jul 24	89.61000 +0.81	90.13	88.22	88.73	47,327
02 Jul 24	88.80000 +1.51	89.08	86.43	87.70	119,420
01 Jul 24	87.29000 -0.32	88.04	85.67	87.34	109,967
28 Jun 24	87.61000 +1.24	88.25	85.91	87.32	322,104
27 Jun 24	86.37000 -0.20	87.34	85.31	87.02	82,481
26 Jun 24	86.57000 +2.89	86.97	83.15	83.20	104,510
25 Jun 24	83.68000 -0.67	84.34	82.36	83.86	84,075
24 Jun 24	84.35000 -0.54	85.91	83.18	84.89	78,019
21 Jun 24	84.89000 +1.58	85.00	82.74	83.47	177,523
20 Jun 24	83.31000 +0.04	83.79	82.23	82.96	89,573
18 Jun 24	83.27000 +0.14	83.63	82.21	82.76	82,839
17 Jun 24	83.13000 +0.26	83.38	80.89	82.55	76,268
14 Jun 24	82.87000 -2.23	83.73	81.95	83.60	99,586
13 Jun 24	85.10000 -2.14	87.14	84.35	87.14	116,974
12 Jun 24	87.24000 +1.24	88.82	86.43	88.81	113,507
11 Jun 24	86.00000 -2.22	88.21	85.27	87.49	293,383
10 Jun 24	88.22000 +0.77	88.82	86.54	86.54	161,441
07 Jun 24	87.45000 -0.56	88.15	86.41	86.75	191,948
06 Jun 24	88.01000 -0.10	88.68	87.34	87.49	120,144
05 Jun 24	88.11000 +4.68	88.22	83.87	83.87	103,620
04 Jun 24	83.43000 +0.19	84.69	82.78	82.79	114,065
03 Jun 24	83.24000 +0.73	84.26	80.20	83.72	150,603
31 May 24	82.51000 +0.06	83.72	81.54	82.68	120,906
30 May 24	82.45000 +2.70	83.48	80.68	81.07	118,690
29 May 24	79.75000 -2.00	81.64	79.61	80.43	101,624
28 May 24	81.75000 -1.31	84.43	80.93	83.77	114,505
24 May 24	83.06000 +1.09	83.48	81.72	82.76	106,604
23 May 24	81.97000 +0.27	82.43	80.72	81.95	141,167
22 May 24	81.70000 -0.84	83.09	81.32	82.28	133,560
21 May 24	82.54000 -1.71	84.19	81.47	84.19	111,255
20 May 24	84.25000 -4.07	88.15	83.53	87.59	195,230
17 May 24	88.32000 -1.81	91.00	87.94	90.32	120,380
16 May 24	90.13000 +5.46	90.36	83.57	83.67	393,499
15 May 24	84.67000 -0.40	86.22	84.52	86.22	265,786
14 May 24	85.07000 -0.54	86.92	84.68	86.70	150,745
13 May 24	85.61000 -1.55	88.17	85.40	88.17	129,885
10 May 24	87.16000 -0.12	88.21	86.01	87.93	139,134
09 May 24	87.28000 +2.45	87.74	84.82	84.92	120,661
08 May 24	84.83000 +0.59	84.96	82.39	83.27	128,460
07 May 24	84.24000 +0.84	85.44	82.91	83.39	109,500
06 May 24	83.40000 +0.31	86.09	83.01	84.10	120,983
03 May 24	83.09000 +0.50	85.54	82.09	83.85	206,995
02 May 24	82.59000 -1.71	83.02	72.84	80.93	357,858
01 May 24	84.30000 -0.97	86.73	84.09	85.06	155,816
30 Apr 24	85.27000 -4.05	88.63	85.15	88.63	143,919
29 Apr 24	89.32000 +0.24	90.07	88.09	89.84	153,796
26 Apr 24	89.08000 +0.47	89.57	88.12	88.98	98,211
25 Apr 24	88.61000 -0.77	89.40	87.19	87.98	138,553
24 Apr 24	89.38000 -1.52	92.56	89.21	90.21	125,749
23 Apr 24	90.90000 +1.99	91.83	89.46	89.67	133,184
22 Apr 24	88.91000 +1.81	89.46	87.56	87.80	115,132
19 Apr 24	87.10000 -1.23	88.84	85.54	87.52	173,213
18 Apr 24	88.33000 -1.90	92.60	88.24	90.35	123,919
17 Apr 24	90.23000 +0.73	91.50	88.94	90.00	114,659
16 Apr 24	89.50000 -2.09	90.71	88.53	90.71	97,066
15 Apr 24	91.59000 -1.60	94.47	90.50	93.89	118,330
12 Apr 24	93.19000 -2.17	94.44	92.40	94.37	66,056
11 Apr 24	95.36000 +1.91	95.37	93.11	94.01	161,996
10 Apr 24	93.45000 -3.33	95.00	92.24	94.61	112,327
09 Apr 24	96.78000 -1.14	99.04	96.69	98.60	112,841
08 Apr 24	97.92000 +0.79	99.30	97.22	97.49	185,775
05 Apr 24	97.13000 +1.57	98.11	95.16	95.38	161,075
04 Apr 24	95.56000 -0.90	99.46	95.06	97.93	221,138
03 Apr 24	96.46000 +4.70	96.85	90.05	90.90	190,455
02 Apr 24	91.76000 +0.18	93.50	89.32	90.20	183,720
01 Apr 24	91.58000 +3.07	92.45	88.55	89.11	200,859
28 Mar 24	88.51000 -0.15	89.54	87.84	88.72	149,316
27 Mar 24	88.66000 +1.31	89.85	87.84	88.50	131,496
26 Mar 24	87.35000 -2.55	90.63	87.11	90.29	101,074
25 Mar 24	89.90000 -0.45	91.19	89.36	91.03	58,037
22 Mar 24	90.35000 -2.11	92.84	90.04	92.84	58,841
21 Mar 24	92.46000 +1.53	93.82	91.66	91.79	119,737
20 Mar 24	90.93000 +1.08	91.90	89.00	89.37	94,220
19 Mar 24	89.85000 +2.77	90.60	85.78	86.48	143,210
18 Mar 24	87.08000 -0.46	88.70	86.68	88.47	266,281
15 Mar 24	87.54000 -0.14	88.61	87.22	87.33	204,063
14 Mar 24	87.68000 -1.94	89.65	86.85	89.33	102,600
13 Mar 24	89.62000 -0.74	91.25	89.14	89.47	110,189
12 Mar 24	90.36000 +1.61	90.50	88.40	88.45	109,384
11 Mar 24	88.75000 -2.68	91.40	88.22	90.59	139,120
08 Mar 24	91.43000 +1.12	94.19	91.24	91.80	126,892
07 Mar 24	90.31000 +0.35	91.49	89.35	90.61	147,541
06 Mar 24	89.96000 -3.69	94.71	89.89	94.71	88,577
05 Mar 24	93.65000 -4.71	98.34	93.18	97.00	164,830
04 Mar 24	98.36000 -1.28	99.89	97.16	99.22	171,418
01 Mar 24	99.64000 +1.63	100.01	97.00	97.90	233,545
29 Feb 24	98.01000 +4.20	98.44	94.51	94.89	305,982
28 Feb 24	93.81000 -0.52	94.99	93.37	93.37	182,645
27 Feb 24	94.33000 +0.86	96.00	93.97	94.50	198,191
26 Feb 24	93.47000 +1.87	94.82	89.21	91.63	305,699
23 Feb 24	91.60000 +1.61	91.74	89.96	90.07	227,567
22 Feb 24	89.99000 +1.58	90.40	88.30	88.30	250,040
21 Feb 24	88.41000 +0.31	88.76	86.19	87.60	200,140
20 Feb 24	88.10000 -1.11	89.61	85.96	87.42	229,002
16 Feb 24	89.21000 -1.88	91.00	88.89	90.24	210,871
15 Feb 24	91.09000 +1.11	91.48	89.45	90.28	315,233
14 Feb 24	89.98000 +4.14	90.45	87.23	87.23	317,409
13 Feb 24	85.84000 -4.17	88.53	85.15	86.51	225,070
12 Feb 24	90.01000 +1.97	90.58	88.40	88.40	253,966
09 Feb 24	88.04000 +2.23	88.60	85.81	86.84	235,130
08 Feb 24	85.81000 +1.22	87.10	84.17	84.17	216,070
07 Feb 24	84.59000 +0.50	85.50	83.33	84.53	182,261
06 Feb 24	84.09000 -5.97	86.75	83.46	84.65	307,343
05 Feb 24	90.06000 -1.30	92.85	86.46	87.50	241,601
02 Feb 24	91.36000 -0.17	92.68	85.97	91.63	236,563
01 Feb 24	91.53000 +16.31	99.00	86.61	89.80	618,615
31 Jan 24	75.22000 -2.87	78.49	75.01	78.25	75,275
30 Jan 24	78.09000 -1.08	79.20	77.64	78.30	64,363
29 Jan 24	79.17000 +3.57	79.18	75.77	76.00	77,313
26 Jan 24	75.60000 -0.07	76.71	75.33	76.30	61,759
25 Jan 24	75.67000 +1.72	76.17	74.72	75.26	70,393
24 Jan 24	73.95000 -1.00	76.29	73.79	76.29	54,407
23 Jan 24	74.95000 +0.32	75.87	73.98	75.63	72,509
22 Jan 24	74.63000 +1.60	75.19	67.76	74.24	73,282
19 Jan 24	73.03000 +0.51	73.13	70.53	73.09	70,579
18 Jan 24	72.52000 +1.46	72.55	70.67	71.28	92,211
17 Jan 24	71.06000 -0.38	71.85	68.90	69.84	121,222
16 Jan 24	71.44000 -2.00	72.58	70.59	72.58	101,329
12 Jan 24	73.44000 -1.23	76.02	73.36	75.84	105,477
11 Jan 24	74.67000 +0.21	74.89	72.88	74.26	74,793
10 Jan 24	74.46000 +0.48	75.69	73.66	73.66	100,494
09 Jan 24	73.98000 +0.27	74.19	71.74	72.23	117,643
08 Jan 24	73.71000 +1.47	73.94	72.23	72.66	66,188
05 Jan 24	72.24000 -1.36	73.36	71.87	72.81	102,397
04 Jan 24	73.60000 -0.68	75.57	73.42	74.47	82,563
03 Jan 24	74.28000 -3.79	76.91	69.23	76.91	109,869
02 Jan 24	78.07000 -1.98	80.16	77.09	79.25	113,493
29 Dec 23	80.05000 -1.65	82.24	79.84	81.06	80,626
28 Dec 23	81.70000 -0.88	83.01	80.15	82.37	94,214
27 Dec 23	82.58000 +1.02	83.36	80.58	81.34	111,356
26 Dec 23	81.56000 +0.32	82.63	80.37	81.32	92,720
22 Dec 23	81.24000 +0.68	82.40	80.18	80.76	117,740
21 Dec 23	80.56000 +1.23	80.93	79.04	80.26	127,565
20 Dec 23	79.33000 -0.87	82.02	79.17	80.16	132,330
19 Dec 23	80.20000 +1.20	81.02	79.18	79.90	127,814
18 Dec 23	79.00000 -0.60	80.79	78.32	79.70	84,280
15 Dec 23	79.60000 -1.38	81.39	78.75	81.39	189,270
14 Dec 23	80.98000 +1.83	82.96	79.17	80.81	145,206
13 Dec 23	79.15000 +2.89	79.35	75.19	76.30	92,535
12 Dec 23	76.26000 +0.21	76.91	74.39	76.05	75,223
11 Dec 23	76.05000 +0.64	77.27	74.08	75.72	140,853
08 Dec 23	75.41000 +1.51	76.50	73.90	73.90	126,248
07 Dec 23	73.90000 -0.62	74.94	73.54	74.41	103,688
06 Dec 23	74.52000 -0.88	77.80	74.22	76.22	79,642
05 Dec 23	75.40000 -1.63	76.43	74.47	76.25	146,081
04 Dec 23	77.03000 +2.18	77.48	73.81	74.11	118,893
01 Dec 23	74.85000 +4.36	75.00	70.11	70.11	205,776
30 Nov 23	70.49000 +0.35	70.79	69.36	70.18	104,759
29 Nov 23	70.14000 +0.31	71.83	69.16	70.90	99,360
28 Nov 23	69.83000 -1.63	71.24	69.01	71.00	98,951
27 Nov 23	71.46000 -0.36	72.14	70.64	70.64	134,992
24 Nov 23	71.82000 -0.03	72.80	71.35	71.44	25,514
22 Nov 23	71.85000 +0.11	72.93	71.72	72.12	67,076
21 Nov 23	71.74000 -0.84	73.49	71.47	71.49	57,439
20 Nov 23	72.58000 +1.72	72.64	70.46	70.91	74,808
17 Nov 23	70.86000 +1.87	71.32	69.58	69.82	91,303
16 Nov 23	68.99000 -0.90	69.64	67.80	69.05	77,722
15 Nov 23	69.89000 +0.91	71.45	68.70	69.15	101,504
14 Nov 23	68.98000 +6.11	69.23	65.15	65.15	117,905
13 Nov 23	62.87000 -0.40	63.33	62.36	62.46	70,369
10 Nov 23	63.27000 +1.23	63.85	61.58	62.02	68,207
09 Nov 23	62.04000 -1.29	64.65	61.60	63.62	64,834
08 Nov 23	63.33000 +0.95	63.36	61.65	62.43	66,216
07 Nov 23	62.38000 +0.88	63.34	60.74	60.99	99,620
06 Nov 23	61.50000 -0.82	61.99	60.46	61.42	100,556
03 Nov 23	62.32000 +2.88	62.39	59.88	60.00	176,876
02 Nov 23	59.44000 +2.04	59.98	58.01	58.45	81,779
01 Nov 23	57.40000 -2.27	60.00	57.20	59.29	164,495
31 Oct 23	59.67000 +0.23	60.00	58.69	59.68	143,536
30 Oct 23	59.44000 +1.72	60.09	58.69	58.93	124,218
27 Oct 23	57.72000 -3.77	61.09	57.51	61.09	140,469
26 Oct 23	61.49000 +0.66	61.97	57.01	61.75	195,786
25 Oct 23	60.83000 -2.09	62.99	60.83	61.90	120,742
24 Oct 23	62.92000 +2.77	63.11	60.85	61.01	130,650
23 Oct 23	60.15000 -0.69	61.46	60.03	60.81	95,545
20 Oct 23	60.84000 -0.52	61.83	60.42	61.41	141,431
19 Oct 23	61.36000 -2.45	64.14	61.20	64.14	153,758
18 Oct 23	63.81000 -2.78	66.02	63.76	66.02	88,690
17 Oct 23	66.59000 +0.56	68.11	65.22	65.68	91,634
16 Oct 23	66.03000 +0.93	66.90	65.24	65.74	95,302
13 Oct 23	65.10000 -1.80	68.53	64.98	66.90	77,576
12 Oct 23	66.90000 -1.76	69.80	66.65	68.88	114,627
11 Oct 23	68.66000 -0.31	70.03	67.58	69.16	66,605
10 Oct 23	68.97000 +2.20	69.33	66.83	67.30	86,696
09 Oct 23	66.77000 -0.55	67.43	65.99	67.15	70,318
06 Oct 23	67.32000 -0.22	69.06	66.38	66.99	144,044
05 Oct 23	67.54000 -0.72	68.75	67.12	68.03	79,522
04 Oct 23	68.26000 +0.07	68.78	67.18	68.19	67,799
03 Oct 23	68.19000 -0.02	68.52	66.55	68.13	98,718
02 Oct 23	68.21000 -1.80	70.27	67.73	69.90	100,937
29 Sep 23	70.01000 -2.13	73.72	69.36	72.26	116,609
28 Sep 23	72.14000 +1.22	72.39	70.13	71.00	68,019
27 Sep 23	70.92000 +0.83	71.23	68.29	70.65	101,974
26 Sep 23	70.09000 -1.99	72.04	69.75	71.63	148,932
25 Sep 23	72.08000 +0.03	73.17	71.50	71.72	89,375
22 Sep 23	72.05000 +0.89	73.28	70.50	70.54	116,668
21 Sep 23	71.16000 -0.02	71.21	69.30	70.05	114,362
20 Sep 23	71.18000 +1.25	73.01	70.41	70.41	119,825
19 Sep 23	69.93000 +0.06	70.53	69.43	69.61	146,230
18 Sep 23	69.87000 +0.89	70.63	68.75	69.21	109,553
15 Sep 23	68.98000 -0.90	71.28	66.70	69.88	400,501
14 Sep 23	69.88000 +7.31	69.96	63.00	63.03	225,905
13 Sep 23	62.57000 -0.07	63.23	61.06	62.67	162,203
12 Sep 23	62.64000 -1.99	64.68	62.63	64.26	99,557
11 Sep 23	64.63000 +0.83	65.43	64.21	64.21	84,066
08 Sep 23	63.80000 -1.55	65.46	63.66	65.35	63,984
07 Sep 23	65.35000 +0.38	65.59	63.10	64.48	88,034
06 Sep 23	64.97000 +0.63	65.60	63.91	64.34	66,772
05 Sep 23	64.34000 -1.39	65.31	62.08	64.94	156,677
01 Sep 23	65.73000 +1.12	66.21	64.60	65.01	97,170
31 Aug 23	64.61000 -1.19	67.00	64.52	66.11	75,693
30 Aug 23	65.80000 +1.85	67.22	63.84	63.85	155,768
29 Aug 23	63.95000 +0.75	64.60	62.16	63.12	108,484
28 Aug 23	63.20000 +0.44	64.56	63.07	63.07	100,295
25 Aug 23	62.76000 +0.28	63.61	62.22	62.97	72,650
24 Aug 23	62.48000 -1.44	63.99	62.48	63.54	85,102
23 Aug 23	63.92000 +1.57	64.16	62.24	62.39	77,151
22 Aug 23	62.35000 -1.47	63.94	61.49	63.94	76,573
21 Aug 23	63.82000 -1.40	65.02	63.62	65.02	76,063
18 Aug 23	65.22000 +0.53	65.77	63.14	63.73	112,453
17 Aug 23	64.69000 -4.93	69.50	64.68	69.28	144,764
16 Aug 23	69.62000 -0.58	71.00	69.03	69.74	121,535
15 Aug 23	70.20000 -1.04	70.96	69.00	70.74	89,553
14 Aug 23	71.24000 +0.58	71.28	68.89	69.15	111,941
11 Aug 23	70.66000 +1.52	70.78	68.71	69.00	86,937
10 Aug 23	69.14000 +0.44	70.99	66.30	69.10	108,283
09 Aug 23	68.70000 -2.13	70.61	68.37	70.61	100,885
08 Aug 23	70.83000 -0.82	71.71	69.56	70.93	61,140
07 Aug 23	71.65000 -0.04	72.35	70.71	71.63	111,170
04 Aug 23	71.69000 +1.58	72.97	69.47	70.42	107,084
03 Aug 23	70.11000 +0.11	70.69	67.35	69.76	97,549
02 Aug 23	70.00000 +0.60	70.17	67.50	68.62	107,740
01 Aug 23	69.40000 -0.10	69.82	67.72	69.18	125,389
31 Jul 23	69.50000 +1.99	70.59	67.58	67.90	133,209
28 Jul 23	67.51000 -0.59	71.72	67.45	69.10	151,289
27 Jul 23	68.10000 +3.33	69.45	62.09	66.75	246,232
26 Jul 23	64.77000 +0.69	65.28	63.00	64.04	101,417
25 Jul 23	64.08000 +0.50	64.52	63.47	63.47	85,548
24 Jul 23	63.58000 +0.21	63.93	63.02	63.37	111,584
21 Jul 23	63.37000 -1.06	65.23	62.94	65.23	78,235
20 Jul 23	64.43000 -0.27	65.63	63.65	64.42	75,939
19 Jul 23	64.70000 -1.61	66.86	63.35	66.86	134,707
18 Jul 23	66.31000 +1.79	66.31	64.17	64.89	141,274
17 Jul 23	64.52000 +1.42	65.00	62.71	63.02	112,780
14 Jul 23	63.10000 +1.03	63.12	59.22	61.88	103,337
13 Jul 23	62.07000 +1.07	62.24	60.36	61.23	115,597
12 Jul 23	61.00000 -0.02	62.62	60.88	62.19	75,015
11 Jul 23	61.02000 +1.04	61.79	60.14	60.14	74,452
10 Jul 23	59.98000 +2.20	60.77	57.55	57.55	166,295
07 Jul 23	57.78000 +0.13	59.00	57.65	57.65	66,014
06 Jul 23	57.65000 -0.14	58.51	55.37	57.09	103,341
05 Jul 23	57.79000 -0.91	58.61	56.43	58.29	122,533
03 Jul 23	58.70000 -0.78	60.42	58.51	59.10	44,284
30 Jun 23	59.48000 +0.73	59.84	58.86	59.38	176,347
29 Jun 23	58.75000 -0.08	60.33	58.43	58.73	116,891
28 Jun 23	58.83000 +1.23	58.95	57.16	57.44	161,090
27 Jun 23	57.60000 +3.85	57.83	54.01	54.14	160,172
26 Jun 23	53.75000 +0.58	55.36	53.11	53.22	202,860
23 Jun 23	53.17000 -1.23	54.29	52.76	53.15	369,490
22 Jun 23	54.40000 +0.98	54.49	52.17	53.42	79,738
21 Jun 23	53.42000 -0.39	54.72	52.03	53.43	77,943
20 Jun 23	53.81000 -0.12	54.42	53.26	53.51	72,656
16 Jun 23	53.93000 -0.38	55.00	53.38	55.00	168,824
15 Jun 23	54.31000 +0.59	54.69	52.89	53.39	100,894
14 Jun 23	53.72000 -0.60	55.30	52.86	54.98	129,184
13 Jun 23	54.32000 +0.02	55.74	53.90	54.83	124,302
12 Jun 23	54.30000 +1.77	54.31	52.18	52.81	161,230
09 Jun 23	52.53000 -0.40	53.22	52.15	52.67	67,530
08 Jun 23	52.93000 -0.71	53.83	52.75	53.24	87,846
07 Jun 23	53.64000 +1.17	54.35	51.99	52.76	144,324
06 Jun 23	52.47000 +3.91	53.11	48.33	48.33	147,020
05 Jun 23	48.56000 -2.48	50.67	48.44	50.67	92,779
02 Jun 23	51.04000 +2.54	51.19	49.54	49.54	123,193
01 Jun 23	48.50000 +0.72	48.67	46.67	47.78	81,892
31 May 23	47.78000 -1.32	49.38	47.30	48.95	99,297
30 May 23	49.10000 -0.29	49.78	48.54	49.66	87,069
26 May 23	49.39000 +0.46	50.25	48.87	48.87	77,685
25 May 23	48.93000 -0.91	50.36	48.20	49.92	91,748
24 May 23	49.84000 -0.80	50.49	49.21	50.32	89,091
23 May 23	50.64000 -0.92	52.51	50.10	51.23	102,720
22 May 23	51.56000 +0.33	52.62	51.01	51.49	127,199
19 May 23	51.23000 +0.46	52.12	50.10	51.31	127,338
18 May 23	50.77000 +0.95	50.93	49.10	49.48	113,783
17 May 23	49.82000 +1.47	50.26	48.25	48.49	170,950
16 May 23	48.35000 -0.79	50.09	48.34	48.76	145,605
15 May 23	49.14000 +2.49	49.26	46.75	46.81	104,008
12 May 23	46.65000 +1.69	46.80	44.55	45.18	157,866
11 May 23	44.96000 +0.44	45.19	44.03	44.07	115,844
10 May 23	44.52000 +0.26	45.36	42.84	45.22	158,617
09 May 23	44.26000 -0.92	45.82	44.22	45.04	135,628
08 May 23	45.18000 -1.90	47.42	45.02	47.26	129,572
05 May 23	47.08000 +0.22	48.37	46.64	47.91	117,188
04 May 23	46.86000 -2.11	49.28	46.42	48.56	155,193
03 May 23	48.97000 -1.51	51.36	48.96	50.48	130,306
02 May 23	50.48000 -0.75	51.50	49.51	51.00	164,454
01 May 23	51.23000 -0.72	52.45	49.95	51.95	228,900
28 Apr 23	51.95000 -0.54	53.80	51.65	52.64	223,186
27 Apr 23	52.49000 +9.15	53.18	44.00	44.00	574,473
26 Apr 23	43.34000 -0.36	44.01	42.78	43.22	125,293
25 Apr 23	43.70000 -2.49	46.11	43.63	45.64	118,377
24 Apr 23	46.19000 +0.94	46.26	44.29	45.50	126,151
21 Apr 23	45.25000 +0.70	46.35	44.63	44.63	209,148
20 Apr 23	44.55000 +0.86	45.17	43.02	43.02	114,580
19 Apr 23	43.69000 -0.26	44.34	43.50	43.58	63,858
18 Apr 23	43.95000 -1.40	46.61	43.93	45.62	114,925
17 Apr 23	45.35000 +1.37	45.62	43.51	43.98	122,000
14 Apr 23	43.98000 -0.07	44.98	43.67	44.32	70,553
13 Apr 23	44.05000 +0.21	44.28	43.34	44.17	117,111
12 Apr 23	43.84000 -0.11	44.80	43.50	44.74	74,707
11 Apr 23	43.95000 +0.78	44.64	43.10	43.44	99,102
10 Apr 23	43.17000 +1.60	43.34	40.89	41.06	117,974
06 Apr 23	41.57000 -2.00	43.44	41.35	43.44	101,558
05 Apr 23	43.57000 -1.90	45.61	43.24	45.15	134,088
04 Apr 23	45.47000 +0.33	45.62	43.81	45.51	148,098
03 Apr 23	45.14000 +1.32	45.22	43.31	44.37	208,600
31 Mar 23	43.82000 +1.10	44.88	43.05	43.36	234,229
30 Mar 23	42.72000 +0.67	43.39	41.82	42.61	150,090
29 Mar 23	42.05000 -0.66	43.95	41.36	43.35	219,655
28 Mar 23	42.71000 +0.91	43.70	41.38	41.59	274,770
27 Mar 23	41.80000 +10.60	44.01	32.44	32.44	1,119,785
24 Mar 23	31.20000 +0.05	31.57	30.17	31.15	128,962
23 Mar 23	31.15000 -1.13	33.04	30.81	32.37	126,109
22 Mar 23	32.28000 -1.60	34.28	32.22	33.90	92,203
21 Mar 23	33.88000 +0.80	35.28	33.71	34.05	103,785
20 Mar 23	33.08000 +0.10	33.91	32.51	33.23	134,488
17 Mar 23	32.98000 -2.00	35.49	31.53	34.48	255,716
16 Mar 23	34.98000 +0.45	35.42	33.66	33.83	164,040
15 Mar 23	34.53000 +0.66	34.53	32.11	32.54	129,631
14 Mar 23	33.87000 +0.13	36.58	33.60	34.99	170,105
13 Mar 23	33.74000 -0.17	35.10	32.35	33.14	138,672
10 Mar 23	33.91000 -1.35	35.12	33.21	35.12	142,173
09 Mar 23	35.26000 -1.74	37.22	35.26	37.22	83,340
08 Mar 23	37.00000 -0.75	37.75	36.59	37.75	74,053
07 Mar 23	37.75000 +0.75	37.76	36.72	36.95	79,072
06 Mar 23	37.00000 -0.41	37.81	36.12	37.81	231,958
03 Mar 23	37.41000 +2.50	37.96	35.05	35.15	194,726
02 Mar 23	34.91000 +0.28	35.07	34.00	34.31	90,647
01 Mar 23	34.63000 -0.49	35.21	34.38	35.01	104,006
28 Feb 23	35.12000 +0.52	35.81	34.73	34.73	128,814
27 Feb 23	34.60000 +1.73	34.79	33.52	33.52	104,163
24 Feb 23	32.87000 -3.21	35.17	32.08	35.17	143,222
23 Feb 23	36.08000 +1.36	36.15	34.77	35.23	102,287
22 Feb 23	34.72000 +0.23	35.48	33.49	34.50	175,111
21 Feb 23	34.49000 -3.36	37.17	34.38	37.02	192,873
17 Feb 23	37.85000 +1.69	37.90	35.30	36.17	189,904
16 Feb 23	36.16000 -0.85	36.86	35.40	36.86	231,297
15 Feb 23	37.01000 -0.11	37.92	36.62	36.95	175,013
14 Feb 23	37.12000 -0.31	37.97	36.20	36.99	211,375
13 Feb 23	37.43000 +0.53	38.05	36.30	37.00	106,779
10 Feb 23	36.90000 -1.25	38.97	36.82	38.61	190,410
09 Feb 23	38.15000 -1.09	41.42	37.90	39.89	146,001
08 Feb 23	39.24000 +1.65	39.77	36.91	37.27	144,565
07 Feb 23	37.59000 +0.65	37.99	35.70	36.95	139,004
06 Feb 23	36.94000 +0.39	37.08	35.30	36.06	103,254
03 Feb 23	36.55000 +0.41	37.32	34.91	35.43	161,823
02 Feb 23	36.14000 +0.97	36.88	35.07	35.37	160,797
01 Feb 23	35.17000 +2.48	35.44	32.77	32.77	121,515
31 Jan 23	32.69000 +1.95	32.77	30.80	30.80	106,644
30 Jan 23	30.74000 -1.20	32.13	30.22	31.13	93,519
27 Jan 23	31.94000 +2.20	32.63	28.91	29.54	105,332
26 Jan 23	29.74000 -2.99	31.49	26.52	31.22	549,753
25 Jan 23	32.73000 -0.05	33.30	31.44	32.18	61,827
24 Jan 23	32.78000 +0.45	33.34	32.00	32.03	49,049
23 Jan 23	32.33000 -0.13	33.72	32.33	32.77	88,657
20 Jan 23	32.46000 +0.93	33.69	31.47	32.06	71,969
19 Jan 23	31.53000 +0.36	32.07	30.31	30.59	53,642
18 Jan 23	31.17000 -0.22	32.58	31.01	31.47	62,502
17 Jan 23	31.39000 +0.92	31.90	30.00	30.14	91,845
13 Jan 23	30.47000 +2.36	30.50	27.64	27.76	75,418
12 Jan 23	28.11000 +1.28	28.14	26.38	27.20	88,863
11 Jan 23	26.83000 +0.15	27.31	26.35	27.29	60,349
10 Jan 23	26.68000 +1.33	27.06	24.68	25.30	71,963
09 Jan 23	25.35000 -0.57	26.49	25.33	26.25	70,626
06 Jan 23	25.92000 -2.19	28.69	25.81	28.69	107,927
05 Jan 23	28.11000 +1.31	28.48	25.61	26.73	95,655
04 Jan 23	26.80000 +0.65	27.90	26.34	26.61	101,948
03 Jan 23	26.15000 -1.46	28.83	25.98	28.21	108,254
30 Dec 22	27.61000 +0.37	27.98	26.69	26.97	50,860
29 Dec 22	27.24000 +1.50	27.52	25.36	26.00	80,860
28 Dec 22	25.74000 -1.00	27.00	25.08	26.73	79,251
27 Dec 22	26.74000 -0.33	28.41	26.73	27.12	101,920
23 Dec 22	27.07000 +1.40	27.50	25.53	25.64	105,904
22 Dec 22	25.67000 -0.63	25.93	24.43	25.93	73,490
21 Dec 22	26.30000 +1.38	26.33	24.74	25.31	91,123
20 Dec 22	24.92000 +0.45	25.13	23.13	24.30	98,193
19 Dec 22	24.47000 +0.14	24.78	23.28	24.23	125,058
16 Dec 22	24.33000 -1.99	26.74	23.78	25.50	320,627
15 Dec 22	26.32000 -1.33	27.16	26.12	27.11	127,092
14 Dec 22	27.65000 -0.64	28.28	27.33	28.18	146,759
13 Dec 22	28.29000 +0.45	30.50	27.86	29.42	167,199
12 Dec 22	27.84000 +0.41	28.40	27.21	27.58	109,364
09 Dec 22	27.43000 -0.57	27.90	27.08	27.65	73,489
08 Dec 22	28.00000 -0.28	29.03	27.92	28.58	100,273
07 Dec 22	28.28000 -0.90	29.00	28.03	28.87	143,663
06 Dec 22	29.18000 -0.68	30.54	28.75	30.02	89,373
05 Dec 22	29.86000 -1.44	32.69	29.14	31.02	103,237
02 Dec 22	31.30000 +0.05	31.63	29.84	30.69	117,164
01 Dec 22	31.25000 +1.66	33.05	29.67	29.99	153,400
30 Nov 22	29.59000 +2.12	29.64	26.94	27.75	110,196
29 Nov 22	27.47000 -0.05	28.06	27.19	27.43	97,181
28 Nov 22	27.52000 -0.42	28.18	27.07	27.55	113,963
25 Nov 22	27.94000 +0.13	28.52	26.77	27.70	31,251
23 Nov 22	27.81000 +0.59	28.03	26.72	27.22	77,984
22 Nov 22	27.22000 +0.22	27.36	26.50	27.08	70,259
21 Nov 22	27.00000 +1.19	27.62	25.34	25.47	135,337
18 Nov 22	25.81000 -1.07	27.79	25.71	27.72	88,697
17 Nov 22	26.88000 -0.83	27.36	25.00	27.10	107,856
16 Nov 22	27.71000 -1.27	29.03	27.37	28.78	114,627
15 Nov 22	28.98000 +1.24	29.60	28.14	28.49	113,898
14 Nov 22	27.74000 -0.23	28.73	26.55	27.66	132,821
11 Nov 22	27.97000 +0.30	29.17	27.65	27.78	127,248
10 Nov 22	27.67000 +4.24	28.05	24.92	24.92	145,013
09 Nov 22	23.43000 -0.39	23.83	22.92	23.46	156,203
08 Nov 22	23.82000 -1.53	26.02	23.17	25.56	172,477
07 Nov 22	25.35000 +3.89	25.89	24.51	25.46	175,997
14 Oct 22	21.46000 -2.28	24.75	21.24	24.16	155,502
13 Oct 22	23.74000 -0.37	24.70	22.07	23.14	138,819
12 Oct 22	24.11000 -2.07	26.78	23.90	26.24	136,853
11 Oct 22	26.18000 +1.09	26.28	24.77	25.00	133,867
10 Oct 22	25.09000 -0.66	25.95	24.36	25.87	94,477
07 Oct 22	25.75000 -1.05	26.33	25.22	26.33	151,597
06 Oct 22	26.80000 -0.19	27.08	25.87	26.66	62,861
05 Oct 22	26.99000 -0.53	27.39	25.92	26.80	79,632
04 Oct 22	27.52000 +2.44	27.72	25.48	25.48	165,071
03 Oct 22	25.08000 +0.60	26.27	23.81	24.68	188,031
30 Sep 22	24.48000 -0.91	25.77	24.37	25.41	254,528
29 Sep 22	25.39000 -0.65	25.65	24.01	25.39	144,644
28 Sep 22	26.04000 +0.24	26.49	25.65	26.01	195,895
27 Sep 22	25.80000 +0.24	26.55	25.14	25.85	210,826
26 Sep 22	25.56000 +0.32	26.30	24.69	25.08	182,083
23 Sep 22	25.24000 +0.92	25.98	23.24	23.62	262,803
22 Sep 22	24.32000 -1.69	25.96	24.15	25.96	121,570
21 Sep 22	26.01000 -0.88	27.38	26.01	27.00	192,252
20 Sep 22	26.89000 -1.79	28.26	26.86	28.02	152,739
19 Sep 22	28.68000 -0.42	29.24	28.09	28.35	102,893
16 Sep 22	29.10000 -1.30	30.56	28.54	29.69	228,356
15 Sep 22	30.40000 +0.79	30.69	28.41	29.27	177,074
14 Sep 22	29.61000 -0.07	30.08	28.31	29.59	136,630
13 Sep 22	29.68000 -4.17	33.75	29.59	32.00	165,763
12 Sep 22	33.85000 +2.74	34.02	31.49	31.49	241,099
09 Sep 22	31.11000 +2.81	31.21	28.39	28.46	188,557
08 Sep 22	28.30000 -2.42	30.74	28.24	30.12	88,306
07 Sep 22	30.72000 +0.16	30.95	28.99	30.18	118,129
06 Sep 22	30.56000 +0.01	32.12	29.25	30.84	142,517
02 Sep 22	30.55000 -1.29	32.90	30.15	32.66	130,415
01 Sep 22	31.84000 -1.74	33.12	30.71	33.12	177,696
31 Aug 22	33.58000 -1.87	35.67	33.57	35.67	90,846
30 Aug 22	35.45000 -0.16	36.53	34.98	35.69	120,161
29 Aug 22	35.61000 -0.67	36.27	35.08	36.00	126,257
26 Aug 22	36.28000 -3.10	39.64	36.06	39.28	153,716
25 Aug 22	39.38000 -0.97	40.75	39.01	40.43	104,021
24 Aug 22	40.35000 -2.64	43.05	40.28	42.99	84,918
23 Aug 22	42.99000 +0.29	44.18	42.48	43.18	110,686
22 Aug 22	42.70000 -1.95	43.89	42.15	43.47	95,638
19 Aug 22	44.65000 -2.04	46.34	44.16	45.98	65,004
18 Aug 22	46.69000 +1.13	47.51	44.53	45.43	78,864
17 Aug 22	45.56000 -1.89	46.70	45.01	46.47	69,468
16 Aug 22	47.45000 +1.25	47.50	44.99	45.82	123,442
15 Aug 22	46.20000 +2.12	46.28	43.40	43.40	104,915
12 Aug 22	44.08000 +2.35	44.31	41.77	42.00	125,139
11 Aug 22	41.73000 -0.41	42.82	41.47	42.78	102,668
10 Aug 22	42.14000 +1.92	43.30	41.55	41.55	114,573
09 Aug 22	40.22000 +0.32	40.34	37.71	39.45	124,602
08 Aug 22	39.90000 +2.40	40.04	37.87	37.99	319,328
05 Aug 22	37.50000 -0.43	38.12	36.33	37.04	85,167
04 Aug 22	37.93000 -0.32	39.08	36.38	38.25	137,286
03 Aug 22	38.25000 +1.18	38.84	37.10	37.42	215,254
02 Aug 22	37.07000 -1.84	38.69	36.84	38.48	161,878
01 Aug 22	38.91000 -1.28	40.18	38.48	40.18	221,490
29 Jul 22	40.19000 +1.09	42.52	39.25	39.49	261,364
28 Jul 22	39.10000 +4.19	40.00	34.33	34.86	368,201
27 Jul 22	34.91000 +0.66	35.67	33.03	34.75	88,632
26 Jul 22	34.25000 +0.13	34.29	32.83	33.75	61,934
25 Jul 22	34.12000 +1.01	34.73	32.29	33.25	89,623
22 Jul 22	33.11000 -0.93	35.44	32.58	34.11	81,072
21 Jul 22	34.04000 -0.34	35.18	31.91	33.85	117,107
20 Jul 22	34.38000 +2.58	34.76	32.34	32.34	244,341
19 Jul 22	31.80000 +1.96	32.11	30.00	30.28	396,958
18 Jul 22	29.84000 +2.54	30.03	27.53	27.53	158,722
15 Jul 22	27.30000 +1.42	27.35	26.02	26.72	120,801
14 Jul 22	25.88000 -1.32	28.04	25.01	26.56	156,459
13 Jul 22	27.20000 -1.34	28.67	26.33	27.98	254,796
12 Jul 22	28.54000 -1.41	30.08	27.87	29.86	189,782
11 Jul 22	29.95000 -2.91	33.07	29.50	32.67	164,132
08 Jul 22	32.86000 -0.65	34.79	32.30	33.70	238,826
07 Jul 22	33.51000 -0.08	34.00	31.98	34.00	292,933
06 Jul 22	33.59000 -3.31	37.53	33.28	37.08	137,317
05 Jul 22	36.90000 -2.51	38.53	36.74	38.53	106,407
01 Jul 22	39.41000 +0.51	39.79	38.07	38.80	80,499
30 Jun 22	38.90000 -0.50	39.12	37.90	38.65	58,315
29 Jun 22	39.40000 -0.60	41.64	38.92	40.03	84,586
28 Jun 22	40.00000 -1.40	42.03	39.77	41.26	113,540
27 Jun 22	41.40000 -0.40	41.93	40.89	41.78	69,596
24 Jun 22	41.80000 +0.43	42.95	41.27	41.63	158,842
23 Jun 22	41.37000 +0.63	41.62	40.23	41.17	67,875
22 Jun 22	40.74000 +0.16	41.58	39.95	39.95	79,815
21 Jun 22	40.58000 +0.90	41.40	39.72	40.47	85,853
17 Jun 22	39.68000 +0.74	40.51	38.83	38.96	189,394
16 Jun 22	38.94000 -1.11	39.28	37.88	38.93	85,393
15 Jun 22	40.05000 +3.13	40.40	36.96	37.48	161,002
14 Jun 22	36.92000 -0.52	37.75	36.11	37.56	65,521
13 Jun 22	37.44000 -1.27	38.53	36.78	36.78	121,934
10 Jun 22	38.71000 -2.09	40.44	38.58	40.14	82,860
09 Jun 22	40.80000 -0.92	41.86	40.57	41.22	97,558
08 Jun 22	41.72000 -0.84	42.71	41.64	42.12	60,185
07 Jun 22	42.56000 -0.01	43.19	41.96	42.10	46,537
06 Jun 22	42.57000 -0.16	43.80	41.74	43.54	83,167
03 Jun 22	42.73000 -0.77	43.25	42.10	42.78	73,987
02 Jun 22	43.50000 +0.87	43.89	42.25	42.54	52,824
01 Jun 22	42.63000 -0.95	44.22	42.43	43.61	75,931
31 May 22	43.58000 -2.24	45.91	43.12	45.23	103,273
27 May 22	45.82000 +1.70	46.14	44.58	44.58	53,760
26 May 22	44.12000 +0.98	45.77	43.74	43.74	65,666
25 May 22	43.14000 +0.40	43.75	41.63	42.23	64,903
24 May 22	42.74000 -0.79	43.10	41.20	43.10	63,684
23 May 22	43.53000 -0.33	44.68	42.71	44.68	65,603
20 May 22	43.86000 +0.11	45.07	42.00	44.57	80,555
19 May 22	43.75000 +0.08	44.64	43.02	43.13	67,128
18 May 22	43.67000 -1.89	45.73	43.22	44.56	80,814
17 May 22	45.56000 +1.62	47.18	44.35	45.08	70,552
16 May 22	43.94000 -1.44	45.97	43.65	44.96	64,366
13 May 22	45.38000 +2.14	46.08	43.75	43.75	66,714
12 May 22	43.24000 +0.28	45.53	41.50	42.67	88,801
11 May 22	42.96000 -2.02	45.06	41.39	45.04	257,267
10 May 22	44.98000 +0.63	45.56	42.07	45.40	159,832
09 May 22	44.35000 -2.72	46.80	44.02	46.07	111,701
06 May 22	47.07000 -1.41	48.06	45.98	48.06	127,998
05 May 22	48.48000 -6.53	54.73	48.27	54.16	100,134
04 May 22	55.01000 +3.18	55.07	50.74	51.60	119,963
03 May 22	51.83000 -0.49	52.79	51.35	52.27	90,566
02 May 22	52.32000 +1.81	53.35	49.50	50.22	141,661
29 Apr 22	50.51000 -2.93	54.92	49.08	53.99	179,953
28 Apr 22	53.44000 -4.17	58.38	51.56	57.29	120,839
27 Apr 22	57.61000 -0.29	58.59	56.97	58.14	68,424
26 Apr 22	57.90000 -2.22	59.56	57.36	59.51	62,456
25 Apr 22	60.12000 +0.78	60.12	58.38	59.00	59,270
22 Apr 22	59.34000 -2.61	65.38	59.22	61.60	70,129
21 Apr 22	61.95000 -0.87	64.33	61.14	63.49	59,513
20 Apr 22	62.82000 +0.62	63.80	62.03	62.64	55,199
19 Apr 22	62.20000 +2.05	63.07	59.85	60.18	42,133
18 Apr 22	60.15000 -0.31	60.41	58.92	60.22	49,958
14 Apr 22	60.46000 -1.44	62.21	60.35	62.18	44,402
13 Apr 22	61.90000 +0.85	62.36	59.14	60.82	46,665
12 Apr 22	61.05000 +0.28	63.48	60.47	61.50	38,734
11 Apr 22	60.77000 -0.81	62.39	59.87	61.31	72,994
08 Apr 22	61.58000 -0.76	63.12	60.03	62.41	48,264
07 Apr 22	62.34000 -1.79	64.87	61.79	64.41	64,560
06 Apr 22	64.13000 +0.08	65.10	61.57	63.45	59,939
05 Apr 22	64.05000 -1.88	65.82	63.91	65.59	45,553
04 Apr 22	65.93000 +1.09	66.59	64.84	64.84	41,296
01 Apr 22	64.84000 +1.25	65.86	63.38	64.15	64,056
31 Mar 22	63.59000 -1.50	65.86	63.35	64.91	53,863
30 Mar 22	65.09000 -2.17	67.24	64.89	66.62	46,519
29 Mar 22	67.26000 +3.61	67.31	63.71	64.49	41,849
28 Mar 22	63.65000 -0.35	64.00	62.74	63.52	32,916
25 Mar 22	64.00000 +0.30	64.31	62.38	62.44	47,417
24 Mar 22	63.70000 +1.38	63.70	61.72	62.46	35,738
23 Mar 22	62.32000 -2.52	64.77	61.76	64.30	54,832
22 Mar 22	64.84000 +0.37	66.91	64.69	65.14	54,795
21 Mar 22	64.47000 -2.16	67.05	64.07	66.18	50,780
18 Mar 22	66.63000 +0.76	66.71	64.72	65.47	105,618
17 Mar 22	65.87000 +1.94	66.26	63.54	64.27	53,738
16 Mar 22	63.93000 +1.45	64.97	62.78	62.78	76,823
15 Mar 22	62.48000 +1.76	63.30	61.31	61.36	44,257
14 Mar 22	60.72000 +0.85	61.64	59.26	59.80	69,501
11 Mar 22	59.87000 -0.55	61.94	58.92	61.16	47,345
10 Mar 22	60.42000 -2.56	61.71	58.62	61.71	101,907
09 Mar 22	62.98000 +1.31	64.32	61.73	62.56	45,240
08 Mar 22	61.67000 -0.06	64.22	61.11	61.90	53,698
07 Mar 22	61.73000 -1.02	63.80	61.52	63.01	63,959
04 Mar 22	62.75000 -2.04	64.74	61.49	63.87	63,433
03 Mar 22	64.79000 -0.26	66.15	63.77	65.41	47,365
02 Mar 22	65.05000 +2.86	65.60	62.00	62.47	73,286
01 Mar 22	62.19000 -0.80	62.65	60.01	62.65	87,627
28 Feb 22	62.99000 +0.80	63.84	61.29	61.29	85,196
25 Feb 22	62.19000 -0.42	63.41	60.85	62.43	71,818
24 Feb 22	62.61000 +1.13	62.64	59.51	60.32	80,045
23 Feb 22	61.48000 -1.14	63.29	61.01	62.94	75,868
22 Feb 22	62.62000 -3.09	65.77	62.45	65.50	121,603
18 Feb 22	65.71000 -1.85	67.98	65.38	67.12	67,477
17 Feb 22	67.56000 -0.33	67.62	65.60	67.19	75,670
16 Feb 22	67.89000 -2.27	69.62	67.06	69.62	57,776
15 Feb 22	70.16000 +3.44	70.34	67.14	67.14	80,664
14 Feb 22	66.72000 -0.08	67.63	66.14	66.85	67,421
11 Feb 22	66.80000 +1.46	68.12	65.14	65.43	92,142
10 Feb 22	65.34000 -0.87	65.79	64.13	64.89	83,458
09 Feb 22	66.21000 +0.14	68.60	65.74	66.70	78,834
08 Feb 22	66.07000 +2.48	66.44	63.14	63.72	101,973
07 Feb 22	63.59000 +0.77	64.85	62.00	62.82	111,328
04 Feb 22	62.82000 -1.34	64.13	61.75	64.00	69,309
03 Feb 22	64.16000 -1.26	66.44	63.67	64.78	131,183
02 Feb 22	65.42000 -0.79	66.45	65.02	65.77	108,916
01 Feb 22	66.21000 -1.01	68.64	64.64	67.28	115,248
31 Jan 22	67.22000 -2.01	69.93	66.27	68.53	84,472
28 Jan 22	69.23000 +2.09	69.37	65.77	67.44	90,431
27 Jan 22	67.14000 -3.07	75.40	67.05	73.42	186,428
26 Jan 22	70.21000 -1.71	73.29	69.08	72.89	93,560
25 Jan 22	71.92000 -1.61	73.09	69.21	72.34	91,300
24 Jan 22	73.53000 +1.82	74.20	68.17	70.51	119,970
21 Jan 22	71.71000 -0.29	72.90	69.71	71.96	153,656
20 Jan 22	72.00000 +0.36	73.79	71.53	71.75	99,151
19 Jan 22	71.64000 -0.81	73.30	70.47	72.59	78,964
18 Jan 22	72.45000 -1.15	73.10	72.00	72.38	64,238
14 Jan 22	73.60000 +1.63	73.80	71.05	71.56	73,354
13 Jan 22	71.97000 -0.05	73.36	71.69	72.11	56,515
12 Jan 22	72.02000 -0.32	73.18	71.73	72.50	59,972
11 Jan 22	72.34000 +1.51	73.02	70.08	70.72	66,260
10 Jan 22	70.83000 +0.09	71.55	69.04	70.32	56,372
07 Jan 22	70.74000 -1.58	73.18	70.14	71.89	76,968
06 Jan 22	72.32000 +2.56	72.66	69.88	69.88	78,776
05 Jan 22	69.76000 -4.14	73.84	69.60	73.84	63,328
04 Jan 22	73.90000 +0.73	75.14	72.68	73.24	68,814
03 Jan 22	73.17000 +1.56	73.60	71.46	72.00	87,038
31 Dec 21	71.61000 +0.95	72.78	69.87	70.24	67,922
30 Dec 21	70.66000 +2.83	71.83	67.52	67.83	73,378
29 Dec 21	67.83000 -1.17	69.46	66.74	69.22	97,279
28 Dec 21	69.00000 +0.74	69.61	68.30	68.53	108,864
27 Dec 21	68.26000 -1.52	69.67	66.87	69.67	112,951
23 Dec 21	69.78000 +0.67	70.29	69.39	69.69	58,629
22 Dec 21	69.11000 +1.16	69.38	67.72	67.72	71,731
21 Dec 21	67.95000 +1.73	68.63	66.90	66.93	88,799
20 Dec 21	66.22000 -1.43	67.45	65.35	66.31	111,677
17 Dec 21	67.65000 -2.52	70.56	66.91	70.30	239,704
16 Dec 21	70.17000 -0.69	72.01	69.45	71.44	113,554
15 Dec 21	70.86000 +1.02	71.60	67.34	70.19	111,632
14 Dec 21	69.84000 +0.72	70.56	68.36	68.60	160,828
13 Dec 21	69.12000 -2.76	72.75	68.87	71.84	105,655
10 Dec 21	71.88000 -1.22	74.14	70.26	73.89	103,826
09 Dec 21	73.10000 -3.72	76.21	72.99	75.62	98,706
08 Dec 21	76.82000 -1.75	79.28	76.39	78.81	63,062
07 Dec 21	78.57000 -0.22	81.24	78.34	80.15	82,952
06 Dec 21	78.79000 +1.17	80.05	78.03	78.67	79,134
03 Dec 21	77.62000 -1.99	80.00	76.74	79.80	81,350
02 Dec 21	79.61000 +3.84	80.48	75.98	75.98	113,129
01 Dec 21	75.77000 -2.06	80.26	75.09	79.83	127,993
30 Nov 21	77.83000 -2.56	79.81	76.14	79.20	87,040
29 Nov 21	80.39000 +0.99	81.87	78.75	80.79	81,207
26 Nov 21	79.40000 -3.97	83.14	77.61	80.72	77,578
24 Nov 21	83.37000 +2.49	83.60	80.07	80.07	62,431
23 Nov 21	80.88000 +0.51	81.32	78.50	80.16	68,108
22 Nov 21	80.37000 +0.54	81.76	78.80	79.99	91,166
19 Nov 21	79.83000 -0.44	80.84	79.25	79.25	91,099
18 Nov 21	80.27000 -4.59	88.81	80.00	84.82	163,916
17 Nov 21	84.86000 -1.80	87.29	83.97	85.89	63,217
16 Nov 21	86.66000 -2.31	90.15	86.42	88.57	65,942
15 Nov 21	88.97000 +0.97	92.11	85.15	88.33	61,098
12 Nov 21	88.00000 +1.24	88.35	86.70	86.91	80,106
11 Nov 21	86.76000 -0.32	87.56	86.21	87.55	70,181
10 Nov 21	87.08000 -3.20	90.23	85.24	89.79	190,417
09 Nov 21	90.28000 -1.93	93.30	90.17	92.41	97,370
08 Nov 21	92.21000 -0.21	94.00	91.69	93.66	75,509
05 Nov 21	92.42000 +0.57	93.51	91.21	91.72	133,348
04 Nov 21	91.85000 -0.52	93.46	89.51	92.52	71,722
03 Nov 21	92.37000 +0.11	93.72	89.71	92.26	85,527
02 Nov 21	92.26000 -0.43	93.15	91.19	92.54	75,975
01 Nov 21	92.69000 +3.37	93.10	88.81	89.49	81,183
29 Oct 21	89.32000 -0.33	94.12	86.61	90.14	107,141
28 Oct 21	89.65000 +2.78	97.91	88.27	88.27	145,161
27 Oct 21	86.87000 -4.00	90.08	84.06	90.08	167,637
26 Oct 21	90.87000 +2.01	91.38	88.67	89.29	113,615
25 Oct 21	88.86000 +0.27	90.31	87.53	88.37	62,123
22 Oct 21	88.59000 +0.43	89.33	85.40	87.89	56,100
21 Oct 21	88.16000 -0.26	88.97	86.42	87.95	74,720
20 Oct 21	88.42000 -1.20	91.57	87.72	89.83	86,947
19 Oct 21	89.62000 +0.58	90.97	88.84	89.47	807,536
18 Oct 21	89.04000 +1.66	89.05	87.19	87.31	65,057
15 Oct 21	87.38000 +0.21	88.00	86.92	87.64	108,575
14 Oct 21	87.17000 +2.28	87.86	85.64	86.17	52,964
13 Oct 21	84.89000 -0.42	86.15	83.93	85.39	50,345
12 Oct 21	85.31000 +3.36	85.33	81.62	81.62	60,951
11 Oct 21	81.95000 -2.48	84.44	81.64	84.44	89,715
08 Oct 21	84.43000 -6.34	91.41	84.31	90.70	97,240
07 Oct 21	90.77000 +1.31	91.99	89.84	89.87	76,376
06 Oct 21	89.46000 -0.92	90.51	88.19	89.34	71,124
05 Oct 21	90.38000 +1.57	90.97	87.28	88.82	65,843
04 Oct 21	88.81000 -1.68	90.80	87.81	90.49	73,223
01 Oct 21	90.49000 +3.66	90.76	85.79	86.97	109,531
30 Sep 21	86.83000 +0.36	90.03	86.68	86.94	80,548
29 Sep 21	86.47000 +0.99	87.04	84.52	85.65	69,669
28 Sep 21	85.48000 -0.79	86.89	84.03	85.54	87,604
27 Sep 21	86.27000 +2.84	87.31	82.69	83.89	81,178
24 Sep 21	83.43000 -1.81	84.74	83.10	84.43	68,885
23 Sep 21	85.24000 +1.38	85.96	83.68	84.05	55,316
22 Sep 21	83.86000 +0.23	86.04	83.05	83.90	75,476
21 Sep 21	83.63000 -1.73	87.79	83.36	85.96	55,539
20 Sep 21	85.36000 -4.04	88.37	84.56	87.74	99,466
17 Sep 21	89.40000 -0.60	90.95	86.88	90.95	325,861
16 Sep 21	90.00000 +3.94	90.74	86.20	86.20	112,877
15 Sep 21	86.06000 +1.20	87.80	85.63	86.00	110,193
14 Sep 21	84.86000 -2.84	88.51	84.35	88.51	87,772
13 Sep 21	87.70000 +2.91	87.82	85.00	85.44	76,272
10 Sep 21	84.79000 -2.64	88.38	84.68	88.17	82,718
09 Sep 21	87.43000 +1.50	88.35	84.45	84.47	90,819
08 Sep 21	85.93000 -3.02	89.00	85.67	88.65	179,614
07 Sep 21	88.95000 -6.08	94.54	88.93	94.38	152,684
03 Sep 21	95.03000 -1.58	96.42	94.20	96.42	49,687
02 Sep 21	96.61000 +0.88	97.38	95.51	95.88	62,653
01 Sep 21	95.73000 +0.75	96.74	94.71	95.53	63,045
31 Aug 21	94.98000 +1.20	95.65	92.56	93.87	69,982
30 Aug 21	93.78000 -0.03	94.50	93.06	93.83	78,992
27 Aug 21	93.81000 +1.72	94.52	91.35	92.06	76,863
26 Aug 21	92.09000 -1.09	93.55	90.07	92.84	58,759
25 Aug 21	93.18000 +0.08	94.31	92.84	93.53	39,030
24 Aug 21	93.10000 +1.30	93.70	92.01	92.01	47,232
23 Aug 21	91.80000 -0.34	94.26	91.27	92.28	61,540
20 Aug 21	92.14000 +2.51	92.42	89.03	89.03	68,529
19 Aug 21	89.63000 -0.21	90.25	88.65	88.87	71,509
18 Aug 21	89.84000 -1.12	92.27	89.84	90.86	57,434
17 Aug 21	90.96000 -1.96	92.50	89.56	91.77	80,930
16 Aug 21	92.92000 -0.67	93.81	91.09	93.45	65,479
13 Aug 21	93.59000 -0.94	94.75	91.97	93.61	96,270
12 Aug 21	94.53000 -1.50	97.51	93.81	96.00	76,619
11 Aug 21	96.03000 +0.98	98.50	94.88	95.74	91,299
10 Aug 21	95.05000 -0.21	96.84	93.62	95.62	80,151
09 Aug 21	95.26000 -0.88	96.59	92.33	95.74	97,525
06 Aug 21	96.14000 -0.68	97.98	95.08	97.98	83,413
05 Aug 21	96.82000 -3.67	100.62	96.82	100.23	105,577
04 Aug 21	100.49000 -1.80	102.00	99.12	100.99	89,207
03 Aug 21	102.29000 -0.89	102.78	98.71	102.78	83,099
02 Aug 21	103.18000 +0.93	104.98	100.23	102.00	85,301
30 Jul 21	102.25000 -1.77	104.59	100.13	103.01	90,398
29 Jul 21	104.02000 -12.86	116.74	101.48	116.74	243,946
28 Jul 21	116.88000 +1.48	118.12	115.21	116.68	104,258
27 Jul 21	115.40000 -2.18	117.96	114.00	116.55	91,006
26 Jul 21	117.58000 -1.18	120.30	116.43	119.47	63,440
23 Jul 21	118.76000 +0.92	120.31	116.21	118.48	47,744
22 Jul 21	117.84000 +0.79	119.43	116.19	117.06	82,512
21 Jul 21	117.05000 -3.28	122.30	116.46	120.44	81,417
20 Jul 21	120.33000 +9.49	121.96	111.42	111.42	195,418
19 Jul 21	110.84000 -3.00	114.29	110.00	111.67	100,316
16 Jul 21	113.84000 +2.49	114.06	112.40	112.76	84,257
15 Jul 21	111.35000 +2.39	111.80	108.39	108.72	87,162
14 Jul 21	108.96000 -3.48	114.48	108.82	112.81	132,833
13 Jul 21	112.44000 +0.49	113.89	110.73	110.83	110,724
12 Jul 21	111.95000 +1.24	112.48	108.61	109.87	85,650
09 Jul 21	110.71000 +2.17	111.18	108.97	109.95	97,379
08 Jul 21	108.54000 -0.50	109.28	106.17	107.37	123,809
07 Jul 21	109.04000 +0.26	110.49	106.10	109.00	73,500
06 Jul 21	108.78000 -0.27	110.05	107.45	108.71	59,395
02 Jul 21	109.05000 +0.10	110.54	107.81	109.32	54,955
01 Jul 21	108.95000 +0.54	109.94	107.93	109.74	54,389
30 Jun 21	108.41000 -1.04	110.34	107.27	109.30	91,000
29 Jun 21	109.45000 +1.30	109.59	105.87	108.05	76,914
28 Jun 21	108.15000 +1.45	108.71	104.97	107.22	82,102
25 Jun 21	106.70000 -1.52	109.68	106.31	108.50	713,674
24 Jun 21	108.22000 +3.38	108.50	104.64	105.43	81,781
23 Jun 21	104.84000 +0.63	106.17	103.34	104.08	93,707
22 Jun 21	104.21000 +1.45	105.44	100.86	102.32	76,938
21 Jun 21	102.76000 +1.20	103.55	99.87	102.73	91,461
18 Jun 21	101.56000 -3.68	105.24	99.24	103.24	190,723
17 Jun 21	105.24000 -1.66	108.26	104.79	106.07	106,201
16 Jun 21	106.90000 +1.78	107.04	103.26	105.05	100,212
15 Jun 21	105.12000 +1.06	105.37	103.00	104.00	97,970
14 Jun 21	104.06000 -1.07	106.19	102.96	105.22	100,452
11 Jun 21	105.13000 +4.42	105.13	101.14	101.56	79,060
10 Jun 21	100.71000 +0.49	101.35	98.79	100.90	93,698
09 Jun 21	100.22000 +0.57	100.86	98.92	99.48	64,766
08 Jun 21	99.65000 +1.71	100.53	97.32	98.19	82,906
07 Jun 21	97.94000 +1.53	98.00	95.28	96.88	88,187
04 Jun 21	96.41000 -2.64	100.13	95.83	99.58	59,581
03 Jun 21	99.05000 +0.19	100.12	96.56	98.26	80,440
02 Jun 21	98.86000 -0.18	100.92	97.39	99.61	178,172
01 Jun 21	99.04000 -0.27	100.61	96.68	100.00	70,702
28 May 21	99.31000 +0.78	99.31	95.51	99.14	68,444
27 May 21	98.53000 +2.29	99.81	93.95	96.44	135,768
26 May 21	96.24000 +1.06	97.73	91.62	95.51	171,329
25 May 21	95.18000 -2.00	98.81	94.65	97.11	109,993
24 May 21	97.18000 -0.19	98.40	96.80	97.91	56,646
21 May 21	97.37000 -0.49	99.88	95.94	98.90	75,410
20 May 21	97.86000 -1.04	100.32	96.35	98.32	76,763
19 May 21	98.90000 +2.62	99.49	93.28	94.70	103,714
18 May 21	96.28000 -7.42	104.82	96.10	103.64	493,381
17 May 21	103.70000 -0.53	106.16	101.86	102.94	71,035
14 May 21	104.23000 +1.17	107.00	102.81	104.31	73,338
13 May 21	103.06000 +1.67	104.01	99.61	101.12	86,270
12 May 21	101.39000 +0.72	106.11	99.63	99.63	357,280
11 May 21	100.67000 +2.28	101.44	94.20	95.90	62,594
10 May 21	98.39000 -3.10	101.89	98.39	101.75	45,166
07 May 21	101.49000 +6.31	101.99	94.78	94.78	71,547
06 May 21	95.18000 -0.87	98.17	93.64	96.63	72,324
05 May 21	96.05000 -2.70	99.97	95.52	99.40	109,185
04 May 21	98.75000 +0.53	98.76	95.45	97.94	173,507
03 May 21	98.22000 +2.96	99.69	94.00	95.90	77,806
30 Apr 21	95.26000 -0.89	95.97	92.71	95.75	110,096
29 Apr 21	96.15000 +1.15	96.42	92.58	95.66	69,556
28 Apr 21	95.00000 -0.98	97.23	94.60	96.77	54,247
27 Apr 21	95.98000 -0.67	97.54	95.70	95.97	39,019
26 Apr 21	96.65000 +1.43	97.47	95.21	96.12	36,350
23 Apr 21	95.22000 +0.68	96.45	93.86	94.94	31,834
22 Apr 21	94.54000 -1.66	98.04	93.68	96.91	75,980
21 Apr 21	96.20000 +0.57	97.72	93.14	95.44	107,623
20 Apr 21	95.63000 -4.14	99.19	92.47	99.19	180,087
19 Apr 21	99.77000 -2.08	101.70	97.18	101.70	47,366
16 Apr 21	101.85000 +1.86	102.79	97.78	100.93	83,176
15 Apr 21	99.99000 -4.98	111.01	99.38	108.50	99,492
14 Apr 21	104.97000 +0.27	107.48	104.51	105.00	37,136
13 Apr 21	104.70000 -2.72	107.88	104.13	107.54	57,320
12 Apr 21	107.42000 +1.15	107.51	104.86	106.93	24,176
09 Apr 21	106.27000 +0.10	107.72	103.90	105.45	51,012
08 Apr 21	106.17000 -1.05	108.45	105.41	107.37	95,237
07 Apr 21	107.22000 -0.71	107.94	105.97	107.80	54,451
06 Apr 21	107.93000 +2.03	107.98	104.92	105.80	84,301
05 Apr 21	105.90000 +2.34	105.90	103.50	103.92	72,904
01 Apr 21	103.56000 +3.43	104.64	99.63	101.11	86,230
31 Mar 21	100.13000 +0.67	102.09	99.63	100.09	76,237
30 Mar 21	99.46000 +0.53	99.91	96.85	98.60	49,399
29 Mar 21	98.93000 -1.22	101.66	97.38	99.97	77,091
26 Mar 21	100.15000 +3.87	100.57	96.62	97.27	76,243
25 Mar 21	96.28000 +1.69	96.72	92.22	93.56	60,450
24 Mar 21	94.59000 +0.36	100.00	93.77	95.00	124,085
23 Mar 21	94.23000 -7.61	101.25	93.75	100.20	96,122
22 Mar 21	101.84000 -2.82	105.49	100.50	105.49	41,903
19 Mar 21	104.66000 +2.84	105.50	101.61	101.61	201,745
18 Mar 21	101.82000 -3.52	105.49	100.99	103.63	68,390
17 Mar 21	105.34000 +2.44	105.50	98.91	102.69	83,999
16 Mar 21	102.90000 -2.43	104.33	101.69	104.33	54,410
15 Mar 21	105.33000 +0.93	105.50	102.93	104.85	57,588
12 Mar 21	104.40000 +1.57	104.68	101.46	103.14	56,479
11 Mar 21	102.83000 +1.19	104.44	101.25	102.57	62,333
10 Mar 21	101.64000 +2.23	102.41	100.03	100.91	59,148
09 Mar 21	99.41000 +0.23	102.01	98.81	100.63	65,111
08 Mar 21	99.18000 +1.27	100.75	96.45	98.83	83,003
05 Mar 21	97.91000 +2.78	98.68	92.73	97.34	78,368
04 Mar 21	95.13000 -1.89	99.21	93.47	97.04	86,562
03 Mar 21	97.02000 +2.67	98.76	93.08	95.26	101,692
02 Mar 21	94.35000 -3.54	96.89	92.86	96.89	62,003
01 Mar 21	97.89000 -1.19	102.88	97.59	101.40	142,478
26 Feb 21	99.08000 +3.42	101.37	94.74	96.47	127,247
25 Feb 21	95.66000 -4.04	101.61	94.28	99.39	85,830
24 Feb 21	99.70000 +2.15	101.09	95.84	97.85	60,874
23 Feb 21	97.55000 +2.17	99.15	92.06	94.70	86,356
22 Feb 21	95.38000 +0.54	96.74	93.76	94.49	59,863
19 Feb 21	94.84000 +0.31	96.78	93.62	95.21	61,711
18 Feb 21	94.53000 -4.54	97.95	93.14	97.95	113,573
17 Feb 21	99.07000 -5.62	103.56	99.02	103.56	88,195
16 Feb 21	104.69000 -0.20	106.42	103.30	105.17	103,956
12 Feb 21	104.89000 +0.68	105.50	102.64	105.29	103,072
11 Feb 21	104.21000 +0.09	106.21	102.32	104.35	61,589
10 Feb 21	104.12000 +0.65	106.79	103.56	103.56	66,079
09 Feb 21	103.47000 -3.13	106.56	102.34	105.48	64,700
08 Feb 21	106.60000 +8.08	107.00	98.73	99.33	152,905
05 Feb 21	98.52000 -1.84	101.73	97.10	101.01	102,739
04 Feb 21	100.36000 +5.37	101.41	92.38	93.82	172,623
03 Feb 21	94.99000 +3.14	94.99	90.49	91.45	124,017
02 Feb 21	91.85000 -0.20	93.49	87.63	92.24	128,609
01 Feb 21	92.05000 +0.66	94.52	88.76	92.52	134,242
29 Jan 21	91.39000 -18.45	109.50	91.38	109.50	222,735
28 Jan 21	109.84000 -4.54	128.87	106.50	119.88	455,582
27 Jan 21	114.38000 +11.12	114.95	101.19	101.19	359,995
26 Jan 21	103.26000 +5.80	103.86	97.66	98.74	140,001
25 Jan 21	97.46000 +1.28	100.45	95.23	95.42	72,946
22 Jan 21	96.18000 +0.82	96.62	94.14	94.43	46,646
21 Jan 21	95.36000 -0.04	96.32	93.24	95.58	49,628
20 Jan 21	95.40000 +0.43	97.58	94.72	94.72	38,549
19 Jan 21	94.97000 +1.17	95.77	93.36	94.52	85,449
15 Jan 21	93.80000 -1.48	94.93	91.37	93.62	58,733
14 Jan 21	95.28000 +0.04	98.07	94.25	95.84	62,783
13 Jan 21	95.24000 -2.36	98.18	94.71	97.72	65,711
12 Jan 21	97.60000 +5.12	98.15	92.53	92.53	79,765
11 Jan 21	92.48000 +0.83	92.59	88.63	89.86	53,818
08 Jan 21	91.65000 -1.42	95.42	90.43	93.10	145,749
07 Jan 21	93.07000 -4.35	97.15	92.77	97.15	87,754
06 Jan 21	97.42000 +6.23	99.25	91.87	91.87	121,827
05 Jan 21	91.19000 +5.97	92.68	82.88	86.00	107,964
04 Jan 21	85.22000 -2.52	88.00	83.47	87.94	67,517
31 Dec 20	87.74000 +0.99	88.41	84.74	87.04	113,295
30 Dec 20	86.75000 +0.36	88.25	85.95	86.63	46,653
29 Dec 20	86.39000 -0.36	88.25	84.99	87.19	88,602
28 Dec 20	86.75000 +0.12	89.15	86.57	88.09	65,480
24 Dec 20	86.63000 +0.06	87.37	86.14	87.08	24,297
23 Dec 20	86.57000 -0.94	90.10	86.11	88.14	75,436
22 Dec 20	87.51000 -0.52	88.76	86.35	88.11	59,630
21 Dec 20	88.03000 -2.81	89.02	85.85	88.18	80,118
18 Dec 20	90.84000 -0.11	93.78	90.28	91.38	200,834
17 Dec 20	90.95000 +0.48	91.85	89.77	90.47	80,752
16 Dec 20	90.47000 -2.20	93.53	89.41	93.03	100,515
15 Dec 20	92.67000 +0.72	93.54	90.93	92.98	71,907
14 Dec 20	91.95000 +1.69	94.17	91.31	91.71	115,979
11 Dec 20	90.26000 -3.62	94.50	90.12	92.95	71,457
10 Dec 20	93.88000 +2.59	94.91	90.59	90.59	88,349
09 Dec 20	91.29000 +1.06	92.47	90.11	92.33	82,550
08 Dec 20	90.23000 -0.41	92.87	88.64	89.37	99,640
07 Dec 20	90.64000 +1.84	91.14	86.22	89.07	81,697
04 Dec 20	88.80000 -1.00	91.29	87.35	89.93	93,709
03 Dec 20	89.80000 +2.69	91.61	86.09	87.40	181,978
02 Dec 20	87.11000 -1.04	90.18	86.43	87.97	114,769
01 Dec 20	88.15000 -1.48	91.20	85.99	91.11	180,912
30 Nov 20	89.63000 -4.74	95.89	89.23	94.49	136,467
27 Nov 20	94.37000 -1.83	97.34	94.05	96.08	50,830
25 Nov 20	96.20000 -0.52	97.34	94.63	96.36	175,728
24 Nov 20	96.72000 +8.23	96.97	89.39	89.67	193,965
23 Nov 20	88.49000 +2.92	89.90	85.70	86.65	100,829
20 Nov 20	85.57000 -0.50	85.83	82.64	85.29	108,565
19 Nov 20	86.07000 +0.65	86.82	83.28	85.50	62,247
18 Nov 20	85.42000 +1.09	88.42	84.19	84.19	64,618
17 Nov 20	84.33000 -1.07	85.42	79.48	84.13	129,127
16 Nov 20	85.40000 +2.61	85.88	80.99	85.09	184,130
13 Nov 20	82.79000 +3.86	83.45	79.82	79.82	115,611
12 Nov 20	78.93000 -4.07	84.00	77.93	81.73	143,959
11 Nov 20	83.00000 -3.80	87.75	82.07	87.70	127,747
10 Nov 20	86.80000 -3.24	92.50	86.05	91.60	173,103
09 Nov 20	90.04000 +6.17	95.22	89.88	90.37	132,906
06 Nov 20	83.87000 -2.91	87.22	83.54	86.71	63,112
05 Nov 20	86.78000 +4.37	87.00	83.20	83.20	81,574
04 Nov 20	82.41000 +0.19	83.34	81.02	81.38	56,952
03 Nov 20	82.22000 +4.36	83.23	78.51	79.77	84,713
02 Nov 20	77.86000 +4.46	78.89	74.32	74.97	114,460
30 Oct 20	73.40000 -3.75	79.36	72.14	76.11	203,822
29 Oct 20	77.15000 +0.90	82.39	75.26	75.46	168,582
28 Oct 20	76.25000 -3.40	77.89	74.11	77.52	155,358
27 Oct 20	79.65000 -1.05	82.68	79.40	80.45	86,441
26 Oct 20	80.70000 -0.91	81.24	76.57	80.10	181,308
23 Oct 20	81.61000 -1.09	83.32	79.05	83.32	106,607
22 Oct 20	82.70000 +0.44	84.58	82.28	83.20	76,721
21 Oct 20	82.26000 -0.80	83.10	80.57	82.98	79,095
20 Oct 20	83.06000 -0.71	85.94	82.41	84.47	67,646
19 Oct 20	83.77000 -3.44	87.56	83.25	87.56	99,303
16 Oct 20	87.21000 +0.03	88.10	85.99	86.71	61,079
15 Oct 20	87.18000 +0.08	87.67	84.05	85.75	91,644
14 Oct 20	87.10000 +2.13	87.79	85.58	85.58	86,099
13 Oct 20	84.97000 -3.51	88.37	84.61	87.52	56,618
12 Oct 20	88.48000 +2.76	88.74	85.31	85.77	68,603
09 Oct 20	85.72000 -0.22	89.69	85.54	86.82	113,488
08 Oct 20	85.94000 +1.22	87.93	84.98	86.20	92,302
07 Oct 20	84.72000 +3.66	85.35	82.28	82.78	138,142
06 Oct 20	81.06000 +0.38	84.17	80.26	81.48	154,112
05 Oct 20	80.68000 +2.46	80.84	78.01	79.05	146,735
02 Oct 20	78.22000 +2.91	78.32	72.86	73.45	116,128
01 Oct 20	75.31000 +0.15	77.04	73.10	74.94	120,078
30 Sep 20	75.16000 +1.04	76.74	74.51	74.94	111,928
29 Sep 20	74.12000 -1.01	75.37	73.33	75.02	74,171
28 Sep 20	75.13000 +2.83	75.54	72.50	73.39	131,960
25 Sep 20	72.30000 +1.11	73.08	70.04	70.90	84,296
24 Sep 20	71.19000 +0.98	71.82	68.26	69.94	173,522
23 Sep 20	70.21500 -5.14	77.37	69.93	75.74	218,642
22 Sep 20	75.35000 -0.60	76.79	73.11	76.19	175,757
21 Sep 20	75.95000 -1.08	76.13	71.97	74.90	189,540
18 Sep 20	77.03000 -3.66	81.69	75.88	81.39	626,125
17 Sep 20	80.69000 +0.02	81.40	78.21	79.00	141,063
16 Sep 20	80.67000 +0.38	81.79	79.41	81.04	137,567
15 Sep 20	80.29000 -3.47	85.00	80.12	84.40	114,526
14 Sep 20	83.76000 +1.95	84.53	81.62	82.57	143,239
11 Sep 20	81.81000 -0.07	82.33	79.22	81.92	179,329
10 Sep 20	81.88000 -0.28	85.54	81.81	82.78	185,608
09 Sep 20	82.16000 -1.73	84.71	80.91	84.71	136,626
08 Sep 20	83.89000 -1.33	86.00	81.70	83.88	117,076
04 Sep 20	85.22000 -2.28	89.16	82.50	89.16	122,063
03 Sep 20	87.50000 -7.41	94.23	86.97	94.06	149,252
02 Sep 20	94.91000 +1.35	95.59	91.22	93.38	115,440
01 Sep 20	93.56000 +0.86	93.60	90.51	91.44	201,757
31 Aug 20	92.70000 -2.39	97.63	91.37	96.36	161,202
28 Aug 20	95.09000 -0.86	97.47	93.91	96.46	88,184
27 Aug 20	95.95000 +0.75	96.66	94.25	95.94	68,287
26 Aug 20	95.20000 -1.35	97.71	94.58	96.54	80,278
25 Aug 20	96.55000 +0.50	96.96	94.18	96.96	85,150
24 Aug 20	96.05000 +2.24	96.24	93.57	95.00	69,462
21 Aug 20	93.81000 -2.22	95.65	92.37	95.19	88,058
20 Aug 20	96.03000 +2.64	97.26	92.28	92.28	86,605
19 Aug 20	93.39000 +0.88	94.94	91.52	91.99	107,007
18 Aug 20	92.51000 -6.61	98.21	90.19	98.13	174,023
17 Aug 20	99.12000 +3.81	100.33	95.64	97.00	179,933
14 Aug 20	95.31000 -0.89	96.47	94.56	95.60	89,547
13 Aug 20	96.20000 -1.73	97.66	94.77	96.86	87,811
12 Aug 20	97.93000 +0.51	99.07	96.20	98.74	86,355
11 Aug 20	97.42000 -2.09	101.20	96.46	99.75	151,725
10 Aug 20	99.51000 +1.22	101.00	99.08	99.36	161,939
07 Aug 20	98.29000 -1.44	100.76	96.91	98.54	154,077
06 Aug 20	99.73000 +1.16	100.00	96.25	97.18	115,368
05 Aug 20	98.57000 +1.54	99.21	95.71	97.63	111,826
04 Aug 20	97.03000 -0.42	100.22	96.53	97.44	109,271
03 Aug 20	97.45000 -2.55	100.82	96.20	99.98	190,774
31 Jul 20	100.00000 -2.66	103.32	95.79	101.04	299,308
30 Jul 20	102.66000 +10.63	123.30	102.00	106.90	918,937
29 Jul 20	92.03000 +9.39	93.30	83.37	83.37	178,446
28 Jul 20	82.64000 -2.09	85.13	81.10	83.99	293,389
27 Jul 20	84.73000 +5.55	84.91	78.82	79.13	131,080
24 Jul 20	79.18000 -1.47	81.09	78.54	80.71	116,921
23 Jul 20	80.65000 -1.73	84.12	80.28	82.15	164,539
22 Jul 20	82.38000 -0.04	83.69	81.57	82.04	168,686
21 Jul 20	82.42000 +1.77	84.26	81.41	82.01	99,895
20 Jul 20	80.65000 -2.81	83.67	79.98	82.83	133,382
17 Jul 20	83.46000 +2.49	83.69	79.76	81.26	172,300
16 Jul 20	80.97000 -1.69	83.14	80.07	81.61	137,400
15 Jul 20	82.66000 +6.59	84.49	78.10	78.74	256,600
14 Jul 20	76.07000 +3.08	76.72	71.74	72.59	186,900
13 Jul 20	72.99000 -0.78	76.54	71.72	75.88	188,400
10 Jul 20	73.77000 +2.44	73.89	70.25	71.28	153,800
09 Jul 20	71.33000 -0.73	72.15	68.74	71.90	190,800
08 Jul 20	72.06000 +0.39	72.14	70.05	71.67	180,900
07 Jul 20	71.67000 -2.53	73.85	71.27	73.24	132,000
06 Jul 20	74.20000 -0.51	77.58	73.32	76.51	195,800
02 Jul 20	74.71000 -0.51	79.18	74.25	77.29	133,800
01 Jul 20	75.22000 -1.12	78.45	74.82	75.71	154,800
30 Jun 20	76.34000 -6.40	82.22	74.30	82.22	397,900
29 Jun 20	82.74000 +4.63	85.50	78.20	79.76	181,200
26 Jun 20	78.11000 -3.18	81.41	77.54	80.77	424,905
25 Jun 20	81.29000 +0.70	81.54	78.65	79.63	149,573
24 Jun 20	80.59000 +1.08	81.41	77.26	78.29	169,809
23 Jun 20	79.51000 +0.55	80.73	78.36	80.58	133,986
22 Jun 20	78.96000 +2.03	79.15	75.52	76.93	137,537
19 Jun 20	76.93000 -3.71	81.92	76.36	81.00	237,125
18 Jun 20	80.64000 +2.22	81.55	75.75	76.84	157,808
17 Jun 20	78.42000 -2.20	80.90	77.76	80.55	166,775
16 Jun 20	80.62000 +0.44	85.84	79.77	84.56	162,535
15 Jun 20	80.18000 +1.74	81.32	74.53	74.88	173,073
12 Jun 20	78.44000 +5.16	80.55	73.97	78.59	205,991
11 Jun 20	73.28000 -13.44	81.69	72.97	81.66	359,076
10 Jun 20	86.72000 -6.87	92.12	86.57	92.12	262,630
09 Jun 20	93.59000 -3.37	95.35	88.55	92.44	292,859
08 Jun 20	96.96000 +15.35	97.10	82.58	83.59	268,557
05 Jun 20	81.61000 +0.59	85.15	80.17	84.51	655,655
04 Jun 20	81.02000 -4.40	84.94	80.94	83.84	386,556
03 Jun 20	85.42000 -1.27	88.80	85.30	87.65	420,646
02 Jun 20	86.69000 -1.47	90.69	86.51	89.66	441,698
01 Jun 20	88.16000 -1.97	90.36	87.37	89.73	497,748
29 May 20	90.13000 +1.40	92.62	86.63	87.38	374,602
28 May 20	88.73000 -2.50	92.96	88.16	92.14	210,469
27 May 20	91.23000 +4.50	91.38	85.14	89.96	260,364
26 May 20	86.73000 +6.47	88.76	80.58	81.12	233,849
22 May 20	80.26000 +0.26	81.24	80.00	80.78	215,731
21 May 20	80.00000 +1.90	81.23	78.01	78.01	125,017
20 May 20	78.10000 +0.18	81.26	77.12	79.09	160,814
19 May 20	77.92000 -2.12	81.69	74.60	79.43	192,262
18 May 20	80.04000 +7.95	80.44	75.31	76.31	246,504
15 May 20	72.09000 +1.94	72.82	69.45	70.89	214,945
14 May 20	70.15000 +1.12	70.56	67.09	67.58	426,970
13 May 20	69.03000 -5.50	73.74	66.90	73.41	529,545
12 May 20	74.53000 -0.64	75.92	73.90	75.01	182,433
11 May 20	75.17000 -0.07	76.65	72.07	73.36	249,735
08 May 20	75.24000 +1.01	77.79	74.39	76.29	246,975
07 May 20	74.23000 +2.26	77.60	73.15	74.31	248,022
06 May 20	71.97000 +3.67	72.84	64.72	68.47	376,972
05 May 20	68.30000 +4.08	69.18	64.03	65.23	448,716
04 May 20	64.22000 -1.97	66.15	61.67	64.84	478,741
01 May 20	66.19000 -6.60	70.99	62.56	69.45	349,699
30 Apr 20	72.79000 -2.30	74.00	69.93	73.10	421,886
29 Apr 20	75.09000 +11.89	78.71	63.20	66.42	1,027,955
28 Apr 20	63.20000 +0.60	67.83	61.42	65.42	320,015
27 Apr 20	62.60000 +7.83	63.59	55.47	55.48	357,531
24 Apr 20	54.77000 +1.75	55.66	52.29	53.37	232,832
23 Apr 20	53.02000 +1.83	55.12	50.29	51.95	237,865
22 Apr 20	51.19000 +3.53	51.97	48.33	49.25	267,899
21 Apr 20	47.66000 +0.87	48.48	43.57	45.00	457,354
20 Apr 20	46.79000 -3.40	49.07	45.00	48.30	198,330
17 Apr 20	50.19000 +0.57	53.26	50.02	51.59	297,091
16 Apr 20	49.62000 +3.86	50.04	44.01	45.41	429,793
15 Apr 20	45.76000 -6.80	51.81	45.05	51.81	667,096
14 Apr 20	52.56000 -6.48	61.85	51.81	60.93	444,082
13 Apr 20	59.04000 -5.28	64.00	56.74	64.00	329,593
09 Apr 20	64.32000 +3.16	71.18	62.56	64.44	619,133
08 Apr 20	61.16000 +9.42	61.68	52.67	53.32	414,337
07 Apr 20	51.74000 +2.86	54.06	48.54	52.12	485,127
06 Apr 20	48.88000 +5.02	50.48	45.07	46.78	414,198
03 Apr 20	43.86000 -1.04	45.86	40.80	44.91	367,771
02 Apr 20	44.90000 -1.76	48.10	44.47	46.15	580,006
01 Apr 20	46.66000 -6.54	52.56	46.00	50.48	308,329
31 Mar 20	53.20000 -4.23	58.68	51.84	56.51	358,608
30 Mar 20	57.43000 -0.14	60.33	52.24	57.51	527,460
27 Mar 20	57.57000 -5.98	60.39	50.81	60.39	840,779
26 Mar 20	63.55000 -3.48	68.87	62.00	63.27	439,376
25 Mar 20	67.03000 -1.99	79.64	59.69	67.11	650,049
24 Mar 20	69.02000 +22.52	72.14	49.45	49.68	609,192
23 Mar 20	46.50000 -5.52	53.49	43.99	52.09	552,379
20 Mar 20	52.02000 -6.73	61.62	51.00	58.19	543,442
19 Mar 20	58.75000 -0.76	61.99	55.28	58.49	576,860
18 Mar 20	59.51000 -12.49	69.69	55.44	67.00	496,053
17 Mar 20	72.00000 +4.99	72.20	64.88	68.34	480,706
16 Mar 20	67.01000 -9.36	71.90	66.56	69.35	642,904
13 Mar 20	76.37000 +2.08	79.72	69.43	77.84	662,629
12 Mar 20	74.29000 -16.98	84.98	74.17	84.98	523,921
11 Mar 20	91.27000 -4.83	94.85	90.23	93.38	429,099
10 Mar 20	96.10000 +4.23	96.57	88.57	93.73	415,723
09 Mar 20	91.87000 -18.76	107.36	90.52	105.19	526,259
06 Mar 20	110.63000 -3.55	113.95	108.19	110.43	305,688
05 Mar 20	114.18000 -4.86	117.38	110.23	116.14	509,210
04 Mar 20	119.04000 +3.97	119.36	114.66	116.34	252,616
03 Mar 20	115.07000 +0.03	119.12	114.01	114.94	268,079
02 Mar 20	115.04000 -1.37	118.51	110.56	117.13	370,252
28 Feb 20	116.41000 -4.48	118.19	111.58	117.11	594,432
27 Feb 20	120.89000 +0.98	123.13	115.95	118.82	407,850
26 Feb 20	119.91000 +3.53	121.21	116.14	116.40	378,126
25 Feb 20	116.38000 -6.41	123.18	115.78	122.82	227,058
24 Feb 20	122.79000 -0.73	123.50	119.40	120.96	311,400
21 Feb 20	123.52000 +4.67	123.83	118.00	118.81	325,755
20 Feb 20	118.85000 +1.51	119.10	116.81	117.08	201,888
19 Feb 20	117.34000 +0.91	118.18	116.48	117.22	198,554
18 Feb 20	116.43000 -1.01	119.79	116.25	117.83	186,256
14 Feb 20	117.44000 +1.16	117.94	115.54	116.86	272,078
13 Feb 20	116.28000 +1.09	119.50	115.33	116.21	246,079
12 Feb 20	115.19000 -0.93	117.07	114.18	117.00	227,116
11 Feb 20	116.12000 -1.02	117.75	115.39	117.44	169,318
10 Feb 20	117.14000 +1.62	117.91	115.06	115.29	210,613
07 Feb 20	115.52000 -0.44	116.95	113.34	115.57	160,401
06 Feb 20	115.96000 -0.23	118.28	115.22	116.28	143,646
05 Feb 20	116.19000 +1.19	117.15	114.26	115.60	226,411
04 Feb 20	115.00000 -0.46	118.00	114.50	117.72	307,255
03 Feb 20	115.46000 -4.17	119.89	114.07	119.36	332,191
31 Jan 20	119.63000 -4.04	126.19	118.50	123.58	429,246
30 Jan 20	123.67000 +12.29	126.36	111.33	111.99	830,836
29 Jan 20	111.38000 +2.53	113.59	108.34	108.39	643,143
28 Jan 20	108.85000 +1.96	109.44	105.71	107.32	215,824
27 Jan 20	106.89000 +1.87	107.90	102.89	103.47	330,448
24 Jan 20	105.02000 -1.53	107.37	104.50	107.37	310,253
23 Jan 20	106.55000 -0.37	107.10	105.34	106.78	125,792
22 Jan 20	106.92000 +0.04	108.88	106.01	106.97	130,493
21 Jan 20	106.88000 +1.65	107.25	104.67	105.12	176,972
17 Jan 20	105.23000 -2.30	108.60	105.00	107.32	150,231
16 Jan 20	107.53000 +0.29	112.00	106.28	108.35	144,995
15 Jan 20	107.24000 -2.01	110.15	105.90	109.11	150,696
14 Jan 20	109.25000 +1.95	110.87	106.90	107.40	221,302
13 Jan 20	107.30000 +0.05	108.34	105.66	107.16	289,783
10 Jan 20	107.25000 +0.02	108.00	104.51	106.90	220,696
09 Jan 20	107.23000 -1.76	109.39	106.46	108.70	370,466
08 Jan 20	108.99000 -4.36	114.53	108.96	113.56	377,253
07 Jan 20	113.35000 -3.99	117.67	112.28	117.59	548,796
06 Jan 20	117.34000 +0.77	117.37	112.54	116.26	381,385
03 Jan 20	116.57000 -9.14	124.95	116.57	124.35	247,812
02 Jan 20	125.71000 -0.06	126.46	123.63	126.46	235,177
31 Dec 19	125.77000 +0.31	126.59	125.15	125.15	144,242
30 Dec 19	125.46000 -0.92	126.33	124.62	126.01	113,299
27 Dec 19	126.38000 +0.67	126.74	124.44	125.69	326,408
26 Dec 19	125.71000 +1.74	126.04	122.85	123.86	170,991
24 Dec 19	123.97000 -0.45	125.01	123.24	124.61	53,341
23 Dec 19	124.42000 -0.54	125.19	121.82	125.11	278,115
20 Dec 19	124.96000 +3.72	126.69	121.54	121.54	1,628,080
19 Dec 19	121.24000 -0.53	123.72	120.20	121.68	429,156
18 Dec 19	121.77000 -3.69	126.49	121.65	125.93	343,413
17 Dec 19	125.46000 +0.29	126.25	121.90	124.80	409,538
16 Dec 19	125.17000 +7.53	125.50	118.62	118.62	739,645
13 Dec 19	117.64000 -1.25	121.60	116.43	118.97	270,143
12 Dec 19	118.89000 -3.55	123.67	117.09	123.00	239,445
11 Dec 19	122.44000 -0.56	123.09	121.10	122.92	297,094
10 Dec 19	123.00000 -1.85	124.92	122.30	124.84	158,386
09 Dec 19	124.85000 +0.16	125.71	123.21	124.07	216,153
06 Dec 19	124.69000 -0.09	127.27	124.17	125.61	133,540
05 Dec 19	124.78000 +2.40	125.00	122.73	123.80	180,692
04 Dec 19	122.38000 +0.51	124.23	121.65	121.67	190,157
03 Dec 19	121.87000 -0.85	122.91	120.30	120.95	194,276
02 Dec 19	122.72000 -5.42	127.39	122.11	127.22	233,868
29 Nov 19	128.14000 -5.19	132.50	127.87	132.50	72,922
27 Nov 19	133.33000 +1.51	133.66	131.14	132.86	182,939
26 Nov 19	131.82001 +1.84	134.50	128.82	130.07	306,651
25 Nov 19	129.98000 +1.97	131.85	127.00	128.40	270,947
22 Nov 19	128.00999 -1.05	131.47	123.58	130.00	403,330
21 Nov 19	129.06000 -8.04	138.00	128.78	137.73	458,911
20 Nov 19	137.10001 -0.55	138.66	135.77	137.57	226,079
19 Nov 19	137.64999 -4.88	142.48	137.20	142.48	232,226
18 Nov 19	142.53000 +2.24	144.14	138.67	140.28	196,492
15 Nov 19	140.28999 -4.00	144.04	139.65	144.01	200,969
14 Nov 19	144.28999 +3.08	145.09	140.44	144.29	173,341
13 Nov 19	141.21001 +0.65	142.85	137.68	139.53	207,132
12 Nov 19	140.56000 +2.12	141.49	136.01	138.41	205,406
11 Nov 19	138.44000 +1.87	139.17	135.38	136.31	208,012
08 Nov 19	136.57001 -0.16	137.61	134.76	136.50	201,774
07 Nov 19	136.73000 +2.33	137.59	135.13	135.34	231,622
06 Nov 19	134.39999 -1.65	136.77	133.41	136.00	302,088
05 Nov 19	136.05000 -4.11	141.26	135.12	140.36	939,890
04 Nov 19	140.16000 +4.33	140.45	134.78	135.35	272,083
01 Nov 19	135.83000 +3.71	135.88	131.32	133.07	166,020
31 Oct 19	132.12000 +2.07	132.52	119.99	125.64	386,239
30 Oct 19	130.05000 +0.06	130.59	128.38	129.80	313,174
29 Oct 19	129.99001 -3.12	133.42	129.10	132.11	160,603
28 Oct 19	133.11000 -1.37	138.77	132.75	134.48	204,563
25 Oct 19	134.48000 +3.08	135.88	131.05	131.05	180,282
24 Oct 19	131.39999 +1.54	131.90	129.26	129.91	253,071
23 Oct 19	129.86000 -1.09	132.00	129.69	130.58	97,456
22 Oct 19	130.95000 +0.62	131.10	128.80	130.46	174,331
21 Oct 19	130.33000 +0.07	131.73	129.58	130.61	121,804
18 Oct 19	130.25999 -0.86	132.76	130.07	130.36	186,131
17 Oct 19	131.12000 -1.42	134.10	130.91	133.70	151,642
16 Oct 19	132.53999 -0.58	135.12	132.02	132.83	187,905
15 Oct 19	133.12000 +0.81	134.87	132.07	132.69	142,483
14 Oct 19	132.31000 +0.04	133.04	129.95	131.06	82,436
11 Oct 19	132.27000 +2.06	134.47	130.90	131.72	139,956
10 Oct 19	130.21001 +1.56	131.63	128.66	128.66	214,728
09 Oct 19	128.64999 +0.61	130.12	126.34	127.66	196,904
08 Oct 19	128.03999 -0.78	130.39	127.52	127.52	239,635
07 Oct 19	128.82001 +4.04	129.68	123.38	124.79	345,335
04 Oct 19	124.78000 -3.90	129.92	124.32	129.39	360,114
03 Oct 19	128.67999 -1.06	130.45	126.13	129.74	257,446
02 Oct 19	129.74001 +0.75	130.21	126.50	128.12	187,749
01 Oct 19	128.99001 -2.85	134.35	128.42	131.77	246,324
30 Sep 19	131.84000 +1.30	133.23	130.43	130.43	177,845
27 Sep 19	130.53999 +0.46	132.65	129.96	130.65	132,092
26 Sep 19	130.08000 -0.43	130.86	129.62	130.30	106,831
25 Sep 19	130.50999 +2.84	131.65	128.33	128.47	145,957
24 Sep 19	127.67000 +0.32	129.42	126.31	126.95	385,714
23 Sep 19	127.35000 -2.44	130.62	127.08	129.96	237,168
20 Sep 19	129.78999 -2.18	132.58	129.61	131.74	298,487
19 Sep 19	131.97000 -0.03	134.37	131.19	132.00	143,568
18 Sep 19	132.00000 +0.61	132.10	128.82	131.76	129,619
17 Sep 19	131.39000 +1.26	131.65	127.89	130.04	139,403
16 Sep 19	130.13000 +3.19	130.87	125.19	125.40	230,133
13 Sep 19	126.94000 +0.33	132.42	124.51	131.15	489,795
12 Sep 19	126.61000 +0.20	129.59	124.18	126.78	293,132
11 Sep 19	126.41000 +5.77	126.68	120.34	120.78	246,863
10 Sep 19	120.64000 +1.40	122.00	116.70	118.79	254,133
09 Sep 19	119.24000 +1.79	120.14	116.36	117.41	235,183
06 Sep 19	117.45000 +4.10	118.60	113.56	113.56	178,007
05 Sep 19	113.35000 -1.59	116.65	112.56	116.06	212,658
04 Sep 19	114.94000 +4.03	116.53	112.30	112.30	248,142
03 Sep 19	110.91000 -3.78	115.35	108.49	113.56	297,717
30 Aug 19	114.69000 +0.31	115.61	113.39	115.00	205,058
29 Aug 19	114.38000 +1.62	115.26	112.09	114.12	201,961
28 Aug 19	112.76000 +0.57	114.83	110.65	112.03	372,089
27 Aug 19	112.19000 -9.66	122.00	111.62	122.00	559,691
26 Aug 19	121.85000 +6.45	121.86	116.03	116.48	273,707
23 Aug 19	115.40000 -3.21	120.00	114.72	117.54	324,388
22 Aug 19	118.61000 +1.36	120.16	117.52	117.73	216,886
21 Aug 19	117.25000 +0.58	119.22	116.32	117.92	199,820
20 Aug 19	116.67000 -0.87	118.89	115.90	117.51	158,854
19 Aug 19	117.54000 +0.50	121.40	116.00	118.56	284,423
16 Aug 19	117.04000 +1.61	120.48	116.23	116.23	226,308
15 Aug 19	115.43000 +0.45	119.51	115.27	115.63	339,546
14 Aug 19	114.98000 -6.30	119.84	113.77	119.00	458,291
13 Aug 19	121.28000 +2.81	121.79	118.16	118.16	193,838
12 Aug 19	118.47000 +1.89	118.94	115.88	117.00	187,484
09 Aug 19	116.58000 +3.07	117.54	111.66	112.96	200,428
08 Aug 19	113.51000 +5.97	114.34	107.21	107.83	224,830
07 Aug 19	107.54000 +1.70	107.79	104.72	106.16	234,491
06 Aug 19	105.84000 +3.37	106.38	103.08	103.08	218,083
05 Aug 19	102.47000 -2.69	104.23	99.91	102.66	392,674
02 Aug 19	105.16000 +1.77	106.21	103.13	105.19	362,115
01 Aug 19	103.39000 +6.94	120.44	95.39	104.80	1,111,089
31 Jul 19	96.45000 +1.45	97.68	94.92	94.92	313,123
30 Jul 19	95.00000 +0.09	95.23	93.82	94.12	137,805
29 Jul 19	94.91000 +0.23	95.60	93.47	94.45	105,989
26 Jul 19	94.68000 +1.51	95.63	93.58	93.61	103,933
25 Jul 19	93.17000 -2.22	96.40	92.84	95.05	97,994
24 Jul 19	95.39000 +1.77	97.24	92.22	93.44	120,698
23 Jul 19	93.62000 +3.25	93.70	89.50	90.57	125,536
22 Jul 19	90.37000 +0.60	91.68	89.23	89.98	128,418
19 Jul 19	89.77000 +0.23	91.71	89.26	90.12	133,875
18 Jul 19	89.54000 -2.97	94.48	89.43	92.24	163,963
17 Jul 19	92.51000 +1.74	93.41	90.51	91.22	172,487
16 Jul 19	90.77000 -0.18	91.32	90.16	91.02	119,746
15 Jul 19	90.95000 +1.96	91.22	88.46	89.33	168,593
12 Jul 19	88.99000 +0.13	91.08	88.90	89.05	245,265
11 Jul 19	88.86000 -3.06	92.44	88.42	91.64	122,344
10 Jul 19	91.92000 +1.25	93.56	90.70	90.86	148,216
09 Jul 19	90.67000 -1.11	91.39	88.98	91.12	155,829
08 Jul 19	91.78000 -1.66	93.39	91.12	93.06	115,622
05 Jul 19	93.44000 +1.45	93.67	90.95	91.44	97,319
03 Jul 19	91.99000 +0.73	92.76	91.49	91.60	61,992
02 Jul 19	91.26000 +0.89	91.54	88.91	90.35	138,818
01 Jul 19	90.37000 -0.52	93.27	90.00	91.48	171,343
28 Jun 19	90.89000 +0.94	92.96	88.32	89.90	287,505
27 Jun 19	89.95000 -3.43	95.01	89.70	93.68	204,768
26 Jun 19	93.38000 +0.35	94.39	91.91	93.61	79,863
25 Jun 19	93.03000 -3.15	96.61	92.91	96.13	180,586
24 Jun 19	96.18000 -3.32	100.32	96.03	99.64	197,299
21 Jun 19	99.50000 +1.01	99.65	97.22	97.88	206,632
20 Jun 19	98.49000 +0.39	100.94	97.34	99.24	98,553
19 Jun 19	98.10000 +1.05	98.34	94.83	96.90	171,357
18 Jun 19	97.05000 -3.69	103.13	96.64	101.62	197,677
17 Jun 19	100.74000 -0.28	101.92	99.98	101.01	197,615
14 Jun 19	101.02000 +0.76	102.24	99.66	99.66	162,925
13 Jun 19	100.26000 +1.86	100.93	97.68	98.82	140,306
12 Jun 19	98.40000 +1.51	98.89	96.03	96.86	171,723
11 Jun 19	96.89000 +1.66	97.90	95.82	96.18	140,072
10 Jun 19	95.23000 +1.04	97.49	94.25	94.63	100,505
07 Jun 19	94.19000 +3.46	94.33	91.13	91.13	90,272
06 Jun 19	90.73000 -0.79	91.76	90.00	91.71	66,677
05 Jun 19	91.52000 +1.38	91.52	89.22	90.75	117,991
04 Jun 19	90.14000 +3.38	90.96	87.38	87.61	119,899
03 Jun 19	86.76000 -0.74	87.74	86.38	87.11	162,247
31 May 19	87.50000 -0.21	87.87	85.86	86.73	117,432
30 May 19	87.71000 +0.13	89.03	87.30	87.95	107,687
29 May 19	87.58000 +0.63	88.32	85.56	86.57	152,736
28 May 19	86.95000 -3.05	90.49	86.89	90.11	198,571
24 May 19	90.00000 +0.50	90.88	89.79	89.92	165,802
23 May 19	89.50000 -0.86	90.69	88.80	89.45	236,378
22 May 19	90.36000 -0.76	91.88	90.23	91.01	110,668
21 May 19	91.12000 +2.68	91.85	88.84	88.84	141,698
20 May 19	88.44000 +0.28	89.27	87.10	87.64	180,977
17 May 19	88.16000 +1.34	88.37	85.52	86.60	117,165
16 May 19	86.82000 +1.18	88.15	84.51	85.83	98,368
15 May 19	85.64000 +0.85	85.89	83.42	83.92	124,895
14 May 19	84.79000 -0.26	86.22	84.05	85.13	107,501
13 May 19	85.05000 -4.31	88.23	85.04	88.23	118,540
10 May 19	89.36000 -0.64	89.60	87.63	89.56	110,406
09 May 19	90.00000 +1.54	91.42	86.94	87.86	202,621
08 May 19	88.46000 +4.01	88.68	84.40	84.40	274,420
07 May 19	84.45000 -2.09	86.60	84.02	85.74	211,772
06 May 19	86.54000 -2.53	87.54	85.56	87.46	248,011
03 May 19	89.07000 +3.27	90.79	85.33	86.57	267,852
02 May 19	85.80000 -4.40	91.61	85.68	90.29	308,180
01 May 19	90.20000 -0.20	92.89	89.83	90.38	173,722
30 Apr 19	90.40000 -1.03	91.82	89.54	91.52	177,490
29 Apr 19	91.43000 -0.87	94.05	91.11	92.62	181,026
26 Apr 19	92.30000 +0.94	93.81	90.67	91.36	94,564
25 Apr 19	91.36000 -1.19	92.68	89.92	92.59	96,874
24 Apr 19	92.55000 +2.83	93.19	89.35	89.98	140,445
23 Apr 19	89.72000 +1.70	90.69	87.48	87.79	133,054
22 Apr 19	88.02000 -2.96	91.50	87.66	90.52	136,725
18 Apr 19	90.98000 -0.55	92.15	90.41	91.71	102,722
17 Apr 19	91.53000 +2.27	92.04	89.38	89.79	164,063
16 Apr 19	89.26000 +1.26	89.66	87.51	88.07	192,083
15 Apr 19	88.00000 +0.61	88.51	86.91	87.68	148,773
12 Apr 19	87.39000 +0.64	87.93	86.01	87.33	137,702
11 Apr 19	86.75000 +1.82	87.12	84.64	85.29	149,630
10 Apr 19	84.93000 +1.79	85.43	82.78	83.29	148,667
09 Apr 19	83.14000 -0.51	83.68	81.74	83.49	170,415
08 Apr 19	83.65000 +0.73	83.72	81.00	82.53	113,100
05 Apr 19	82.92000 -0.02	83.36	82.22	82.75	157,017
04 Apr 19	82.94000 +1.44	83.01	80.98	81.57	103,439
03 Apr 19	81.50000 +1.48	81.95	79.82	80.61	145,575
02 Apr 19	80.02000 -0.28	80.76	79.03	80.57	129,678
01 Apr 19	80.30000 +0.17	81.68	79.74	80.85	135,725
29 Mar 19	80.13000 +0.73	80.30	77.92	79.86	184,750
28 Mar 19	79.40000 +2.16	80.15	76.47	77.52	194,759
27 Mar 19	77.24000 +1.26	77.87	74.94	76.05	252,157
26 Mar 19	75.98000 +1.01	76.87	75.37	75.63	149,158
25 Mar 19	74.97000 +0.19	75.65	73.74	74.63	165,903
22 Mar 19	74.78000 -3.50	78.13	74.77	77.90	293,455
21 Mar 19	78.28000 +0.69	78.93	77.33	77.50	131,993
20 Mar 19	77.59000 -1.73	79.43	77.40	79.43	109,486
19 Mar 19	79.32000 +0.35	80.63	78.18	79.43	153,097
18 Mar 19	78.97000 -0.02	79.28	78.00	79.17	209,920
15 Mar 19	78.99000 -0.50	80.51	78.40	79.75	263,480
14 Mar 19	79.49000 +0.06	80.25	78.44	79.56	193,660
13 Mar 19	79.43000 +1.81	79.84	78.40	78.71	250,233
12 Mar 19	77.62000 +1.64	78.10	74.86	76.55	369,668
11 Mar 19	75.98000 +1.07	76.58	74.14	74.74	213,981
08 Mar 19	74.91000 -2.24	77.02	73.96	77.02	254,557
07 Mar 19	77.15000 -5.03	82.15	77.06	81.86	374,567
06 Mar 19	82.18000 -0.09	82.32	81.75	82.23	316,039
05 Mar 19	82.27000 -0.17	82.81	81.71	82.50	251,242
04 Mar 19	82.44000 -0.07	83.28	82.10	82.70	200,937
01 Mar 19	82.51000 +0.01	83.68	82.15	83.00	146,156
28 Feb 19	82.50000 +0.29	83.09	81.90	82.15	136,152
27 Feb 19	82.21000 +0.02	82.68	81.84	82.20	185,443
26 Feb 19	82.19000 +0.03	82.74	81.50	82.15	206,852
25 Feb 19	82.16000 +0.02	83.87	81.62	82.63	207,550
22 Feb 19	82.14000 -0.01	83.12	81.32	82.44	146,155
21 Feb 19	82.15000 -0.13	83.00	81.35	82.31	175,434
20 Feb 19	82.28000 -1.43	83.81	82.16	83.79	206,956
19 Feb 19	83.71000 +1.35	84.63	81.82	82.24	228,691
15 Feb 19	82.36000 +0.35	83.42	81.23	82.01	258,334
14 Feb 19	82.01000 +0.55	82.19	80.12	81.21	237,577
13 Feb 19	81.46000 +0.16	82.00	80.07	81.77	167,313
12 Feb 19	81.30000 +0.79	81.98	80.32	80.96	410,884
11 Feb 19	80.51000 +2.30	80.55	78.00	78.23	340,606
08 Feb 19	78.21000 +0.36	78.49	76.33	77.78	357,931
07 Feb 19	77.85000 -1.74	79.82	77.07	79.00	238,370
06 Feb 19	79.59000 -2.05	82.21	79.16	81.94	178,999
05 Feb 19	81.64000 -0.64	83.20	80.21	82.64	462,461
04 Feb 19	82.28000 +0.59	82.59	80.27	81.08	302,947
01 Feb 19	81.69000 -1.48	86.50	80.30	83.91	727,177
31 Jan 19	83.17000 -32.78	89.75	76.76	87.71	2,237,967
30 Jan 19	115.95000 -1.34	120.54	114.87	118.65	247,779
29 Jan 19	117.29000 -2.10	119.67	117.21	119.67	120,756
28 Jan 19	119.39000 +0.00	119.54	115.83	117.94	114,739
25 Jan 19	119.39000 +2.24	119.95	118.07	118.25	125,228
24 Jan 19	117.15000 +0.74	118.76	116.32	116.32	100,439
23 Jan 19	116.41000 -2.62	120.15	115.98	119.47	111,613
22 Jan 19	119.03000 -0.96	119.98	117.80	119.98	121,699
18 Jan 19	119.99000 +0.14	122.34	119.12	119.84	106,028
17 Jan 19	119.85000 +1.05	120.20	117.80	118.31	117,538
16 Jan 19	118.80000 +0.94	118.97	116.41	118.35	117,238
15 Jan 19	117.86000 +3.62	118.74	113.64	114.25	143,587
14 Jan 19	114.24000 -0.82	116.31	112.40	113.97	111,501
11 Jan 19	115.06000 +0.40	115.22	112.61	114.50	157,528
10 Jan 19	114.66000 +0.68	114.86	111.66	113.39	163,581
09 Jan 19	113.98000 +3.10	114.22	110.70	111.42	134,227
08 Jan 19	110.88000 +1.55	111.07	107.81	110.24	118,347
07 Jan 19	109.33000 +2.83	110.85	106.49	106.49	104,011
04 Jan 19	106.50000 +4.98	108.13	101.63	102.90	99,238
03 Jan 19	101.52000 -3.85	104.89	100.43	104.39	197,102
02 Jan 19	105.37000 +1.95	107.05	100.25	102.11	183,587
31 Dec 18	103.42000 -2.61	109.99	102.35	106.20	166,524
28 Dec 18	106.03000 -0.89	108.15	104.24	107.19	147,201
27 Dec 18	106.92000 +2.37	107.00	102.09	103.13	142,609
26 Dec 18	104.55000 +4.28	105.64	99.83	101.15	186,803
24 Dec 18	100.27000 -0.08	102.78	99.16	99.41	91,426
21 Dec 18	100.35000 -4.02	104.76	99.64	104.37	358,143
20 Dec 18	104.37000 -0.72	110.86	101.99	105.20	169,286
19 Dec 18	105.09000 -2.42	110.13	103.68	107.68	200,216
18 Dec 18	107.51000 -0.45	111.96	106.71	108.93	169,392
17 Dec 18	107.96000 -2.09	111.04	106.00	109.75	163,901
14 Dec 18	110.05000 -3.17	114.45	109.63	112.08	126,312
13 Dec 18	113.22000 +0.87	113.55	110.38	113.19	143,534
12 Dec 18	112.35000 +1.03	115.14	111.05	112.40	125,950
11 Dec 18	111.32000 -1.79	118.07	110.60	114.44	136,842
10 Dec 18	113.11000 +1.31	115.49	111.81	111.81	142,124
07 Dec 18	111.80000 -0.58	117.13	109.62	112.00	248,138
06 Dec 18	112.38000 -3.27	117.60	110.89	114.79	169,599
04 Dec 18	115.65000 -6.88	123.89	114.93	123.76	148,588
03 Dec 18	122.53000 +1.87	124.79	119.33	121.87	163,911
30 Nov 18	120.66000 +2.07	120.92	118.40	118.40	94,354
29 Nov 18	118.59000 -2.82	123.42	117.38	121.21	117,470
28 Nov 18	121.41000 +6.48	121.48	115.02	115.97	164,021
27 Nov 18	114.93000 -0.58	115.44	113.35	114.81	94,176
26 Nov 18	115.51000 +1.35	117.49	113.74	115.50	139,608
23 Nov 18	114.16000 +0.15	115.85	111.57	113.68	55,802
21 Nov 18	114.01000 +2.40	115.35	112.01	112.22	123,577
20 Nov 18	111.61000 -9.25	121.87	110.93	119.64	221,304
19 Nov 18	120.86000 -2.46	124.92	120.85	123.08	503,746
16 Nov 18	123.32000 +2.67	123.81	118.40	119.71	235,510
15 Nov 18	120.65000 +3.14	123.28	115.65	116.62	180,452
14 Nov 18	117.51000 +4.73	117.90	113.46	113.46	237,152
13 Nov 18	112.78000 -3.48	117.48	111.84	116.51	216,242
12 Nov 18	116.26000 -1.32	118.32	115.85	117.42	142,549
09 Nov 18	117.58000 +0.34	117.86	114.73	117.02	189,701
08 Nov 18	117.24000 -0.69	118.77	116.68	117.68	120,759
07 Nov 18	117.93000 +2.60	118.19	114.76	115.93	115,601
06 Nov 18	115.33000 +3.81	116.09	111.14	111.58	224,264
05 Nov 18	111.52000 -1.34	114.10	109.00	113.36	185,806
02 Nov 18	112.86000 +1.35	115.37	111.50	111.50	272,298
01 Nov 18	111.51000 -13.48	117.57	110.00	111.62	451,953
31 Oct 18	124.99000 +0.53	129.20	124.71	126.16	174,703
30 Oct 18	124.46000 +3.21	125.01	120.81	121.04	209,861
29 Oct 18	121.25000 +1.71	123.94	119.05	121.03	168,161
26 Oct 18	119.54000 -0.04	120.88	115.03	117.71	133,095
25 Oct 18	119.58000 +3.42	119.89	116.64	117.05	213,118
24 Oct 18	116.16000 -3.38	120.36	116.01	119.49	174,721
23 Oct 18	119.54000 +0.76	120.45	113.63	117.00	178,277
22 Oct 18	118.78000 +2.99	121.90	116.33	116.33	151,916
19 Oct 18	115.79000 -0.79	116.75	112.87	116.29	104,947
18 Oct 18	116.58000 -2.47	118.55	115.57	118.55	76,651
17 Oct 18	119.05000 -0.45	119.62	117.40	119.51	87,661
16 Oct 18	119.50000 +3.83	119.63	116.20	116.21	122,571
15 Oct 18	115.67000 +1.43	116.33	113.37	114.07	122,971
12 Oct 18	114.24000 -1.07	118.47	111.18	117.00	226,322
11 Oct 18	115.31000 -1.20	118.01	115.24	116.17	165,131
10 Oct 18	116.51000 -4.78	121.00	116.07	121.00	154,829
09 Oct 18	121.29000 -2.79	124.81	120.57	123.52	138,670
08 Oct 18	124.08000 -1.67	126.90	123.01	125.24	158,675
05 Oct 18	125.75000 -3.24	130.35	124.22	129.33	112,289
04 Oct 18	128.99001 -3.72	133.41	127.99	132.50	299,267
03 Oct 18	132.71001 -0.34	134.66	132.61	133.69	103,224
02 Oct 18	133.05000 -1.59	135.48	132.87	134.70	171,137
01 Oct 18	134.64000 -1.97	138.99	134.50	137.74	223,253
28 Sep 18	136.61000 -2.22	139.16	136.42	138.74	192,727
27 Sep 18	138.83000 -4.31	144.83	137.85	143.90	176,945
26 Sep 18	143.14000 +1.66	144.33	140.10	142.00	92,328
25 Sep 18	141.48000 +1.08	143.31	140.16	140.71	157,088
24 Sep 18	140.39999 -4.74	145.09	140.22	144.64	136,740
21 Sep 18	145.14000 +0.68	146.67	143.85	144.29	228,108
20 Sep 18	144.46001 +1.92	144.61	142.04	143.35	90,824
19 Sep 18	142.53999 -1.51	144.00	142.06	144.00	91,646
18 Sep 18	144.05000 +1.70	145.57	141.65	142.14	96,366
17 Sep 18	142.35001 -1.22	144.64	140.48	143.66	125,442
14 Sep 18	143.57001 +0.05	145.66	142.63	143.33	99,508
13 Sep 18	143.52000 +2.73	143.89	140.20	141.09	97,989
12 Sep 18	140.78999 +0.59	140.97	137.50	140.48	147,751
11 Sep 18	140.20000 -4.22	145.53	139.96	143.99	94,636
10 Sep 18	144.42000 +1.79	145.14	141.77	143.18	152,186
07 Sep 18	142.63000 +2.23	142.80	139.38	140.39	101,207
06 Sep 18	140.39999 -1.01	141.89	139.59	141.39	219,257
05 Sep 18	141.41000 -2.04	144.67	140.60	143.09	182,336
04 Sep 18	143.45000 +3.45	143.74	139.10	139.64	151,920
31 Aug 18	140.00000 +0.32	140.27	138.18	139.27	116,371
30 Aug 18	139.67999 +0.13	141.33	138.50	138.89	78,487
29 Aug 18	139.55000 -1.95	141.71	138.13	141.33	83,165
28 Aug 18	141.50000 +1.76	143.19	140.00	140.12	94,069
27 Aug 18	139.74001 -1.26	141.85	139.38	140.84	72,105
24 Aug 18	141.00000 +0.19	143.10	140.55	141.38	86,950
23 Aug 18	140.81000 -1.15	143.51	140.51	141.50	63,881
22 Aug 18	141.96001 +1.59	142.40	140.11	140.28	63,807
21 Aug 18	140.37000 +0.50	141.32	139.17	140.26	142,369
20 Aug 18	139.87000 +1.72	141.20	138.25	138.51	63,353
17 Aug 18	138.14999 +0.10	138.37	136.18	137.49	92,480
16 Aug 18	138.05000 -3.35	142.37	137.73	141.79	127,978
15 Aug 18	141.39999 +0.52	142.59	139.91	140.19	208,360
14 Aug 18	140.88000 +1.67	143.29	139.22	139.22	106,364
13 Aug 18	139.21001 -4.93	145.26	139.01	144.14	195,140
10 Aug 18	144.14000 -0.19	146.16	143.53	143.53	67,608
09 Aug 18	144.33000 +0.00	146.23	143.96	145.22	97,612
08 Aug 18	144.33000 +0.44	145.01	143.61	144.08	85,319
07 Aug 18	143.89000 -2.89	146.63	143.39	146.63	92,099
06 Aug 18	146.78000 +0.20	149.05	145.14	146.56	121,044
03 Aug 18	146.58000 +3.70	147.26	142.60	142.60	137,985
02 Aug 18	142.88000 -3.98	144.57	134.51	140.61	273,776
01 Aug 18	146.86000 +0.79	150.16	144.39	146.58	246,493
31 Jul 18	146.07001 +2.17	146.74	142.86	144.52	131,322
30 Jul 18	143.89999 -1.96	147.49	143.77	145.57	125,306
27 Jul 18	145.86000 -6.95	152.92	145.81	152.82	106,948
26 Jul 18	152.81000 -1.87	155.51	151.95	154.67	59,788
25 Jul 18	154.67999 +4.25	155.50	150.42	150.42	143,465
24 Jul 18	150.42999 -1.38	153.21	148.32	152.32	92,160
23 Jul 18	151.81000 +0.89	152.14	148.93	150.37	69,347
20 Jul 18	150.92000 -0.39	153.43	150.40	150.59	96,937
19 Jul 18	151.31000 +1.82	151.86	148.43	149.21	60,126
18 Jul 18	149.49001 +0.23	149.64	147.33	149.16	81,362
17 Jul 18	149.25999 +0.16	149.87	147.17	149.40	63,325
16 Jul 18	149.10001 -1.85	151.41	148.46	151.18	57,140
13 Jul 18	150.95000 -1.71	153.50	150.77	152.58	58,339
12 Jul 18	152.66000 +1.65	152.89	150.47	151.77	105,041
11 Jul 18	151.00999 +2.97	151.20	147.38	147.38	142,056
10 Jul 18	148.03999 -0.20	148.86	147.60	148.27	110,806
09 Jul 18	148.24001 +0.36	150.93	147.44	148.91	124,877
06 Jul 18	147.88000 +0.64	148.33	146.19	147.33	102,627
05 Jul 18	147.24001 +0.53	147.75	145.31	147.75	92,924
03 Jul 18	146.71001 -0.09	147.58	146.22	147.14	50,382
02 Jul 18	146.80000 +1.84	146.80	140.69	144.12	134,120
29 Jun 18	144.96001 +0.18	146.36	141.63	145.17	122,978
28 Jun 18	144.78000 +1.77	145.17	142.06	142.65	101,519
27 Jun 18	143.00999 -2.34	146.95	142.95	146.77	132,725
26 Jun 18	145.35001 +1.69	146.03	143.99	144.04	143,993
25 Jun 18	143.66000 -1.85	145.19	142.40	144.78	152,878
22 Jun 18	145.50999 -4.08	150.86	135.37	150.32	374,117
21 Jun 18	149.59000 -0.55	152.09	149.04	150.64	144,308
20 Jun 18	150.14000 -1.44	153.00	149.79	152.68	122,791
19 Jun 18	151.58000 -1.15	151.60	147.46	151.37	116,638
18 Jun 18	152.73000 +2.59	152.86	147.15	150.05	149,339
15 Jun 18	150.14000 +2.98	150.15	146.20	146.39	278,009
14 Jun 18	147.16000 +1.91	148.84	145.63	145.63	220,219
13 Jun 18	145.25000 -0.04	146.07	144.56	145.28	102,468
12 Jun 18	145.28999 +1.51	146.14	142.46	143.79	150,779
11 Jun 18	143.78000 -0.34	144.19	139.85	144.13	141,906
08 Jun 18	144.12000 +2.05	145.29	141.49	142.13	143,503
07 Jun 18	142.07001 -1.32	144.89	140.49	143.17	137,100
06 Jun 18	143.39000 +3.88	143.45	138.13	139.93	166,301
05 Jun 18	139.50999 -0.79	140.98	138.59	140.21	181,670
04 Jun 18	140.30000 +0.59	141.74	139.62	140.66	182,220
01 Jun 18	139.71001 +0.48	140.97	138.29	140.04	194,826
31 May 18	139.23000 +0.72	139.30	137.76	138.88	217,774
30 May 18	138.50999 +1.83	138.86	134.15	136.73	230,311
29 May 18	136.67999 +1.64	136.88	133.84	133.96	138,760
25 May 18	135.03999 -0.48	135.89	134.09	135.37	79,188
24 May 18	135.52000 -0.15	136.70	134.17	135.64	125,659
23 May 18	135.67000 +0.93	135.71	133.77	134.25	127,639
22 May 18	134.74001 -3.47	138.72	134.25	138.72	152,242
21 May 18	138.21001 +1.56	139.46	136.15	137.21	91,698
18 May 18	136.64999 -0.81	138.79	135.28	138.54	197,538
17 May 18	137.46001 -1.61	139.17	137.00	138.98	113,040
16 May 18	139.07001 +0.85	140.80	137.66	138.13	117,971
15 May 18	138.22000 +0.06	138.62	136.32	137.80	129,013
14 May 18	138.16000 -2.61	141.00	137.44	140.55	240,244
11 May 18	140.77000 +0.52	141.48	139.43	140.52	135,451
10 May 18	140.25000 +1.47	141.83	136.66	139.28	130,782
09 May 18	138.78000 +1.97	139.40	134.76	136.00	147,772
08 May 18	136.81000 -1.58	139.98	136.00	137.88	148,537
07 May 18	138.39000 -2.88	142.04	138.28	141.63	140,266
04 May 18	141.27000 +0.59	142.34	138.08	139.70	118,699
03 May 18	140.67999 -1.07	141.80	135.34	135.34	213,174
02 May 18	141.75000 -0.72	147.14	139.65	142.23	236,571
01 May 18	142.47000 -1.34	144.63	139.31	143.43	271,602
30 Apr 18	143.81000 +0.95	147.12	142.54	143.14	177,395
27 Apr 18	142.86000 -5.01	148.43	142.38	148.43	190,952
26 Apr 18	147.87000 +0.27	149.89	146.96	148.37	136,769
25 Apr 18	147.60001 -0.21	148.70	144.11	148.10	131,580
24 Apr 18	147.81000 -1.32	152.02	147.01	149.75	138,629
23 Apr 18	149.13000 -1.81	152.68	148.46	151.56	131,369
20 Apr 18	150.94000 -0.62	154.00	150.63	152.08	173,815
19 Apr 18	151.56000 -2.87	157.27	151.31	154.12	128,836
18 Apr 18	154.42999 -1.55	156.54	154.21	156.54	94,137
17 Apr 18	155.98000 +3.79	157.45	152.95	152.95	137,949
16 Apr 18	152.19000 +1.21	153.20	150.63	151.66	148,124
13 Apr 18	150.98000 -2.97	155.94	150.56	154.39	83,506
12 Apr 18	153.95000 +1.89	156.21	152.76	153.49	116,783
11 Apr 18	152.06000 -0.47	155.02	151.52	152.01	128,600
10 Apr 18	152.53000 +1.37	154.50	152.22	152.76	103,068
09 Apr 18	151.16000 +0.30	153.56	150.22	151.79	126,887
06 Apr 18	150.86000 -2.77	153.61	149.06	152.82	163,354
05 Apr 18	153.63000 +1.60	154.47	152.15	152.87	161,837
04 Apr 18	152.03000 -0.87	154.13	150.19	151.00	159,205
03 Apr 18	152.89999 +1.65	155.70	149.50	151.88	154,740
02 Apr 18	151.25000 -3.45	163.94	149.05	154.43	173,467
29 Mar 18	154.70000 +1.12	159.24	154.29	154.63	203,588
28 Mar 18	153.58000 -4.57	158.62	153.33	158.25	206,675
27 Mar 18	158.14999 -5.62	164.58	157.60	163.78	109,060
26 Mar 18	163.77000 +4.89	164.33	160.53	160.82	152,437
23 Mar 18	158.88000 -1.95	164.07	158.76	161.19	167,300
22 Mar 18	160.83000 -5.69	166.26	160.61	164.59	172,524
21 Mar 18	166.52000 +0.34	168.52	164.91	166.17	219,439
20 Mar 18	166.17999 +2.99	167.29	161.13	163.30	275,160
19 Mar 18	163.19000 -4.00	167.38	162.18	166.56	327,354
16 Mar 18	167.19000 +6.36	167.79	160.58	161.11	441,009
15 Mar 18	160.83000 +0.50	162.93	158.87	160.65	225,260
14 Mar 18	160.33000 -1.28	163.69	159.15	162.34	241,504
13 Mar 18	161.61000 +2.80	162.18	158.77	159.55	218,811
12 Mar 18	158.81000 -12.43	171.68	158.75	171.68	436,228
09 Mar 18	171.24001 +1.10	171.76	168.42	170.70	340,522
08 Mar 18	170.14000 +1.33	170.29	161.82	168.81	306,434
07 Mar 18	168.81000 +8.36	168.83	158.73	159.42	284,606
06 Mar 18	160.45000 +2.07	160.61	155.18	158.32	207,049
05 Mar 18	158.38000 -2.53	160.61	154.40	160.61	348,117
02 Mar 18	160.91000 -0.87	164.00	156.92	161.19	492,854
01 Mar 18	161.78000 -0.97	163.74	158.56	163.74	365,433
28 Feb 18	162.75000 +0.47	165.36	162.70	163.46	303,532
27 Feb 18	162.28000 -1.95	165.94	162.03	164.53	273,924
26 Feb 18	164.23000 -3.60	169.63	163.16	167.50	384,968
23 Feb 18	167.83000 +5.05	167.93	163.61	164.20	228,545
22 Feb 18	162.78000 +0.28	165.89	161.20	163.30	337,559
21 Feb 18	162.50000 +7.12	163.97	155.20	156.60	333,970
20 Feb 18	155.38000 -2.56	159.11	154.12	156.91	187,340
16 Feb 18	157.94000 -0.42	159.16	157.18	157.63	166,190
15 Feb 18	158.36000 +0.75	159.50	155.43	158.61	221,035
14 Feb 18	157.61000 +7.71	157.77	148.38	148.67	245,103
13 Feb 18	149.89999 +1.45	151.24	146.37	147.60	281,534
12 Feb 18	148.45000 -0.76	150.34	146.47	149.50	318,757
09 Feb 18	149.21001 -0.80	152.74	146.50	151.09	476,202
08 Feb 18	150.00999 -5.22	157.55	150.00	154.97	421,798
07 Feb 18	155.23000 -3.50	162.45	155.14	158.97	530,234
06 Feb 18	158.73000 -1.31	159.55	152.57	158.31	646,351
05 Feb 18	160.03999 -2.45	167.69	158.39	159.97	590,299
02 Feb 18	162.49001 +9.48	162.80	150.93	153.16	1,123,137
01 Feb 18	153.00999 +25.60	155.08	130.16	134.11	1,445,446
31 Jan 18	127.41000 -3.94	133.08	126.83	132.23	524,998
30 Jan 18	131.35001 -1.34	132.22	129.95	131.83	240,709
29 Jan 18	132.69000 +0.49	134.57	130.95	131.91	199,294
26 Jan 18	132.20000 -0.21	132.74	130.24	131.10	197,041
25 Jan 18	132.41000 +0.52	133.77	130.81	132.55	250,609
24 Jan 18	131.89000 -5.11	138.03	131.80	137.69	196,577
23 Jan 18	137.00000 +0.00	137.34	136.05	137.31	475,900
22 Jan 18	137.00000 +4.24	137.07	131.74	132.86	494,826
19 Jan 18	132.75999 +5.27	132.90	126.47	127.24	236,234
18 Jan 18	127.49000 -0.60	128.38	126.89	127.82	121,731
17 Jan 18	128.09000 +3.59	128.13	124.08	124.60	186,643
16 Jan 18	124.50000 +2.25	125.38	122.86	122.86	221,687
12 Jan 18	122.25000 +2.25	122.44	119.82	120.24	317,040
11 Jan 18	120.00000 -0.16	121.14	119.86	120.33	293,694
10 Jan 18	120.16000 -4.83	124.67	119.86	124.40	481,132
09 Jan 18	124.99000 +0.06	126.31	124.33	124.99	389,582
08 Jan 18	124.93000 +1.31	125.08	122.57	123.30	269,415
05 Jan 18	123.62000 -1.22	125.67	123.44	125.17	189,825
04 Jan 18	124.84000 +1.37	125.06	123.04	123.51	231,424
03 Jan 18	123.47000 +2.22	123.85	119.89	121.34	209,771
02 Jan 18	121.25000 +1.37	121.79	119.52	119.75	171,537
29 Dec 17	119.88000 +0.34	120.92	118.54	119.81	127,594
28 Dec 17	119.54000 +2.17	119.61	117.27	117.57	109,352
27 Dec 17	117.37000 -0.40	118.61	116.86	117.98	102,915
26 Dec 17	117.77000 +0.24	118.04	116.82	117.42	76,737
22 Dec 17	117.53000 -1.69	119.64	117.22	119.14	71,737
21 Dec 17	119.22000 +0.63	119.96	118.36	118.61	87,812
20 Dec 17	118.59000 -0.31	120.33	117.80	119.47	164,184
19 Dec 17	118.90000 -2.14	121.96	118.04	121.03	139,515
18 Dec 17	121.04000 +0.61	121.82	119.59	121.27	172,697
15 Dec 17	120.43000 +2.34	120.97	118.16	118.16	281,401
14 Dec 17	118.09000 -0.75	119.89	116.82	118.91	247,327
13 Dec 17	118.84000 +2.15	119.61	117.28	117.28	212,493
12 Dec 17	116.69000 -3.27	120.00	116.10	120.00	292,242
11 Dec 17	119.96000 +0.14	121.24	119.72	119.96	235,365
08 Dec 17	119.82000 -2.19	122.87	119.77	122.61	137,237
07 Dec 17	122.01000 -0.66	123.95	122.00	123.05	62,708
06 Dec 17	122.67000 -0.01	123.75	122.06	122.52	112,396
05 Dec 17	122.68000 +0.81	123.93	121.14	121.81	244,259
04 Dec 17	121.87000 -0.14	123.58	120.31	122.78	176,285
01 Dec 17	122.01000 +0.21	122.30	117.75	121.65	141,726
30 Nov 17	121.80000 +0.37	122.43	121.21	121.97	200,682
29 Nov 17	121.43000 -1.01	122.98	119.72	122.53	166,243
28 Nov 17	122.44000 +0.36	123.06	121.02	122.96	175,943
27 Nov 17	122.08000 -0.85	122.93	121.39	122.52	139,764
24 Nov 17	122.93000 +1.54	123.34	119.56	121.42	78,008
22 Nov 17	121.39000 -0.63	122.55	121.01	122.05	92,218
21 Nov 17	122.02000 -0.11	122.48	121.54	122.09	147,919
20 Nov 17	122.13000 -0.04	123.77	119.91	122.20	173,582
17 Nov 17	122.17000 +3.09	122.33	118.50	118.50	362,382
16 Nov 17	119.08000 +0.39	119.75	118.26	118.68	196,428
15 Nov 17	118.69000 -1.36	119.67	118.33	119.31	202,373
14 Nov 17	120.05000 +0.63	120.34	118.78	119.24	165,850
13 Nov 17	119.42000 +0.26	119.62	118.32	118.94	190,975
10 Nov 17	119.16000 +0.52	119.77	117.88	118.43	185,588
09 Nov 17	118.64000 -0.33	118.79	116.73	117.99	115,380
08 Nov 17	118.97000 -0.03	119.50	117.96	118.43	184,058
07 Nov 17	119.00000 +0.10	119.63	117.78	119.07	155,039
06 Nov 17	118.90000 -0.22	119.83	114.55	118.50	473,546
03 Nov 17	119.12000 +1.62	120.10	115.59	117.39	706,598
02 Nov 17	117.50000 +8.13	121.06	109.64	115.00	812,793
01 Nov 17	109.37000 +0.23	110.00	104.07	110.00	516,137
31 Oct 17	109.14000 +0.14	109.92	108.60	109.15	296,010
30 Oct 17	109.00000 +0.43	109.18	107.61	108.51	156,879
27 Oct 17	108.57000 +0.57	109.15	107.43	108.64	175,249
26 Oct 17	108.00000 +0.90	108.14	105.20	107.38	121,106
25 Oct 17	107.10000 -0.65	108.13	103.11	107.40	180,161
24 Oct 17	107.75000 -0.52	109.23	107.43	108.38	183,649
23 Oct 17	108.27000 +0.29	108.73	107.44	108.18	198,675
20 Oct 17	107.98000 +0.18	108.41	106.82	108.04	261,115
19 Oct 17	107.80000 -0.09	108.38	106.61	107.14	197,860
18 Oct 17	107.89000 +1.13	108.81	106.88	107.36	189,396
17 Oct 17	106.76000 +1.57	106.89	103.25	105.27	324,198
16 Oct 17	105.19000 +0.75	105.42	103.71	104.52	129,517
13 Oct 17	104.44000 +1.84	105.35	102.58	102.82	132,182
12 Oct 17	102.60000 +1.79	102.68	100.17	100.55	137,838
11 Oct 17	100.81000 +0.03	101.44	99.01	100.79	102,056
10 Oct 17	100.78000 -3.54	105.28	100.57	104.98	249,828
09 Oct 17	104.32000 +1.09	106.98	102.45	103.22	367,562
06 Oct 17	103.23000 +1.35	103.68	101.07	101.25	231,275
05 Oct 17	101.88000 +0.60	102.59	100.71	101.62	203,983
04 Oct 17	101.28000 +0.29	101.54	99.47	100.99	144,346
03 Oct 17	100.99000 +0.49	101.71	100.11	100.47	195,200
02 Oct 17	100.50000 +2.84	101.09	98.00	98.04	463,547
29 Sep 17	97.66000 -0.60	98.94	97.44	98.33	160,801
28 Sep 17	98.26000 +0.36	99.01	97.65	97.81	116,427
27 Sep 17	97.90000 +1.61	98.92	95.65	96.59	133,960
26 Sep 17	96.29000 +0.31	97.24	95.45	96.25	148,359
25 Sep 17	95.98000 -2.27	98.74	95.79	97.85	197,865
22 Sep 17	98.25000 +0.07	99.31	94.93	98.14	111,505
21 Sep 17	98.18000 -0.26	98.95	96.44	98.45	94,578
20 Sep 17	98.44000 -1.02	99.99	97.11	99.07	222,823
19 Sep 17	99.46000 +2.46	99.51	96.90	97.21	201,627
18 Sep 17	97.00000 +3.35	98.88	95.29	95.64	380,382
15 Sep 17	93.65000 -0.45	94.48	93.20	94.17	245,629
14 Sep 17	94.10000 +0.09	94.90	93.31	93.89	119,722
13 Sep 17	94.01000 -1.92	96.36	93.26	95.71	163,711
12 Sep 17	95.93000 +1.47	96.82	94.16	94.96	201,585
11 Sep 17	94.46000 -0.32	95.98	94.22	95.00	136,525
08 Sep 17	94.78000 +0.90	94.94	93.38	93.75	137,945
07 Sep 17	93.88000 +0.12	94.70	93.16	94.25	115,847
06 Sep 17	93.76000 +1.19	94.04	92.32	92.82	91,708
05 Sep 17	92.57000 -1.13	94.46	92.10	93.48	113,015
01 Sep 17	93.70000 +1.26	94.81	92.01	92.46	172,797
31 Aug 17	92.44000 +0.58	93.64	91.68	92.30	199,633
30 Aug 17	91.86000 +0.59	92.05	90.90	91.19	88,033
29 Aug 17	91.27000 +0.56	91.42	89.88	90.27	90,146
28 Aug 17	90.71000 +0.71	90.76	89.52	89.99	135,760
25 Aug 17	90.00000 +0.26	90.34	88.78	89.79	92,301
24 Aug 17	89.74000 +0.00	90.82	89.66	89.92	82,276
23 Aug 17	89.74000 -1.00	90.96	89.29	90.09	121,602
22 Aug 17	90.74000 +1.82	90.98	89.02	89.26	104,002
21 Aug 17	88.92000 +0.35	89.36	87.90	88.43	183,804
18 Aug 17	88.57000 +0.82	89.23	87.40	87.40	170,776
17 Aug 17	87.75000 -2.20	90.16	87.56	89.60	219,711
16 Aug 17	89.95000 -0.22	91.14	89.53	90.00	128,232
15 Aug 17	90.17000 -0.14	91.20	89.72	90.44	121,589
14 Aug 17	90.31000 +2.18	90.95	88.67	88.67	143,924
11 Aug 17	88.13000 +1.25	88.45	86.93	86.93	140,556
10 Aug 17	86.88000 -0.99	88.38	86.74	87.61	250,912
09 Aug 17	87.87000 -0.61	89.97	87.36	88.16	250,585
08 Aug 17	88.48000 -1.00	90.74	88.27	89.46	170,251
07 Aug 17	89.48000 -0.98	92.17	89.27	90.53	132,117
04 Aug 17	90.46000 -1.02	92.07	90.42	91.75	173,348
03 Aug 17	91.48000 +1.14	91.77	90.09	90.39	203,024
02 Aug 17	90.34000 +0.29	90.49	88.78	89.93	210,086
01 Aug 17	90.05000 +1.81	90.32	86.94	88.46	309,285
31 Jul 17	88.24000 +1.15	89.34	86.99	87.19	386,240
28 Jul 17	87.09000 -0.06	87.94	84.28	86.90	584,394
27 Jul 17	87.15000 -6.24	90.87	80.61	80.61	1,378,468
26 Jul 17	93.39000 +1.55	94.08	91.31	91.79	422,318
25 Jul 17	91.84000 -0.30	93.67	90.70	92.71	359,685
24 Jul 17	92.14000 -0.92	93.66	91.15	93.07	293,573
21 Jul 17	93.06000 -1.21	94.83	92.89	94.71	233,658
20 Jul 17	94.27000 +0.20	95.23	93.84	94.06	139,991
19 Jul 17	94.07000 -0.98	95.90	93.88	95.04	167,788
18 Jul 17	95.05000 +1.35	95.18	92.23	93.78	143,887
17 Jul 17	93.70000 -1.58	95.40	93.38	95.15	232,986
14 Jul 17	95.28000 +0.44	97.09	94.39	94.93	153,236
13 Jul 17	94.84000 -0.44	96.35	94.58	95.28	112,653
12 Jul 17	95.28000 -1.91	98.33	94.84	97.60	200,792
11 Jul 17	97.19000 +1.91	97.89	95.06	95.27	273,261
10 Jul 17	95.28000 -0.04	95.90	94.87	95.49	162,164
07 Jul 17	95.32000 +1.63	95.55	93.30	93.73	188,382
06 Jul 17	93.69000 -0.37	94.64	93.19	93.64	142,465
05 Jul 17	94.06000 +0.05	94.60	92.70	94.02	104,760
03 Jul 17	94.01000 -0.52	94.99	90.67	94.57	128,437
30 Jun 17	94.53000 +2.44	95.00	91.47	92.23	276,401
29 Jun 17	92.09000 -0.06	92.47	91.06	92.30	163,726
28 Jun 17	92.15000 +0.78	92.21	90.65	91.73	168,717
27 Jun 17	91.37000 +0.22	92.24	90.86	91.13	161,370
26 Jun 17	91.15000 -0.54	93.08	90.43	91.97	203,322
23 Jun 17	91.69000 +0.72	92.21	90.79	90.79	225,526
22 Jun 17	90.97000 -0.05	91.73	90.55	91.10	90,112
21 Jun 17	91.02000 -0.36	91.70	90.78	91.45	117,552
20 Jun 17	91.38000 -0.62	92.20	90.75	91.70	87,451
19 Jun 17	92.00000 +0.51	92.37	91.33	91.75	90,453
16 Jun 17	91.49000 -1.56	93.30	91.29	92.42	219,965
15 Jun 17	93.05000 +0.64	93.70	90.52	92.40	334,502
14 Jun 17	92.41000 +0.02	94.47	91.63	92.46	253,719
13 Jun 17	92.39000 +0.76	92.98	91.85	91.85	185,098
12 Jun 17	91.63000 +1.42	91.70	88.94	90.00	167,646
09 Jun 17	90.21000 +0.35	91.88	89.21	90.13	154,666
08 Jun 17	89.86000 +0.30	90.30	88.76	89.59	110,221
07 Jun 17	89.56000 -0.71	90.38	89.31	90.38	85,921
06 Jun 17	90.27000 -0.75	91.70	89.80	91.21	100,891
05 Jun 17	91.02000 -0.41	92.39	91.01	91.48	120,976
02 Jun 17	91.43000 +0.46	91.94	90.99	91.84	249,979
01 Jun 17	90.97000 +2.63	91.32	88.50	88.50	220,242
31 May 17	88.34000 -0.96	90.23	87.65	89.53	160,135
30 May 17	89.30000 -0.91	90.50	89.06	89.97	135,378
26 May 17	90.21000 -0.01	91.15	89.68	90.09	115,523
25 May 17	90.22000 -0.23	91.00	90.14	90.50	160,450
24 May 17	90.45000 +0.67	90.89	89.30	89.96	154,451
23 May 17	89.78000 +2.18	89.84	87.44	88.10	161,209
22 May 17	87.60000 +0.79	88.30	86.83	87.00	107,807
19 May 17	86.81000 +0.22	87.86	86.20	86.82	196,235
18 May 17	86.59000 +0.37	87.13	85.61	86.16	116,865
17 May 17	86.22000 -0.66	88.10	85.68	86.11	273,606
16 May 17	86.88000 +0.34	87.37	86.32	86.85	156,729
15 May 17	86.54000 +1.04	86.99	85.85	85.85	96,762
12 May 17	85.50000 +0.24	85.80	84.77	85.15	127,583
11 May 17	85.26000 -0.50	86.16	84.52	85.46	125,339
10 May 17	85.76000 +0.55	86.33	85.13	85.50	147,530
09 May 17	85.21000 +0.17	85.57	83.27	84.94	135,637
08 May 17	85.04000 -0.23	85.48	84.53	85.08	116,210
05 May 17	85.27000 +0.53	85.98	83.35	85.50	117,119
04 May 17	84.74000 +0.46	85.45	84.12	84.39	111,733
03 May 17	84.28000 +0.14	85.10	83.65	84.17	231,809
02 May 17	84.14000 +1.13	84.59	83.29	83.29	186,167
01 May 17	83.01000 +0.93	84.37	81.48	82.08	193,541
28 Apr 17	82.08000 -3.08	86.04	81.00	84.91	639,805
27 Apr 17	85.16000 -1.09	86.77	78.80	82.77	1,075,147
26 Apr 17	86.25000 -0.07	86.95	85.55	86.33	480,332
25 Apr 17	86.32000 -0.56	87.49	85.17	87.49	261,313
24 Apr 17	86.88000 -0.36	88.56	86.53	88.38	89,597
21 Apr 17	87.24000 +0.09	88.00	86.28	86.86	284,769
20 Apr 17	87.15000 +1.09	87.42	85.95	86.22	166,770
19 Apr 17	86.06000 -0.17	87.38	85.88	85.88	225,778
18 Apr 17	86.23000 -0.28	88.90	84.74	86.11	219,828
17 Apr 17	86.51000 +0.61	89.35	84.23	86.17	108,771
13 Apr 17	85.90000 -0.54	87.32	85.68	86.19	133,673
12 Apr 17	86.44000 -1.95	88.14	86.29	88.14	246,167
11 Apr 17	88.39000 +0.10	89.49	81.07	88.26	198,111
10 Apr 17	88.29000 +0.06	89.07	87.85	88.32	89,422
07 Apr 17	88.23000 +0.65	88.54	87.09	87.54	115,317
06 Apr 17	87.58000 +0.59	87.61	83.65	87.34	233,683
05 Apr 17	86.99000 +0.03	87.83	86.30	86.94	269,689
04 Apr 17	86.96000 +0.46	87.37	85.50	86.38	217,033
03 Apr 17	86.50000 +0.31	87.90	85.97	86.24	260,577
31 Mar 17	86.19000 +1.01	86.64	84.82	85.41	193,886
30 Mar 17	85.18000 +0.71	85.45	84.05	84.43	92,521
29 Mar 17	84.47000 +0.90	84.56	83.29	83.40	119,385
28 Mar 17	83.57000 -0.03	84.12	82.81	83.45	106,413
27 Mar 17	83.60000 +0.75	83.90	80.98	82.21	107,817
24 Mar 17	82.85000 +0.67	83.40	80.96	82.34	89,262
23 Mar 17	82.18000 +0.16	82.68	80.76	81.88	96,300
22 Mar 17	82.02000 -1.61	84.75	81.73	83.43	160,928
21 Mar 17	83.63000 -1.31	85.47	83.55	85.47	193,917
20 Mar 17	84.94000 +0.06	85.07	81.86	84.84	106,913
17 Mar 17	84.88000 +0.89	85.12	83.08	83.47	234,391
16 Mar 17	83.99000 +0.47	85.61	83.54	83.75	80,794
15 Mar 17	83.52000 +0.76	83.64	82.39	83.11	89,411
14 Mar 17	82.76000 -0.27	83.11	82.23	83.00	134,826
13 Mar 17	83.03000 +0.75	83.52	82.31	82.31	130,415
10 Mar 17	82.28000 +0.90	82.39	81.01	81.33	167,708
09 Mar 17	81.38000 +0.62	81.73	80.55	80.92	183,984
08 Mar 17	80.76000 +0.96	81.20	80.00	80.21	181,378
07 Mar 17	79.80000 +0.10	80.34	79.15	79.56	177,573
06 Mar 17	79.70000 -0.69	80.18	79.30	80.00	232,167
03 Mar 17	80.39000 -0.23	80.95	79.91	80.68	101,896
02 Mar 17	80.62000 -1.19	81.76	80.54	81.76	171,299
01 Mar 17	81.81000 +1.60	81.82	79.63	80.76	302,505
28 Feb 17	80.21000 -1.22	82.33	79.67	81.33	495,089
27 Feb 17	81.43000 -1.79	83.13	81.09	83.04	376,002
24 Feb 17	83.22000 -0.22	83.54	82.63	83.15	194,560
23 Feb 17	83.44000 +0.05	84.13	82.85	83.59	213,636
22 Feb 17	83.39000 -0.31	84.00	83.21	83.55	146,947
21 Feb 17	83.70000 -0.08	84.51	82.89	83.78	152,148
17 Feb 17	83.78000 +0.60	84.44	82.56	82.72	281,168
16 Feb 17	83.18000 -0.58	84.63	82.65	84.10	268,858
15 Feb 17	83.76000 -0.16	84.14	83.33	83.50	252,457
14 Feb 17	83.92000 -0.02	84.10	83.65	83.72	162,304
13 Feb 17	83.94000 -0.75	85.59	83.83	85.15	72,254
10 Feb 17	84.69000 +0.96	85.59	83.53	83.66	206,579
09 Feb 17	83.73000 -0.23	84.69	83.60	83.92	188,655
08 Feb 17	83.96000 -0.99	85.08	83.68	84.87	148,043
07 Feb 17	84.95000 +0.60	85.16	83.79	84.51	210,895
06 Feb 17	84.35000 -0.08	84.54	83.05	84.12	222,463
03 Feb 17	84.43000 +0.86	85.75	82.99	83.98	249,492
02 Feb 17	83.57000 -0.05	84.87	82.74	84.60	338,621
01 Feb 17	83.62000 -0.77	84.58	82.86	84.39	396,679
31 Jan 17	84.39000 -1.18	85.90	83.41	85.24	391,895
30 Jan 17	85.57000 -0.53	86.53	85.10	86.06	348,612
27 Jan 17	86.10000 -0.47	89.08	85.83	86.24	826,028
26 Jan 17	86.57000 -11.60	88.25	85.10	88.25	2,149,131
25 Jan 17	98.17000 +0.35	99.99	97.08	98.86	478,455
24 Jan 17	97.82000 +2.79	98.30	95.19	95.19	285,533
23 Jan 17	95.03000 -0.16	96.69	94.40	95.03	193,865
20 Jan 17	95.19000 +0.71	95.41	93.79	94.47	147,708
19 Jan 17	94.48000 -0.71	96.43	94.21	95.22	216,505
18 Jan 17	95.19000 +0.17	96.08	94.66	95.26	211,123
17 Jan 17	95.02000 -1.64	97.27	94.80	96.81	155,763
13 Jan 17	96.66000 +1.70	97.18	94.84	95.28	239,132
12 Jan 17	94.96000 -0.64	95.48	93.79	95.36	229,873
11 Jan 17	95.60000 -0.03	96.23	94.23	95.28	109,002
10 Jan 17	95.63000 +0.40	96.41	94.53	94.96	116,194
09 Jan 17	95.23000 -1.07	97.10	94.92	96.36	176,425
06 Jan 17	96.30000 -0.07	97.83	95.71	96.12	248,148
05 Jan 17	96.37000 +2.39	96.67	92.89	93.94	343,760
04 Jan 17	93.98000 +0.67	94.25	93.50	93.65	213,148
03 Jan 17	93.31000 +1.70	93.81	91.79	92.30	230,639
30 Dec 16	91.61000 -1.32	94.86	91.32	93.19	144,193
29 Dec 16	92.93000 +0.01	93.45	91.85	93.17	92,283
28 Dec 16	92.92000 +0.61	93.39	92.11	92.11	167,224
27 Dec 16	92.31000 +1.10	93.00	91.22	91.22	83,283
23 Dec 16	91.21000 +1.09	91.23	90.00	90.32	83,181
22 Dec 16	90.12000 -2.21	93.33	90.00	92.25	134,786
21 Dec 16	92.33000 -0.75	93.83	91.88	93.08	245,916
20 Dec 16	93.08000 -0.24	93.89	92.44	93.58	127,620
19 Dec 16	93.32000 -0.18	94.31	92.44	93.39	308,056
16 Dec 16	93.50000 +0.68	94.12	92.37	93.30	228,430
15 Dec 16	92.82000 +0.35	94.01	91.37	92.45	152,708
14 Dec 16	92.47000 -1.84	94.65	92.33	94.41	173,073
13 Dec 16	94.31000 +2.51	94.42	92.00	92.38	190,366
12 Dec 16	91.80000 +0.22	93.93	91.05	91.71	171,491
09 Dec 16	91.58000 +0.55	92.56	89.32	91.22	188,071
08 Dec 16	91.03000 +1.13	91.76	88.99	89.53	233,526
07 Dec 16	89.90000 +2.51	89.96	87.25	87.38	224,117
06 Dec 16	87.39000 +1.74	87.53	85.65	85.65	135,449
05 Dec 16	85.65000 +1.19	86.47	84.89	85.06	124,396
02 Dec 16	84.46000 +1.28	85.91	82.49	83.36	282,875
01 Dec 16	83.18000 -3.77	87.95	82.57	86.85	187,957
30 Nov 16	86.95000 -1.03	89.50	86.56	88.67	266,849
29 Nov 16	87.98000 +0.83	88.57	87.23	87.67	247,780
28 Nov 16	87.15000 +0.60	87.64	85.98	86.12	240,738
25 Nov 16	86.55000 -0.46	87.25	85.52	87.25	99,537
23 Nov 16	87.01000 +0.69	87.17	85.06	85.80	267,370
22 Nov 16	86.32000 +0.54	86.98	84.29	85.79	253,791
21 Nov 16	85.78000 +0.61	86.00	84.92	85.92	172,543
18 Nov 16	85.17000 -0.69	86.21	84.60	85.90	178,692
17 Nov 16	85.86000 +0.25	86.34	85.31	86.25	239,708
16 Nov 16	85.61000 +2.32	86.11	81.98	82.95	433,480
15 Nov 16	83.29000 -2.68	88.17	82.86	86.20	424,121
14 Nov 16	85.97000 -1.91	89.71	85.36	88.55	418,917
11 Nov 16	87.88000 -0.11	90.05	87.19	87.79	298,118
10 Nov 16	87.99000 +0.85	88.82	85.83	87.76	364,684
09 Nov 16	87.14000 +2.80	87.38	82.44	83.36	556,263
08 Nov 16	84.34000 -0.40	86.78	84.23	84.76	394,157
07 Nov 16	84.74000 +0.19	86.59	84.12	85.89	344,623
04 Nov 16	84.55000 +0.55	86.27	83.88	84.37	234,122
03 Nov 16	84.00000 +0.81	84.23	82.88	83.51	221,445
02 Nov 16	83.19000 +1.97	83.55	81.00	81.00	317,960
01 Nov 16	81.22000 -2.03	83.26	81.06	83.04	591,179
31 Oct 16	83.25000 +0.71	85.11	83.07	83.55	563,130
28 Oct 16	82.54000 -0.68	86.65	82.10	83.22	846,061
27 Oct 16	83.22000 -13.99	92.14	80.47	92.14	2,388,569
26 Oct 16	97.21000 +1.57	97.40	95.38	95.38	309,297
25 Oct 16	95.64000 -1.39	97.50	95.51	97.50	79,782
24 Oct 16	97.03000 +1.20	97.33	94.49	96.24	191,081
21 Oct 16	95.83000 +1.36	96.10	93.61	94.10	103,736
20 Oct 16	94.47000 -0.45	95.51	94.40	94.85	119,356
19 Oct 16	94.92000 +0.12	95.64	94.46	94.97	145,510
18 Oct 16	94.80000 -0.08	96.49	94.74	95.62	160,470
17 Oct 16	94.88000 -0.40	96.01	94.74	95.09	222,750
14 Oct 16	95.28000 -1.72	98.13	95.12	97.20	193,601
13 Oct 16	97.00000 -2.35	98.83	96.45	98.59	250,694
12 Oct 16	99.35000 -1.12	102.68	99.31	100.60	164,160
11 Oct 16	100.47000 +0.37	100.80	99.53	99.80	176,334
10 Oct 16	100.10000 +1.69	100.85	98.49	98.85	139,323
07 Oct 16	98.41000 -0.93	99.49	97.62	99.49	129,197
06 Oct 16	99.34000 -0.12	99.84	98.42	99.54	168,306
05 Oct 16	99.46000 -0.62	101.10	99.21	100.44	88,899
04 Oct 16	100.08000 -1.67	102.95	99.81	101.81	104,388
03 Oct 16	101.75000 +0.57	102.24	100.36	101.28	234,964
30 Sep 16	101.18000 +0.96	102.16	99.99	100.84	105,279
29 Sep 16	100.22000 -2.63	102.72	99.43	102.66	118,782
28 Sep 16	102.85000 -0.32	104.18	101.85	103.32	62,963
27 Sep 16	103.17000 +1.10	103.50	101.85	102.07	94,021
26 Sep 16	102.07000 +1.77	102.64	99.61	99.87	143,613
23 Sep 16	100.30000 -0.46	101.08	100.06	100.85	96,892
22 Sep 16	100.76000 +0.78	101.75	100.35	100.87	144,876
21 Sep 16	99.98000 +0.16	100.68	99.62	99.95	135,563
20 Sep 16	99.82000 -0.16	100.85	99.40	99.98	109,970
19 Sep 16	99.98000 +0.81	100.42	98.92	99.49	113,889
16 Sep 16	99.17000 +0.17	99.76	98.27	99.05	159,374
15 Sep 16	99.00000 +0.44	99.49	96.02	98.68	121,362
14 Sep 16	98.56000 +0.00	98.94	97.38	98.67	136,064
13 Sep 16	98.56000 -0.22	98.85	97.62	97.92	135,287
12 Sep 16	98.78000 +2.10	98.80	95.01	96.11	111,271
09 Sep 16	96.68000 -2.83	99.47	96.53	98.47	198,726
08 Sep 16	99.51000 -0.49	100.15	99.34	99.84	102,598
07 Sep 16	100.00000 -0.16	100.26	99.03	99.90	95,442
06 Sep 16	100.16000 +0.16	100.98	99.52	100.00	205,226
02 Sep 16	100.00000 +0.23	101.00	98.75	99.98	143,534
01 Sep 16	99.77000 +0.50	100.38	98.13	99.65	166,451
31 Aug 16	99.27000 +0.38	99.49	97.81	98.66	121,130
30 Aug 16	98.89000 +0.62	99.00	98.06	98.32	73,653
29 Aug 16	98.27000 +0.28	99.35	97.90	98.42	62,580
26 Aug 16	97.99000 -0.51	99.44	97.58	98.72	143,233
25 Aug 16	98.50000 +0.29	98.80	97.64	97.91	88,565
24 Aug 16	98.21000 -0.40	98.65	97.62	98.65	104,006
23 Aug 16	98.61000 +0.77	98.95	97.87	97.91	145,107
22 Aug 16	97.84000 +0.80	97.85	96.24	96.61	136,755
19 Aug 16	97.04000 +0.71	97.45	95.26	95.94	168,191
18 Aug 16	96.33000 +0.09	97.10	95.36	96.30	149,366
17 Aug 16	96.24000 -0.39	97.41	95.67	96.52	117,080
16 Aug 16	96.63000 -1.10	97.93	96.58	97.23	147,433
15 Aug 16	97.73000 +1.38	98.25	96.08	96.39	187,173
12 Aug 16	96.35000 +0.21	96.43	95.24	95.74	130,258
11 Aug 16	96.14000 -0.42	97.81	94.60	96.73	259,813
10 Aug 16	96.56000 +0.03	97.90	95.51	96.78	100,984
09 Aug 16	96.53000 +0.84	97.66	95.10	95.53	370,784
08 Aug 16	95.69000 +1.02	96.09	94.22	94.48	172,984
05 Aug 16	94.67000 -0.33	96.09	94.34	95.41	425,364
04 Aug 16	95.00000 +1.89	95.33	93.00	93.15	445,546
03 Aug 16	93.11000 -0.02	94.03	92.14	93.16	169,121
02 Aug 16	93.13000 -2.12	95.67	92.98	95.04	231,875
01 Aug 16	95.25000 +0.45	96.07	93.89	95.08	317,410
29 Jul 16	94.80000 +1.73	95.64	91.42	92.67	497,459
28 Jul 16	93.07000 -1.18	95.28	88.31	90.16	852,076
27 Jul 16	94.25000 -1.48	96.49	94.05	96.06	308,239
26 Jul 16	95.73000 -1.26	98.11	94.88	97.27	303,451
25 Jul 16	96.99000 -1.78	98.45	96.80	98.40	203,351
22 Jul 16	98.77000 -0.25	99.67	98.22	99.02	241,601
21 Jul 16	99.02000 -0.04	100.25	98.40	99.02	186,044
20 Jul 16	99.06000 +1.17	99.45	97.95	98.53	155,547
19 Jul 16	97.89000 -0.23	98.81	97.65	97.80	71,600
18 Jul 16	98.12000 +1.01	98.79	97.32	97.32	84,046
15 Jul 16	97.11000 -0.41	98.50	96.75	98.16	82,895
14 Jul 16	97.52000 -0.10	99.00	96.06	98.35	92,486
13 Jul 16	97.62000 -0.04	98.72	97.16	98.23	111,883
12 Jul 16	97.66000 +1.04	98.59	96.87	97.27	267,628
11 Jul 16	96.62000 +0.84	97.00	95.73	96.48	145,863
08 Jul 16	95.78000 +3.71	96.29	92.19	92.73	504,979
07 Jul 16	92.07000 -0.17	92.62	91.28	92.30	142,647
06 Jul 16	92.24000 +1.25	92.74	90.15	90.35	151,086
05 Jul 16	90.99000 -0.88	91.31	89.51	91.30	230,405
01 Jul 16	91.87000 -0.61	93.43	91.33	92.73	221,401
30 Jun 16	92.48000 +1.50	92.60	89.48	90.90	393,063
29 Jun 16	90.98000 +1.88	91.48	89.70	89.93	252,895
28 Jun 16	89.10000 -1.39	91.64	88.70	91.50	352,436
27 Jun 16	90.49000 -2.68	92.12	88.66	91.83	549,786
24 Jun 16	93.17000 -4.82	96.70	91.65	93.42	1,131,441
23 Jun 16	97.99000 +2.68	99.61	95.89	96.39	348,985
22 Jun 16	95.31000 +0.39	96.49	94.72	95.25	177,010
21 Jun 16	94.92000 -0.30	96.82	94.75	95.47	306,411
20 Jun 16	95.22000 +1.84	96.48	94.12	94.43	199,190
17 Jun 16	93.38000 -1.36	95.24	92.98	94.79	259,018
16 Jun 16	94.74000 +0.63	94.99	91.89	93.17	194,028
15 Jun 16	94.11000 +0.14	95.48	92.22	92.22	244,083
14 Jun 16	93.97000 +1.81	94.32	91.08	91.79	155,049
13 Jun 16	92.16000 -1.12	93.85	91.83	92.85	155,527
10 Jun 16	93.28000 -1.94	94.74	92.85	94.63	164,175
09 Jun 16	95.22000 -1.05	96.75	94.83	95.74	149,381
08 Jun 16	96.27000 -3.57	100.51	96.07	99.83	349,039
07 Jun 16	99.84000 -0.43	101.76	99.56	100.61	215,769
06 Jun 16	100.27000 +1.03	100.65	97.88	99.23	112,124
03 Jun 16	99.24000 -1.05	101.60	98.01	99.87	203,353
02 Jun 16	100.29000 +0.29	100.39	99.14	99.41	206,987
01 Jun 16	100.00000 -0.17	100.13	95.92	97.74	190,002
31 May 16	100.17000 +0.16	100.92	99.88	100.17	235,455
27 May 16	100.01000 +1.02	100.37	98.14	99.28	282,885
26 May 16	98.99000 +0.97	99.12	97.21	98.56	144,250
25 May 16	98.02000 +0.64	98.16	96.76	97.24	182,011
24 May 16	97.38000 +3.20	97.51	94.98	95.00	252,212
23 May 16	94.18000 +0.37	95.99	93.69	94.08	150,676
20 May 16	93.81000 +1.08	94.23	92.60	93.40	150,511
19 May 16	92.73000 -0.78	93.85	91.81	92.98	83,281
18 May 16	93.51000 +0.14	94.44	92.30	93.28	102,608
17 May 16	93.37000 -1.80	95.25	92.73	94.66	232,638
16 May 16	95.17000 +1.08	95.61	92.80	93.87	150,604
13 May 16	94.09000 -0.26	94.96	93.59	94.27	115,815
12 May 16	94.35000 +0.15	95.39	93.50	94.79	153,008
11 May 16	94.20000 -0.26	94.68	93.32	94.68	184,008
10 May 16	94.46000 +0.71	95.60	92.98	94.33	212,182
09 May 16	93.75000 +2.79	94.43	90.32	90.66	434,969
06 May 16	90.96000 +1.64	91.03	88.65	89.31	213,061
05 May 16	89.32000 -0.33	90.55	88.72	89.90	211,966
04 May 16	89.65000 +1.64	91.66	87.85	87.85	229,889
03 May 16	88.01000 -1.41	88.83	87.16	88.82	152,878
02 May 16	89.42000 +1.55	89.97	88.08	88.47	376,439
29 Apr 16	87.87000 -1.34	90.43	86.95	89.20	297,815
28 Apr 16	89.21000 -7.13	99.95	87.50	99.95	708,617
27 Apr 16	96.34000 +0.53	96.69	94.36	95.75	298,232
26 Apr 16	95.81000 +0.16	95.88	92.38	94.27	282,964
25 Apr 16	95.65000 +1.27	96.05	93.57	94.44	175,229
22 Apr 16	94.38000 +0.43	95.15	93.44	93.79	238,648
21 Apr 16	93.95000 -0.17	94.46	93.63	94.20	202,469
20 Apr 16	94.12000 +0.03	95.49	93.50	93.97	293,104
19 Apr 16	94.09000 +0.10	94.46	93.15	94.27	113,696
18 Apr 16	93.99000 +1.65	94.81	91.65	91.95	132,572
15 Apr 16	92.34000 -0.11	93.27	91.52	92.10	177,336
14 Apr 16	92.45000 -0.18	93.05	91.26	92.69	149,277
13 Apr 16	92.63000 +1.77	93.38	90.76	91.42	153,748
12 Apr 16	90.86000 +1.23	91.52	88.24	89.76	195,366
11 Apr 16	89.63000 +0.54	91.45	88.75	89.44	174,097
08 Apr 16	89.09000 -0.01	89.70	86.93	89.70	143,038
07 Apr 16	89.10000 -1.79	90.39	88.55	90.28	327,253
06 Apr 16	90.89000 +1.20	92.46	88.35	89.69	227,524
05 Apr 16	89.69000 -0.88	90.47	88.78	89.78	155,604
04 Apr 16	90.57000 -2.11	92.69	89.73	92.50	124,873
01 Apr 16	92.68000 +1.99	92.85	88.97	90.01	220,923
31 Mar 16	90.69000 +0.03	91.84	90.29	90.66	509,384
30 Mar 16	90.66000 +1.45	91.06	88.39	89.50	207,873
29 Mar 16	89.21000 +2.54	89.47	84.95	86.41	174,971
28 Mar 16	86.67000 -0.14	87.76	86.29	87.15	50,709
24 Mar 16	86.81000 +0.78	87.14	84.54	85.34	93,882
23 Mar 16	86.03000 -1.22	87.20	85.96	87.09	174,404
22 Mar 16	87.25000 -1.87	88.70	86.93	88.43	180,879
21 Mar 16	89.12000 +0.10	89.93	89.02	89.28	170,337
18 Mar 16	89.02000 +1.94	89.60	87.56	87.56	209,607
17 Mar 16	87.08000 +1.36	87.71	81.74	85.68	166,778
16 Mar 16	85.72000 +0.05	87.11	82.49	85.54	233,093
15 Mar 16	85.67000 -2.94	88.81	85.50	88.26	186,434
14 Mar 16	88.61000 -0.28	89.16	87.72	88.63	137,952
11 Mar 16	88.89000 +1.27	89.10	87.84	88.44	131,319
10 Mar 16	87.62000 -0.42	89.34	86.18	88.30	185,363
09 Mar 16	88.04000 +0.93	89.17	86.78	87.42	211,370
08 Mar 16	87.11000 -2.91	89.78	86.69	89.58	232,878
07 Mar 16	90.02000 +1.81	90.39	87.37	87.37	238,525
04 Mar 16	88.21000 +0.26	90.75	87.74	88.45	189,244
03 Mar 16	87.95000 +1.64	88.28	85.85	86.21	187,872
02 Mar 16	86.31000 +0.67	86.72	83.96	85.28	168,706
01 Mar 16	85.64000 -2.54	89.60	84.08	88.91	355,002
29 Feb 16	88.18000 +0.07	89.84	86.09	87.90	294,205
26 Feb 16	88.11000 +0.08	88.55	86.33	88.50	135,639
25 Feb 16	88.03000 +1.28	88.37	85.62	86.77	122,393
24 Feb 16	86.75000 +1.61	88.64	84.21	84.52	315,000
23 Feb 16	85.14000 -1.39	87.31	84.84	86.44	646,199
22 Feb 16	86.53000 -1.76	89.93	86.20	88.82	287,922
19 Feb 16	88.29000 +2.61	88.63	85.51	85.51	289,382
18 Feb 16	85.68500 -0.76	88.99	85.50	86.62	194,663
17 Feb 16	86.44000 +1.38	87.84	84.71	85.13	368,137
16 Feb 16	85.06000 +6.30	85.44	79.51	79.54	386,128
12 Feb 16	78.76000 +0.95	80.49	77.58	78.53	177,387
11 Feb 16	77.81000 -0.99	79.45	76.26	77.51	365,054
10 Feb 16	78.80000 +0.46	80.80	78.50	78.73	483,022
09 Feb 16	78.34000 -0.58	80.54	76.06	77.86	532,747
08 Feb 16	78.92000 +0.15	79.34	75.48	77.83	490,047
05 Feb 16	78.77000 -1.16	79.51	77.75	79.34	389,414
04 Feb 16	79.93000 +1.61	81.04	76.07	77.87	270,156
03 Feb 16	78.32000 +0.76	79.93	76.16	78.12	293,021
02 Feb 16	77.56000 -0.85	79.63	76.77	77.93	337,430
01 Feb 16	78.41000 -0.11	82.95	77.77	78.13	353,967
29 Jan 16	78.52000 +0.74	79.72	77.20	78.38	443,110
28 Jan 16	77.78000 +7.26	84.32	71.90	81.51	1,457,545
27 Jan 16	70.52000 -4.09	75.67	70.15	74.12	769,198
26 Jan 16	74.61000 +2.78	75.58	71.91	72.12	370,263
25 Jan 16	71.83000 -0.76	73.60	71.21	72.45	305,955
22 Jan 16	72.59000 +2.19	73.17	70.90	71.37	316,959
21 Jan 16	70.40000 -3.01	74.92	70.34	73.52	411,404
20 Jan 16	73.41000 +4.24	73.85	67.89	68.34	628,892
19 Jan 16	69.17000 -1.89	71.81	68.46	71.50	297,176
15 Jan 16	71.06000 -1.06	71.60	68.61	70.77	395,928
14 Jan 16	72.12000 +0.17	73.09	69.92	72.14	339,825
13 Jan 16	71.95000 -6.24	77.25	69.53	76.00	848,452
12 Jan 16	78.19000 -1.62	81.50	76.83	80.31	310,713
11 Jan 16	79.81000 +0.20	81.48	78.86	79.92	388,532
08 Jan 16	79.61000 +1.54	79.84	77.30	78.28	371,682
07 Jan 16	78.07000 +1.45	78.44	75.10	75.43	454,052
06 Jan 16	76.62000 -1.04	77.69	76.08	76.70	453,931
05 Jan 16	77.66000 -0.36	78.87	77.11	78.12	490,074
04 Jan 16	78.02000 -3.12	83.11	76.84	80.09	713,832
31 Dec 15	81.14000 -1.29	82.86	79.68	81.87	258,360
30 Dec 15	82.43000 -0.04	83.87	81.87	82.49	150,183
29 Dec 15	82.47500 +0.32	83.39	82.13	82.47	149,276
28 Dec 15	82.15000 +0.15	82.21	81.01	81.60	115,946
24 Dec 15	82.00000 -0.99	83.62	81.58	83.12	54,477
23 Dec 15	82.99000 +0.87	83.41	82.16	82.45	98,279
22 Dec 15	82.12000 +0.46	82.15	80.42	81.80	128,161
21 Dec 15	81.66000 -0.24	83.20	80.04	82.73	142,640
18 Dec 15	81.90000 -1.21	83.61	81.67	82.62	277,059
17 Dec 15	83.11000 -2.10	85.46	83.04	85.41	109,046
16 Dec 15	85.21000 +0.27	85.79	84.24	85.26	269,538
15 Dec 15	84.94000 +2.45	85.04	83.12	83.17	204,396
14 Dec 15	82.49000 -0.45	83.36	81.60	83.10	251,563
11 Dec 15	82.94000 -3.99	85.41	82.27	85.41	297,051
10 Dec 15	86.93000 -0.85	88.40	83.32	87.82	246,955
09 Dec 15	87.77500 -1.21	89.67	87.04	88.73	193,838
08 Dec 15	88.99000 -0.79	90.70	87.69	89.06	263,969
07 Dec 15	89.78000 -1.15	90.78	88.27	90.55	224,778
04 Dec 15	90.93000 +1.80	91.82	89.29	89.40	206,413
03 Dec 15	89.13000 -1.95	91.45	87.74	91.45	244,176
02 Dec 15	91.08000 -1.75	92.83	90.84	92.61	389,765
01 Dec 15	92.83000 +0.59	94.57	91.70	92.62	345,554
30 Nov 15	92.24000 +1.32	93.76	90.75	90.99	212,660
27 Nov 15	90.92000 -0.27	91.97	90.19	91.97	76,958
25 Nov 15	91.19000 +2.14	91.85	88.31	88.99	179,599
24 Nov 15	89.05000 +2.75	92.77	81.69	86.10	345,210
23 Nov 15	86.30000 +0.39	86.90	84.91	85.50	134,026
20 Nov 15	85.91000 +0.92	87.48	85.23	85.64	135,545
19 Nov 15	84.99000 +1.17	85.97	83.07	83.37	122,691
18 Nov 15	83.82000 +2.30	84.46	81.43	81.70	188,485
17 Nov 15	81.52000 +0.29	82.41	80.20	81.00	138,031
16 Nov 15	81.23000 +1.73	81.30	79.26	79.26	152,707
13 Nov 15	79.50000 -0.27	80.44	78.45	79.16	117,258
12 Nov 15	79.77000 -0.27	81.07	78.97	79.38	124,274
11 Nov 15	80.04000 -0.71	81.58	79.98	80.78	77,464
10 Nov 15	80.75000 +0.27	81.58	80.07	80.14	148,590
09 Nov 15	80.48000 -0.28	80.74	75.00	80.36	170,293
06 Nov 15	80.76000 +2.05	80.90	77.43	78.34	178,723
05 Nov 15	78.71000 -1.28	79.80	76.81	79.80	256,281
04 Nov 15	79.99000 -1.19	81.26	79.17	81.06	321,414
03 Nov 15	81.18000 -0.68	82.75	80.60	81.17	295,723
02 Nov 15	81.86000 +2.96	83.45	77.78	78.87	501,972
30 Oct 15	78.90000 +1.32	79.35	77.14	77.75	338,723
29 Oct 15	77.58000 -0.17	78.44	75.03	78.44	400,135
28 Oct 15	77.75000 +2.36	77.83	74.57	75.50	816,058
27 Oct 15	75.39000 -0.59	76.83	75.17	75.80	313,643
26 Oct 15	75.98000 -0.42	77.35	75.02	76.50	394,083
23 Oct 15	76.40000 -0.37	78.57	76.13	77.55	429,159
22 Oct 15	76.77000 +1.44	77.98	74.99	75.64	367,845
21 Oct 15	75.33000 -4.47	80.05	75.14	80.05	484,161
20 Oct 15	79.80000 -0.20	80.93	78.81	79.78	234,586
19 Oct 15	80.00000 +0.27	80.66	79.48	79.48	376,253
16 Oct 15	79.73000 -0.53	81.00	78.94	80.30	182,954
15 Oct 15	80.26000 +0.12	81.25	78.99	80.40	317,118
14 Oct 15	80.14000 -1.30	82.76	79.92	81.45	126,538
13 Oct 15	81.44000 -0.53	83.46	81.40	81.87	124,579
12 Oct 15	81.97000 -0.02	83.06	80.98	82.07	147,505
09 Oct 15	81.99000 -3.74	85.26	80.38	85.23	234,532
08 Oct 15	85.73000 +0.81	85.98	83.28	84.48	261,747
07 Oct 15	84.92000 +4.04	84.97	81.01	81.03	341,770
06 Oct 15	80.88000 +0.49	81.12	78.80	80.00	190,795
05 Oct 15	80.39000 +2.24	80.67	78.17	78.72	174,106
02 Oct 15	78.15000 +1.39	78.38	75.27	76.22	236,738
01 Oct 15	76.76000 +0.65	78.48	76.00	76.17	499,853
30 Sep 15	76.11000 +0.95	77.51	75.67	75.96	475,096
29 Sep 15	75.16000 +1.04	75.50	73.02	73.95	487,160
28 Sep 15	74.12000 -0.13	74.88	72.18	74.00	470,368
25 Sep 15	74.25000 -0.84	76.76	74.25	75.91	367,884
24 Sep 15	75.09000 +0.34	75.37	73.12	74.11	386,756
23 Sep 15	74.75000 +0.91	75.84	73.07	74.15	340,252
22 Sep 15	73.84000 -0.84	75.81	73.05	73.80	331,293
21 Sep 15	74.68000 +1.65	75.48	73.19	73.74	286,772
18 Sep 15	73.03000 -1.39	76.18	72.37	73.17	247,286
17 Sep 15	74.42000 -1.18	77.32	73.69	75.45	285,363
16 Sep 15	75.60000 +0.51	76.14	74.65	75.10	204,331
15 Sep 15	75.09000 +0.58	75.39	74.29	74.55	243,833
14 Sep 15	74.51000 +0.17	75.21	73.57	74.43	467,473
11 Sep 15	74.34000 +2.62	74.56	70.80	71.24	365,125
10 Sep 15	71.72000 -0.39	75.99	71.43	72.08	158,877
09 Sep 15	72.11000 -1.61	75.59	71.73	74.46	575,717
08 Sep 15	73.72000 +2.19	73.89	71.54	72.12	315,789
04 Sep 15	71.53000 +0.07	71.79	69.99	70.47	207,400
03 Sep 15	71.46000 +1.97	71.80	69.73	69.73	400,400
02 Sep 15	69.49000 +1.69	69.53	67.25	68.54	245,576
01 Sep 15	67.80000 -2.18	71.51	67.29	68.86	588,192
31 Aug 15	69.98000 -3.48	73.29	69.78	72.95	558,054
28 Aug 15	73.46000 +3.34	73.52	69.67	69.67	431,874
27 Aug 15	70.12000 +1.91	70.50	68.08	68.26	440,986
26 Aug 15	68.21000 +1.61	68.57	65.53	67.89	342,023
25 Aug 15	66.60000 -0.19	69.99	66.50	69.39	597,800
24 Aug 15	66.79000 -0.96	69.33	65.04	66.35	840,863
21 Aug 15	67.75000 +0.10	69.08	67.25	67.37	943,813
20 Aug 15	67.65000 -3.04	70.70	67.30	69.86	522,401
19 Aug 15	70.69000 -0.18	70.90	69.68	70.57	363,777
18 Aug 15	70.87000 +0.42	71.16	69.16	70.08	304,849
17 Aug 15	70.45000 -0.03	70.93	69.55	70.59	364,345
14 Aug 15	70.48000 +0.24	70.96	69.00	69.97	342,674
13 Aug 15	70.24000 +2.47	71.16	67.69	68.01	536,768
12 Aug 15	67.77000 -0.73	68.90	66.26	68.90	433,746
11 Aug 15	68.50000 -1.56	70.93	68.40	70.00	614,088
10 Aug 15	70.06000 +0.66	70.34	69.40	69.93	637,812
07 Aug 15	69.40000 +1.33	70.03	67.49	67.58	757,480
06 Aug 15	68.07000 -0.91	69.75	66.49	69.69	1,206,597
05 Aug 15	68.98000 +2.00	70.26	66.74	67.03	1,041,688
04 Aug 15	66.98000 +1.20	67.74	65.03	66.74	915,674
03 Aug 15	65.78000 +1.25	66.46	63.15	64.52	1,319,733
31 Jul 15	64.53000 -1.56	67.14	63.76	65.35	2,161,836
30 Jul 15	66.09000 -15.23	80.32	64.41	78.50	4,744,752
29 Jul 15	81.32000 +2.32	81.36	78.26	78.76	689,872
28 Jul 15	79.00000 -0.17	79.76	78.42	79.76	535,260
27 Jul 15	79.17000 -0.67	79.91	78.72	79.56	459,785
24 Jul 15	79.84000 -1.13	81.45	79.73	80.83	268,188
23 Jul 15	80.97000 +0.76	82.06	80.17	80.51	387,051
22 Jul 15	80.21000 +1.24	80.65	78.31	78.42	525,146
21 Jul 15	78.97000 -3.53	83.15	78.66	82.18	316,951
20 Jul 15	82.50000 -0.25	83.10	81.26	82.65	363,993
17 Jul 15	82.75000 -0.30	84.64	82.14	83.05	700,934
16 Jul 15	83.05000 -0.40	84.70	82.87	84.19	287,626
15 Jul 15	83.45000 -0.92	84.89	83.24	84.29	156,833
14 Jul 15	84.37000 +1.24	84.40	82.45	83.10	216,403
13 Jul 15	83.13000 -0.56	85.45	83.05	84.19	195,423
10 Jul 15	83.69000 +1.01	84.30	82.88	83.68	225,778
09 Jul 15	82.68000 +0.42	84.06	82.43	83.31	254,729
08 Jul 15	82.26000 -0.86	83.10	81.62	82.66	378,074
07 Jul 15	83.12000 +1.11	83.39	81.32	82.20	435,553
06 Jul 15	82.01000 +0.66	83.50	80.41	80.90	323,186
02 Jul 15	81.35000 -3.16	84.61	81.32	84.61	235,531
01 Jul 15	84.51000 +0.35	86.95	84.17	84.75	215,241
30 Jun 15	84.16000 -0.43	84.81	82.86	84.81	386,063
29 Jun 15	84.59000 -3.68	88.27	84.41	87.76	380,310
26 Jun 15	88.27000 +1.51	88.52	85.87	86.41	492,783
25 Jun 15	86.76000 +1.54	87.19	85.20	85.52	225,740
24 Jun 15	85.22000 -2.29	87.82	85.11	87.47	227,116
23 Jun 15	87.51000 +1.45	87.73	85.84	85.94	139,593
22 Jun 15	86.06000 +0.74	86.29	85.22	85.70	133,394
19 Jun 15	85.32000 -1.65	87.31	84.22	87.18	384,413
18 Jun 15	86.97000 +2.35	87.48	84.89	85.23	209,376
17 Jun 15	84.62000 -0.74	86.30	84.52	85.85	174,653
16 Jun 15	85.36000 -0.97	86.78	84.57	85.30	193,534
15 Jun 15	86.33000 +1.73	86.96	82.89	83.71	371,921
12 Jun 15	84.60000 +0.92	85.06	84.26	84.67	144,586
11 Jun 15	83.68000 +0.55	84.33	82.44	83.04	123,242
10 Jun 15	83.13000 -0.05	84.66	83.05	83.52	150,497
09 Jun 15	83.18000 -0.82	84.13	82.73	84.13	206,595
08 Jun 15	84.00000 -1.60	85.65	83.97	85.15	130,540
05 Jun 15	85.60000 +1.04	85.87	83.11	84.30	165,533
04 Jun 15	84.56000 +0.40	84.67	83.39	83.39	177,715
03 Jun 15	84.16000 +2.34	84.27	81.84	82.08	225,676
02 Jun 15	81.82000 -1.27	83.05	81.46	82.62	175,949
01 Jun 15	83.09000 +0.77	83.40	81.05	82.72	229,729
29 May 15	82.32000 +0.28	82.60	80.86	81.77	215,548
28 May 15	82.04000 +0.70	82.14	80.82	80.97	325,747
27 May 15	81.34000 +0.83	82.14	79.81	80.75	314,073
26 May 15	80.51000 -2.79	83.23	80.33	82.65	390,063
22 May 15	83.30000 +0.75	83.75	82.11	82.70	221,058
21 May 15	82.55000 -1.68	85.25	82.36	83.85	278,267
20 May 15	84.23000 +0.08	85.09	83.41	84.63	252,744
19 May 15	84.15000 -1.49	86.73	83.51	85.82	296,029
18 May 15	85.64000 +1.00	85.80	84.26	84.26	291,248
15 May 15	84.64000 -0.01	85.84	83.41	84.29	209,075
14 May 15	84.65000 +1.56	85.09	82.83	83.57	118,829
13 May 15	83.09000 -1.17	84.75	82.80	84.64	221,914
12 May 15	84.26000 -0.10	85.39	82.86	83.71	209,797
11 May 15	84.36000 -0.61	86.16	84.04	84.76	197,504
08 May 15	84.97000 +0.32	86.90	84.65	85.70	148,937
07 May 15	84.65000 +0.66	86.09	83.71	83.77	245,449
06 May 15	83.99000 -0.30	85.54	83.62	84.72	472,867
05 May 15	84.29000 -1.77	86.51	83.49	85.97	451,130
04 May 15	86.06000 +1.68	87.16	83.65	84.76	312,348
01 May 15	84.38000 +0.44	86.49	83.38	84.00	464,671
30 Apr 15	83.94000 -2.75	90.60	80.05	90.60	798,612
29 Apr 15	86.69000 +1.05	86.75	84.40	84.72	386,117
28 Apr 15	85.64000 +0.82	86.39	82.00	84.87	403,092
27 Apr 15	84.82000 -1.19	87.18	82.47	86.59	412,490
24 Apr 15	86.01000 -0.94	87.48	85.10	86.72	219,227
23 Apr 15	86.95000 +0.16	87.59	84.88	86.36	232,098
22 Apr 15	86.79000 +0.21	87.35	85.28	86.53	156,527
21 Apr 15	86.58000 +0.84	87.39	85.76	85.76	154,975
20 Apr 15	85.74000 +1.99	86.69	83.04	83.94	221,165
17 Apr 15	83.75000 -3.92	87.64	83.38	86.79	418,985
16 Apr 15	87.67000 -2.37	90.37	87.09	90.17	265,428
15 Apr 15	90.04000 -0.69	91.15	89.50	91.15	388,737
14 Apr 15	90.73000 -0.43	91.59	90.32	91.19	222,852
13 Apr 15	91.16000 +0.73	91.75	90.27	90.60	117,007
10 Apr 15	90.43000 -0.46	91.63	89.95	91.52	151,876
09 Apr 15	90.89000 +0.59	91.00	89.59	90.15	201,191
08 Apr 15	90.30000 +2.29	90.53	87.73	87.73	181,701
07 Apr 15	88.01000 +0.34	89.43	87.52	87.59	141,670
06 Apr 15	87.67000 +0.57	87.89	86.27	86.76	143,369
02 Apr 15	87.10000 +0.11	89.28	86.57	87.43	231,235
01 Apr 15	86.99000 +2.61	88.45	85.14	85.63	470,848
31 Mar 15	84.38000 +0.52	84.94	82.28	83.44	187,527
30 Mar 15	83.86000 +1.15	84.36	82.60	83.11	147,548
27 Mar 15	82.71000 +1.72	82.93	80.79	80.79	128,358
26 Mar 15	80.99000 -0.20	82.22	80.67	81.07	118,544
25 Mar 15	81.19000 -2.51	84.14	80.60	83.67	177,973
24 Mar 15	83.70000 -1.24	85.21	82.69	85.21	148,555
23 Mar 15	84.94000 -0.15	85.74	84.14	85.25	140,977
20 Mar 15	85.09000 +1.77	86.27	82.71	83.84	488,750
19 Mar 15	83.32000 -0.13	84.39	82.95	82.96	152,542
18 Mar 15	83.45000 +0.54	84.46	82.55	82.82	123,864
17 Mar 15	82.91000 +0.47	84.02	81.58	82.09	111,498
16 Mar 15	82.44000 +0.73	83.34	81.20	82.23	212,875
13 Mar 15	81.71000 -0.37	82.57	80.21	82.24	148,857
12 Mar 15	82.08000 +0.66	82.63	81.22	82.05	299,375
11 Mar 15	81.42000 +0.72	81.97	80.39	81.04	195,009
10 Mar 15	80.70000 -0.51	82.27	79.80	80.84	275,532
09 Mar 15	81.21000 -1.40	83.75	80.98	82.61	237,656
06 Mar 15	82.61000 -1.32	84.61	81.89	83.18	230,678
05 Mar 15	83.93000 +0.51	85.06	83.06	83.70	191,303
04 Mar 15	83.42000 -0.69	85.38	83.02	83.44	146,519
03 Mar 15	84.11000 -1.18	85.83	83.59	85.02	143,583
02 Mar 15	85.29000 +1.79	85.90	83.20	83.20	201,475
27 Feb 15	83.50000 -0.46	84.90	83.37	84.07	126,141
26 Feb 15	83.96000 +0.41	84.98	83.22	83.76	155,253
25 Feb 15	83.55000 +0.14	84.40	82.85	83.11	106,228
24 Feb 15	83.41000 -0.05	84.15	82.77	83.45	124,126
23 Feb 15	83.46000 +0.53	84.52	82.38	82.83	170,335
20 Feb 15	82.93000 -0.57	83.71	82.60	83.68	232,434
19 Feb 15	83.50000 -0.29	84.95	83.15	83.70	123,136
18 Feb 15	83.79000 -0.19	84.46	83.39	83.39	128,624
17 Feb 15	83.98000 -0.40	86.42	83.20	84.15	210,654
13 Feb 15	84.38000 -0.39	86.78	83.41	84.31	291,327
12 Feb 15	84.77000 +1.55	84.99	83.26	83.84	124,598
11 Feb 15	83.22000 +0.48	83.50	81.78	82.32	96,958
10 Feb 15	82.74000 +1.55	82.85	80.85	81.39	95,099
09 Feb 15	81.19000 -1.14	82.45	80.91	82.33	84,833
06 Feb 15	82.33000 -2.11	84.72	81.11	84.13	203,925
05 Feb 15	84.44000 +3.84	84.65	80.64	81.09	384,399
04 Feb 15	80.60000 +1.08	81.18	78.45	78.90	222,433
03 Feb 15	79.52000 -0.48	81.46	78.84	80.00	435,032
02 Feb 15	80.00000 -0.55	80.82	78.51	80.16	311,357
30 Jan 15	80.55000 -1.70	83.97	80.03	81.25	642,909
29 Jan 15	82.25000 +9.87	84.98	73.82	73.82	1,502,347
28 Jan 15	72.38000 -2.31	75.27	71.50	75.27	362,332
27 Jan 15	74.69000 -0.02	75.72	72.67	73.81	217,733
26 Jan 15	74.71000 +0.06	75.18	73.56	74.45	195,820
23 Jan 15	74.65000 +0.14	75.36	73.95	74.40	116,682
22 Jan 15	74.51000 +1.84	76.04	71.67	73.42	238,098
21 Jan 15	72.67000 +0.54	73.23	71.26	71.74	250,920
20 Jan 15	72.13000 -0.41	72.99	70.50	72.58	134,899
16 Jan 15	72.54000 +2.06	72.78	68.85	70.19	139,857
15 Jan 15	70.48000 -2.52	73.16	70.09	73.04	280,094
14 Jan 15	73.00000 +0.18	74.35	71.73	71.73	126,786
13 Jan 15	72.82000 +0.27	74.90	71.85	72.88	182,585
12 Jan 15	72.55000 -1.10	73.77	71.12	73.27	175,127
09 Jan 15	73.65000 +0.46	74.30	69.52	73.00	213,458
08 Jan 15	73.19000 +2.40	73.41	70.90	71.72	254,919
07 Jan 15	70.79000 +1.16	72.95	67.41	70.31	202,151
06 Jan 15	69.63000 -1.71	73.25	67.61	71.35	314,362
05 Jan 15	71.34000 -2.49	74.15	70.90	73.54	246,665
02 Jan 15	73.83000 -1.01	76.32	73.08	75.37	236,312
31 Dec 14	74.84000 -0.71	76.64	74.73	75.95	146,132
30 Dec 14	75.55000 -0.43	76.68	75.25	75.82	108,176
29 Dec 14	75.98000 +0.06	76.50	75.35	76.09	138,917
26 Dec 14	75.92500 +0.17	76.41	75.28	75.87	128,598
24 Dec 14	75.76000 +0.05	76.57	75.51	76.21	69,243
23 Dec 14	75.71000 +0.40	76.29	75.41	75.98	227,856
22 Dec 14	75.31000 +0.09	76.23	74.53	75.49	239,957
19 Dec 14	75.22000 -0.23	76.28	74.20	75.26	500,843
18 Dec 14	75.45000 -0.03	76.40	74.68	76.38	362,985
17 Dec 14	75.48000 +3.90	75.71	71.03	71.58	271,268
16 Dec 14	71.58000 -0.55	72.96	71.01	71.62	271,514
15 Dec 14	72.13000 +0.73	73.03	71.54	71.99	212,668
12 Dec 14	71.40000 -0.30	72.11	70.45	70.60	134,852
11 Dec 14	71.70000 +0.33	73.95	69.40	69.43	251,082
10 Dec 14	71.36500 -0.69	73.22	71.00	71.73	157,371
09 Dec 14	72.05000 +0.70	72.21	69.51	70.82	262,496
08 Dec 14	71.35000 -0.58	72.68	71.14	71.30	184,806
05 Dec 14	71.93000 +1.74	72.29	69.76	70.08	177,016
04 Dec 14	70.19000 +0.44	71.16	69.44	69.69	214,527
03 Dec 14	69.75000 +0.36	70.00	69.16	69.50	141,976
02 Dec 14	69.39000 +2.88	69.74	66.82	66.82	263,018
01 Dec 14	66.51000 -0.58	68.99	65.83	68.18	221,395
28 Nov 14	67.09000 -0.46	68.99	66.13	67.47	128,040
26 Nov 14	67.55000 +0.72	67.75	66.05	66.98	131,818
25 Nov 14	66.83000 +1.80	67.64	64.94	64.94	203,228
24 Nov 14	65.03000 +1.31	68.13	63.46	64.07	311,806
21 Nov 14	63.72000 -0.88	65.67	63.34	65.35	148,193
20 Nov 14	64.60000 -0.20	66.00	64.26	64.82	163,577
19 Nov 14	64.80000 -2.23	68.59	64.75	65.24	247,900
18 Nov 14	67.03000 +0.03	67.69	63.44	67.01	353,200
17 Nov 14	67.00000 -0.60	68.82	62.26	66.99	331,970
14 Nov 14	67.60000 +0.64	68.40	66.39	66.80	325,341
13 Nov 14	66.96000 -1.42	68.99	66.71	68.61	301,569
12 Nov 14	68.38000 +1.38	68.80	66.84	66.85	453,439
11 Nov 14	67.00000 -1.82	69.00	66.33	68.50	620,840
10 Nov 14	68.82000 +1.41	68.85	64.50	65.40	441,970
07 Nov 14	67.41000 +0.92	67.60	66.06	66.26	367,285
06 Nov 14	66.49000 +0.71	66.76	65.23	65.68	271,566
05 Nov 14	65.78000 +0.44	66.83	65.30	65.62	269,811
04 Nov 14	65.34000 +1.00	65.72	63.63	64.30	535,471
03 Nov 14	64.34000 -2.52	68.12	63.65	66.82	942,913
31 Oct 14	66.86000 +2.62	67.20	65.34	65.34	1,752,990
30 Oct 14	64.24000 +9.18	65.61	55.24	56.05	2,904,468
29 Oct 14	55.06000 -0.57	55.39	54.68	55.35	695,808
28 Oct 14	55.63000 +0.70	55.68	54.90	55.19	610,858
27 Oct 14	54.93000 -0.98	55.95	54.90	55.57	250,860
24 Oct 14	55.91000 +0.66	56.15	55.05	55.37	223,717
23 Oct 14	55.25000 +0.32	56.62	55.03	55.32	305,114
22 Oct 14	54.93000 -1.97	57.00	54.71	57.00	489,509
21 Oct 14	56.90000 +1.17	57.11	55.69	55.84	394,004
20 Oct 14	55.73000 +0.37	56.04	55.11	55.26	134,829
17 Oct 14	55.36000 -0.83	57.88	54.95	56.97	720,976
16 Oct 14	56.19000 +1.03	56.64	54.65	54.65	418,434
15 Oct 14	55.16000 +2.16	55.52	52.13	52.66	855,892
14 Oct 14	53.00000 +0.37	54.13	52.62	53.01	536,978
13 Oct 14	52.63000 -1.37	54.84	52.45	54.00	767,832
10 Oct 14	54.00000 -0.44	55.06	53.42	54.07	623,370
09 Oct 14	54.44000 -1.01	55.51	54.15	55.23	842,958
08 Oct 14	55.45000 +0.61	55.90	54.39	54.79	598,748
07 Oct 14	54.84000 -0.25	55.50	54.27	54.86	682,963
06 Oct 14	55.09000 +0.09	55.43	54.48	55.00	645,095
03 Oct 14	55.00000 -0.34	56.11	54.87	55.54	341,899
02 Oct 14	55.34000 +0.36	56.22	54.62	55.00	666,395
01 Oct 14	54.98000 +0.19	56.05	54.12	55.14	952,793
30 Sep 14	54.79000 +1.29	55.06	53.36	53.49	513,253
29 Sep 14	53.50000 +0.43	53.66	51.80	52.51	266,698
26 Sep 14	53.07000 +1.16	53.15	51.66	51.94	182,154
25 Sep 14	51.91000 +0.21	52.64	51.09	51.62	293,780
24 Sep 14	51.70000 +0.59	52.18	50.60	51.08	276,121
23 Sep 14	51.11000 -0.90	52.45	50.31	51.62	1,038,593
22 Sep 14	52.01000 -0.05	53.14	51.51	51.83	555,872
19 Sep 14	52.06000 +0.67	52.20	51.27	51.50	543,225
18 Sep 14	51.39000 +1.07	51.62	50.05	50.42	279,044
17 Sep 14	50.32000 +0.70	50.80	49.35	49.70	404,433
16 Sep 14	49.62000 +0.21	49.76	48.55	49.06	200,562
15 Sep 14	49.41000 -0.24	49.75	48.58	49.67	225,390
12 Sep 14	49.65000 +0.43	49.78	48.73	49.37	198,693
11 Sep 14	49.22000 +0.14	49.32	48.32	48.59	167,524
10 Sep 14	49.08000 +1.39	49.38	47.38	47.56	182,648
09 Sep 14	47.69000 -0.42	48.09	47.49	47.93	137,108
08 Sep 14	48.11000 +0.11	48.50	47.17	48.19	153,775
05 Sep 14	48.00000 -0.15	48.26	47.62	47.88	87,818
04 Sep 14	48.15000 +0.14	48.73	48.00	48.13	120,042
03 Sep 14	48.01000 -0.47	48.94	47.61	48.59	162,649
02 Sep 14	48.48000 +0.20	48.82	48.16	48.54	159,922
29 Aug 14	48.28000 +0.64	48.41	47.36	47.64	77,785
28 Aug 14	47.64000 -0.94	48.76	47.48	48.21	154,447
27 Aug 14	48.58000 -0.64	49.14	47.68	49.09	154,283
26 Aug 14	49.22000 +1.56	49.91	47.57	47.57	603,224
25 Aug 14	47.66000 +0.20	48.38	47.39	47.64	188,530
22 Aug 14	47.46000 -0.60	48.06	47.44	48.06	164,832
21 Aug 14	48.06000 +0.34	48.07	46.85	47.66	187,461
20 Aug 14	47.72000 -0.69	48.26	47.47	48.11	153,781
19 Aug 14	48.41000 +0.32	49.00	47.66	48.26	163,567
18 Aug 14	48.09000 +0.81	48.62	47.19	47.59	221,338
15 Aug 14	47.28000 -0.20	48.08	46.45	47.96	282,995
14 Aug 14	47.48000 +0.06	47.57	47.18	47.39	147,304
13 Aug 14	47.42000 -0.03	47.56	46.78	47.56	309,936
12 Aug 14	47.45000 -0.45	48.04	47.19	47.66	220,674
11 Aug 14	47.90000 +0.93	48.32	47.00	47.19	216,730
08 Aug 14	46.97000 -0.46	47.84	46.83	47.46	337,304
07 Aug 14	47.43000 +0.02	48.12	47.28	47.83	313,680
06 Aug 14	47.41000 -0.43	48.21	47.17	47.66	458,684
05 Aug 14	47.84000 -0.47	48.75	47.73	48.08	305,922
04 Aug 14	48.31000 -0.64	49.03	48.23	48.94	529,232
01 Aug 14	48.95000 -0.31	49.62	48.50	49.19	892,986
31 Jul 14	49.26000 +11.53	49.92	45.29	45.29	2,773,785
30 Jul 14	37.73000 +0.14	38.70	37.61	38.05	576,429
29 Jul 14	37.59000 -0.25	38.26	37.53	37.95	440,092
28 Jul 14	37.84000 -1.17	39.05	37.77	38.96	447,010
25 Jul 14	39.01000 +0.35	39.36	38.01	38.30	294,102
24 Jul 14	38.66000 -0.11	39.07	38.21	38.21	506,978
23 Jul 14	38.77000 +0.04	39.08	38.55	38.70	216,554
22 Jul 14	38.73000 +0.83	38.77	38.08	38.20	448,328
21 Jul 14	37.90000 +0.31	38.06	37.28	37.50	458,941
18 Jul 14	37.59000 +0.44	37.84	37.05	37.05	193,424
17 Jul 14	37.15000 -0.65	38.16	37.04	37.64	189,443
16 Jul 14	37.80000 +0.27	38.00	37.24	37.73	383,827
15 Jul 14	37.53000 -0.57	38.19	37.34	38.10	210,680
14 Jul 14	38.10000 +0.19	38.39	37.90	38.29	273,925
11 Jul 14	37.91000 -0.43	38.50	37.81	38.31	169,547
10 Jul 14	38.34000 +0.11	38.80	37.43	37.48	351,999
09 Jul 14	38.23000 -0.54	39.13	38.05	38.84	278,894
08 Jul 14	38.77000 -1.74	40.40	38.69	40.38	444,233
07 Jul 14	40.51000 -1.07	41.50	40.49	41.41	162,486
03 Jul 14	41.58000 +0.36	41.85	40.75	41.35	180,091
02 Jul 14	41.22000 -0.37	42.17	41.08	41.59	244,816
01 Jul 14	41.59000 +1.13	42.55	40.42	40.64	381,288
30 Jun 14	40.46000 -0.06	40.76	40.08	40.37	423,447
27 Jun 14	40.52000 +0.19	40.65	39.80	40.05	222,462
26 Jun 14	40.33000 -0.16	40.95	40.01	40.57	291,047
25 Jun 14	40.49000 +0.44	40.85	39.68	39.99	272,758
24 Jun 14	40.05000 -0.42	40.74	40.03	40.44	249,680
23 Jun 14	40.47000 +0.24	40.88	39.88	40.20	306,738
20 Jun 14	40.23000 -0.11	40.53	39.85	40.53	337,463
19 Jun 14	40.34000 -0.69	41.37	40.26	41.13	165,123
18 Jun 14	41.03000 -0.19	41.26	40.68	41.07	269,679
17 Jun 14	41.21500 +0.49	41.46	40.50	40.52	786,660
16 Jun 14	40.72000 +1.08	41.03	39.31	39.60	508,788
13 Jun 14	39.64000 -0.01	40.20	39.31	39.99	291,633
12 Jun 14	39.65000 +0.16	40.46	39.01	39.42	220,226
11 Jun 14	39.49000 -0.02	39.64	39.16	39.31	534,615
10 Jun 14	39.51000 -0.72	40.46	39.11	40.21	351,922
09 Jun 14	40.23000 +0.18	40.59	39.68	40.10	350,084
06 Jun 14	40.05000 +0.05	40.49	40.00	40.15	260,756
05 Jun 14	40.00000 +0.06	40.38	39.26	39.95	278,530
04 Jun 14	39.94000 -0.43	40.69	39.69	40.29	267,350
03 Jun 14	40.37000 +0.11	40.51	39.49	40.17	547,300
02 Jun 14	40.26000 +0.24	40.26	38.89	40.18	307,560
30 May 14	40.02000 -0.88	41.15	39.63	41.00	415,085
29 May 14	40.90000 -0.39	41.71	40.54	41.53	221,208
28 May 14	41.29000 -0.52	42.10	41.09	41.89	183,433
27 May 14	41.81000 +0.56	43.22	41.47	41.47	378,771
23 May 14	41.25000 +0.73	41.56	40.53	40.60	251,167
22 May 14	40.52000 -0.78	41.37	40.30	41.30	212,881
21 May 14	41.30000 +0.73	41.77	40.37	40.72	367,963
20 May 14	40.57000 -0.06	40.97	39.85	40.50	268,024
19 May 14	40.63000 +0.63	41.06	39.61	39.82	250,915
16 May 14	40.00000 +0.20	40.15	39.40	40.00	265,573
15 May 14	39.80000 -0.06	39.98	38.51	39.60	406,069
14 May 14	39.86000 -1.00	40.87	39.77	40.87	367,615
13 May 14	40.86000 -0.26	41.22	40.32	41.17	266,473
12 May 14	41.12000 -0.65	42.35	40.92	41.85	460,273
09 May 14	41.77000 +0.97	41.97	40.04	40.75	406,883
08 May 14	40.80000 +1.03	41.77	39.05	39.55	574,931
07 May 14	39.77000 +0.18	40.33	38.71	39.70	665,583
06 May 14	39.59000 -1.05	40.62	39.59	40.62	886,532
05 May 14	40.64000 +1.42	41.24	38.63	39.03	1,103,000
02 May 14	39.22000 +0.64	40.16	38.51	38.70	1,056,571
01 May 14	38.58000 -0.89	39.67	37.50	39.42	1,552,681
30 Apr 14	39.47000 -13.95	44.10	38.88	42.47	4,659,121
29 Apr 14	53.42000 +3.31	53.87	48.60	50.31	769,650
28 Apr 14	50.11000 +2.11	50.47	48.00	48.32	431,030
25 Apr 14	48.00000 -1.27	49.10	47.74	48.93	274,808
24 Apr 14	49.27000 -0.72	50.20	48.53	50.20	274,598
23 Apr 14	49.99000 -0.76	50.90	49.94	50.62	270,288
22 Apr 14	50.75000 +0.88	51.14	49.77	49.95	170,540
21 Apr 14	49.87000 +0.56	50.01	48.31	49.35	163,560
17 Apr 14	49.31000 -0.43	50.24	48.73	49.64	178,314
16 Apr 14	49.74000 +0.45	50.15	49.02	49.73	173,433
15 Apr 14	49.29000 +0.92	49.49	47.28	48.42	359,035
14 Apr 14	48.37000 +0.17	50.45	47.90	48.68	282,279
11 Apr 14	48.20000 -1.19	49.79	47.89	48.85	199,227
10 Apr 14	49.39000 -1.94	51.63	49.20	51.34	243,793
09 Apr 14	51.33000 +0.61	52.13	50.27	51.13	143,407
08 Apr 14	50.72000 +0.81	51.97	49.94	49.94	284,404
07 Apr 14	49.91000 -0.75	51.12	49.25	50.30	412,437
04 Apr 14	50.66000 -1.08	52.36	49.93	52.18	485,521
03 Apr 14	51.74000 -1.18	53.56	51.24	52.82	818,544
02 Apr 14	52.92000 +2.62	53.10	49.85	50.33	589,232
01 Apr 14	50.30000 +1.08	50.52	49.23	49.42	253,693
31 Mar 14	49.22000 +1.13	49.75	47.87	48.37	298,995
28 Mar 14	48.09000 +0.51	48.64	46.98	47.57	162,965
27 Mar 14	47.58000 -0.11	48.50	46.79	47.75	321,215
26 Mar 14	47.69000 -1.06	50.24	46.76	49.10	684,068
25 Mar 14	48.75000 +0.38	49.43	47.83	48.70	284,764
24 Mar 14	48.37000 -1.08	49.65	47.95	49.65	197,331
21 Mar 14	49.45000 -0.75	50.78	49.36	50.56	278,513
20 Mar 14	50.20000 +0.05	50.80	49.68	49.94	113,885
19 Mar 14	50.15000 -0.33	50.49	49.77	50.49	142,573
18 Mar 14	50.48000 +0.60	51.04	49.80	50.13	163,563
17 Mar 14	49.88000 +0.52	50.30	49.54	49.54	105,444
14 Mar 14	49.36000 -0.15	49.89	49.08	49.32	204,025
13 Mar 14	49.51000 -1.16	50.78	49.00	50.78	338,169
12 Mar 14	50.67000 -0.75	51.05	50.29	51.05	244,468
11 Mar 14	51.42000 -0.97	52.91	51.07	52.43	250,661
10 Mar 14	52.39000 -0.65	53.40	52.05	52.90	223,870
07 Mar 14	53.04000 -0.08	53.55	52.33	53.49	207,391
06 Mar 14	53.12000 +0.37	53.88	52.69	52.98	220,625
05 Mar 14	52.75000 +0.37	53.09	51.52	52.29	323,773
04 Mar 14	52.38000 +2.90	52.94	50.20	50.20	510,829
03 Mar 14	49.48000 +0.26	49.85	48.50	48.93	313,284
28 Feb 14	49.22000 -0.86	51.30	48.04	50.01	553,410
27 Feb 14	50.08000 -0.97	51.37	49.87	50.91	319,958
26 Feb 14	51.05000 +0.17	51.98	50.63	50.94	136,791
25 Feb 14	50.88000 -0.45	51.92	50.72	51.45	134,110
24 Feb 14	51.33000 +0.26	51.82	50.41	51.04	194,158
21 Feb 14	51.07000 +0.21	51.40	50.39	50.85	303,792
20 Feb 14	50.86000 -0.30	51.11	49.20	51.02	298,452
19 Feb 14	51.16000 +0.18	51.54	50.63	50.83	244,855
18 Feb 14	50.98000 +0.54	51.33	49.99	50.29	214,984
14 Feb 14	50.44000 +0.38	50.67	49.28	50.14	157,158
13 Feb 14	50.06000 +0.75	50.33	48.83	48.83	225,949
12 Feb 14	49.31000 -0.33	50.05	48.85	49.80	195,069
11 Feb 14	49.64000 -0.01	50.08	49.55	49.75	151,238
10 Feb 14	49.65000 -0.18	49.97	49.50	49.81	259,369
07 Feb 14	49.83000 +0.79	49.96	49.20	49.22	477,712
06 Feb 14	49.04000 +1.94	49.08	46.99	47.13	562,095
05 Feb 14	47.10000 -0.68	47.73	45.33	47.73	394,442
04 Feb 14	47.78000 +0.41	47.99	46.97	47.37	432,832
03 Feb 14	47.37000 -1.51	49.02	46.58	48.63	646,800
31 Jan 14	48.88000 -0.50	50.66	48.42	48.42	519,973
30 Jan 14	49.38000 +2.43	53.48	45.48	52.41	917,624
29 Jan 14	46.95000 -2.70	49.19	46.92	48.93	858,963
28 Jan 14	49.65000 -0.37	50.73	49.18	50.10	273,079
27 Jan 14	50.02000 -0.13	50.92	48.89	50.32	459,721
24 Jan 14	50.15000 -0.67	51.06	49.89	50.44	409,085
23 Jan 14	50.82000 -0.89	51.75	50.78	51.55	322,330
22 Jan 14	51.71000 +0.95	52.09	50.92	50.93	303,627
21 Jan 14	50.76000 -0.51	51.92	50.00	51.65	420,218
17 Jan 14	51.27000 -0.34	52.32	51.00	51.43	177,423
16 Jan 14	51.61000 +0.06	52.22	51.31	51.62	323,894
15 Jan 14	51.55000 -0.83	52.96	51.12	52.45	421,844
14 Jan 14	52.38000 +0.33	53.07	52.02	52.33	219,060
13 Jan 14	52.05000 -2.52	54.81	51.70	54.34	252,692
10 Jan 14	54.57000 -0.15	55.85	54.00	54.88	179,815
09 Jan 14	54.72000 -0.21	55.80	54.26	55.19	228,127
08 Jan 14	54.93000 +0.87	55.75	53.95	53.95	321,769
07 Jan 14	54.06000 +1.12	54.75	53.16	53.28	236,068
06 Jan 14	52.94000 -2.03	55.00	52.78	55.00	257,386
03 Jan 14	54.97000 -0.23	55.75	54.52	55.22	172,597
02 Jan 14	55.20000 -1.65	56.65	54.50	56.65	223,783
31 Dec 13	56.85000 -0.21	57.22	56.29	57.19	172,756
30 Dec 13	57.06000 -0.55	57.51	56.69	57.51	67,705
27 Dec 13	57.61000 +0.00	58.09	57.25	57.83	52,892
26 Dec 13	57.61000 +0.15	58.00	57.21	57.65	62,308
24 Dec 13	57.46000 +0.09	57.86	56.89	57.47	94,404
23 Dec 13	57.37000 +1.14	57.62	55.66	56.25	197,809
20 Dec 13	56.23000 +0.32	56.85	55.31	56.17	383,683
19 Dec 13	55.91000 +0.29	56.69	55.41	55.42	160,328
18 Dec 13	55.62000 +1.60	55.77	53.86	54.24	200,121
17 Dec 13	54.02000 -2.11	55.95	53.91	55.95	284,864
16 Dec 13	56.13000 +1.80	56.30	54.26	54.26	229,315
13 Dec 13	54.33000 -0.18	54.95	53.90	54.53	327,052
12 Dec 13	54.51000 -1.16	55.85	54.31	55.75	150,802
11 Dec 13	55.67000 -1.65	57.88	55.57	57.23	162,331
10 Dec 13	57.32000 -0.18	57.53	56.49	57.29	132,956
09 Dec 13	57.50000 +0.73	57.85	56.57	56.92	103,082
06 Dec 13	56.77000 +0.55	57.35	56.39	56.92	113,653
05 Dec 13	56.22000 +0.25	56.46	55.54	55.81	94,759
04 Dec 13	55.97000 +0.17	56.50	54.77	55.72	134,342
03 Dec 13	55.80000 -0.79	56.97	55.69	56.44	176,979
02 Dec 13	56.59000 -0.74	57.86	56.44	57.15	200,933
29 Nov 13	57.33500 -0.15	57.99	57.29	57.83	123,055
27 Nov 13	57.48000 -0.01	57.80	56.94	57.40	278,209
26 Nov 13	57.49000 +0.48	57.80	56.62	56.99	197,371
25 Nov 13	57.01000 -0.65	58.20	56.96	57.66	182,940
22 Nov 13	57.66000 +1.22	57.70	55.91	56.29	217,735
21 Nov 13	56.44000 +1.19	56.52	54.87	55.30	184,132
20 Nov 13	55.25000 +1.21	55.56	53.90	54.10	172,393
19 Nov 13	54.04000 -1.04	55.30	53.91	54.94	177,307
18 Nov 13	55.08000 -0.52	56.03	54.58	55.57	170,071
15 Nov 13	55.60000 +0.19	56.09	54.92	55.33	108,634
14 Nov 13	55.41000 -0.04	55.56	54.86	55.34	56,336
13 Nov 13	55.45000 +0.49	55.61	54.37	54.55	44,016
12 Nov 13	54.96000 +0.37	55.01	54.15	54.57	83,675
11 Nov 13	54.59000 -0.27	54.99	53.77	54.67	64,193
08 Nov 13	54.86000 +0.78	55.40	54.04	54.04	101,571
07 Nov 13	54.08000 -0.94	55.30	53.63	55.10	185,119
06 Nov 13	55.02000 -1.41	56.99	54.98	56.94	99,270
05 Nov 13	56.43000 +0.72	56.59	55.43	55.59	226,557
04 Nov 13	55.71000 +1.22	55.89	54.09	54.54	166,150
01 Nov 13	54.49000 +0.44	55.50	53.88	53.88	293,389
31 Oct 13	54.05000 +0.72	54.25	52.77	53.19	162,664
30 Oct 13	53.33000 -1.43	54.58	48.94	51.42	685,850
29 Oct 13	54.76000 +1.17	56.39	53.54	53.69	857,570
28 Oct 13	53.59000 -0.37	54.14	52.99	53.96	229,986
25 Oct 13	53.96000 -0.60	54.78	53.61	54.78	162,534
24 Oct 13	54.56000 +0.06	54.74	54.31	54.48	114,080
23 Oct 13	54.50000 -1.45	55.75	53.52	55.64	336,287
22 Oct 13	55.95000 +1.02	56.06	54.96	55.03	395,726
21 Oct 13	54.93000 -0.36	55.39	54.83	55.39	227,524
18 Oct 13	55.29000 +0.03	56.34	55.21	55.72	290,812
17 Oct 13	55.26000 -0.63	56.02	55.07	55.77	164,682
16 Oct 13	55.89000 +0.73	56.11	55.10	55.35	150,937
15 Oct 13	55.16000 +0.55	55.32	54.21	54.21	164,889
14 Oct 13	54.61000 +1.07	54.86	52.69	53.11	156,077
11 Oct 13	53.54000 +0.68	53.63	52.48	52.48	176,384
10 Oct 13	52.86000 +0.94	52.97	52.17	52.55	195,378
09 Oct 13	51.92000 -0.73	53.00	51.48	52.75	265,740
08 Oct 13	52.65000 -2.57	55.77	52.46	55.32	187,257
07 Oct 13	55.22000 -0.78	56.05	54.82	55.63	113,584
04 Oct 13	56.00000 +0.22	56.34	54.98	55.63	193,393
03 Oct 13	55.78000 -0.47	56.39	55.17	56.04	79,071
02 Oct 13	56.25000 -0.82	56.89	56.15	56.81	80,312
01 Oct 13	57.07000 +0.47	58.19	55.83	56.00	260,100
30 Sep 13	56.59800 +1.01	56.78	55.04	55.04	208,425
27 Sep 13	55.59000 +1.85	55.63	53.40	53.40	130,729
26 Sep 13	53.74000 -0.13	54.46	53.46	54.04	101,337
25 Sep 13	53.87000 -0.09	54.82	53.66	54.00	170,492
24 Sep 13	53.96000 -0.40	54.49	53.81	54.46	226,189
23 Sep 13	54.36000 +0.86	54.57	53.14	53.47	183,892
20 Sep 13	53.50000 -0.63	54.43	53.39	54.16	171,373
19 Sep 13	54.13000 -0.01	54.75	54.01	54.40	152,255
18 Sep 13	54.14000 -0.44	54.46	53.35	54.42	243,299
17 Sep 13	54.58000 +0.66	54.73	53.92	54.03	267,106
16 Sep 13	53.92000 -0.72	55.18	53.91	55.13	143,866
13 Sep 13	54.64000 -0.26	55.02	54.03	55.00	90,233
12 Sep 13	54.90000 -0.64	55.44	54.68	55.44	191,487
11 Sep 13	55.54000 -0.60	56.00	55.28	55.97	241,886
10 Sep 13	56.14000 +0.89	56.21	55.24	55.54	265,783
09 Sep 13	55.25000 +0.67	55.86	54.47	54.61	158,282
06 Sep 13	54.58000 +0.37	55.15	52.91	53.65	99,167
05 Sep 13	54.21000 +0.35	54.41	53.55	53.95	164,543
04 Sep 13	53.86000 +0.02	54.31	53.45	53.83	116,300
03 Sep 13	53.84000 +0.60	54.40	53.31	53.53	127,542
30 Aug 13	53.24000 -0.41	54.41	52.71	53.54	186,973
29 Aug 13	53.65000 +0.90	54.14	52.65	52.65	116,549
28 Aug 13	52.75000 +0.42	52.80	52.14	52.31	89,978
27 Aug 13	52.33000 -0.99	53.76	52.29	52.87	262,289
26 Aug 13	53.32000 -0.47	53.76	53.19	53.69	243,515
23 Aug 13	53.79000 -0.47	54.83	53.74	54.25	190,076
22 Aug 13	54.26000 +1.02	54.45	53.24	53.24	133,189
21 Aug 13	53.24000 -0.21	53.65	52.93	53.35	93,212
20 Aug 13	53.45000 +0.35	53.94	52.82	53.07	183,915
19 Aug 13	53.10000 -1.14	54.46	53.06	53.92	290,833
16 Aug 13	54.24000 +0.91	54.85	52.51	52.85	297,784
15 Aug 13	53.33000 -2.63	55.61	53.31	55.41	213,183
14 Aug 13	55.96000 +0.99	56.22	55.00	55.12	525,398
13 Aug 13	54.97000 -0.58	55.55	54.89	55.55	260,949
12 Aug 13	55.55000 +0.18	55.90	54.95	55.00	251,062
09 Aug 13	55.37000 +0.12	55.95	54.87	55.01	254,433
08 Aug 13	55.25000 +0.15	55.62	54.85	55.51	395,339
07 Aug 13	55.10000 -1.68	56.78	54.97	56.78	387,009
06 Aug 13	56.78000 +1.06	57.54	55.17	55.60	615,334
05 Aug 13	55.72000 +0.71	56.63	54.63	55.12	535,473
02 Aug 13	55.01000 +2.76	55.25	50.70	51.71	1,127,485
01 Aug 13	52.25000 +1.27	52.34	50.97	51.15	511,977
31 Jul 13	50.98000 -0.51	51.76	50.46	51.76	356,656
30 Jul 13	51.49000 -0.50	52.39	51.40	52.00	86,649
29 Jul 13	51.99000 -0.96	52.68	51.71	52.68	176,370
26 Jul 13	52.95000 +0.51	53.16	52.14	52.20	174,296
25 Jul 13	52.44000 +0.84	52.90	51.02	51.40	355,504
24 Jul 13	51.60000 -0.01	51.79	51.01	51.55	309,083
23 Jul 13	51.61000 +0.37	51.93	50.36	51.53	339,577
22 Jul 13	51.24000 -0.86	52.70	51.02	52.20	219,871
19 Jul 13	52.10000 +0.11	52.48	51.29	52.00	122,309
18 Jul 13	51.99000 +0.49	52.70	51.49	51.49	124,428
17 Jul 13	51.50000 +0.68	51.78	50.60	50.96	313,268
16 Jul 13	50.82000 -0.29	51.48	50.61	51.10	99,671
15 Jul 13	51.11000 -0.17	51.81	50.75	51.39	137,330
12 Jul 13	51.28000 +1.27	51.80	49.84	49.84	220,396
11 Jul 13	50.01000 +0.00	51.34	49.89	50.74	165,885
10 Jul 13	50.01000 -1.48	51.40	49.92	51.30	181,800
09 Jul 13	51.49000 +0.99	52.00	49.95	50.57	190,539
08 Jul 13	50.50000 +2.00	50.66	48.37	48.78	459,793
05 Jul 13	48.50000 +0.13	55.00	47.74	55.00	202,119
03 Jul 13	48.37000 -1.04	49.69	48.17	49.69	95,007
02 Jul 13	49.41000 -0.69	51.03	48.67	50.19	235,950
01 Jul 13	50.10000 +0.73	50.22	49.38	49.38	211,011
28 Jun 13	49.37000 +1.08	50.00	48.00	48.06	666,309
27 Jun 13	48.29000 +1.31	48.60	47.05	47.44	191,627
26 Jun 13	46.98000 +0.73	47.80	45.75	46.52	223,294
25 Jun 13	46.25000 +0.42	46.50	45.39	46.15	183,940
24 Jun 13	45.83000 -0.74	47.40	45.45	45.97	197,360
21 Jun 13	46.57000 -0.38	47.09	45.81	47.08	270,182
20 Jun 13	46.95000 -0.63	47.82	46.48	46.86	195,520
19 Jun 13	47.58000 +0.02	47.85	46.99	47.71	201,669
18 Jun 13	47.56000 +0.16	47.78	47.05	47.54	160,623
17 Jun 13	47.40000 +0.24	48.17	46.61	47.47	145,813
14 Jun 13	47.16000 -1.02	47.94	46.55	47.82	137,068
13 Jun 13	48.18000 +0.53	48.44	46.84	47.53	126,167
12 Jun 13	47.65000 -0.42	48.88	47.37	48.27	271,432
11 Jun 13	48.07000 +0.16	48.23	46.60	47.22	91,971
10 Jun 13	47.91000 +0.15	48.25	47.46	47.80	131,614
07 Jun 13	47.76000 +0.53	48.26	46.97	47.53	364,746
06 Jun 13	47.23000 +1.13	47.46	45.94	45.99	349,519
05 Jun 13	46.10000 -0.28	46.57	45.31	46.24	265,733
04 Jun 13	46.38000 +0.39	46.80	45.63	46.01	211,063
03 Jun 13	45.99000 +0.04	46.33	45.13	45.96	248,971
31 May 13	45.95000 -0.88	46.64	45.89	46.40	91,444
30 May 13	46.83000 +0.31	47.14	46.05	46.61	88,725
29 May 13	46.52000 -0.12	46.99	46.33	46.48	86,960
28 May 13	46.64000 +0.41	47.95	46.00	46.58	346,348
24 May 13	46.23000 -0.16	46.41	45.48	45.97	176,267
23 May 13	46.39000 +0.02	46.62	45.97	46.20	138,895
22 May 13	46.37000 -1.51	48.16	46.27	48.02	200,134
21 May 13	47.88000 -0.48	48.30	47.61	48.30	117,958
20 May 13	48.36000 +0.91	48.65	47.23	47.31	309,128
17 May 13	47.45000 +0.12	47.72	47.08	47.72	164,982
16 May 13	47.33000 +0.81	47.90	46.50	46.63	297,244
15 May 13	46.52000 -0.08	48.11	46.46	46.50	346,368
14 May 13	46.60000 +0.54	47.32	45.80	46.00	460,469
13 May 13	46.06000 -0.49	46.66	44.88	46.23	364,021
10 May 13	46.55000 +1.45	46.65	44.91	45.00	519,651
09 May 13	45.10000 +1.41	45.22	43.25	43.65	353,332
08 May 13	43.69000 +0.88	44.07	42.42	42.81	207,738
07 May 13	42.81000 +0.78	42.87	41.83	42.03	205,846
06 May 13	42.03000 +0.80	42.14	41.20	41.26	189,362
03 May 13	41.23000 +0.23	42.50	40.91	42.50	338,527
02 May 13	41.00000 +0.01	41.32	40.49	41.00	217,838
01 May 13	40.99000 +0.19	41.51	40.49	40.54	323,741
30 Apr 13	40.80000 -0.59	41.50	40.17	41.50	369,923
29 Apr 13	41.39000 -1.00	42.77	41.25	42.69	716,216
26 Apr 13	42.39000 +1.50	43.46	40.17	40.25	811,954
25 Apr 13	40.89000 +0.95	41.50	40.01	40.18	562,163
24 Apr 13	39.94000 -0.94	41.38	39.87	40.91	343,626
23 Apr 13	40.88000 +0.90	41.94	40.05	40.07	551,129
22 Apr 13	39.98000 +1.16	40.04	38.85	38.99	460,061
19 Apr 13	38.82000 +0.91	39.17	38.03	38.03	450,720
18 Apr 13	37.91000 +0.64	38.27	36.58	37.27	421,039
17 Apr 13	37.27000 -1.27	38.34	37.02	38.09	365,981
16 Apr 13	38.54000 +1.11	38.74	37.09	37.78	330,141
15 Apr 13	37.43000 -1.78	38.93	37.37	38.85	338,935
12 Apr 13	39.21000 -0.40	39.75	38.64	39.32	249,685
11 Apr 13	39.61000 +0.36	40.00	39.04	39.05	372,127
10 Apr 13	39.25000 +2.50	39.79	36.63	36.84	855,578
09 Apr 13	36.75000 -0.26	37.38	36.64	37.19	245,486
08 Apr 13	37.01000 -0.23	37.47	36.51	37.42	233,405
05 Apr 13	37.24000 -0.07	37.37	36.65	36.65	157,693
04 Apr 13	37.31000 +0.09	37.73	37.16	37.33	182,919
03 Apr 13	37.22000 -0.40	38.07	36.89	37.63	219,122
02 Apr 13	37.62000 -0.27	38.43	37.50	38.19	197,257
01 Apr 13	37.89000 -0.77	38.87	37.75	38.72	362,206
28 Mar 13	38.66000 -0.43	39.39	38.29	39.29	361,402
27 Mar 13	39.09000 -0.34	39.45	39.05	39.10	108,344
26 Mar 13	39.43000 +0.16	39.98	39.01	39.60	138,067
25 Mar 13	39.27000 -0.32	40.02	39.00	39.66	194,645
22 Mar 13	39.59000 -0.26	40.08	39.53	39.79	112,686
21 Mar 13	39.85000 -0.33	40.56	39.63	40.06	241,642
20 Mar 13	40.18000 +0.26	40.42	40.00	40.04	278,068
19 Mar 13	39.92000 +0.35	40.35	39.48	39.77	420,368
18 Mar 13	39.57000 -0.18	40.04	39.25	39.25	202,231
15 Mar 13	39.75000 -0.42	40.76	39.61	40.02	443,728
14 Mar 13	40.17000 +1.28	40.30	38.84	38.84	509,797
13 Mar 13	38.89000 +0.64	39.35	38.16	38.16	333,066
12 Mar 13	38.25000 -0.77	39.30	37.77	38.76	636,532
11 Mar 13	39.02000 +1.84	39.29	36.90	36.90	714,888
08 Mar 13	37.18000 +1.30	37.40	35.80	36.25	416,763
07 Mar 13	35.88000 +1.02	35.96	34.92	35.05	512,904
06 Mar 13	34.86000 +0.96	34.92	33.92	33.95	580,458
05 Mar 13	33.90000 +0.00	34.19	33.81	34.19	611,513
04 Mar 13	33.90000 +0.50	34.28	33.26	33.42	769,775
01 Mar 13	33.40000 -1.60	35.16	33.00	34.67	4,096,432
28 Feb 13	35.00000 -0.37	35.55	34.98	35.22	246,736
27 Feb 13	35.37000 +0.22	35.58	35.18	35.22	407,098
26 Feb 13	35.15000 -0.19	35.61	35.02	35.50	320,801
25 Feb 13	35.34000 -0.57	36.08	35.23	36.00	559,878
22 Feb 13	35.91000 +0.53	35.94	34.99	35.81	124,956
21 Feb 13	35.38000 -0.94	36.25	34.51	36.25	326,158
20 Feb 13	36.32000 -0.04	36.81	35.92	36.31	165,108
19 Feb 13	36.36000 -0.01	36.69	36.19	36.27	160,036
15 Feb 13	36.37000 +0.63	37.00	35.76	36.52	224,957
14 Feb 13	35.74000 +0.97	36.23	35.33	35.75	252,240
13 Feb 13	34.77000 +0.39	35.01	34.24	34.50	200,139
12 Feb 13	34.38000 -0.08	34.65	34.08	34.47	100,488
11 Feb 13	34.46000 -0.09	35.19	34.24	34.50	143,589
08 Feb 13	34.55000 +0.97	35.25	33.53	33.70	292,118
07 Feb 13	33.58000 +0.37	34.00	32.34	33.25	270,224
06 Feb 13	33.21000 -0.46	33.79	32.92	33.50	357,934
05 Feb 13	33.67000 +0.98	33.71	31.85	32.88	642,444
04 Feb 13	32.69000 -1.28	34.21	32.63	33.77	630,892
01 Feb 13	33.97000 -1.88	35.14	32.64	34.27	1,650,841
31 Jan 13	35.85000 +0.33	36.88	35.59	36.86	682,550
30 Jan 13	35.52000 -0.50	36.20	35.17	35.91	320,604
29 Jan 13	36.02000 -0.88	37.06	35.97	36.75	398,621
28 Jan 13	36.90000 -0.70	37.86	36.65	37.50	413,270
25 Jan 13	37.60000 +0.43	37.74	36.99	37.18	215,843
24 Jan 13	37.17000 +0.30	37.60	36.39	36.79	485,924
23 Jan 13	36.87000 +1.48	36.97	35.40	35.74	336,632
22 Jan 13	35.39000 -0.32	35.95	35.24	35.73	140,177
18 Jan 13	35.71000 -0.17	35.89	34.48	35.75	275,708
17 Jan 13	35.88000 +1.16	35.89	34.78	34.79	176,107
16 Jan 13	34.72000 -0.27	35.38	34.50	34.79	150,111
15 Jan 13	34.99000 +0.87	35.06	33.88	33.94	256,152
14 Jan 13	34.12000 +0.03	34.48	33.94	33.97	153,834
11 Jan 13	34.09000 -0.50	34.80	34.01	34.73	127,339
10 Jan 13	34.59000 +0.15	34.86	34.07	34.62	202,978
09 Jan 13	34.44000 +0.88	34.68	33.74	33.78	200,045
08 Jan 13	33.56000 -0.62	34.77	32.52	34.02	194,302
07 Jan 13	34.18000 +0.03	34.60	33.82	34.09	132,133
04 Jan 13	34.15000 +0.09	34.68	33.78	34.29	125,602
03 Jan 13	34.06000 -0.33	34.56	33.64	34.42	252,684
02 Jan 13	34.39000 +1.53	34.65	33.41	33.98	505,863
31 Dec 12	32.86000 +1.53	32.90	31.30	31.36	349,026
28 Dec 12	31.33000 -0.64	32.20	31.08	31.78	321,589
27 Dec 12	31.97000 -0.81	32.99	31.30	32.64	421,973
26 Dec 12	32.78000 -0.16	33.28	32.46	33.00	134,538
24 Dec 12	32.94000 -0.48	33.63	32.85	33.43	47,579
21 Dec 12	33.42000 -0.32	34.08	32.71	34.08	332,407
20 Dec 12	33.74000 -0.57	34.28	33.47	34.24	358,322
19 Dec 12	34.31000 -0.21	34.48	33.86	34.43	274,974
18 Dec 12	34.52000 -0.09	35.06	34.20	34.53	311,967
17 Dec 12	34.61000 +0.08	34.82	33.84	34.63	384,174
14 Dec 12	34.53000 -0.36	35.22	34.36	34.72	211,864
13 Dec 12	34.89000 +1.30	35.05	32.24	33.26	708,013
12 Dec 12	33.59000 +1.87	33.95	31.76	32.28	445,941
11 Dec 12	31.72000 +0.38	32.10	31.21	31.42	250,658
10 Dec 12	31.34000 +0.26	31.75	30.92	31.47	267,845
07 Dec 12	31.08000 -0.20	32.01	30.85	31.35	117,397
06 Dec 12	31.28000 -0.38	32.00	31.07	31.58	318,944
05 Dec 12	31.66000 +0.02	32.10	31.33	31.74	241,578
04 Dec 12	31.64000 +0.01	32.26	31.41	31.63	227,996
03 Dec 12	31.63000 +0.58	32.14	31.00	31.00	428,579
30 Nov 12	31.04500 +1.15	31.59	30.41	30.51	815,908
29 Nov 12	29.90000 -0.71	30.85	29.89	30.83	599,851
28 Nov 12	30.61000 +0.26	30.75	29.86	30.28	275,706
27 Nov 12	30.35000 +0.71	31.16	29.99	29.99	512,372
26 Nov 12	29.64000 +0.01	29.86	29.09	29.63	185,844
23 Nov 12	29.63000 +0.54	29.76	28.93	29.21	106,758
21 Nov 12	29.09000 +0.19	29.09	28.42	28.90	132,531
20 Nov 12	28.90000 -0.06	29.41	28.18	28.97	178,401
19 Nov 12	28.96000 -0.14	29.51	28.17	29.27	319,689
16 Nov 12	29.10000 -0.10	29.54	29.01	29.10	899,832
15 Nov 12	29.20000 +0.59	29.35	28.27	28.68	252,407
14 Nov 12	28.61000 -1.20	29.98	28.57	29.98	391,870
13 Nov 12	29.81000 -0.36	30.17	29.71	29.88	283,506
12 Nov 12	30.17000 +0.04	30.40	29.89	30.36	95,407
09 Nov 12	30.13000 -0.17	30.46	29.88	30.11	131,487
08 Nov 12	30.30000 +0.31	30.62	29.83	30.26	199,333
07 Nov 12	29.99000 -0.58	30.64	29.89	30.17	174,939
06 Nov 12	30.57000 +0.38	30.98	30.20	30.21	144,632
05 Nov 12	30.19000 +0.19	30.37	29.63	29.98	154,717
02 Nov 12	30.00000 -0.42	30.82	29.87	30.63	308,651
01 Nov 12	30.42000 -0.05	31.01	29.89	30.40	359,093
31 Oct 12	30.47000 +0.49	30.98	29.54	30.29	568,869
26 Oct 12	29.98000 -4.56	32.99	29.67	32.49	1,878,501
25 Oct 12	34.54000 +0.07	36.00	34.11	34.78	512,827
24 Oct 12	34.47000 +0.12	34.66	34.31	34.43	357,064
23 Oct 12	34.35000 +0.17	34.46	33.73	33.90	232,875
22 Oct 12	34.18000 -0.01	34.53	33.41	34.31	371,871
19 Oct 12	34.19000 -1.79	36.06	34.11	35.98	356,162
18 Oct 12	35.98000 -0.45	36.72	35.73	36.29	210,994
17 Oct 12	36.43000 +0.85	36.49	34.59	35.68	209,580
16 Oct 12	35.58000 -0.14	36.22	35.37	35.99	123,376
15 Oct 12	35.72000 +0.10	36.05	35.46	35.64	145,168
12 Oct 12	35.62000 +1.41	35.88	34.33	34.33	356,456
11 Oct 12	34.21000 -0.15	35.90	34.13	34.70	96,792
10 Oct 12	34.36000 -0.14	35.17	34.11	34.66	241,355
09 Oct 12	34.50000 -0.24	35.28	34.33	34.88	200,105
08 Oct 12	34.74000 -0.49	36.33	34.66	35.17	99,080
05 Oct 12	35.23000 -0.10	36.35	35.17	35.44	206,644
04 Oct 12	35.33000 +0.61	35.74	34.63	34.78	195,812
03 Oct 12	34.72000 +0.18	34.93	34.17	34.52	154,470
02 Oct 12	34.54000 +0.63	34.56	33.95	34.16	151,864
01 Oct 12	33.91000 -0.24	34.80	33.54	34.70	255,878
28 Sep 12	34.15000 -0.67	35.18	34.13	34.58	458,595
27 Sep 12	34.82000 +0.38	34.95	34.36	34.60	530,424
26 Sep 12	34.44000 -0.84	35.65	34.34	35.29	289,338
25 Sep 12	35.27990 -0.44	36.22	35.15	35.97	388,787
24 Sep 12	35.72000 -0.38	36.59	35.10	35.83	653,997
21 Sep 12	36.10000 -1.46	38.33	35.98	38.31	2,192,381
20 Sep 12	37.56000 +0.03	38.15	36.55	37.22	481,142
19 Sep 12	37.53000 -0.20	37.72	37.02	37.42	406,064
18 Sep 12	37.73000 +0.16	38.20	37.33	37.59	320,321
17 Sep 12	37.57000 -0.17	38.32	36.84	37.59	206,462
14 Sep 12	37.74000 -0.26	38.60	37.39	38.24	230,115
13 Sep 12	38.00000 +1.10	38.07	35.42	35.50	1,558,583
12 Sep 12	36.90000 +0.05	37.29	36.65	36.85	156,525
11 Sep 12	36.85000 -0.14	37.39	36.58	37.13	271,111
10 Sep 12	36.99000 +0.17	37.68	36.75	36.94	570,820
07 Sep 12	36.82000 +1.24	37.50	35.79	35.79	321,321
06 Sep 12	35.58000 +0.24	36.11	34.91	35.56	409,537
05 Sep 12	35.34000 -1.01	36.43	35.10	35.94	314,639
04 Sep 12	36.35000 +0.28	36.78	35.50	35.76	462,103
31 Aug 12	36.07000 -1.23	37.52	36.00	37.52	694,248
30 Aug 12	37.30000 -0.27	37.86	36.54	37.39	522,710
29 Aug 12	37.57000 +0.44	37.68	36.54	37.11	700,847
28 Aug 12	37.13000 +0.03	37.44	36.52	37.04	564,886
27 Aug 12	37.10000 -0.92	38.47	36.81	38.10	445,284
24 Aug 12	38.02000 -0.33	38.94	37.30	38.15	216,677
23 Aug 12	38.35000 -0.18	39.60	37.86	38.37	479,037
22 Aug 12	38.53000 -0.82	39.90	37.90	39.42	804,259
21 Aug 12	39.35000 -1.67	41.20	39.20	41.02	378,918
20 Aug 12	41.02000 -1.57	43.00	40.75	42.73	593,737
17 Aug 12	42.59000 +2.02	42.88	40.00	40.50	599,477
16 Aug 12	40.57000 +0.92	40.90	39.04	39.44	283,922
15 Aug 12	39.65000 +1.17	39.72	38.13	38.41	157,671
14 Aug 12	38.48000 -0.21	39.00	38.13	39.00	513,499
13 Aug 12	38.69000 -0.48	39.27	38.24	39.08	249,343
10 Aug 12	39.17000 +1.73	39.64	37.58	38.05	399,658
09 Aug 12	37.44000 -0.89	38.55	37.19	38.24	340,619
08 Aug 12	38.33000 -0.41	39.44	37.75	38.65	418,786
07 Aug 12	38.74000 +0.79	39.45	38.22	38.22	679,632
06 Aug 12	37.95000 +1.56	38.24	36.23	36.51	519,951
03 Aug 12	36.39000 +1.44	38.08	35.00	35.75	686,217
02 Aug 12	34.95000 +0.38	35.24	34.04	34.26	427,494
01 Aug 12	34.57000 +0.07	35.23	33.20	34.75	574,574
31 Jul 12	34.50000 +0.40	36.15	33.86	33.95	804,988
30 Jul 12	34.10000 +0.87	34.92	33.01	33.19	659,563
27 Jul 12	33.23000 +0.94	34.20	29.49	30.13	2,781,299
26 Jul 12	32.29000 -1.44	34.35	31.86	34.21	929,784
25 Jul 12	33.73000 +1.03	34.44	32.29	32.79	580,257
24 Jul 12	32.70000 -0.45	33.13	31.70	33.13	470,189
23 Jul 12	33.15000 +0.16	33.75	32.24	32.24	387,051
20 Jul 12	32.99000 -0.01	33.42	32.93	33.24	792,140
19 Jul 12	33.00000 +0.24	33.43	32.69	32.82	273,823
18 Jul 12	32.76000 +0.48	32.87	31.46	32.07	574,498
17 Jul 12	32.28000 +0.44	32.58	31.38	31.96	350,372
16 Jul 12	31.84000 +0.58	32.32	31.37	31.53	282,482
13 Jul 12	31.26000 +0.68	32.15	30.75	30.75	234,941
12 Jul 12	30.58000 -0.26	30.82	30.05	30.55	403,589
11 Jul 12	30.84000 +0.04	31.27	30.59	30.77	210,554
10 Jul 12	30.80000 -1.04	32.15	30.55	32.00	367,201
09 Jul 12	31.84000 -0.17	32.14	31.57	31.89	456,444
06 Jul 12	32.01000 -0.54	32.46	31.55	32.20	258,462
05 Jul 12	32.55000 -0.09	33.14	32.02	32.43	460,901
03 Jul 12	32.64000 +0.64	32.72	31.93	32.01	206,224
02 Jul 12	32.00000 -0.30	32.91	31.19	32.36	487,038
29 Jun 12	32.30000 +1.81	32.66	30.64	31.18	794,677
28 Jun 12	30.49000 -0.19	31.14	29.89	30.31	437,028
27 Jun 12	30.68000 -0.34	31.43	30.39	31.05	289,718
26 Jun 12	31.02000 +0.43	31.40	30.01	30.63	238,487
25 Jun 12	30.59000 -1.47	32.30	30.43	31.48	669,593
22 Jun 12	32.06000 -0.26	33.77	31.72	32.37	4,376,198
21 Jun 12	32.32000 -0.45	33.38	32.11	32.73	719,590
20 Jun 12	32.77000 +0.53	33.54	31.78	32.24	772,799
19 Jun 12	32.24000 +0.62	32.96	31.57	31.81	770,046
18 Jun 12	31.62000 +0.61	31.81	30.79	30.79	735,848
15 Jun 12	31.01000 +0.30	31.40	30.41	30.62	633,098
14 Jun 12	30.71000 +0.59	31.28	30.04	30.04	672,794
13 Jun 12	30.12000 -2.91	31.25	29.06	31.20	1,421,240
12 Jun 12	33.03000 +0.36	33.76	32.26	32.74	456,420
11 Jun 12	32.67000 -1.20	34.03	32.16	33.89	498,847
08 Jun 12	33.87000 -0.67	34.93	33.82	34.43	286,792
07 Jun 12	34.54000 +0.46	35.40	34.31	34.36	702,025
06 Jun 12	34.08000 +1.01	34.38	33.24	33.24	229,650
05 Jun 12	33.07000 +0.57	33.66	31.55	32.37	355,240
04 Jun 12	32.50000 +0.95	32.81	31.67	32.00	580,534
01 Jun 12	31.55000 -2.33	33.40	30.98	33.25	1,470,421
31 May 12	33.88000 -1.52	36.00	33.85	35.20	1,040,028
30 May 12	35.40000 -1.05	37.07	35.19	36.15	300,274
29 May 12	36.45000 +0.53	37.31	36.17	36.17	267,893
25 May 12	35.92000 -0.63	37.20	35.75	36.56	372,926
24 May 12	36.55000 -0.13	37.47	36.18	36.80	255,292
23 May 12	36.68000 +0.03	36.79	35.58	36.09	759,076
22 May 12	36.65000 +0.60	37.47	36.03	36.13	566,345
21 May 12	36.05000 +0.90	36.61	34.81	34.86	679,382
18 May 12	35.15000 -0.68	36.68	34.40	36.38	597,813
17 May 12	35.83000 -1.51	37.91	35.50	37.23	367,122
16 May 12	37.34000 +0.17	38.47	37.01	37.36	416,741
15 May 12	37.17000 -0.06	38.00	36.92	37.42	346,426
14 May 12	37.23000 -0.41	38.48	37.19	37.51	393,586
11 May 12	37.64000 -0.68	38.74	37.55	38.74	136,422
10 May 12	38.32000 +0.27	38.99	38.00	38.35	177,298
09 May 12	38.05000 +1.20	38.39	35.97	36.47	278,291
08 May 12	36.85000 -0.71	37.41	35.65	37.16	455,036
07 May 12	37.56000 -0.14	38.19	37.24	37.55	217,206
04 May 12	37.70000 -0.07	38.15	37.42	37.42	293,171
03 May 12	37.77000 +0.10	38.27	37.38	37.67	463,021
02 May 12	37.67000 -0.09	38.59	36.97	37.55	327,529
01 May 12	37.76000 +0.47	37.84	36.72	37.14	659,616
30 Apr 12	37.29000 -1.71	39.47	37.25	38.91	575,637
27 Apr 12	39.00000 -3.77	41.43	38.14	39.12	1,852,558
26 Apr 12	42.77000 +1.54	43.42	40.99	41.12	747,684
25 Apr 12	41.23000 +1.07	41.41	39.96	40.43	466,423
24 Apr 12	40.16000 +1.60	40.64	38.59	38.59	354,973
23 Apr 12	38.56000 +0.73	39.64	37.10	37.44	524,248
20 Apr 12	37.83000 +0.33	38.33	37.54	37.54	199,078
19 Apr 12	37.50000 -0.05	38.28	37.00	37.42	233,521
18 Apr 12	37.55000 -0.66	38.03	37.38	38.03	121,169
17 Apr 12	38.21000 +0.61	38.76	37.80	37.80	251,909
16 Apr 12	37.60000 +0.28	38.21	37.38	37.38	244,274
13 Apr 12	37.32000 -0.42	37.64	36.87	37.52	57,530
12 Apr 12	37.74000 +0.58	38.31	37.07	37.17	152,544
11 Apr 12	37.16000 +1.12	37.24	36.38	36.38	267,615
10 Apr 12	36.04000 -0.42	36.86	35.88	36.40	455,858
09 Apr 12	36.46000 -1.00	37.00	36.21	37.00	374,047
05 Apr 12	37.46000 -1.31	38.94	37.28	38.76	555,029
04 Apr 12	38.77000 -1.12	39.58	38.19	39.45	577,235
03 Apr 12	39.89000 +0.96	40.53	38.97	39.06	326,807
02 Apr 12	38.93000 +0.28	39.05	38.05	38.60	166,902
30 Mar 12	38.65000 -0.06	39.27	38.26	38.85	327,382
29 Mar 12	38.71000 -0.87	39.75	38.56	39.50	391,519
28 Mar 12	39.58000 -0.23	39.97	39.42	39.86	292,403
27 Mar 12	39.81000 -0.37	40.50	39.73	40.14	93,667
26 Mar 12	40.18000 +0.54	40.44	39.51	39.87	117,355
23 Mar 12	39.64000 +0.06	39.81	38.90	39.81	90,602
22 Mar 12	39.58000 -0.38	39.99	39.20	39.65	128,919
21 Mar 12	39.96000 +0.14	40.69	39.65	39.70	173,203
20 Mar 12	39.82000 -0.36	40.28	39.49	40.28	160,500
19 Mar 12	40.18000 +0.11	40.44	39.72	39.98	206,165
16 Mar 12	40.07000 +0.28	40.39	39.22	39.95	558,044
15 Mar 12	39.79000 +1.74	40.19	37.36	37.99	742,362
14 Mar 12	38.05000 +0.25	39.48	37.77	38.14	726,004
13 Mar 12	37.80000 +0.10	38.34	37.33	37.88	277,695
12 Mar 12	37.70000 -0.62	38.49	37.52	38.26	145,545
09 Mar 12	38.32000 +1.00	38.35	37.12	37.69	256,732
08 Mar 12	37.32000 -0.16	37.78	37.11	37.75	255,840
07 Mar 12	37.48000 -0.34	38.20	37.26	37.87	329,048
06 Mar 12	37.82000 -1.12	38.95	37.70	38.53	310,667
05 Mar 12	38.94000 -1.30	40.22	38.50	40.08	432,836
02 Mar 12	40.24000 -0.49	40.93	40.10	40.64	155,620
01 Mar 12	40.73000 +0.05	41.36	40.50	40.92	267,965
29 Feb 12	40.68000 +0.34	40.93	40.35	40.35	430,002
28 Feb 12	40.34000 -0.22	40.95	40.09	40.95	255,491
27 Feb 12	40.56000 -0.54	41.06	40.01	41.00	267,911
24 Feb 12	41.10000 +0.42	41.21	40.48	40.87	218,416
23 Feb 12	40.68000 +0.42	41.40	40.00	40.20	549,436
22 Feb 12	40.26000 -0.11	40.57	39.95	40.07	320,767
21 Feb 12	40.37000 +0.97	41.23	39.22	39.44	463,375
17 Feb 12	39.40000 -0.34	39.96	39.19	39.96	253,406
16 Feb 12	39.74000 +0.30	40.01	39.01	39.53	290,969
15 Feb 12	39.44000 +0.12	39.99	38.85	39.50	412,984
14 Feb 12	39.32000 -1.02	40.50	39.29	40.45	421,575
13 Feb 12	40.34000 +1.11	40.66	39.20	39.41	535,773
10 Feb 12	39.23000 -1.22	40.85	39.19	40.26	542,461
09 Feb 12	40.45000 +0.03	40.82	40.05	40.77	473,265
08 Feb 12	40.42000 -0.47	41.92	40.39	40.71	450,500
07 Feb 12	40.89000 +1.50	41.49	38.84	39.29	487,003
06 Feb 12	39.39000 -0.44	39.96	38.50	39.30	372,045
03 Feb 12	39.83000 +1.00	40.99	38.65	39.04	665,550
02 Feb 12	38.83000 +1.13	38.97	37.51	37.51	486,229
01 Feb 12	37.70000 +1.82	38.61	36.48	36.99	880,994
31 Jan 12	35.88000 -0.40	36.39	35.10	36.25	641,793
30 Jan 12	36.28000 +1.49	38.17	34.33	34.62	2,424,065
27 Jan 12	34.79000 +1.86	35.21	31.61	32.71	1,630,225
26 Jan 12	32.93000 +1.68	33.90	31.25	31.40	1,710,123
25 Jan 12	31.25000 +0.78	31.27	30.00	30.33	609,100
24 Jan 12	30.47000 +0.33	30.90	29.66	30.02	687,731
23 Jan 12	30.14000 +0.13	30.60	30.00	30.50	492,496
20 Jan 12	30.01000 -0.25	30.96	29.98	30.45	863,889
19 Jan 12	30.26000 +0.96	30.72	29.32	29.32	865,070
18 Jan 12	29.30000 +0.35	29.58	28.50	28.87	1,049,662
17 Jan 12	28.95000 -0.77	30.39	28.03	30.19	1,056,533
13 Jan 12	29.72000 +0.14	30.36	29.27	29.35	902,545
12 Jan 12	29.58000 -0.02	29.65	29.07	29.59	569,982
11 Jan 12	29.60000 -0.10	30.04	29.38	29.71	648,202
10 Jan 12	29.70000 -0.75	31.13	29.48	30.70	1,113,128
09 Jan 12	30.45000 -0.90	31.33	30.25	31.26	463,208
06 Jan 12	31.35000 +0.32	31.58	31.00	31.00	191,457
05 Jan 12	31.03000 +0.33	31.14	30.42	30.74	605,475
04 Jan 12	30.70000 +0.19	31.81	30.30	30.45	371,943
03 Jan 12	30.51000 -0.09	32.37	30.30	31.35	504,021
30 Dec 11	30.60000 -0.18	31.23	30.40	30.99	192,150
29 Dec 11	30.78000 -0.51	31.41	30.72	31.29	837,408
28 Dec 11	31.29000 -0.51	32.05	31.27	31.91	541,572
27 Dec 11	31.80000 +0.20	32.02	31.46	31.50	550,507
23 Dec 11	31.60000 +0.35	31.66	31.39	31.39	158,797
22 Dec 11	31.25000 +0.87	31.53	30.65	30.65	469,914
21 Dec 11	30.38000 -0.44	30.91	30.18	30.83	457,390
20 Dec 11	30.82000 +0.61	31.12	30.29	30.56	376,115
19 Dec 11	30.21000 -2.53	32.82	29.32	32.50	1,645,547
16 Dec 11	32.74000 +0.97	32.76	31.96	32.19	295,289
15 Dec 11	31.77000 +0.16	32.36	31.33	31.96	318,630
14 Dec 11	31.61000 -1.68	33.00	31.41	32.97	545,005
13 Dec 11	33.29000 -0.51	34.53	33.14	34.12	572,304
12 Dec 11	33.80000 -0.08	33.85	33.11	33.61	308,252
09 Dec 11	33.88000 +0.75	34.07	32.93	33.27	398,989
08 Dec 11	33.13000 -0.14	34.07	33.01	33.01	404,516
07 Dec 11	33.27000 +0.11	33.52	32.56	33.03	400,592
06 Dec 11	33.16000 -0.75	34.11	33.07	34.00	321,206
05 Dec 11	33.91000 +1.00	34.41	33.14	33.23	625,872
02 Dec 11	32.91000 +0.24	33.26	32.58	32.92	411,713
01 Dec 11	32.67000 -0.04	33.27	32.42	32.63	335,988
30 Nov 11	32.71000 +0.72	33.72	32.24	33.07	854,760
29 Nov 11	31.99000 +0.88	32.20	30.82	31.52	516,650
28 Nov 11	31.11000 +0.11	32.32	30.98	31.82	434,564
25 Nov 11	31.00000 +0.04	31.68	30.96	31.00	208,954
23 Nov 11	30.96000 -1.36	32.26	30.87	32.18	507,811
22 Nov 11	32.32000 -0.11	32.90	31.70	32.54	673,898
21 Nov 11	32.43000 -1.07	33.16	32.22	33.01	447,406
18 Nov 11	33.50000 +0.05	33.81	33.28	33.62	589,632
17 Nov 11	33.45000 -0.05	33.90	33.27	33.56	491,513
16 Nov 11	33.50000 -0.05	33.80	33.29	33.29	336,850
15 Nov 11	33.55000 -0.48	34.20	33.47	33.97	315,868
14 Nov 11	34.03000 +0.09	34.98	33.69	33.79	233,621
11 Nov 11	33.94000 +0.43	34.64	33.74	34.13	354,915
10 Nov 11	33.51000 +0.27	34.05	32.78	33.93	512,603
09 Nov 11	33.24000 -1.97	34.93	32.64	34.46	736,180
08 Nov 11	35.21000 -0.15	36.13	34.86	35.79	284,486
07 Nov 11	35.36000 -0.56	36.07	35.02	35.99	321,492
04 Nov 11	35.92000 +0.15	36.22	34.87	35.25	391,233
03 Nov 11	35.77000 +0.62	36.09	34.89	35.49	386,075
02 Nov 11	35.15000 +0.66	35.62	34.63	35.20	482,687
01 Nov 11	34.49000 -0.43	34.96	33.55	33.92	811,245
31 Oct 11	34.92000 -0.33	37.12	34.76	36.99	1,565,374
28 Oct 11	35.25000 +3.61	36.00	32.07	33.50	2,138,223
27 Oct 11	31.64000 +0.91	33.50	30.92	31.78	2,057,899
26 Oct 11	30.73000 -0.01	31.30	29.84	30.91	903,027
25 Oct 11	30.74000 -0.76	31.52	30.52	31.43	673,687
24 Oct 11	31.50000 +1.43	31.97	30.23	30.23	685,399
21 Oct 11	30.07000 +0.87	30.53	29.35	29.49	880,747
20 Oct 11	29.20000 +0.44	29.39	28.52	28.75	519,854
19 Oct 11	28.76000 -0.03	29.62	28.59	28.73	769,466
18 Oct 11	28.79000 +0.82	29.17	27.30	27.91	583,107
17 Oct 11	27.97000 -0.74	28.95	27.89	28.67	695,086
14 Oct 11	28.71000 -1.92	31.35	28.30	31.27	1,499,978
13 Oct 11	30.63000 +0.45	30.86	29.38	30.21	633,764
12 Oct 11	30.18000 -1.65	30.86	29.85	30.31	1,537,411
11 Oct 11	31.83000 +1.89	32.05	29.45	29.84	1,173,360
10 Oct 11	29.94000 +0.79	30.14	29.37	29.50	583,481
07 Oct 11	29.15000 +1.25	30.37	28.03	28.13	1,369,611
06 Oct 11	27.90000 +1.57	28.01	26.06	26.33	840,534
05 Oct 11	26.33000 +0.53	26.84	25.67	26.04	1,083,019
04 Oct 11	25.80000 +0.57	26.50	23.89	25.05	1,265,603
03 Oct 11	25.23000 -1.80	27.30	25.16	26.81	692,612
30 Sep 11	27.03000 -0.12	27.79	26.68	26.93	699,317
29 Sep 11	27.15000 +0.01	28.14	26.55	27.45	791,850
28 Sep 11	27.14000 +0.46	27.78	26.68	27.00	564,993
27 Sep 11	26.68000 +0.31	27.77	26.53	26.93	437,223
26 Sep 11	26.37000 +0.25	26.76	25.85	26.49	543,268
23 Sep 11	26.12000 +0.10	27.02	25.83	25.83	421,736
22 Sep 11	26.02000 -0.44	26.79	25.54	26.00	650,370
21 Sep 11	26.46000 +0.28	27.30	26.11	26.18	813,918
20 Sep 11	26.18000 -0.96	27.27	26.15	27.21	605,939
19 Sep 11	27.14000 +0.13	27.49	26.05	26.72	446,358
16 Sep 11	27.01000 -0.40	27.77	26.81	27.44	453,198
15 Sep 11	27.41000 -0.76	28.52	27.29	28.52	719,703
14 Sep 11	28.17000 -0.54	28.90	27.65	28.90	905,102
13 Sep 11	28.71000 +0.85	28.82	27.73	27.95	428,373
12 Sep 11	27.86000 -0.39	28.48	27.24	28.01	526,194
09 Sep 11	28.25000 -0.04	28.50	27.52	28.01	524,155
08 Sep 11	28.29000 -0.40	28.88	27.88	28.52	691,072
07 Sep 11	28.69000 +1.44	28.71	27.23	27.44	866,477
06 Sep 11	27.25000 +0.43	27.35	26.25	26.31	826,004
02 Sep 11	26.82000 -1.53	28.37	26.65	27.82	761,712
01 Sep 11	28.35000 -1.08	29.64	28.29	29.32	530,143
31 Aug 11	29.43000 +0.30	29.72	28.90	29.45	923,522
30 Aug 11	29.13000 -0.08	29.56	28.15	29.19	1,081,725
29 Aug 11	29.21000 +1.10	29.60	28.40	28.55	936,173
26 Aug 11	28.11000 +0.31	28.50	27.30	27.42	564,758
25 Aug 11	27.80000 -0.08	28.18	27.11	28.02	547,055
24 Aug 11	27.88000 +0.25	28.15	27.14	27.61	491,801
23 Aug 11	27.63000 +1.56	27.67	25.85	26.22	850,989
22 Aug 11	26.07000 +0.07	26.80	25.78	26.32	912,274
19 Aug 11	26.00000 -0.35	27.12	25.90	26.05	914,303
18 Aug 11	26.35000 -0.82	26.85	25.70	26.68	1,777,916
17 Aug 11	27.17000 -0.70	28.31	26.87	28.05	647,209
16 Aug 11	27.87000 -0.71	28.63	27.46	28.27	884,997
15 Aug 11	28.58000 +0.42	28.65	27.85	28.40	578,141
12 Aug 11	28.16000 +0.07	28.67	27.64	28.40	734,413
11 Aug 11	28.09000 +0.76	28.42	26.87	27.57	1,788,551
10 Aug 11	27.33000 -1.41	28.96	27.26	28.07	1,724,195
09 Aug 11	28.74000 +1.74	28.99	27.28	27.49	1,785,878
08 Aug 11	27.00000 -1.06	27.96	26.25	27.21	2,052,572
05 Aug 11	28.06000 -0.04	29.30	27.25	29.10	1,774,342
04 Aug 11	28.10000 -1.88	29.98	27.72	29.81	2,072,381
03 Aug 11	29.98000 +1.77	30.08	28.26	28.52	2,797,575
02 Aug 11	28.21000 +1.33	28.31	26.70	26.86	2,598,617
01 Aug 11	26.88000 +0.18	28.08	26.59	27.90	3,225,798
29 Jul 11	26.70000 -15.70	30.00	26.26	26.35	11,091,165
28 Jul 11	42.40000 -0.27	43.68	42.31	42.55	2,213,733
27 Jul 11	42.67000 -1.01	43.38	42.29	43.38	581,773
26 Jul 11	43.68000 -1.26	45.02	43.39	44.95	1,146,314
25 Jul 11	44.94000 -0.53	45.43	44.93	45.31	530,506
22 Jul 11	45.47000 -0.33	46.08	45.44	45.76	366,214
21 Jul 11	45.80000 +0.30	46.26	45.68	45.68	282,177
20 Jul 11	45.50000 -0.24	46.10	45.30	45.77	290,700
19 Jul 11	45.74000 +0.73	46.31	45.35	45.35	402,459
18 Jul 11	45.01000 -0.31	45.64	44.37	45.18	839,883
15 Jul 11	45.32000 -0.07	46.14	45.07	45.64	308,306
14 Jul 11	45.39000 -1.36	47.07	45.25	46.72	415,497
13 Jul 11	46.75000 -0.06	47.58	46.33	46.88	416,247
12 Jul 11	46.81000 -0.55	47.75	46.73	47.19	215,462
11 Jul 11	47.36000 -1.29	48.35	47.01	48.15	266,011
08 Jul 11	48.65000 -0.81	49.42	48.36	48.95	399,757
07 Jul 11	49.46000 +1.03	49.97	48.63	48.63	563,634
06 Jul 11	48.43000 -0.52	48.81	48.11	48.81	693,443
05 Jul 11	48.95000 +0.18	49.34	48.51	48.57	299,840
01 Jul 11	48.77000 +0.92	48.88	47.80	47.98	411,858
30 Jun 11	47.85000 +0.92	47.96	46.92	46.96	425,054
29 Jun 11	46.93000 -0.03	47.55	46.58	47.10	261,114
28 Jun 11	46.96000 +0.22	47.15	46.16	46.99	620,864
27 Jun 11	46.74000 -0.10	47.32	46.68	46.72	260,745
24 Jun 11	46.84000 +0.00	46.96	46.55	46.74	372,898
23 Jun 11	46.84000 +0.10	47.05	46.17	46.37	603,773
22 Jun 11	46.74000 -0.01	47.27	46.52	46.73	268,279
21 Jun 11	46.75000 -0.06	47.06	46.67	47.06	568,038
20 Jun 11	46.81000 -0.02	46.91	46.57	46.57	299,094
17 Jun 11	46.83000 +0.41	46.97	46.31	46.58	697,564
16 Jun 11	46.42000 +0.00	46.66	45.83	46.32	650,771
15 Jun 11	46.42000 +0.14	46.75	45.54	45.82	431,452
14 Jun 11	46.28000 -0.06	47.81	45.96	47.53	625,576
13 Jun 11	46.34000 +0.86	47.12	45.42	45.72	804,447
10 Jun 11	45.48000 -0.65	46.00	45.18	45.87	603,444
09 Jun 11	46.13000 -0.12	46.87	45.67	46.44	487,143
08 Jun 11	46.25000 -1.04	47.37	46.06	47.25	578,609
07 Jun 11	47.29000 -0.28	48.03	47.24	47.60	490,964
06 Jun 11	47.57000 -0.62	48.43	47.38	48.20	328,333
03 Jun 11	48.19000 -0.40	49.13	47.92	48.04	609,417
02 Jun 11	48.59000 +0.44	49.14	48.10	48.25	325,640
01 Jun 11	48.15000 -1.03	49.24	47.92	48.87	492,934
31 May 11	49.18000 +0.47	49.43	48.18	49.14	463,956
27 May 11	48.71000 +0.11	49.32	48.38	48.64	396,293
26 May 11	48.60000 +0.67	48.68	47.80	47.91	175,473
25 May 11	47.93000 -0.07	48.07	47.23	47.74	369,621
24 May 11	48.00000 -0.08	48.72	47.58	48.24	280,661
23 May 11	48.08000 -1.27	48.68	47.75	48.10	446,711
20 May 11	49.35000 -0.76	50.10	49.04	49.81	227,581
19 May 11	50.11000 +0.97	50.46	49.14	49.38	352,256
18 May 11	49.14000 -0.66	50.22	48.45	49.81	979,896
17 May 11	49.80000 -1.06	50.71	49.56	50.61	690,848
16 May 11	50.86000 -1.64	52.59	50.76	52.25	191,853
13 May 11	52.50000 -0.32	52.88	52.04	52.88	121,782
12 May 11	52.82000 +0.08	52.94	52.56	52.75	251,787
11 May 11	52.74000 -0.43	53.56	52.55	53.31	265,059
10 May 11	53.17000 -0.73	54.27	53.13	54.27	289,756
09 May 11	53.90000 +0.26	54.00	53.26	53.51	183,217
06 May 11	53.64000 -0.38	54.29	53.35	54.27	254,448
05 May 11	54.02000 -0.43	54.22	53.53	54.12	260,296
04 May 11	54.45000 -0.41	54.97	54.19	54.79	393,746
03 May 11	54.86000 -0.18	54.98	54.36	54.77	362,499
02 May 11	55.03700 +0.64	56.25	54.69	54.80	470,547
29 Apr 11	54.40000 +0.10	55.06	51.75	52.00	1,533,446
28 Apr 11	54.30000 +0.75	55.50	52.88	53.61	930,100
27 Apr 11	53.55000 -0.60	54.58	53.13	54.07	457,459
26 Apr 11	54.15000 -0.35	55.00	53.83	54.83	799,426
25 Apr 11	54.50000 +0.11	55.33	54.34	54.43	359,790
21 Apr 11	54.39000 +0.40	54.51	53.79	54.12	486,216
20 Apr 11	53.99000 +1.09	54.42	53.09	53.49	222,711
19 Apr 11	52.90000 +0.37	52.94	52.17	52.66	260,756
18 Apr 11	52.53000 -1.59	53.90	51.68	53.81	342,501
15 Apr 11	54.12000 +2.38	54.24	51.32	51.88	516,651
14 Apr 11	51.74000 -1.08	52.99	51.55	52.44	228,909
13 Apr 11	52.82000 +0.98	53.11	52.06	52.06	225,913
12 Apr 11	51.84000 +0.06	52.08	51.08	51.38	240,956
11 Apr 11	51.78000 -0.70	52.64	51.49	52.48	201,078
08 Apr 11	52.48000 -0.43	53.48	52.12	53.00	264,077
07 Apr 11	52.91000 -0.67	54.17	52.66	53.51	209,000
06 Apr 11	53.58000 -0.08	54.61	53.43	53.86	314,792
05 Apr 11	53.66000 +0.76	53.82	52.61	52.74	394,813
04 Apr 11	52.90000 +2.23	52.99	50.57	50.79	256,824
01 Apr 11	50.67000 -1.23	51.90	50.05	51.90	526,395
31 Mar 11	51.90000 -0.08	52.51	51.31	51.90	269,323
30 Mar 11	51.98500 +0.99	52.46	51.37	51.37	215,597
29 Mar 11	51.00000 +1.75	51.78	49.06	49.13	404,159
28 Mar 11	49.25000 +1.10	49.51	47.83	48.29	546,566
25 Mar 11	48.15000 -0.22	48.79	48.14	48.53	297,662
24 Mar 11	48.37000 +0.06	49.03	48.14	48.44	402,570
23 Mar 11	48.31000 +0.36	48.62	47.67	47.97	394,700
22 Mar 11	47.95000 -1.31	49.42	47.65	48.97	422,431
21 Mar 11	49.26000 +0.57	49.83	48.71	49.25	247,635
18 Mar 11	48.69000 +0.27	49.68	48.33	48.99	275,807
17 Mar 11	48.42000 +0.46	49.43	48.22	48.44	272,254
16 Mar 11	47.96000 -0.92	49.19	47.89	48.96	457,553
15 Mar 11	48.88000 -1.32	49.51	48.52	49.07	316,120
14 Mar 11	50.20000 +0.08	50.62	49.79	49.81	293,660
11 Mar 11	50.12000 +0.11	50.22	49.05	49.79	210,741
10 Mar 11	50.01000 +0.05	50.59	48.74	49.62	328,224
09 Mar 11	49.96000 +0.46	50.32	49.19	49.46	228,298
08 Mar 11	49.50000 +0.24	49.80	48.44	49.42	248,207
07 Mar 11	49.26000 +0.01	49.82	49.01	49.36	574,199
04 Mar 11	49.25000 +0.56	49.50	48.00	48.57	347,148
03 Mar 11	48.69000 +0.34	50.20	48.51	49.86	454,316
02 Mar 11	48.35000 -0.54	49.66	47.78	48.61	312,847
01 Mar 11	48.89000 -2.32	51.92	47.38	51.50	780,466
28 Feb 11	51.21000 -0.34	52.02	51.00	51.60	190,115
25 Feb 11	51.55000 +2.46	51.81	49.51	49.51	325,269
24 Feb 11	49.09000 -0.71	50.18	48.77	49.70	603,166
23 Feb 11	49.80000 -1.68	51.64	49.04	51.46	613,636
22 Feb 11	51.48000 -1.07	52.02	51.34	51.84	334,845
18 Feb 11	52.55000 -0.07	53.00	52.15	52.70	278,802
17 Feb 11	52.62000 -0.08	53.06	52.32	52.50	274,089
16 Feb 11	52.70000 +0.13	53.07	52.25	52.73	207,272
15 Feb 11	52.57000 -1.38	54.07	52.28	53.88	273,084
14 Feb 11	53.95000 +0.25	54.56	53.02	53.42	224,842
11 Feb 11	53.70000 +0.17	53.93	52.95	53.50	370,319
10 Feb 11	53.53000 +0.46	53.78	52.79	52.83	253,404
09 Feb 11	53.07000 -0.53	53.54	52.59	53.45	367,991
08 Feb 11	53.60000 +0.65	53.96	52.48	53.00	300,880
07 Feb 11	52.95000 -0.42	53.95	52.84	53.01	303,403
04 Feb 11	53.37000 +0.24	53.92	52.73	53.20	689,021
03 Feb 11	53.13000 +0.96	53.32	52.07	52.12	728,457
02 Feb 11	52.17000 +2.09	52.81	49.71	49.71	724,055
01 Feb 11	50.08000 -0.56	50.85	49.68	50.74	820,107
31 Jan 11	50.64000 +1.19	51.38	49.74	50.06	1,456,487
28 Jan 11	49.45000 +2.53	51.01	45.49	45.95	1,729,467
27 Jan 11	46.92000 +0.54	47.55	45.83	46.26	519,730
26 Jan 11	46.38000 -0.58	47.63	46.15	46.92	446,362
25 Jan 11	46.96000 -0.25	48.20	46.92	47.17	511,617
24 Jan 11	47.21000 +2.17	47.29	44.76	44.88	967,083
21 Jan 11	45.04000 +0.50	45.69	44.65	44.80	340,945
20 Jan 11	44.54000 -1.76	46.36	44.53	46.19	415,027
19 Jan 11	46.30000 +0.15	46.65	45.38	46.18	494,197
18 Jan 11	46.15000 -0.50	47.20	45.94	46.65	579,689
14 Jan 11	46.65000 -0.58	47.84	46.51	47.26	506,420
13 Jan 11	47.23000 -0.38	48.79	47.17	47.68	328,939
12 Jan 11	47.61000 -0.36	48.39	47.55	48.08	179,807
11 Jan 11	47.97000 +1.11	48.18	46.92	47.02	156,775
10 Jan 11	46.86000 -0.27	47.76	46.37	47.10	231,069
07 Jan 11	47.13000 +0.11	47.41	46.68	47.00	185,575
06 Jan 11	47.02000 -0.09	47.23	46.31	46.99	220,010
05 Jan 11	47.11000 +1.13	47.58	45.59	46.08	406,532
04 Jan 11	45.98000 -0.27	46.86	45.59	46.46	253,069
03 Jan 11	46.25000 +0.25	47.32	45.98	46.14	368,433
31 Dec 10	46.00000 -0.53	46.68	45.01	46.49	344,053
30 Dec 10	46.53000 +0.27	46.80	45.89	46.08	320,180
29 Dec 10	46.26000 +1.25	46.35	45.02	45.05	318,315
28 Dec 10	45.01000 -0.28	45.94	45.00	45.30	269,202
27 Dec 10	45.29000 +0.06	45.33	44.50	45.20	184,108
23 Dec 10	45.23000 +0.39	45.61	44.63	44.74	330,190
22 Dec 10	44.84000 +0.14	45.32	44.10	44.54	314,152
21 Dec 10	44.70000 +0.95	44.88	43.85	43.85	337,450
20 Dec 10	43.75000 -0.75	45.09	43.75	44.60	374,913
17 Dec 10	44.50000 +2.12	44.87	42.52	42.58	837,276
16 Dec 10	42.38000 +0.13	42.87	41.93	42.30	516,794
15 Dec 10	42.25000 -1.52	44.30	42.25	43.79	821,805
14 Dec 10	43.77000 -0.98	44.78	43.73	44.50	647,161
13 Dec 10	44.75000 +0.27	44.99	44.55	44.65	356,246
10 Dec 10	44.48000 -0.39	44.87	44.17	44.87	669,043
09 Dec 10	44.87000 +0.62	45.65	44.63	44.63	838,148
08 Dec 10	44.25000 +0.25	44.97	44.02	44.10	424,283
07 Dec 10	44.00000 +0.53	44.42	43.60	43.77	424,928
06 Dec 10	43.47000 +0.27	43.57	42.82	43.16	251,465
03 Dec 10	43.20000 +1.14	43.20	41.88	41.90	340,002
02 Dec 10	42.06000 +0.90	42.31	41.10	41.13	422,531
01 Dec 10	41.16000 +0.84	41.40	40.78	40.86	266,223
30 Nov 10	40.32000 -0.58	40.92	40.08	40.58	433,476
29 Nov 10	40.90000 -0.60	41.44	40.47	41.27	305,049
26 Nov 10	41.50000 -0.06	41.85	40.90	41.31	118,900
24 Nov 10	41.56000 +0.21	41.86	41.08	41.50	333,266
23 Nov 10	41.35000 +0.33	41.36	40.71	40.75	421,420
22 Nov 10	41.02000 +0.74	41.10	39.77	40.07	556,711
19 Nov 10	40.28000 +0.53	40.74	39.46	39.50	960,964
18 Nov 10	39.75000 -0.52	40.25	39.22	40.24	1,090,711
17 Nov 10	40.27000 +0.46	40.67	39.52	39.79	363,667
16 Nov 10	39.81000 -0.46	40.35	39.57	40.07	322,111
15 Nov 10	40.27000 -0.72	42.13	40.03	41.42	409,066
12 Nov 10	40.99000 -1.22	42.36	40.89	42.10	632,809
11 Nov 10	42.21000 +0.56	42.31	40.66	41.28	535,872
10 Nov 10	41.65000 +1.47	41.65	40.19	40.25	466,586
09 Nov 10	40.18000 +0.52	40.44	39.52	39.63	449,378
08 Nov 10	39.66000 +0.96	39.73	38.35	38.50	445,301
05 Nov 10	38.70000 -0.32	39.02	38.62	38.83	396,916
04 Nov 10	39.02000 -0.87	40.33	38.60	40.23	964,422
03 Nov 10	39.89000 -0.96	40.95	39.28	40.81	856,574
02 Nov 10	40.85000 +0.19	41.23	40.61	40.90	303,021
01 Nov 10	40.66000 -1.41	42.25	40.15	42.25	719,757
29 Oct 10	42.07000 +3.32	42.15	39.80	40.43	1,262,327
28 Oct 10	38.75000 -0.34	39.40	38.69	39.40	588,902
27 Oct 10	39.09000 -0.07	39.25	38.85	39.10	502,725
26 Oct 10	39.16000 -0.51	39.51	39.00	39.40	692,133
25 Oct 10	39.67000 +1.15	39.87	38.52	38.73	645,703
22 Oct 10	38.52000 +1.37	38.60	36.90	37.28	812,605
21 Oct 10	37.15000 -0.55	38.33	36.85	38.00	627,216
20 Oct 10	37.70000 +0.20	38.45	37.41	37.50	638,505
19 Oct 10	37.50000 +0.37	37.75	36.36	36.66	769,434
18 Oct 10	37.13000 -0.81	38.07	36.75	38.01	499,711
15 Oct 10	37.94000 +0.35	38.20	37.41	38.05	502,569
14 Oct 10	37.59000 -0.42	38.15	37.43	37.77	512,688
13 Oct 10	38.01000 -0.57	38.99	37.77	38.71	876,932
12 Oct 10	38.58000 +1.91	39.44	36.62	36.67	931,962
11 Oct 10	36.67000 +0.05	37.30	36.32	36.75	334,329
08 Oct 10	36.62000 +0.20	37.36	36.00	36.61	1,024,609
07 Oct 10	36.42000 -0.18	36.89	36.17	36.67	720,348
06 Oct 10	36.60000 -0.89	37.48	36.40	37.22	726,784
05 Oct 10	37.49000 +0.43	37.96	37.22	37.96	666,455
04 Oct 10	37.06000 +0.00	37.20	36.25	36.92	697,401
01 Oct 10	37.06000 -1.59	39.08	36.82	38.75	892,946
30 Sep 10	38.65000 +0.51	39.12	37.69	38.32	844,115
29 Sep 10	38.14000 +0.46	38.38	37.44	37.44	471,710
28 Sep 10	37.68000 +0.08	38.22	37.21	37.67	621,230
27 Sep 10	37.60000 +0.55	37.70	36.64	37.01	429,007
24 Sep 10	37.05000 -0.01	37.72	36.84	37.26	516,496
23 Sep 10	37.06000 +0.21	37.67	36.17	36.49	449,218
22 Sep 10	36.85000 -0.65	37.65	35.86	37.38	602,378
21 Sep 10	37.50000 +0.05	37.87	37.00	37.37	613,959
20 Sep 10	37.45000 +0.50	37.84	36.95	36.95	827,008
17 Sep 10	36.95250 +0.70	37.15	36.01	36.26	2,392,996
16 Sep 10	36.25000 +0.10	36.70	35.61	35.72	735,366
15 Sep 10	36.14500 +0.24	36.36	35.45	35.84	779,902
14 Sep 10	35.91000 -0.11	35.94	35.39	35.73	524,653
13 Sep 10	36.02000 -0.17	36.51	35.32	36.48	980,440
10 Sep 10	36.19000 +0.29	36.54	35.50	35.80	820,235
09 Sep 10	35.90000 -0.01	37.14	34.82	36.45	1,032,143
08 Sep 10	35.91000 +1.69	36.12	33.94	34.10	1,273,418
07 Sep 10	34.22000 +0.39	34.93	33.63	33.83	849,919
03 Sep 10	33.83000 +0.86	33.85	33.21	33.21	689,697
02 Sep 10	32.97000 +0.68	33.90	32.13	32.38	865,668
01 Sep 10	32.29000 +1.61	32.44	30.82	30.98	1,029,183
31 Aug 10	30.68000 +0.55	30.76	29.66	30.00	559,113
30 Aug 10	30.13000 -0.53	30.89	29.87	30.66	505,159
27 Aug 10	30.66000 +0.66	31.01	30.00	30.22	1,023,294
26 Aug 10	30.00000 -0.86	31.30	29.90	30.86	1,455,769
25 Aug 10	30.86000 +2.78	30.91	27.88	27.88	2,505,469
24 Aug 10	28.08000 -0.17	28.48	27.75	27.96	1,003,652
23 Aug 10	28.25000 -0.14	28.57	28.05	28.54	946,338
20 Aug 10	28.39000 +0.16	28.56	28.12	28.18	1,079,436
19 Aug 10	28.23000 -0.73	28.78	28.16	28.57	961,790
18 Aug 10	28.96000 +0.14	29.03	28.64	28.89	799,220
17 Aug 10	28.82000 +0.03	29.17	28.32	28.79	1,551,682
16 Aug 10	28.79000 -0.42	29.20	28.78	29.12	914,010
13 Aug 10	29.21000 -0.15	29.56	29.17	29.31	948,861
12 Aug 10	29.36000 -1.01	30.12	29.36	29.82	1,229,186
11 Aug 10	30.37000 -0.94	31.30	30.27	30.72	1,143,565
10 Aug 10	31.31000 -0.92	32.41	31.25	32.10	671,341
09 Aug 10	32.23000 -0.41	32.98	32.06	32.90	623,247
06 Aug 10	32.64000 -0.56	33.18	32.49	32.85	678,905
05 Aug 10	33.20000 -0.21	33.55	33.02	33.28	1,424,742
04 Aug 10	33.41000 -0.36	34.04	33.25	34.04	1,264,498
03 Aug 10	33.77000 +0.48	34.08	33.11	33.29	1,069,946
02 Aug 10	33.29000 +0.24	34.55	32.91	33.39	2,325,477
30 Jul 10	33.05000 +1.06	33.94	31.39	31.56	3,465,326
29 Jul 10	31.99000 -18.27	35.65	30.33	35.45	20,729,856
28 Jul 10	50.26000 -0.33	50.91	49.64	50.30	1,356,750
27 Jul 10	50.59000 -0.21	51.18	50.31	50.90	265,164
26 Jul 10	50.80000 +0.59	51.39	49.92	50.27	298,401
23 Jul 10	50.21000 +1.11	50.37	48.15	49.02	249,776
22 Jul 10	49.10000 +0.35	49.63	48.37	48.98	328,103
21 Jul 10	48.75000 -0.89	50.09	48.40	49.89	159,983
20 Jul 10	49.64000 +0.31	49.76	48.32	48.96	133,674
19 Jul 10	49.33000 +0.51	49.49	48.55	49.02	170,351
16 Jul 10	48.82000 -1.50	50.69	48.71	50.20	344,172
15 Jul 10	50.32000 +0.37	50.47	48.99	49.96	562,426
14 Jul 10	49.95000 -0.15	50.32	49.60	50.00	344,563
13 Jul 10	50.10000 -0.39	51.13	49.83	50.89	699,744
12 Jul 10	50.49000 -0.70	51.61	50.04	51.00	319,318
09 Jul 10	51.19000 +0.30	51.51	50.17	50.88	189,136
08 Jul 10	50.89000 -0.32	52.49	49.97	51.50	537,640
07 Jul 10	51.21000 +2.51	51.50	49.10	49.49	556,721
06 Jul 10	48.70000 -0.01	50.13	48.23	49.28	414,890
02 Jul 10	48.71000 +0.27	49.25	48.48	48.48	529,650
01 Jul 10	48.44000 +0.95	48.51	46.07	47.26	706,927
30 Jun 10	47.49000 -0.53	48.68	47.20	48.10	385,828
29 Jun 10	48.02000 -1.23	48.99	47.51	48.70	512,697
28 Jun 10	49.25000 +0.30	49.42	47.96	49.02	359,702
25 Jun 10	48.95000 -0.42	50.24	48.51	49.26	3,779,067
24 Jun 10	49.37000 -1.96	51.60	49.18	51.39	484,956
23 Jun 10	51.33000 +0.86	51.84	50.06	50.42	601,312
22 Jun 10	50.47000 +0.88	51.32	49.10	49.41	636,668
21 Jun 10	49.59000 -0.44	51.09	49.26	50.43	542,268
18 Jun 10	50.03000 +0.92	50.24	49.10	49.44	531,585
17 Jun 10	49.11000 +2.11	49.24	47.15	47.40	429,844
16 Jun 10	47.00000 -1.00	47.99	46.85	47.63	779,966
15 Jun 10	48.00000 +1.06	48.01	46.58	46.93	611,031
14 Jun 10	46.94000 -2.85	50.42	46.62	49.98	719,294
11 Jun 10	49.79000 +1.33	49.85	48.10	48.22	455,069
10 Jun 10	48.46000 +0.80	48.94	47.65	48.20	383,456
09 Jun 10	47.66000 +2.04	48.06	45.66	45.87	729,170
08 Jun 10	45.62000 -0.42	46.47	44.65	46.31	749,950
07 Jun 10	46.04000 -0.35	46.85	45.92	46.61	784,288
04 Jun 10	46.39000 -0.94	46.78	45.31	46.26	611,015
03 Jun 10	47.33000 +1.56	47.36	45.26	45.39	550,549
02 Jun 10	45.77000 +0.95	45.77	44.48	44.85	213,992
01 Jun 10	44.82000 -1.87	46.13	44.61	46.02	551,932
28 May 10	46.69000 -0.26	47.00	46.29	46.60	517,532
27 May 10	46.95000 +2.01	46.95	45.58	45.86	498,928
26 May 10	44.94000 +0.08	45.98	44.64	44.87	489,895
25 May 10	44.86000 +0.15	44.87	42.65	44.15	1,148,704
24 May 10	44.71000 -0.73	45.38	44.15	44.72	492,444
21 May 10	45.44000 +0.73	46.48	44.00	44.10	818,459
20 May 10	44.71000 -0.46	45.66	44.09	44.76	1,053,244
19 May 10	45.17000 -0.53	46.55	44.75	45.41	563,324
18 May 10	45.70000 +0.12	47.76	45.69	46.92	823,699
17 May 10	45.58000 -1.32	46.98	45.07	46.70	926,093
14 May 10	46.90000 -0.02	47.08	45.47	46.55	503,470
13 May 10	46.92000 -0.74	48.06	46.43	47.20	714,237
12 May 10	47.66000 -0.66	48.57	46.95	48.29	1,247,730
11 May 10	48.32000 -1.14	49.81	48.06	49.25	664,603
10 May 10	49.46000 +2.19	51.83	48.85	48.85	814,083
07 May 10	47.27000 -0.64	48.46	46.25	47.72	559,830
06 May 10	47.91000 -0.70	49.50	45.61	48.13	662,849
05 May 10	48.61000 -1.51	49.79	48.00	49.75	1,271,227
04 May 10	50.12000 +0.35	51.32	48.40	49.10	1,338,269
03 May 10	49.77000 -1.81	51.75	47.83	51.42	2,428,974
30 Apr 10	51.58000 -7.02	55.16	51.04	53.92	3,615,648
29 Apr 10	58.60000 +0.30	59.30	57.80	58.31	872,968
28 Apr 10	58.30000 -1.79	60.32	57.70	60.14	675,809
27 Apr 10	60.09000 -1.34	61.56	59.95	61.53	328,452
26 Apr 10	61.43000 -0.03	61.85	60.66	61.55	486,793
23 Apr 10	61.46000 +0.42	61.47	60.70	61.05	135,750
22 Apr 10	61.04000 +1.15	61.10	58.47	59.43	345,202
21 Apr 10	59.89000 +0.02	60.48	59.47	60.03	203,764
20 Apr 10	59.87000 +0.43	60.12	59.34	59.92	205,056
19 Apr 10	59.44000 +0.21	60.00	58.40	59.00	414,272
16 Apr 10	59.23000 +0.05	59.92	59.01	59.23	419,999
15 Apr 10	59.18000 +0.55	59.87	58.32	58.50	426,156
14 Apr 10	58.63000 +0.72	58.71	56.15	57.64	756,214
13 Apr 10	57.91000 -0.70	58.52	57.00	58.48	337,285
12 Apr 10	58.61000 -0.04	59.23	58.10	58.85	265,248
09 Apr 10	58.65000 -0.15	59.00	58.45	58.93	163,343
08 Apr 10	58.80000 +0.19	58.93	58.00	58.28	268,085
07 Apr 10	58.61000 -0.06	58.80	58.00	58.74	278,306
06 Apr 10	58.67000 +0.38	58.94	58.30	58.35	202,006
05 Apr 10	58.29000 +1.15	58.36	56.72	57.12	326,960
01 Apr 10	57.14000 -0.23	57.97	56.61	57.69	285,929
31 Mar 10	57.36500 +0.15	58.62	56.91	57.38	440,709
30 Mar 10	57.22000 +0.06	57.48	55.45	57.16	969,022
29 Mar 10	57.16000 -2.82	59.68	56.85	59.68	1,162,434
26 Mar 10	59.98000 -0.74	61.17	59.94	60.98	209,724
25 Mar 10	60.72000 -0.74	62.64	60.45	61.70	304,452
24 Mar 10	61.46000 -0.46	62.18	61.27	61.46	199,446
23 Mar 10	61.92000 +0.31	62.00	61.00	61.61	160,744
22 Mar 10	61.61000 +1.61	61.94	59.45	59.71	370,003
19 Mar 10	60.00000 +0.00	60.14	59.75	59.99	267,525
18 Mar 10	60.00000 -0.10	60.66	59.90	60.01	208,779
17 Mar 10	60.10000 +0.16	60.90	59.79	60.00	320,001
16 Mar 10	59.94000 -0.06	60.53	59.62	60.20	314,838
15 Mar 10	60.00000 -0.87	60.55	59.63	60.52	442,152
12 Mar 10	60.87000 -1.08	61.00	59.47	60.88	578,959
11 Mar 10	61.95000 -0.09	62.10	61.42	62.04	243,725
10 Mar 10	62.04000 -0.01	62.53	61.61	61.73	214,900
09 Mar 10	62.05000 +0.33	62.77	61.01	61.70	345,010
08 Mar 10	61.72000 +0.64	62.00	61.26	61.26	356,525
05 Mar 10	61.08000 +1.38	61.19	59.71	60.00	376,911
04 Mar 10	59.70000 +0.81	60.14	58.50	59.14	308,910
03 Mar 10	58.89000 -0.58	59.86	58.80	59.68	249,117
02 Mar 10	59.47000 +0.31	61.00	58.74	59.76	804,274
01 Mar 10	59.16000 +1.44	60.11	57.76	58.00	546,458
26 Feb 10	57.72000 -0.18	58.51	57.49	57.58	195,410
25 Feb 10	57.90000 +0.19	58.06	56.68	57.49	163,736
24 Feb 10	57.71000 +0.20	58.34	57.50	57.69	169,490
23 Feb 10	57.51000 -0.90	58.00	57.02	57.94	261,011
22 Feb 10	58.41000 -0.46	59.42	58.05	59.05	508,688
19 Feb 10	58.87000 +1.55	59.60	57.36	57.46	601,404
18 Feb 10	57.32000 +1.83	57.49	55.10	55.42	422,357
17 Feb 10	55.49000 -0.23	56.50	55.31	56.00	172,471
16 Feb 10	55.72000 +0.81	55.79	54.55	54.87	302,016
12 Feb 10	54.91000 -0.04	54.97	54.16	54.74	223,101
11 Feb 10	54.95000 +0.93	55.19	53.99	54.40	374,415
10 Feb 10	54.02000 -0.67	54.70	53.66	54.68	297,445
09 Feb 10	54.69000 +1.44	54.80	53.32	53.52	442,539
08 Feb 10	53.25000 +0.11	54.07	52.41	53.05	296,711
05 Feb 10	53.14000 -0.66	53.87	52.44	53.65	509,827
04 Feb 10	53.80000 -1.52	54.99	53.09	54.99	554,155
03 Feb 10	55.32000 -0.04	56.07	54.77	55.17	259,365
02 Feb 10	55.36000 -0.08	56.00	54.75	55.25	382,104
01 Feb 10	55.44000 -0.57	57.00	54.70	56.25	759,504
29 Jan 10	56.01000 +2.64	57.87	53.50	53.50	2,130,258
28 Jan 10	53.37000 +0.73	54.13	52.43	52.50	733,638
27 Jan 10	52.64000 +0.93	52.89	51.30	51.71	553,596
26 Jan 10	51.71000 +0.39	51.83	50.71	51.25	473,604
25 Jan 10	51.32000 -1.09	52.91	50.58	52.55	728,854
22 Jan 10	52.41000 -0.16	53.67	51.77	52.21	828,370
21 Jan 10	52.57000 -0.25	53.73	52.01	52.89	400,948
20 Jan 10	52.82000 -0.08	53.12	51.55	52.03	406,157
19 Jan 10	52.90000 +0.90	53.09	51.45	51.98	572,099
15 Jan 10	52.00000 -2.00	54.37	51.89	53.86	620,694
14 Jan 10	54.00000 +0.38	54.29	53.10	53.68	381,001
13 Jan 10	53.62000 -0.24	54.20	52.67	53.59	459,988
12 Jan 10	53.86000 -2.12	55.91	52.79	55.91	791,359
11 Jan 10	55.98000 +0.55	56.47	55.78	56.14	809,724
08 Jan 10	55.43000 +0.14	56.20	55.06	55.21	345,214
07 Jan 10	55.29000 -1.77	57.46	55.04	57.30	633,936
06 Jan 10	57.06000 -0.01	57.59	56.44	57.47	388,588
05 Jan 10	57.07000 +0.82	57.46	56.51	56.70	996,572
04 Jan 10	56.25000 -0.41	57.67	55.93	56.89	1,032,999
31 Dec 09	56.66000 -0.37	57.55	56.56	57.00	222,741
30 Dec 09	57.03000 -0.92	58.08	56.29	57.93	314,466
29 Dec 09	57.95000 -0.29	58.62	57.63	58.62	271,770
28 Dec 09	58.24000 +0.00	58.60	57.90	58.47	447,476

Cimpress

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	80.57500 +4.54	80.76	76.32	76.66	240,928
19 Oct 26	76.03000 -0.22	76.80	75.01	76.12	148,497
16 Oct 26	76.25000 -0.47	77.58	75.07	76.77	175,225
15 Oct 26	76.72000 +3.28	76.93	74.48	74.48	130,631
14 Oct 26	73.44000 -1.27	74.65	73.15	73.96	191,774
13 Oct 26	74.71000 -0.33	75.91	74.49	75.86	105,204
12 Oct 26	75.04000 +0.83	76.28	73.39	73.96	135,291
09 Oct 26	74.21000 -0.07	74.93	73.54	74.04	129,219
08 Oct 26	74.28000 +0.69	74.46	72.57	73.26	103,187
07 Oct 26	73.59000 -0.06	73.78	71.70	72.55	298,660
06 Oct 26	73.65000 -2.70	76.77	73.38	76.25	199,806
05 Oct 26	76.35000 +1.31	76.48	73.98	74.82	137,277
02 Oct 26	75.04000 +0.01	75.85	74.06	75.85	179,147
01 Oct 26	75.03000 -2.09	78.86	74.31	77.05	203,367
30 Sep 26	77.12000 -1.05	80.07	75.63	78.35	426,637
29 Sep 26	78.17000 -1.88	80.00	76.93	79.88	122,324
28 Sep 26	80.05000 +0.26	81.32	78.89	79.60	159,760
25 Sep 26	79.79000 +1.18	80.18	78.58	78.58	170,643
24 Sep 26	78.61000 +0.62	78.68	76.26	77.96	144,560
23 Sep 26	77.99000 -1.46	79.51	76.68	79.13	192,714
22 Sep 26	79.45000 -0.30	81.75	79.08	80.82	155,239
21 Sep 26	79.75000 -0.36	81.77	79.07	80.66	159,391
18 Sep 26	80.11000 -1.41	82.00	79.03	81.67	439,566
17 Sep 26	81.52000 +0.02	82.74	81.13	82.56	153,027
16 Sep 26	81.50000 -1.90	84.31	80.66	82.92	134,856
15 Sep 26	83.40000 -0.75	84.64	83.11	84.29	108,279
14 Sep 26	84.15000 -0.62	85.71	83.68	84.89	91,689
11 Sep 26	84.77000 +0.70	86.55	84.22	84.63	146,692
10 Sep 26	84.07000 -1.23	85.70	83.55	84.96	122,310
09 Sep 26	85.30000 +0.40	87.69	84.27	84.90	142,979
08 Sep 26	84.90000 -2.55	88.39	84.44	86.89	242,985
04 Sep 26	87.45000 -0.95	89.27	86.06	87.31	364,480
03 Sep 26	88.40000 -2.38	92.10	86.46	91.16	269,596
02 Sep 26	90.78000 +2.75	91.33	87.76	87.76	139,958
01 Sep 26	88.03000 -1.08	89.50	87.29	89.11	153,101
31 Aug 26	89.11000 -0.17	89.99	87.40	89.40	195,266
28 Aug 26	89.28000 +0.28	90.00	88.46	89.00	136,369
27 Aug 26	89.00000 +1.75	89.59	87.28	87.34	172,550
26 Aug 26	87.25000 -0.63	88.50	86.37	88.46	118,303
25 Aug 26	87.88000 +0.36	88.86	85.60	88.01	153,087
24 Aug 26	87.52000 -0.15	88.53	85.76	87.26	115,179
21 Aug 26	87.67000 -1.19	90.12	86.39	89.22	161,446
20 Aug 26	88.86000 -1.27	90.10	87.74	88.86	151,392
19 Aug 26	90.13000 +0.45	91.61	88.77	90.00	432,663
18 Aug 26	89.68000 -2.07	92.28	88.05	91.62	276,660
17 Aug 26	91.75000 -2.71	92.63	90.82	92.22	250,377
14 Aug 26	94.46000 -2.88	97.50	94.23	96.21	127,310
13 Aug 26	97.34000 -1.30	99.58	96.25	98.96	118,371
12 Aug 26	98.64000 +3.26	99.25	93.86	95.52	276,233
11 Aug 26	95.38000 +0.80	98.39	94.51	94.58	144,080
10 Aug 26	94.58000 -0.77	96.20	92.91	93.09	194,070
07 Aug 26	95.35000 -1.16	99.47	94.82	96.59	220,636
06 Aug 26	96.51000 -4.20	100.47	94.07	100.09	289,510
05 Aug 26	100.71000 -2.04	103.54	100.33	102.74	164,061
04 Aug 26	102.75000 +3.51	104.00	97.31	98.87	183,575
03 Aug 26	99.24000 +0.54	102.74	96.14	98.67	220,194
31 Jul 26	98.70000 +4.00	99.63	93.15	94.70	333,818
30 Jul 26	94.70000 -2.92	95.04	82.00	87.61	482,869
29 Jul 26	97.62000 -2.50	101.00	97.14	99.82	157,508
28 Jul 26	100.12000 +0.70	101.78	99.14	100.40	115,124
27 Jul 26	99.42000 +1.64	99.57	97.11	99.00	84,851
24 Jul 26	97.78000 +0.43	99.83	97.18	98.05	77,599
23 Jul 26	97.35000 -0.75	97.59	94.08	97.59	108,364
22 Jul 26	98.10000 -2.37	101.00	97.54	100.64	154,072
21 Jul 26	100.47000 -2.56	103.96	100.08	102.82	164,500
20 Jul 26	103.03000 +0.18	104.42	101.69	102.74	126,379
17 Jul 26	102.85000 -2.46	106.05	102.60	104.60	144,390
16 Jul 26	105.31000 +2.31	106.57	103.71	104.20	96,597
15 Jul 26	103.00000 +4.48	104.52	98.65	98.65	143,198
14 Jul 26	98.52000 -1.38	99.70	97.48	99.14	108,518
13 Jul 26	99.90000 +0.17	101.47	99.53	100.30	96,954
10 Jul 26	99.73000 +2.04	100.75	96.47	97.65	114,856
09 Jul 26	97.69000 -0.09	98.43	96.18	96.99	125,531
08 Jul 26	97.78000 +1.54	99.68	93.50	96.69	438,400
07 Jul 26	96.24000 +2.07	96.61	94.43	94.79	194,595
06 Jul 26	94.17000 -3.45	99.65	94.04	97.62	195,855
02 Jul 26	97.62000 -6.30	105.00	96.26	103.81	325,028
01 Jul 26	103.92000 +2.22	105.73	101.60	101.60	191,717
30 Jun 26	101.70000 +3.35	101.83	97.65	98.75	329,486
29 Jun 26	98.35000 +6.34	98.78	91.29	92.24	181,405
26 Jun 26	92.01000 +2.31	93.05	88.54	89.51	670,909
25 Jun 26	89.70000 -0.50	92.90	89.47	90.56	118,807
24 Jun 26	90.20000 +2.37	90.44	87.83	87.83	153,368
23 Jun 26	87.83000 +1.17	88.01	85.80	86.00	112,284
22 Jun 26	86.66000 +1.81	87.46	84.48	84.71	185,802
18 Jun 26	84.85000 +0.25	86.25	83.01	85.20	284,193
17 Jun 26	84.60000 +0.67	85.74	83.26	83.56	250,456
16 Jun 26	83.93000 +0.60	85.79	79.46	83.32	929,208
15 Jun 26	83.33000 -5.55	89.33	82.75	88.30	393,246
12 Jun 26	88.88000 -1.63	92.23	88.65	90.51	169,609
11 Jun 26	90.51000 -1.39	92.67	89.60	92.67	175,548
10 Jun 26	91.90000 -0.67	93.40	89.39	92.50	206,261
09 Jun 26	92.57000 -0.71	95.90	92.06	93.47	197,280
08 Jun 26	93.28000 -1.27	95.95	93.07	94.52	135,475
05 Jun 26	94.55000 -2.42	96.91	93.22	96.73	165,151
04 Jun 26	96.97000 +0.95	99.03	96.40	97.38	168,752
03 Jun 26	96.02000 -1.22	98.10	94.92	96.43	153,178
02 Jun 26	97.24000 -1.71	98.84	96.15	98.54	218,015
01 Jun 26	98.95000 +0.39	99.63	97.46	98.07	151,067
29 May 26	98.56000 -1.29	99.62	98.01	98.66	181,419
28 May 26	99.85000 -4.63	104.50	99.64	104.48	95,274
27 May 26	104.48000 +0.42	106.13	103.43	104.16	187,499
26 May 26	104.06000 +1.67	105.09	100.89	102.32	262,511
22 May 26	102.39000 +7.22	104.11	95.19	96.45	234,451
21 May 26	95.17000 -2.52	98.58	93.89	96.30	196,512
20 May 26	97.69000 -1.79	98.96	95.81	98.96	189,582
19 May 26	99.48000 -3.40	104.91	99.15	102.14	347,801
18 May 26	102.88000 +8.68	103.12	92.51	94.39	412,140
15 May 26	94.20000 +0.95	95.31	92.37	92.83	301,481
14 May 26	93.25000 +3.97	93.48	89.40	90.37	213,812
13 May 26	89.28000 -2.23	91.74	89.06	90.52	184,263
12 May 26	91.51000 +3.06	91.81	88.26	88.59	169,943
11 May 26	88.45000 -3.22	93.13	88.31	92.74	164,659
08 May 26	91.67000 -0.31	92.59	89.03	91.57	139,926
07 May 26	91.98000 +2.46	92.93	89.00	89.17	106,968
06 May 26	89.52000 -2.31	93.06	89.21	93.06	128,562
05 May 26	91.83000 -2.85	96.00	89.50	94.67	147,760
04 May 26	94.68000 +0.93	95.00	88.97	92.16	245,920
01 May 26	93.75000 +5.29	93.93	87.75	89.03	230,120
30 Apr 26	88.46000 +7.04	90.99	84.70	85.82	331,240
29 Apr 26	81.42000 -1.26	82.65	80.44	82.00	78,334
28 Apr 26	82.68000 -0.36	84.00	82.18	83.52	79,967
27 Apr 26	83.04000 +1.07	83.21	80.66	81.59	103,529
24 Apr 26	81.97000 +0.39	82.68	79.44	81.22	78,675
23 Apr 26	81.58000 -1.42	84.00	80.68	83.49	84,234
22 Apr 26	83.00000 +0.64	83.81	81.62	82.66	68,629
21 Apr 26	82.36000 +1.25	83.00	79.65	80.92	110,922
20 Apr 26	81.11000 -0.07	82.20	80.43	81.18	81,369
17 Apr 26	81.18000 +2.00	82.81	79.15	80.24	183,433
16 Apr 26	79.18000 +0.21	79.99	78.27	78.27	95,544
15 Apr 26	78.97000 -1.52	80.86	77.80	80.01	87,767
14 Apr 26	80.49000 +2.20	81.00	78.25	78.33	82,446
13 Apr 26	78.29000 +1.59	78.76	75.95	76.61	76,610
10 Apr 26	76.70000 +1.56	76.83	73.72	75.14	131,401
09 Apr 26	75.14000 -2.86	78.05	74.44	77.32	142,579
08 Apr 26	78.00000 +3.97	78.90	76.12	76.12	211,395
07 Apr 26	74.03000 +0.16	75.53	73.16	73.71	152,941
06 Apr 26	73.87000 -0.28	76.00	73.46	74.44	95,280
02 Apr 26	74.15000 +0.11	77.07	72.86	73.42	93,864
01 Apr 26	74.04000 +1.04	74.76	72.75	73.90	172,466
31 Mar 26	73.00000 +0.25	75.00	72.00	74.53	272,952
30 Mar 26	72.75000 +0.57	73.31	71.69	72.48	90,820
27 Mar 26	72.18000 -1.43	74.19	72.00	73.80	59,688
26 Mar 26	73.61000 -0.80	75.00	73.25	74.08	99,311
25 Mar 26	74.41000 +0.38	75.74	73.50	75.14	138,631
24 Mar 26	74.03000 +2.04	74.31	70.46	71.10	102,415
23 Mar 26	71.99000 +2.67	72.56	70.85	70.87	110,335
20 Mar 26	69.32000 -1.16	71.04	68.96	70.56	271,760
19 Mar 26	70.48000 +0.56	71.45	68.93	69.61	115,758
18 Mar 26	69.92000 -2.78	72.16	69.05	72.02	131,649
17 Mar 26	72.70000 +1.58	72.90	71.06	71.71	90,814
16 Mar 26	71.12000 +0.07	72.78	69.73	71.29	148,934
13 Mar 26	71.05000 +1.13	71.79	69.75	70.54	143,264
12 Mar 26	69.92000 -0.30	71.14	67.42	69.19	107,306
11 Mar 26	70.22000 -0.89	71.90	69.68	70.69	70,568
10 Mar 26	71.11000 -0.59	71.87	69.47	71.14	78,542
09 Mar 26	71.70000 +0.01	72.24	68.51	70.36	98,236
06 Mar 26	71.69000 -0.50	71.71	68.86	70.71	111,434
05 Mar 26	72.19000 +1.99	72.61	68.89	68.89	107,949
04 Mar 26	70.20000 -0.23	72.45	69.80	70.84	90,711
03 Mar 26	70.43000 -0.72	70.89	68.25	69.07	96,736
02 Mar 26	71.15000 -1.90	72.83	70.37	71.53	98,455
27 Feb 26	73.05000 +0.37	73.95	70.31	71.48	182,242
26 Feb 26	72.68000 +0.58	74.59	71.00	72.48	161,322
25 Feb 26	72.10000 +0.50	72.10	70.80	71.73	100,324
24 Feb 26	71.60000 +1.40	73.28	70.49	70.57	91,315
23 Feb 26	70.20000 -2.04	72.37	69.32	71.55	139,932
20 Feb 26	72.24000 -1.22	74.21	71.63	73.27	68,456
19 Feb 26	73.46000 +0.05	73.99	72.12	72.93	105,221
18 Feb 26	73.41000 +1.53	75.22	71.82	71.82	135,832
17 Feb 26	71.88000 -2.39	75.53	71.87	74.26	88,792
13 Feb 26	74.27000 -0.73	77.85	72.88	75.54	273,527
12 Feb 26	75.00000 -1.41	78.99	74.05	77.16	207,394
11 Feb 26	76.41000 +0.08	77.79	75.33	76.34	128,980
10 Feb 26	76.33000 -0.64	78.99	76.17	77.23	82,908
09 Feb 26	76.97000 +1.33	77.05	72.46	75.00	184,496
06 Feb 26	75.64000 +2.06	76.35	71.12	74.25	92,157
05 Feb 26	73.58000 -1.36	76.52	72.73	74.93	164,194
04 Feb 26	74.94000 -1.67	79.21	73.89	77.41	188,964
03 Feb 26	76.61000 -3.93	81.75	75.12	80.08	150,135
02 Feb 26	80.54000 +1.45	82.43	78.92	78.92	175,565
30 Jan 26	79.09000 +1.08	79.46	75.14	77.90	208,617
29 Jan 26	78.01000 +0.10	82.16	69.01	69.19	223,068
28 Jan 26	77.91000 -0.62	79.71	77.63	79.01	132,983
27 Jan 26	78.53000 -0.10	78.88	77.09	78.04	108,657
26 Jan 26	78.63000 -0.22	79.71	78.08	78.69	98,105
23 Jan 26	78.85000 -1.81	80.82	77.98	80.02	104,405
22 Jan 26	80.66000 +0.57	81.98	80.00	80.13	109,554
21 Jan 26	80.09000 +3.73	80.56	76.89	77.14	136,580
20 Jan 26	76.36000 -3.38	78.99	75.94	77.89	98,831
16 Jan 26	79.74000 -0.44	80.65	79.26	80.16	99,600
15 Jan 26	80.18000 +0.45	81.64	76.61	79.61	100,486
14 Jan 26	79.73000 +2.41	80.21	76.55	76.55	112,234
13 Jan 26	77.32000 +0.27	78.20	76.59	77.09	123,228
12 Jan 26	77.05000 -1.64	79.45	76.80	78.46	114,920
09 Jan 26	78.69000 +4.90	78.75	73.43	74.00	142,892
08 Jan 26	73.79000 +4.07	74.07	67.85	69.08	145,402
07 Jan 26	69.72000 +3.49	70.88	66.23	66.63	179,105
06 Jan 26	66.23000 -0.34	66.62	64.19	66.08	222,309
05 Jan 26	66.57000 +0.91	67.80	65.42	65.78	169,037
02 Jan 26	65.66000 -0.93	66.73	65.05	66.59	123,800
31 Dec 25	66.59000 -1.01	67.92	66.23	67.88	107,483
30 Dec 25	67.60000 -1.40	68.70	67.37	68.70	103,473
29 Dec 25	69.00000 -0.20	69.51	68.51	69.37	92,649
26 Dec 25	69.20000 -1.32	70.50	69.00	70.43	115,927
24 Dec 25	70.52000 -0.48	70.89	69.98	70.77	53,061
23 Dec 25	70.99500 -0.84	74.49	69.87	71.70	155,376
22 Dec 25	71.84000 -1.15	73.50	71.06	73.38	152,085
19 Dec 25	72.99000 -3.16	76.60	72.87	76.25	413,448
18 Dec 25	76.15000 +1.72	76.40	74.90	74.90	137,890
17 Dec 25	74.43000 +0.24	75.98	73.89	73.89	166,920
16 Dec 25	74.19000 -1.03	76.20	73.60	75.22	184,004
15 Dec 25	75.22000 +0.60	76.15	74.64	74.75	142,813
12 Dec 25	74.62000 +0.73	75.77	73.63	73.90	143,636
11 Dec 25	73.89000 +1.84	74.83	72.50	72.50	142,130
10 Dec 25	72.05000 -0.26	73.75	71.25	72.13	143,843
09 Dec 25	72.31000 +0.85	72.37	70.95	70.95	117,320
08 Dec 25	71.46000 +0.99	71.70	70.21	70.94	130,039
05 Dec 25	70.47000 -1.64	72.99	69.18	72.11	278,243
04 Dec 25	72.11000 -1.58	74.94	71.77	73.14	157,357
03 Dec 25	73.69000 +3.24	75.17	70.65	70.65	175,560
02 Dec 25	70.45000 +2.70	72.43	67.27	68.12	244,197
01 Dec 25	67.75000 -1.10	70.32	67.48	68.49	391,811
28 Nov 25	68.85000 -0.03	70.57	68.09	68.77	159,451
26 Nov 25	68.88000 -1.51	70.33	67.78	70.04	186,815
25 Nov 25	70.39000 +1.25	70.96	68.74	69.74	215,835
24 Nov 25	69.14000 +1.49	69.60	66.62	67.40	113,921
21 Nov 25	67.65000 +1.60	69.94	65.95	66.01	160,905
20 Nov 25	66.05000 -1.40	69.43	65.90	68.14	150,953
19 Nov 25	67.45500 +1.79	67.99	65.66	66.15	145,384
18 Nov 25	65.66000 +0.41	69.05	64.27	64.62	138,839
17 Nov 25	65.25000 -1.34	67.04	64.76	66.89	180,813
14 Nov 25	66.59000 -0.92	67.93	65.65	67.16	164,006
13 Nov 25	67.51000 +2.39	67.79	65.23	65.23	146,369
12 Nov 25	65.12000 -1.48	68.11	65.00	66.31	122,987
11 Nov 25	66.60000 +1.32	66.99	64.98	65.47	198,859
10 Nov 25	65.28000 +4.07	65.60	60.59	61.89	192,490
07 Nov 25	61.21000 -1.21	65.19	60.87	63.34	197,684
06 Nov 25	62.42000 -2.30	66.38	61.44	64.67	182,117
05 Nov 25	64.72000 -1.37	66.83	63.04	65.62	238,252
04 Nov 25	66.09000 -2.03	69.44	65.77	67.90	162,114
03 Nov 25	68.12000 -1.09	71.32	66.97	68.34	363,923
31 Oct 25	69.21000 -4.98	73.23	68.99	73.02	365,107
30 Oct 25	74.19000 +7.44	76.65	61.84	66.23	495,397
29 Oct 25	66.75000 +0.03	68.38	65.97	66.45	351,990
28 Oct 25	66.72000 +1.27	67.75	63.86	65.22	204,687
27 Oct 25	65.45000 -1.90	68.26	65.32	67.55	170,718
24 Oct 25	67.35000 +1.06	68.58	66.62	67.00	108,392
23 Oct 25	66.29000 +1.15	67.11	64.63	65.10	104,163
22 Oct 25	65.14000 -0.77	66.50	65.01	65.87	102,697
21 Oct 25	65.91000 -0.32	66.98	65.15	66.22	104,020
20 Oct 25	66.23000 +1.23	66.81	65.22	65.33	75,435
17 Oct 25	65.00000 -0.74	66.29	64.25	65.27	88,854
16 Oct 25	65.73500 +0.96	65.85	63.97	65.24	74,217
15 Oct 25	64.77500 +0.60	66.80	64.02	64.36	138,452
14 Oct 25	64.18000 +1.59	64.65	62.07	62.07	103,424
13 Oct 25	62.59000 +1.26	63.03	61.90	62.54	108,194
10 Oct 25	61.33000 -2.06	64.28	61.21	63.87	129,234
09 Oct 25	63.39000 -0.26	63.67	62.76	63.45	132,551
08 Oct 25	63.65000 +0.63	64.16	62.35	63.40	168,789
07 Oct 25	63.02000 -0.43	63.78	62.35	63.68	174,571
06 Oct 25	63.45000 -1.32	65.86	60.72	64.56	121,243
03 Oct 25	64.77000 +1.43	65.06	63.85	63.85	106,115
02 Oct 25	63.34000 +0.54	63.77	62.38	62.86	136,042
01 Oct 25	62.80000 -0.24	63.78	61.61	63.48	125,947
30 Sep 25	63.04000 +1.05	63.38	61.34	61.67	212,111
29 Sep 25	61.99000 -0.43	63.37	61.65	62.85	135,613
26 Sep 25	62.42000 +1.18	62.75	61.26	61.44	145,436
25 Sep 25	61.24000 -0.63	62.46	60.75	61.48	119,391
24 Sep 25	61.87000 -0.10	64.29	61.66	62.31	158,208
23 Sep 25	61.97000 -1.16	63.76	61.95	63.50	169,917
22 Sep 25	63.13000 +0.82	64.00	61.40	62.26	233,649
19 Sep 25	62.31000 -0.59	63.63	61.36	62.90	312,152
18 Sep 25	62.90000 +0.72	63.65	61.63	63.06	260,410
17 Sep 25	62.18000 -0.47	66.00	62.12	63.63	341,778
16 Sep 25	62.65000 +5.06	63.12	56.34	57.48	516,908
15 Sep 25	57.59000 +0.49	58.37	56.76	57.09	362,750
12 Sep 25	57.10000 -4.07	60.84	57.02	60.48	177,823
11 Sep 25	61.17000 +2.18	61.33	58.88	59.18	187,043
10 Sep 25	58.99000 -3.68	63.01	58.07	62.67	164,060
09 Sep 25	62.67000 -0.80	64.31	59.25	63.25	173,859
08 Sep 25	63.47000 +0.66	64.67	61.91	62.93	256,341
05 Sep 25	62.81000 +2.15	62.83	61.04	61.10	204,498
04 Sep 25	60.66000 -0.09	61.38	60.38	61.23	218,521
03 Sep 25	60.75000 -1.71	62.61	60.47	62.00	177,696
02 Sep 25	62.46000 -0.66	62.81	61.11	62.65	320,558
29 Aug 25	63.11500 +0.65	64.08	62.39	62.69	151,642
28 Aug 25	62.47000 -0.46	63.23	61.72	63.12	140,410
27 Aug 25	62.93000 -0.29	63.76	62.31	62.83	199,731
26 Aug 25	63.22000 +1.45	64.37	61.79	62.07	203,408
25 Aug 25	61.77000 -0.89	62.45	61.44	62.05	120,388
22 Aug 25	62.66000 +3.77	63.74	59.25	59.39	250,944
21 Aug 25	58.89000 -0.92	60.71	58.72	59.58	235,224
20 Aug 25	59.81000 -0.68	61.09	59.28	60.64	174,194
19 Aug 25	60.49000 +1.60	61.13	58.60	58.60	206,113
18 Aug 25	58.89000 -0.17	59.76	58.67	58.78	184,283
15 Aug 25	59.06000 -1.10	60.81	58.80	60.81	216,476
14 Aug 25	60.16000 -0.44	60.64	59.09	59.85	214,994
13 Aug 25	60.60000 +2.18	61.23	58.26	58.48	236,709
12 Aug 25	58.42000 +3.07	58.69	54.34	55.10	249,903
11 Aug 25	55.35000 -0.01	56.43	54.58	55.41	192,560
08 Aug 25	55.36000 -0.12	56.11	54.52	55.85	178,523
07 Aug 25	55.48000 +1.04	56.65	54.92	55.24	196,992
06 Aug 25	54.44000 -1.00	55.88	54.23	55.58	274,183
05 Aug 25	55.44000 +1.56	56.19	53.89	54.35	254,549
04 Aug 25	53.88000 +0.69	54.60	48.51	53.20	313,397
01 Aug 25	53.19000 -2.12	55.24	52.74	54.50	381,736
31 Jul 25	55.31000 -0.43	56.80	54.27	55.59	349,653
30 Jul 25	55.74000 +6.02	58.13	53.53	53.65	725,992
29 Jul 25	49.72000 +0.15	50.17	48.60	49.70	328,821
28 Jul 25	49.57000 +1.11	50.10	47.95	48.51	309,462
25 Jul 25	48.46000 -0.01	49.45	47.76	48.89	165,850
24 Jul 25	48.47000 -0.32	49.21	47.89	48.78	186,524
23 Jul 25	48.79000 +1.48	48.96	45.28	47.79	198,269
22 Jul 25	47.31000 +2.66	48.18	44.19	44.71	239,185
21 Jul 25	44.65000 +0.00	45.72	44.32	45.25	130,864
18 Jul 25	44.65000 +0.62	44.77	43.52	44.52	165,858
17 Jul 25	44.03000 +0.70	44.57	42.08	43.29	249,992
16 Jul 25	43.33000 -0.53	44.87	42.85	44.11	274,218
15 Jul 25	43.86000 -2.59	46.85	43.61	46.85	383,661
14 Jul 25	46.45000 -1.29	47.51	46.19	47.40	170,774
11 Jul 25	47.74000 -1.52	49.16	47.63	48.66	142,528
10 Jul 25	49.26000 +1.06	50.48	47.74	48.20	186,557
09 Jul 25	48.20000 +0.41	48.78	47.64	48.23	199,174
08 Jul 25	47.79000 +1.35	48.41	46.46	46.51	231,422
07 Jul 25	46.44000 -3.24	49.59	45.73	49.25	318,437
03 Jul 25	49.68000 -0.20	50.53	49.29	49.96	69,920
02 Jul 25	49.88000 +1.08	50.82	48.68	48.95	511,013
01 Jul 25	48.80000 +1.80	50.12	46.78	46.78	1,061,748
30 Jun 25	47.00000 +0.20	47.82	45.78	47.21	440,323
27 Jun 25	46.80000 +0.03	47.72	46.14	46.90	569,997
26 Jun 25	46.77000 +0.16	47.25	46.14	46.96	245,065
25 Jun 25	46.61000 +0.65	47.03	45.27	45.98	294,710
24 Jun 25	45.96000 +2.29	46.10	43.74	43.93	226,933
23 Jun 25	43.67000 +0.76	43.74	42.31	42.91	268,086
20 Jun 25	42.91000 +0.29	43.41	42.05	43.14	415,480
18 Jun 25	42.62000 -1.38	44.33	42.25	43.78	340,994
17 Jun 25	44.00000 -0.92	45.22	43.06	44.32	258,823
16 Jun 25	44.92000 +1.92	45.38	43.20	43.62	256,442
13 Jun 25	43.00000 -2.30	45.53	42.81	44.39	246,178
12 Jun 25	45.30000 +0.59	45.72	44.03	44.13	263,714
11 Jun 25	44.71000 -2.64	47.79	44.67	47.65	360,335
10 Jun 25	47.34500 +1.10	47.54	45.94	46.58	153,494
09 Jun 25	46.25000 +1.00	46.49	45.55	45.66	160,670
06 Jun 25	45.25000 +0.12	46.16	44.90	45.81	116,348
05 Jun 25	45.13000 +0.14	45.32	44.76	44.78	154,055
04 Jun 25	44.99000 +0.44	45.80	44.53	44.53	188,790
03 Jun 25	44.55000 +0.85	44.60	43.29	43.52	238,812
02 Jun 25	43.70000 -0.56	44.25	42.83	43.98	205,407
30 May 25	44.26000 +0.20	44.69	43.05	43.90	234,108
29 May 25	44.06000 +1.14	44.27	43.16	43.37	219,666
28 May 25	42.92000 -0.96	43.86	42.76	43.78	198,532
27 May 25	43.88000 +1.65	43.96	42.49	42.91	234,801
23 May 25	42.23000 -0.83	42.59	41.88	42.00	176,384
22 May 25	43.06000 +0.24	43.39	42.27	42.52	219,496
21 May 25	42.82000 -2.02	44.50	42.71	44.25	220,589
20 May 25	44.84000 -0.18	45.31	44.50	44.76	154,236
19 May 25	45.02000 +0.12	46.21	44.28	44.28	208,080
16 May 25	44.90000 -0.02	45.20	44.78	44.88	177,978
15 May 25	44.92000 -0.14	46.06	44.70	45.22	168,055
14 May 25	45.06000 -0.51	45.71	44.81	45.19	182,241
13 May 25	45.57000 -0.28	46.22	45.25	46.16	196,983
12 May 25	45.85000 +2.17	47.53	45.40	46.05	190,442
09 May 25	43.68000 +1.32	43.78	42.38	42.38	229,836
08 May 25	42.36000 +1.04	42.69	40.90	41.32	251,073
07 May 25	41.32000 +1.25	42.15	40.44	40.73	296,107
06 May 25	40.07000 -0.03	40.71	39.11	39.53	162,510
05 May 25	40.10000 +0.24	40.58	39.31	40.14	186,753
02 May 25	39.86000 +0.63	41.05	38.97	39.86	223,574
01 May 25	39.23000 -2.79	40.02	35.21	39.22	534,189
30 Apr 25	42.02000 -0.66	42.30	41.01	42.00	201,576
29 Apr 25	42.68000 +0.71	42.86	41.44	41.68	183,683
28 Apr 25	41.97000 -0.48	42.75	41.13	42.30	174,335
25 Apr 25	42.45000 -0.16	42.82	41.50	42.16	125,475
24 Apr 25	42.61000 +1.02	42.88	41.32	41.76	198,130
23 Apr 25	41.59000 -0.04	43.58	41.54	43.14	158,541
22 Apr 25	41.63000 +0.21	42.45	40.89	41.96	197,626
21 Apr 25	41.42000 -0.69	41.54	40.42	41.48	236,320
17 Apr 25	42.11000 -0.21	42.60	41.49	42.28	172,461
16 Apr 25	42.32000 -0.60	43.10	41.38	42.61	157,072
15 Apr 25	42.92000 -0.59	43.60	42.46	43.18	280,338
14 Apr 25	43.51000 -0.26	44.75	42.99	44.21	294,813
11 Apr 25	43.77000 +0.83	43.77	41.72	43.15	160,555
10 Apr 25	42.94500 -1.56	43.65	41.56	43.31	195,087
09 Apr 25	44.50000 +4.71	45.12	39.15	39.73	389,321
08 Apr 25	39.79000 -1.78	44.60	39.11	42.86	242,073
07 Apr 25	41.57000 -1.85	44.28	40.62	41.90	298,110
04 Apr 25	43.42000 -0.95	43.85	41.42	42.68	238,543
03 Apr 25	44.37000 -2.77	47.93	43.70	47.76	284,466
02 Apr 25	47.14000 +1.40	47.69	44.81	45.02	166,907
01 Apr 25	45.74000 +0.51	46.02	44.17	45.13	214,380
31 Mar 25	45.23000 +0.04	45.58	44.00	44.48	236,511
28 Mar 25	45.19000 -0.11	46.22	43.71	45.20	250,257
27 Mar 25	45.30000 +2.89	45.40	42.39	42.52	182,242
26 Mar 25	42.41000 +0.05	43.26	41.01	42.80	194,753
25 Mar 25	42.36000 -1.10	43.60	42.29	43.43	187,051
24 Mar 25	43.46000 +0.14	44.44	42.65	43.67	173,543
21 Mar 25	43.32000 -0.84	44.24	42.48	43.49	329,128
20 Mar 25	44.16000 -1.08	45.91	44.01	45.03	121,587
19 Mar 25	45.24000 +0.16	46.07	44.37	45.16	176,935
18 Mar 25	45.08000 +0.02	45.15	43.04	44.70	259,402
17 Mar 25	45.06000 +3.18	45.51	41.74	41.81	264,520
14 Mar 25	41.88000 -0.07	43.00	41.38	42.23	192,968
13 Mar 25	41.95000 -1.97	43.76	41.24	43.64	179,072
12 Mar 25	43.92000 -0.57	45.00	43.61	44.53	239,948
11 Mar 25	44.49000 -0.50	45.38	43.76	45.15	292,216
10 Mar 25	44.99000 -0.94	46.25	44.26	45.42	319,390
07 Mar 25	45.93000 +1.80	46.82	44.03	44.18	333,350
06 Mar 25	44.13000 -0.11	44.98	43.39	43.52	257,224
05 Mar 25	44.24000 -0.32	45.28	43.90	44.56	324,732
04 Mar 25	44.56000 -1.73	45.75	43.49	45.49	350,706
03 Mar 25	46.29000 -1.79	48.41	45.61	48.04	317,281
28 Feb 25	48.08000 +0.74	48.30	46.55	47.25	211,610
27 Feb 25	47.34000 -0.59	48.38	46.86	47.80	189,561
26 Feb 25	47.93000 -2.01	49.76	46.06	49.76	348,234
25 Feb 25	49.94000 -2.08	52.74	49.37	52.21	323,913
24 Feb 25	52.02000 +2.26	52.78	49.22	49.98	379,432
21 Feb 25	49.76000 -0.34	51.54	49.22	50.36	456,136
20 Feb 25	50.10000 +1.91	50.29	47.83	48.12	367,317
19 Feb 25	48.19000 -2.10	50.79	48.11	50.10	216,829
18 Feb 25	50.29000 -3.56	53.75	50.29	53.55	288,986
14 Feb 25	53.85000 +1.13	53.85	52.56	53.07	126,255
13 Feb 25	52.72000 +0.30	53.48	52.27	52.92	136,642
12 Feb 25	52.42000 -2.96	54.78	52.09	54.34	215,511
11 Feb 25	55.38000 -0.26	56.43	54.13	55.10	234,613
10 Feb 25	55.64000 -1.58	57.47	55.09	57.32	149,948
07 Feb 25	57.22000 -0.51	58.26	56.34	57.42	219,063
06 Feb 25	57.73000 -0.19	60.42	57.56	60.09	263,208
05 Feb 25	57.92000 -2.64	60.92	57.74	60.74	232,139
04 Feb 25	60.56000 -2.33	63.62	60.25	62.49	232,104
03 Feb 25	62.89000 -3.59	64.69	62.20	64.44	235,089
31 Jan 25	66.48000 -3.68	71.14	66.15	69.94	382,095
30 Jan 25	70.16000 -4.07	70.83	61.49	61.49	547,287
29 Jan 25	74.23000 +1.38	74.69	72.24	72.24	153,100
28 Jan 25	72.85000 -1.03	74.40	71.78	73.65	108,955
27 Jan 25	73.88000 +1.70	74.49	71.82	71.88	123,333
24 Jan 25	72.18000 -0.94	73.21	71.84	73.16	86,291
23 Jan 25	73.12000 +0.39	74.05	72.47	72.80	156,462
22 Jan 25	72.73000 -2.12	75.00	72.68	75.00	110,124
21 Jan 25	74.85000 +1.04	75.83	73.86	73.86	112,158
17 Jan 25	73.81000 +1.17	75.07	72.87	73.21	129,935
16 Jan 25	72.64000 +0.23	73.17	71.12	72.11	94,834
15 Jan 25	72.41000 +1.00	74.14	71.61	73.48	74,221
14 Jan 25	71.41000 +0.02	72.47	70.00	71.86	98,199
13 Jan 25	71.39000 +3.04	71.73	67.16	67.16	139,498
10 Jan 25	68.35000 -1.45	68.97	67.18	68.32	115,573
08 Jan 25	69.80000 -0.59	70.00	67.39	69.64	207,823
07 Jan 25	70.39000 -1.53	72.84	69.98	71.77	143,119
06 Jan 25	71.92000 +1.53	72.63	69.86	70.48	176,322
03 Jan 25	70.38500 +0.32	71.03	68.95	70.18	92,833
02 Jan 25	70.07000 -1.65	72.60	68.89	72.25	141,188
31 Dec 24	71.72000 -0.22	72.55	71.15	72.19	105,770
30 Dec 24	71.94000 -0.24	72.59	70.22	71.85	105,454
27 Dec 24	72.18000 -1.82	74.40	72.13	73.65	105,422
26 Dec 24	74.00000 +0.12	74.49	72.77	73.18	86,728
24 Dec 24	73.88000 +0.48	74.64	72.69	73.58	69,249
23 Dec 24	73.40000 -0.81	74.90	72.74	74.22	160,023
20 Dec 24	74.21000 +0.51	75.53	72.74	72.80	268,114
19 Dec 24	73.70000 -1.79	77.26	73.42	76.12	425,119
18 Dec 24	75.49000 -3.04	80.94	74.83	79.57	131,417
17 Dec 24	78.53000 -1.96	80.94	78.07	79.91	105,479
16 Dec 24	80.49000 +1.73	81.11	78.51	78.51	133,455
13 Dec 24	78.76000 -3.29	82.11	77.25	81.49	96,787
12 Dec 24	82.05000 -0.70	82.40	80.85	82.40	95,060
11 Dec 24	82.75000 -0.78	85.00	82.48	84.78	119,360
10 Dec 24	83.53000 +0.36	85.09	82.67	82.76	122,777
09 Dec 24	83.17000 +3.16	85.56	79.45	80.04	152,625
06 Dec 24	80.01000 +0.89	80.26	78.45	80.00	108,516
05 Dec 24	79.12000 -1.97	81.33	78.20	81.17	95,076
04 Dec 24	81.09000 +0.80	81.57	79.35	80.80	96,095
03 Dec 24	80.29000 -2.78	83.44	77.65	83.35	132,592
02 Dec 24	83.07000 +2.77	83.64	79.04	80.30	147,521
29 Nov 24	80.30000 -0.16	81.98	80.10	81.04	75,065
27 Nov 24	80.46000 -0.63	82.24	79.96	81.40	137,047
26 Nov 24	81.09000 -2.40	83.20	80.80	83.20	106,321
25 Nov 24	83.49000 +2.16	85.31	81.61	82.19	131,158
22 Nov 24	81.33000 +0.08	82.38	80.29	81.84	96,107
21 Nov 24	81.25000 +2.87	81.49	78.56	78.81	140,372
20 Nov 24	78.38000 +1.35	80.00	76.70	76.70	93,557
19 Nov 24	77.03000 +0.19	77.76	75.55	75.55	107,201
18 Nov 24	76.84000 -0.56	78.24	76.27	77.00	129,677
15 Nov 24	77.40000 -3.08	81.66	77.12	81.05	132,763
14 Nov 24	80.48000 -0.86	83.04	80.00	81.44	165,522
13 Nov 24	81.34000 +2.14	82.66	79.40	79.40	165,954
12 Nov 24	79.20000 -2.49	81.83	78.94	81.70	174,916
11 Nov 24	81.69000 +2.03	82.36	79.91	81.34	126,173
08 Nov 24	79.66000 -0.69	81.62	78.95	80.85	116,822
07 Nov 24	80.35000 -0.53	81.78	79.34	80.88	165,409
06 Nov 24	80.88000 +4.45	81.35	77.13	77.21	235,542
05 Nov 24	76.43000 +2.78	76.53	73.33	73.33	142,667
04 Nov 24	73.65000 +2.40	74.81	71.36	71.76	148,753
01 Nov 24	71.25000 +2.24	74.29	69.65	69.65	247,631
31 Oct 24	69.01000 -7.13	70.00	58.05	60.58	450,868
30 Oct 24	76.14000 +0.55	76.27	75.13	75.20	143,538
29 Oct 24	75.59000 -1.54	77.90	74.90	76.60	156,380
28 Oct 24	77.13000 +1.27	77.45	76.00	76.66	127,880
25 Oct 24	75.86000 -0.14	77.02	75.83	76.49	95,294
24 Oct 24	76.00000 -1.16	77.65	75.76	77.24	78,294
23 Oct 24	77.16000 +0.24	78.05	76.14	76.53	85,383
22 Oct 24	76.92000 -1.63	78.58	76.77	78.49	88,159
21 Oct 24	78.55000 +0.18	78.71	76.79	78.37	100,287
18 Oct 24	78.37000 -0.86	80.11	77.96	79.83	100,180
17 Oct 24	79.23000 -1.26	80.78	78.81	80.78	109,222
16 Oct 24	80.49000 -0.66	81.88	79.77	81.47	92,059
15 Oct 24	81.15000 -0.70	82.63	81.04	81.31	124,253
14 Oct 24	81.85000 +0.01	82.38	79.64	82.02	94,712
11 Oct 24	81.84000 +1.73	82.01	80.53	80.53	104,295
10 Oct 24	80.11000 -0.73	80.79	79.09	79.61	88,915
09 Oct 24	80.84000 +1.04	81.72	79.55	79.55	92,045
08 Oct 24	79.80000 +1.49	80.93	78.89	78.89	164,695
07 Oct 24	78.31000 -2.00	80.21	77.17	80.06	151,974
04 Oct 24	80.31000 +2.91	80.53	78.56	78.56	117,025
03 Oct 24	77.40000 -2.57	79.85	77.07	79.29	148,188
02 Oct 24	79.97000 -2.61	82.72	79.93	81.87	90,021
01 Oct 24	82.58000 +0.66	84.13	81.20	81.44	219,378
30 Sep 24	81.92000 +0.08	82.66	81.00	81.61	175,001
27 Sep 24	81.84000 -0.32	84.36	81.84	82.53	121,891
26 Sep 24	82.16000 -1.89	85.74	81.98	85.21	175,446
25 Sep 24	84.05000 -1.87	85.90	84.05	85.90	127,967
24 Sep 24	85.92000 +0.57	86.37	84.03	85.35	182,800
23 Sep 24	85.35000 +0.67	85.55	83.45	85.01	117,154
20 Sep 24	84.68000 -0.63	85.58	83.83	85.08	436,931
19 Sep 24	85.31000 +0.87	86.76	84.72	86.76	126,500
18 Sep 24	84.44000 +2.53	86.31	81.89	82.19	194,029
17 Sep 24	81.91000 -0.46	85.14	81.75	83.31	104,008
16 Sep 24	82.37000 -0.23	84.26	81.46	83.10	158,830
13 Sep 24	82.60000 +2.66	82.88	80.53	80.68	144,057
12 Sep 24	79.94000 -0.29	81.93	79.25	80.80	153,810
11 Sep 24	80.23000 -3.40	83.59	78.42	82.89	230,178
10 Sep 24	83.63000 -0.76	84.33	81.18	84.33	174,767
09 Sep 24	84.39000 -6.37	91.87	83.72	90.94	205,936
06 Sep 24	90.76000 -5.60	97.61	90.75	96.41	166,436
05 Sep 24	96.36000 -0.23	97.81	94.82	96.72	130,945
04 Sep 24	96.59000 +1.74	97.08	94.04	94.85	176,639
03 Sep 24	94.85000 -4.03	99.42	94.60	97.74	127,499
30 Aug 24	98.88000 -1.22	100.54	97.89	100.54	215,946
29 Aug 24	100.10000 -0.94	102.22	97.40	101.34	319,092
28 Aug 24	101.04000 +3.09	101.28	96.56	96.56	223,403
27 Aug 24	97.95000 +6.62	99.61	89.70	90.25	251,268
26 Aug 24	91.33000 -0.86	93.06	90.94	92.30	90,707
23 Aug 24	92.19000 +1.64	94.11	90.27	90.81	121,702
22 Aug 24	90.55000 +3.63	90.70	86.57	86.92	125,334
21 Aug 24	86.92000 +0.44	87.24	85.87	87.04	152,860
20 Aug 24	86.48000 -1.30	88.00	85.41	87.46	136,954
19 Aug 24	87.78000 +0.78	89.03	86.75	86.75	165,465
16 Aug 24	87.00000 +0.66	87.17	85.18	85.18	142,997
15 Aug 24	86.34000 +1.29	87.50	85.91	86.94	166,799
14 Aug 24	85.05000 -1.76	88.19	85.00	86.81	75,777
13 Aug 24	86.81000 +3.64	87.18	84.14	84.14	131,200
12 Aug 24	83.17000 +0.33	83.79	81.98	82.84	127,811
09 Aug 24	82.84000 -1.16	84.29	81.84	83.77	110,250
08 Aug 24	84.00000 +0.34	85.23	83.76	84.65	111,394
07 Aug 24	83.66000 -0.01	85.06	82.17	84.76	238,048
06 Aug 24	83.67000 +0.46	84.84	82.49	82.87	167,622
05 Aug 24	83.21000 -5.75	86.39	80.90	83.00	224,374
02 Aug 24	88.96000 -6.63	94.06	88.54	93.00	241,349
01 Aug 24	95.59000 +4.32	104.92	93.68	94.00	473,388
31 Jul 24	91.27000 +0.00	92.97	90.43	92.24	177,866
30 Jul 24	91.27000 +1.43	91.34	89.93	90.82	187,286
29 Jul 24	89.84000 -0.94	91.68	88.87	90.72	128,279
26 Jul 24	90.78000 +1.62	91.05	88.12	90.82	122,279
25 Jul 24	89.16000 -0.51	91.61	88.82	90.09	136,304
24 Jul 24	89.67000 -2.22	92.03	89.21	91.13	116,858
23 Jul 24	91.89000 -0.58	93.55	91.04	91.84	122,719
22 Jul 24	92.47000 +0.86	93.34	91.05	92.51	252,170
19 Jul 24	91.61000 -2.61	94.35	91.39	94.35	96,833
18 Jul 24	94.22000 -1.87	97.67	93.19	95.50	96,213
17 Jul 24	96.09000 -2.54	98.72	95.56	96.39	109,953
16 Jul 24	98.63000 +4.05	99.75	94.66	95.50	160,359
15 Jul 24	94.58000 +2.54	95.32	91.99	92.49	97,634
12 Jul 24	92.04000 +2.25	92.71	90.12	90.85	99,987
11 Jul 24	89.79000 +3.54	90.19	87.04	88.42	124,292
10 Jul 24	86.25000 -2.31	90.22	85.55	88.65	135,210
09 Jul 24	88.56000 -0.42	88.65	87.45	88.63	86,237
08 Jul 24	88.98000 +0.54	90.57	88.89	89.06	92,060
05 Jul 24	88.44000 -1.17	89.44	88.15	89.44	70,817
03 Jul 24	89.61000 +0.81	90.13	88.22	88.73	47,327
02 Jul 24	88.80000 +1.51	89.08	86.43	87.70	119,420
01 Jul 24	87.29000 -0.32	88.04	85.67	87.34	109,967
28 Jun 24	87.61000 +1.24	88.25	85.91	87.32	322,104
27 Jun 24	86.37000 -0.20	87.34	85.31	87.02	82,481
26 Jun 24	86.57000 +2.89	86.97	83.15	83.20	104,510
25 Jun 24	83.68000 -0.67	84.34	82.36	83.86	84,075
24 Jun 24	84.35000 -0.54	85.91	83.18	84.89	78,019
21 Jun 24	84.89000 +1.58	85.00	82.74	83.47	177,523
20 Jun 24	83.31000 +0.04	83.79	82.23	82.96	89,573
18 Jun 24	83.27000 +0.14	83.63	82.21	82.76	82,839
17 Jun 24	83.13000 +0.26	83.38	80.89	82.55	76,268
14 Jun 24	82.87000 -2.23	83.73	81.95	83.60	99,586
13 Jun 24	85.10000 -2.14	87.14	84.35	87.14	116,974
12 Jun 24	87.24000 +1.24	88.82	86.43	88.81	113,507
11 Jun 24	86.00000 -2.22	88.21	85.27	87.49	293,383
10 Jun 24	88.22000 +0.77	88.82	86.54	86.54	161,441
07 Jun 24	87.45000 -0.56	88.15	86.41	86.75	191,948
06 Jun 24	88.01000 -0.10	88.68	87.34	87.49	120,144
05 Jun 24	88.11000 +4.68	88.22	83.87	83.87	103,620
04 Jun 24	83.43000 +0.19	84.69	82.78	82.79	114,065
03 Jun 24	83.24000 +0.73	84.26	80.20	83.72	150,603
31 May 24	82.51000 +0.06	83.72	81.54	82.68	120,906
30 May 24	82.45000 +2.70	83.48	80.68	81.07	118,690
29 May 24	79.75000 -2.00	81.64	79.61	80.43	101,624
28 May 24	81.75000 -1.31	84.43	80.93	83.77	114,505
24 May 24	83.06000 +1.09	83.48	81.72	82.76	106,604
23 May 24	81.97000 +0.27	82.43	80.72	81.95	141,167
22 May 24	81.70000 -0.84	83.09	81.32	82.28	133,560
21 May 24	82.54000 -1.71	84.19	81.47	84.19	111,255
20 May 24	84.25000 -4.07	88.15	83.53	87.59	195,230
17 May 24	88.32000 -1.81	91.00	87.94	90.32	120,380
16 May 24	90.13000 +5.46	90.36	83.57	83.67	393,499
15 May 24	84.67000 -0.40	86.22	84.52	86.22	265,786
14 May 24	85.07000 -0.54	86.92	84.68	86.70	150,745
13 May 24	85.61000 -1.55	88.17	85.40	88.17	129,885
10 May 24	87.16000 -0.12	88.21	86.01	87.93	139,134
09 May 24	87.28000 +2.45	87.74	84.82	84.92	120,661
08 May 24	84.83000 +0.59	84.96	82.39	83.27	128,460
07 May 24	84.24000 +0.84	85.44	82.91	83.39	109,500
06 May 24	83.40000 +0.31	86.09	83.01	84.10	120,983
03 May 24	83.09000 +0.50	85.54	82.09	83.85	206,995
02 May 24	82.59000 -1.71	83.02	72.84	80.93	357,858
01 May 24	84.30000 -0.97	86.73	84.09	85.06	155,816
30 Apr 24	85.27000 -4.05	88.63	85.15	88.63	143,919
29 Apr 24	89.32000 +0.24	90.07	88.09	89.84	153,796
26 Apr 24	89.08000 +0.47	89.57	88.12	88.98	98,211
25 Apr 24	88.61000 -0.77	89.40	87.19	87.98	138,553
24 Apr 24	89.38000 -1.52	92.56	89.21	90.21	125,749
23 Apr 24	90.90000 +1.99	91.83	89.46	89.67	133,184
22 Apr 24	88.91000 +1.81	89.46	87.56	87.80	115,132
19 Apr 24	87.10000 -1.23	88.84	85.54	87.52	173,213
18 Apr 24	88.33000 -1.90	92.60	88.24	90.35	123,919
17 Apr 24	90.23000 +0.73	91.50	88.94	90.00	114,659
16 Apr 24	89.50000 -2.09	90.71	88.53	90.71	97,066
15 Apr 24	91.59000 -1.60	94.47	90.50	93.89	118,330
12 Apr 24	93.19000 -2.17	94.44	92.40	94.37	66,056
11 Apr 24	95.36000 +1.91	95.37	93.11	94.01	161,996
10 Apr 24	93.45000 -3.33	95.00	92.24	94.61	112,327
09 Apr 24	96.78000 -1.14	99.04	96.69	98.60	112,841
08 Apr 24	97.92000 +0.79	99.30	97.22	97.49	185,775
05 Apr 24	97.13000 +1.57	98.11	95.16	95.38	161,075
04 Apr 24	95.56000 -0.90	99.46	95.06	97.93	221,138
03 Apr 24	96.46000 +4.70	96.85	90.05	90.90	190,455
02 Apr 24	91.76000 +0.18	93.50	89.32	90.20	183,720
01 Apr 24	91.58000 +3.07	92.45	88.55	89.11	200,859
28 Mar 24	88.51000 -0.15	89.54	87.84	88.72	149,316
27 Mar 24	88.66000 +1.31	89.85	87.84	88.50	131,496
26 Mar 24	87.35000 -2.55	90.63	87.11	90.29	101,074
25 Mar 24	89.90000 -0.45	91.19	89.36	91.03	58,037
22 Mar 24	90.35000 -2.11	92.84	90.04	92.84	58,841
21 Mar 24	92.46000 +1.53	93.82	91.66	91.79	119,737
20 Mar 24	90.93000 +1.08	91.90	89.00	89.37	94,220
19 Mar 24	89.85000 +2.77	90.60	85.78	86.48	143,210
18 Mar 24	87.08000 -0.46	88.70	86.68	88.47	266,281
15 Mar 24	87.54000 -0.14	88.61	87.22	87.33	204,063
14 Mar 24	87.68000 -1.94	89.65	86.85	89.33	102,600
13 Mar 24	89.62000 -0.74	91.25	89.14	89.47	110,189
12 Mar 24	90.36000 +1.61	90.50	88.40	88.45	109,384
11 Mar 24	88.75000 -2.68	91.40	88.22	90.59	139,120
08 Mar 24	91.43000 +1.12	94.19	91.24	91.80	126,892
07 Mar 24	90.31000 +0.35	91.49	89.35	90.61	147,541
06 Mar 24	89.96000 -3.69	94.71	89.89	94.71	88,577
05 Mar 24	93.65000 -4.71	98.34	93.18	97.00	164,830
04 Mar 24	98.36000 -1.28	99.89	97.16	99.22	171,418
01 Mar 24	99.64000 +1.63	100.01	97.00	97.90	233,545
29 Feb 24	98.01000 +4.20	98.44	94.51	94.89	305,982
28 Feb 24	93.81000 -0.52	94.99	93.37	93.37	182,645
27 Feb 24	94.33000 +0.86	96.00	93.97	94.50	198,191
26 Feb 24	93.47000 +1.87	94.82	89.21	91.63	305,699
23 Feb 24	91.60000 +1.61	91.74	89.96	90.07	227,567
22 Feb 24	89.99000 +1.58	90.40	88.30	88.30	250,040
21 Feb 24	88.41000 +0.31	88.76	86.19	87.60	200,140
20 Feb 24	88.10000 -1.11	89.61	85.96	87.42	229,002
16 Feb 24	89.21000 -1.88	91.00	88.89	90.24	210,871
15 Feb 24	91.09000 +1.11	91.48	89.45	90.28	315,233
14 Feb 24	89.98000 +4.14	90.45	87.23	87.23	317,409
13 Feb 24	85.84000 -4.17	88.53	85.15	86.51	225,070
12 Feb 24	90.01000 +1.97	90.58	88.40	88.40	253,966
09 Feb 24	88.04000 +2.23	88.60	85.81	86.84	235,130
08 Feb 24	85.81000 +1.22	87.10	84.17	84.17	216,070
07 Feb 24	84.59000 +0.50	85.50	83.33	84.53	182,261
06 Feb 24	84.09000 -5.97	86.75	83.46	84.65	307,343
05 Feb 24	90.06000 -1.30	92.85	86.46	87.50	241,601
02 Feb 24	91.36000 -0.17	92.68	85.97	91.63	236,563
01 Feb 24	91.53000 +16.31	99.00	86.61	89.80	618,615
31 Jan 24	75.22000 -2.87	78.49	75.01	78.25	75,275
30 Jan 24	78.09000 -1.08	79.20	77.64	78.30	64,363
29 Jan 24	79.17000 +3.57	79.18	75.77	76.00	77,313
26 Jan 24	75.60000 -0.07	76.71	75.33	76.30	61,759
25 Jan 24	75.67000 +1.72	76.17	74.72	75.26	70,393
24 Jan 24	73.95000 -1.00	76.29	73.79	76.29	54,407
23 Jan 24	74.95000 +0.32	75.87	73.98	75.63	72,509
22 Jan 24	74.63000 +1.60	75.19	67.76	74.24	73,282
19 Jan 24	73.03000 +0.51	73.13	70.53	73.09	70,579
18 Jan 24	72.52000 +1.46	72.55	70.67	71.28	92,211
17 Jan 24	71.06000 -0.38	71.85	68.90	69.84	121,222
16 Jan 24	71.44000 -2.00	72.58	70.59	72.58	101,329
12 Jan 24	73.44000 -1.23	76.02	73.36	75.84	105,477
11 Jan 24	74.67000 +0.21	74.89	72.88	74.26	74,793
10 Jan 24	74.46000 +0.48	75.69	73.66	73.66	100,494
09 Jan 24	73.98000 +0.27	74.19	71.74	72.23	117,643
08 Jan 24	73.71000 +1.47	73.94	72.23	72.66	66,188
05 Jan 24	72.24000 -1.36	73.36	71.87	72.81	102,397
04 Jan 24	73.60000 -0.68	75.57	73.42	74.47	82,563
03 Jan 24	74.28000 -3.79	76.91	69.23	76.91	109,869
02 Jan 24	78.07000 -1.98	80.16	77.09	79.25	113,493
29 Dec 23	80.05000 -1.65	82.24	79.84	81.06	80,626
28 Dec 23	81.70000 -0.88	83.01	80.15	82.37	94,214
27 Dec 23	82.58000 +1.02	83.36	80.58	81.34	111,356
26 Dec 23	81.56000 +0.32	82.63	80.37	81.32	92,720
22 Dec 23	81.24000 +0.68	82.40	80.18	80.76	117,740
21 Dec 23	80.56000 +1.23	80.93	79.04	80.26	127,565
20 Dec 23	79.33000 -0.87	82.02	79.17	80.16	132,330
19 Dec 23	80.20000 +1.20	81.02	79.18	79.90	127,814
18 Dec 23	79.00000 -0.60	80.79	78.32	79.70	84,280
15 Dec 23	79.60000 -1.38	81.39	78.75	81.39	189,270
14 Dec 23	80.98000 +1.83	82.96	79.17	80.81	145,206
13 Dec 23	79.15000 +2.89	79.35	75.19	76.30	92,535
12 Dec 23	76.26000 +0.21	76.91	74.39	76.05	75,223
11 Dec 23	76.05000 +0.64	77.27	74.08	75.72	140,853
08 Dec 23	75.41000 +1.51	76.50	73.90	73.90	126,248
07 Dec 23	73.90000 -0.62	74.94	73.54	74.41	103,688
06 Dec 23	74.52000 -0.88	77.80	74.22	76.22	79,642
05 Dec 23	75.40000 -1.63	76.43	74.47	76.25	146,081
04 Dec 23	77.03000 +2.18	77.48	73.81	74.11	118,893
01 Dec 23	74.85000 +4.36	75.00	70.11	70.11	205,776
30 Nov 23	70.49000 +0.35	70.79	69.36	70.18	104,759
29 Nov 23	70.14000 +0.31	71.83	69.16	70.90	99,360
28 Nov 23	69.83000 -1.63	71.24	69.01	71.00	98,951
27 Nov 23	71.46000 -0.36	72.14	70.64	70.64	134,992
24 Nov 23	71.82000 -0.03	72.80	71.35	71.44	25,514
22 Nov 23	71.85000 +0.11	72.93	71.72	72.12	67,076
21 Nov 23	71.74000 -0.84	73.49	71.47	71.49	57,439
20 Nov 23	72.58000 +1.72	72.64	70.46	70.91	74,808
17 Nov 23	70.86000 +1.87	71.32	69.58	69.82	91,303
16 Nov 23	68.99000 -0.90	69.64	67.80	69.05	77,722
15 Nov 23	69.89000 +0.91	71.45	68.70	69.15	101,504
14 Nov 23	68.98000 +6.11	69.23	65.15	65.15	117,905
13 Nov 23	62.87000 -0.40	63.33	62.36	62.46	70,369
10 Nov 23	63.27000 +1.23	63.85	61.58	62.02	68,207
09 Nov 23	62.04000 -1.29	64.65	61.60	63.62	64,834
08 Nov 23	63.33000 +0.95	63.36	61.65	62.43	66,216
07 Nov 23	62.38000 +0.88	63.34	60.74	60.99	99,620
06 Nov 23	61.50000 -0.82	61.99	60.46	61.42	100,556
03 Nov 23	62.32000 +2.88	62.39	59.88	60.00	176,876
02 Nov 23	59.44000 +2.04	59.98	58.01	58.45	81,779
01 Nov 23	57.40000 -2.27	60.00	57.20	59.29	164,495
31 Oct 23	59.67000 +0.23	60.00	58.69	59.68	143,536
30 Oct 23	59.44000 +1.72	60.09	58.69	58.93	124,218
27 Oct 23	57.72000 -3.77	61.09	57.51	61.09	140,469
26 Oct 23	61.49000 +0.66	61.97	57.01	61.75	195,786
25 Oct 23	60.83000 -2.09	62.99	60.83	61.90	120,742
24 Oct 23	62.92000 +2.77	63.11	60.85	61.01	130,650
23 Oct 23	60.15000 -0.69	61.46	60.03	60.81	95,545
20 Oct 23	60.84000 -0.52	61.83	60.42	61.41	141,431
19 Oct 23	61.36000 -2.45	64.14	61.20	64.14	153,758
18 Oct 23	63.81000 -2.78	66.02	63.76	66.02	88,690
17 Oct 23	66.59000 +0.56	68.11	65.22	65.68	91,634
16 Oct 23	66.03000 +0.93	66.90	65.24	65.74	95,302
13 Oct 23	65.10000 -1.80	68.53	64.98	66.90	77,576
12 Oct 23	66.90000 -1.76	69.80	66.65	68.88	114,627
11 Oct 23	68.66000 -0.31	70.03	67.58	69.16	66,605
10 Oct 23	68.97000 +2.20	69.33	66.83	67.30	86,696
09 Oct 23	66.77000 -0.55	67.43	65.99	67.15	70,318
06 Oct 23	67.32000 -0.22	69.06	66.38	66.99	144,044
05 Oct 23	67.54000 -0.72	68.75	67.12	68.03	79,522
04 Oct 23	68.26000 +0.07	68.78	67.18	68.19	67,799
03 Oct 23	68.19000 -0.02	68.52	66.55	68.13	98,718
02 Oct 23	68.21000 -1.80	70.27	67.73	69.90	100,937
29 Sep 23	70.01000 -2.13	73.72	69.36	72.26	116,609
28 Sep 23	72.14000 +1.22	72.39	70.13	71.00	68,019
27 Sep 23	70.92000 +0.83	71.23	68.29	70.65	101,974
26 Sep 23	70.09000 -1.99	72.04	69.75	71.63	148,932
25 Sep 23	72.08000 +0.03	73.17	71.50	71.72	89,375
22 Sep 23	72.05000 +0.89	73.28	70.50	70.54	116,668
21 Sep 23	71.16000 -0.02	71.21	69.30	70.05	114,362
20 Sep 23	71.18000 +1.25	73.01	70.41	70.41	119,825
19 Sep 23	69.93000 +0.06	70.53	69.43	69.61	146,230
18 Sep 23	69.87000 +0.89	70.63	68.75	69.21	109,553
15 Sep 23	68.98000 -0.90	71.28	66.70	69.88	400,501
14 Sep 23	69.88000 +7.31	69.96	63.00	63.03	225,905
13 Sep 23	62.57000 -0.07	63.23	61.06	62.67	162,203
12 Sep 23	62.64000 -1.99	64.68	62.63	64.26	99,557
11 Sep 23	64.63000 +0.83	65.43	64.21	64.21	84,066
08 Sep 23	63.80000 -1.55	65.46	63.66	65.35	63,984
07 Sep 23	65.35000 +0.38	65.59	63.10	64.48	88,034
06 Sep 23	64.97000 +0.63	65.60	63.91	64.34	66,772
05 Sep 23	64.34000 -1.39	65.31	62.08	64.94	156,677
01 Sep 23	65.73000 +1.12	66.21	64.60	65.01	97,170
31 Aug 23	64.61000 -1.19	67.00	64.52	66.11	75,693
30 Aug 23	65.80000 +1.85	67.22	63.84	63.85	155,768
29 Aug 23	63.95000 +0.75	64.60	62.16	63.12	108,484
28 Aug 23	63.20000 +0.44	64.56	63.07	63.07	100,295
25 Aug 23	62.76000 +0.28	63.61	62.22	62.97	72,650
24 Aug 23	62.48000 -1.44	63.99	62.48	63.54	85,102
23 Aug 23	63.92000 +1.57	64.16	62.24	62.39	77,151
22 Aug 23	62.35000 -1.47	63.94	61.49	63.94	76,573
21 Aug 23	63.82000 -1.40	65.02	63.62	65.02	76,063
18 Aug 23	65.22000 +0.53	65.77	63.14	63.73	112,453
17 Aug 23	64.69000 -4.93	69.50	64.68	69.28	144,764
16 Aug 23	69.62000 -0.58	71.00	69.03	69.74	121,535
15 Aug 23	70.20000 -1.04	70.96	69.00	70.74	89,553
14 Aug 23	71.24000 +0.58	71.28	68.89	69.15	111,941
11 Aug 23	70.66000 +1.52	70.78	68.71	69.00	86,937
10 Aug 23	69.14000 +0.44	70.99	66.30	69.10	108,283
09 Aug 23	68.70000 -2.13	70.61	68.37	70.61	100,885
08 Aug 23	70.83000 -0.82	71.71	69.56	70.93	61,140
07 Aug 23	71.65000 -0.04	72.35	70.71	71.63	111,170
04 Aug 23	71.69000 +1.58	72.97	69.47	70.42	107,084
03 Aug 23	70.11000 +0.11	70.69	67.35	69.76	97,549
02 Aug 23	70.00000 +0.60	70.17	67.50	68.62	107,740
01 Aug 23	69.40000 -0.10	69.82	67.72	69.18	125,389
31 Jul 23	69.50000 +1.99	70.59	67.58	67.90	133,209
28 Jul 23	67.51000 -0.59	71.72	67.45	69.10	151,289
27 Jul 23	68.10000 +3.33	69.45	62.09	66.75	246,232
26 Jul 23	64.77000 +0.69	65.28	63.00	64.04	101,417
25 Jul 23	64.08000 +0.50	64.52	63.47	63.47	85,548
24 Jul 23	63.58000 +0.21	63.93	63.02	63.37	111,584
21 Jul 23	63.37000 -1.06	65.23	62.94	65.23	78,235
20 Jul 23	64.43000 -0.27	65.63	63.65	64.42	75,939
19 Jul 23	64.70000 -1.61	66.86	63.35	66.86	134,707
18 Jul 23	66.31000 +1.79	66.31	64.17	64.89	141,274
17 Jul 23	64.52000 +1.42	65.00	62.71	63.02	112,780
14 Jul 23	63.10000 +1.03	63.12	59.22	61.88	103,337
13 Jul 23	62.07000 +1.07	62.24	60.36	61.23	115,597
12 Jul 23	61.00000 -0.02	62.62	60.88	62.19	75,015
11 Jul 23	61.02000 +1.04	61.79	60.14	60.14	74,452
10 Jul 23	59.98000 +2.20	60.77	57.55	57.55	166,295
07 Jul 23	57.78000 +0.13	59.00	57.65	57.65	66,014
06 Jul 23	57.65000 -0.14	58.51	55.37	57.09	103,341
05 Jul 23	57.79000 -0.91	58.61	56.43	58.29	122,533
03 Jul 23	58.70000 -0.78	60.42	58.51	59.10	44,284
30 Jun 23	59.48000 +0.73	59.84	58.86	59.38	176,347
29 Jun 23	58.75000 -0.08	60.33	58.43	58.73	116,891
28 Jun 23	58.83000 +1.23	58.95	57.16	57.44	161,090
27 Jun 23	57.60000 +3.85	57.83	54.01	54.14	160,172
26 Jun 23	53.75000 +0.58	55.36	53.11	53.22	202,860
23 Jun 23	53.17000 -1.23	54.29	52.76	53.15	369,490
22 Jun 23	54.40000 +0.98	54.49	52.17	53.42	79,738
21 Jun 23	53.42000 -0.39	54.72	52.03	53.43	77,943
20 Jun 23	53.81000 -0.12	54.42	53.26	53.51	72,656
16 Jun 23	53.93000 -0.38	55.00	53.38	55.00	168,824
15 Jun 23	54.31000 +0.59	54.69	52.89	53.39	100,894
14 Jun 23	53.72000 -0.60	55.30	52.86	54.98	129,184
13 Jun 23	54.32000 +0.02	55.74	53.90	54.83	124,302
12 Jun 23	54.30000 +1.77	54.31	52.18	52.81	161,230
09 Jun 23	52.53000 -0.40	53.22	52.15	52.67	67,530
08 Jun 23	52.93000 -0.71	53.83	52.75	53.24	87,846
07 Jun 23	53.64000 +1.17	54.35	51.99	52.76	144,324
06 Jun 23	52.47000 +3.91	53.11	48.33	48.33	147,020
05 Jun 23	48.56000 -2.48	50.67	48.44	50.67	92,779
02 Jun 23	51.04000 +2.54	51.19	49.54	49.54	123,193
01 Jun 23	48.50000 +0.72	48.67	46.67	47.78	81,892
31 May 23	47.78000 -1.32	49.38	47.30	48.95	99,297
30 May 23	49.10000 -0.29	49.78	48.54	49.66	87,069
26 May 23	49.39000 +0.46	50.25	48.87	48.87	77,685
25 May 23	48.93000 -0.91	50.36	48.20	49.92	91,748
24 May 23	49.84000 -0.80	50.49	49.21	50.32	89,091
23 May 23	50.64000 -0.92	52.51	50.10	51.23	102,720
22 May 23	51.56000 +0.33	52.62	51.01	51.49	127,199
19 May 23	51.23000 +0.46	52.12	50.10	51.31	127,338
18 May 23	50.77000 +0.95	50.93	49.10	49.48	113,783
17 May 23	49.82000 +1.47	50.26	48.25	48.49	170,950
16 May 23	48.35000 -0.79	50.09	48.34	48.76	145,605
15 May 23	49.14000 +2.49	49.26	46.75	46.81	104,008
12 May 23	46.65000 +1.69	46.80	44.55	45.18	157,866
11 May 23	44.96000 +0.44	45.19	44.03	44.07	115,844
10 May 23	44.52000 +0.26	45.36	42.84	45.22	158,617
09 May 23	44.26000 -0.92	45.82	44.22	45.04	135,628
08 May 23	45.18000 -1.90	47.42	45.02	47.26	129,572
05 May 23	47.08000 +0.22	48.37	46.64	47.91	117,188
04 May 23	46.86000 -2.11	49.28	46.42	48.56	155,193
03 May 23	48.97000 -1.51	51.36	48.96	50.48	130,306
02 May 23	50.48000 -0.75	51.50	49.51	51.00	164,454
01 May 23	51.23000 -0.72	52.45	49.95	51.95	228,900
28 Apr 23	51.95000 -0.54	53.80	51.65	52.64	223,186
27 Apr 23	52.49000 +9.15	53.18	44.00	44.00	574,473
26 Apr 23	43.34000 -0.36	44.01	42.78	43.22	125,293
25 Apr 23	43.70000 -2.49	46.11	43.63	45.64	118,377
24 Apr 23	46.19000 +0.94	46.26	44.29	45.50	126,151
21 Apr 23	45.25000 +0.70	46.35	44.63	44.63	209,148
20 Apr 23	44.55000 +0.86	45.17	43.02	43.02	114,580
19 Apr 23	43.69000 -0.26	44.34	43.50	43.58	63,858
18 Apr 23	43.95000 -1.40	46.61	43.93	45.62	114,925
17 Apr 23	45.35000 +1.37	45.62	43.51	43.98	122,000
14 Apr 23	43.98000 -0.07	44.98	43.67	44.32	70,553
13 Apr 23	44.05000 +0.21	44.28	43.34	44.17	117,111
12 Apr 23	43.84000 -0.11	44.80	43.50	44.74	74,707
11 Apr 23	43.95000 +0.78	44.64	43.10	43.44	99,102
10 Apr 23	43.17000 +1.60	43.34	40.89	41.06	117,974
06 Apr 23	41.57000 -2.00	43.44	41.35	43.44	101,558
05 Apr 23	43.57000 -1.90	45.61	43.24	45.15	134,088
04 Apr 23	45.47000 +0.33	45.62	43.81	45.51	148,098
03 Apr 23	45.14000 +1.32	45.22	43.31	44.37	208,600
31 Mar 23	43.82000 +1.10	44.88	43.05	43.36	234,229
30 Mar 23	42.72000 +0.67	43.39	41.82	42.61	150,090
29 Mar 23	42.05000 -0.66	43.95	41.36	43.35	219,655
28 Mar 23	42.71000 +0.91	43.70	41.38	41.59	274,770
27 Mar 23	41.80000 +10.60	44.01	32.44	32.44	1,119,785
24 Mar 23	31.20000 +0.05	31.57	30.17	31.15	128,962
23 Mar 23	31.15000 -1.13	33.04	30.81	32.37	126,109
22 Mar 23	32.28000 -1.60	34.28	32.22	33.90	92,203
21 Mar 23	33.88000 +0.80	35.28	33.71	34.05	103,785
20 Mar 23	33.08000 +0.10	33.91	32.51	33.23	134,488
17 Mar 23	32.98000 -2.00	35.49	31.53	34.48	255,716
16 Mar 23	34.98000 +0.45	35.42	33.66	33.83	164,040
15 Mar 23	34.53000 +0.66	34.53	32.11	32.54	129,631
14 Mar 23	33.87000 +0.13	36.58	33.60	34.99	170,105
13 Mar 23	33.74000 -0.17	35.10	32.35	33.14	138,672
10 Mar 23	33.91000 -1.35	35.12	33.21	35.12	142,173
09 Mar 23	35.26000 -1.74	37.22	35.26	37.22	83,340
08 Mar 23	37.00000 -0.75	37.75	36.59	37.75	74,053
07 Mar 23	37.75000 +0.75	37.76	36.72	36.95	79,072
06 Mar 23	37.00000 -0.41	37.81	36.12	37.81	231,958
03 Mar 23	37.41000 +2.50	37.96	35.05	35.15	194,726
02 Mar 23	34.91000 +0.28	35.07	34.00	34.31	90,647
01 Mar 23	34.63000 -0.49	35.21	34.38	35.01	104,006
28 Feb 23	35.12000 +0.52	35.81	34.73	34.73	128,814
27 Feb 23	34.60000 +1.73	34.79	33.52	33.52	104,163
24 Feb 23	32.87000 -3.21	35.17	32.08	35.17	143,222
23 Feb 23	36.08000 +1.36	36.15	34.77	35.23	102,287
22 Feb 23	34.72000 +0.23	35.48	33.49	34.50	175,111
21 Feb 23	34.49000 -3.36	37.17	34.38	37.02	192,873
17 Feb 23	37.85000 +1.69	37.90	35.30	36.17	189,904
16 Feb 23	36.16000 -0.85	36.86	35.40	36.86	231,297
15 Feb 23	37.01000 -0.11	37.92	36.62	36.95	175,013
14 Feb 23	37.12000 -0.31	37.97	36.20	36.99	211,375
13 Feb 23	37.43000 +0.53	38.05	36.30	37.00	106,779
10 Feb 23	36.90000 -1.25	38.97	36.82	38.61	190,410
09 Feb 23	38.15000 -1.09	41.42	37.90	39.89	146,001
08 Feb 23	39.24000 +1.65	39.77	36.91	37.27	144,565
07 Feb 23	37.59000 +0.65	37.99	35.70	36.95	139,004
06 Feb 23	36.94000 +0.39	37.08	35.30	36.06	103,254
03 Feb 23	36.55000 +0.41	37.32	34.91	35.43	161,823
02 Feb 23	36.14000 +0.97	36.88	35.07	35.37	160,797
01 Feb 23	35.17000 +2.48	35.44	32.77	32.77	121,515
31 Jan 23	32.69000 +1.95	32.77	30.80	30.80	106,644
30 Jan 23	30.74000 -1.20	32.13	30.22	31.13	93,519
27 Jan 23	31.94000 +2.20	32.63	28.91	29.54	105,332
26 Jan 23	29.74000 -2.99	31.49	26.52	31.22	549,753
25 Jan 23	32.73000 -0.05	33.30	31.44	32.18	61,827
24 Jan 23	32.78000 +0.45	33.34	32.00	32.03	49,049
23 Jan 23	32.33000 -0.13	33.72	32.33	32.77	88,657
20 Jan 23	32.46000 +0.93	33.69	31.47	32.06	71,969
19 Jan 23	31.53000 +0.36	32.07	30.31	30.59	53,642
18 Jan 23	31.17000 -0.22	32.58	31.01	31.47	62,502
17 Jan 23	31.39000 +0.92	31.90	30.00	30.14	91,845
13 Jan 23	30.47000 +2.36	30.50	27.64	27.76	75,418
12 Jan 23	28.11000 +1.28	28.14	26.38	27.20	88,863
11 Jan 23	26.83000 +0.15	27.31	26.35	27.29	60,349
10 Jan 23	26.68000 +1.33	27.06	24.68	25.30	71,963
09 Jan 23	25.35000 -0.57	26.49	25.33	26.25	70,626
06 Jan 23	25.92000 -2.19	28.69	25.81	28.69	107,927
05 Jan 23	28.11000 +1.31	28.48	25.61	26.73	95,655
04 Jan 23	26.80000 +0.65	27.90	26.34	26.61	101,948
03 Jan 23	26.15000 -1.46	28.83	25.98	28.21	108,254
30 Dec 22	27.61000 +0.37	27.98	26.69	26.97	50,860
29 Dec 22	27.24000 +1.50	27.52	25.36	26.00	80,860
28 Dec 22	25.74000 -1.00	27.00	25.08	26.73	79,251
27 Dec 22	26.74000 -0.33	28.41	26.73	27.12	101,920
23 Dec 22	27.07000 +1.40	27.50	25.53	25.64	105,904
22 Dec 22	25.67000 -0.63	25.93	24.43	25.93	73,490
21 Dec 22	26.30000 +1.38	26.33	24.74	25.31	91,123
20 Dec 22	24.92000 +0.45	25.13	23.13	24.30	98,193
19 Dec 22	24.47000 +0.14	24.78	23.28	24.23	125,058
16 Dec 22	24.33000 -1.99	26.74	23.78	25.50	320,627
15 Dec 22	26.32000 -1.33	27.16	26.12	27.11	127,092
14 Dec 22	27.65000 -0.64	28.28	27.33	28.18	146,759
13 Dec 22	28.29000 +0.45	30.50	27.86	29.42	167,199
12 Dec 22	27.84000 +0.41	28.40	27.21	27.58	109,364
09 Dec 22	27.43000 -0.57	27.90	27.08	27.65	73,489
08 Dec 22	28.00000 -0.28	29.03	27.92	28.58	100,273
07 Dec 22	28.28000 -0.90	29.00	28.03	28.87	143,663
06 Dec 22	29.18000 -0.68	30.54	28.75	30.02	89,373
05 Dec 22	29.86000 -1.44	32.69	29.14	31.02	103,237
02 Dec 22	31.30000 +0.05	31.63	29.84	30.69	117,164
01 Dec 22	31.25000 +1.66	33.05	29.67	29.99	153,400
30 Nov 22	29.59000 +2.12	29.64	26.94	27.75	110,196
29 Nov 22	27.47000 -0.05	28.06	27.19	27.43	97,181
28 Nov 22	27.52000 -0.42	28.18	27.07	27.55	113,963
25 Nov 22	27.94000 +0.13	28.52	26.77	27.70	31,251
23 Nov 22	27.81000 +0.59	28.03	26.72	27.22	77,984
22 Nov 22	27.22000 +0.22	27.36	26.50	27.08	70,259
21 Nov 22	27.00000 +1.19	27.62	25.34	25.47	135,337
18 Nov 22	25.81000 -1.07	27.79	25.71	27.72	88,697
17 Nov 22	26.88000 -0.83	27.36	25.00	27.10	107,856
16 Nov 22	27.71000 -1.27	29.03	27.37	28.78	114,627
15 Nov 22	28.98000 +1.24	29.60	28.14	28.49	113,898
14 Nov 22	27.74000 -0.23	28.73	26.55	27.66	132,821
11 Nov 22	27.97000 +0.30	29.17	27.65	27.78	127,248
10 Nov 22	27.67000 +4.24	28.05	24.92	24.92	145,013
09 Nov 22	23.43000 -0.39	23.83	22.92	23.46	156,203
08 Nov 22	23.82000 -1.53	26.02	23.17	25.56	172,477
07 Nov 22	25.35000 +3.89	25.89	24.51	25.46	175,997
14 Oct 22	21.46000 -2.28	24.75	21.24	24.16	155,502
13 Oct 22	23.74000 -0.37	24.70	22.07	23.14	138,819
12 Oct 22	24.11000 -2.07	26.78	23.90	26.24	136,853
11 Oct 22	26.18000 +1.09	26.28	24.77	25.00	133,867
10 Oct 22	25.09000 -0.66	25.95	24.36	25.87	94,477
07 Oct 22	25.75000 -1.05	26.33	25.22	26.33	151,597
06 Oct 22	26.80000 -0.19	27.08	25.87	26.66	62,861
05 Oct 22	26.99000 -0.53	27.39	25.92	26.80	79,632
04 Oct 22	27.52000 +2.44	27.72	25.48	25.48	165,071
03 Oct 22	25.08000 +0.60	26.27	23.81	24.68	188,031
30 Sep 22	24.48000 -0.91	25.77	24.37	25.41	254,528
29 Sep 22	25.39000 -0.65	25.65	24.01	25.39	144,644
28 Sep 22	26.04000 +0.24	26.49	25.65	26.01	195,895
27 Sep 22	25.80000 +0.24	26.55	25.14	25.85	210,826
26 Sep 22	25.56000 +0.32	26.30	24.69	25.08	182,083
23 Sep 22	25.24000 +0.92	25.98	23.24	23.62	262,803
22 Sep 22	24.32000 -1.69	25.96	24.15	25.96	121,570
21 Sep 22	26.01000 -0.88	27.38	26.01	27.00	192,252
20 Sep 22	26.89000 -1.79	28.26	26.86	28.02	152,739
19 Sep 22	28.68000 -0.42	29.24	28.09	28.35	102,893
16 Sep 22	29.10000 -1.30	30.56	28.54	29.69	228,356
15 Sep 22	30.40000 +0.79	30.69	28.41	29.27	177,074
14 Sep 22	29.61000 -0.07	30.08	28.31	29.59	136,630
13 Sep 22	29.68000 -4.17	33.75	29.59	32.00	165,763
12 Sep 22	33.85000 +2.74	34.02	31.49	31.49	241,099
09 Sep 22	31.11000 +2.81	31.21	28.39	28.46	188,557
08 Sep 22	28.30000 -2.42	30.74	28.24	30.12	88,306
07 Sep 22	30.72000 +0.16	30.95	28.99	30.18	118,129
06 Sep 22	30.56000 +0.01	32.12	29.25	30.84	142,517
02 Sep 22	30.55000 -1.29	32.90	30.15	32.66	130,415
01 Sep 22	31.84000 -1.74	33.12	30.71	33.12	177,696
31 Aug 22	33.58000 -1.87	35.67	33.57	35.67	90,846
30 Aug 22	35.45000 -0.16	36.53	34.98	35.69	120,161
29 Aug 22	35.61000 -0.67	36.27	35.08	36.00	126,257
26 Aug 22	36.28000 -3.10	39.64	36.06	39.28	153,716
25 Aug 22	39.38000 -0.97	40.75	39.01	40.43	104,021
24 Aug 22	40.35000 -2.64	43.05	40.28	42.99	84,918
23 Aug 22	42.99000 +0.29	44.18	42.48	43.18	110,686
22 Aug 22	42.70000 -1.95	43.89	42.15	43.47	95,638
19 Aug 22	44.65000 -2.04	46.34	44.16	45.98	65,004
18 Aug 22	46.69000 +1.13	47.51	44.53	45.43	78,864
17 Aug 22	45.56000 -1.89	46.70	45.01	46.47	69,468
16 Aug 22	47.45000 +1.25	47.50	44.99	45.82	123,442
15 Aug 22	46.20000 +2.12	46.28	43.40	43.40	104,915
12 Aug 22	44.08000 +2.35	44.31	41.77	42.00	125,139
11 Aug 22	41.73000 -0.41	42.82	41.47	42.78	102,668
10 Aug 22	42.14000 +1.92	43.30	41.55	41.55	114,573
09 Aug 22	40.22000 +0.32	40.34	37.71	39.45	124,602
08 Aug 22	39.90000 +2.40	40.04	37.87	37.99	319,328
05 Aug 22	37.50000 -0.43	38.12	36.33	37.04	85,167
04 Aug 22	37.93000 -0.32	39.08	36.38	38.25	137,286
03 Aug 22	38.25000 +1.18	38.84	37.10	37.42	215,254
02 Aug 22	37.07000 -1.84	38.69	36.84	38.48	161,878
01 Aug 22	38.91000 -1.28	40.18	38.48	40.18	221,490
29 Jul 22	40.19000 +1.09	42.52	39.25	39.49	261,364
28 Jul 22	39.10000 +4.19	40.00	34.33	34.86	368,201
27 Jul 22	34.91000 +0.66	35.67	33.03	34.75	88,632
26 Jul 22	34.25000 +0.13	34.29	32.83	33.75	61,934
25 Jul 22	34.12000 +1.01	34.73	32.29	33.25	89,623
22 Jul 22	33.11000 -0.93	35.44	32.58	34.11	81,072
21 Jul 22	34.04000 -0.34	35.18	31.91	33.85	117,107
20 Jul 22	34.38000 +2.58	34.76	32.34	32.34	244,341
19 Jul 22	31.80000 +1.96	32.11	30.00	30.28	396,958
18 Jul 22	29.84000 +2.54	30.03	27.53	27.53	158,722
15 Jul 22	27.30000 +1.42	27.35	26.02	26.72	120,801
14 Jul 22	25.88000 -1.32	28.04	25.01	26.56	156,459
13 Jul 22	27.20000 -1.34	28.67	26.33	27.98	254,796
12 Jul 22	28.54000 -1.41	30.08	27.87	29.86	189,782
11 Jul 22	29.95000 -2.91	33.07	29.50	32.67	164,132
08 Jul 22	32.86000 -0.65	34.79	32.30	33.70	238,826
07 Jul 22	33.51000 -0.08	34.00	31.98	34.00	292,933
06 Jul 22	33.59000 -3.31	37.53	33.28	37.08	137,317
05 Jul 22	36.90000 -2.51	38.53	36.74	38.53	106,407
01 Jul 22	39.41000 +0.51	39.79	38.07	38.80	80,499
30 Jun 22	38.90000 -0.50	39.12	37.90	38.65	58,315
29 Jun 22	39.40000 -0.60	41.64	38.92	40.03	84,586
28 Jun 22	40.00000 -1.40	42.03	39.77	41.26	113,540
27 Jun 22	41.40000 -0.40	41.93	40.89	41.78	69,596
24 Jun 22	41.80000 +0.43	42.95	41.27	41.63	158,842
23 Jun 22	41.37000 +0.63	41.62	40.23	41.17	67,875
22 Jun 22	40.74000 +0.16	41.58	39.95	39.95	79,815
21 Jun 22	40.58000 +0.90	41.40	39.72	40.47	85,853
17 Jun 22	39.68000 +0.74	40.51	38.83	38.96	189,394
16 Jun 22	38.94000 -1.11	39.28	37.88	38.93	85,393
15 Jun 22	40.05000 +3.13	40.40	36.96	37.48	161,002
14 Jun 22	36.92000 -0.52	37.75	36.11	37.56	65,521
13 Jun 22	37.44000 -1.27	38.53	36.78	36.78	121,934
10 Jun 22	38.71000 -2.09	40.44	38.58	40.14	82,860
09 Jun 22	40.80000 -0.92	41.86	40.57	41.22	97,558
08 Jun 22	41.72000 -0.84	42.71	41.64	42.12	60,185
07 Jun 22	42.56000 -0.01	43.19	41.96	42.10	46,537
06 Jun 22	42.57000 -0.16	43.80	41.74	43.54	83,167
03 Jun 22	42.73000 -0.77	43.25	42.10	42.78	73,987
02 Jun 22	43.50000 +0.87	43.89	42.25	42.54	52,824
01 Jun 22	42.63000 -0.95	44.22	42.43	43.61	75,931
31 May 22	43.58000 -2.24	45.91	43.12	45.23	103,273
27 May 22	45.82000 +1.70	46.14	44.58	44.58	53,760
26 May 22	44.12000 +0.98	45.77	43.74	43.74	65,666
25 May 22	43.14000 +0.40	43.75	41.63	42.23	64,903
24 May 22	42.74000 -0.79	43.10	41.20	43.10	63,684
23 May 22	43.53000 -0.33	44.68	42.71	44.68	65,603
20 May 22	43.86000 +0.11	45.07	42.00	44.57	80,555
19 May 22	43.75000 +0.08	44.64	43.02	43.13	67,128
18 May 22	43.67000 -1.89	45.73	43.22	44.56	80,814
17 May 22	45.56000 +1.62	47.18	44.35	45.08	70,552
16 May 22	43.94000 -1.44	45.97	43.65	44.96	64,366
13 May 22	45.38000 +2.14	46.08	43.75	43.75	66,714
12 May 22	43.24000 +0.28	45.53	41.50	42.67	88,801
11 May 22	42.96000 -2.02	45.06	41.39	45.04	257,267
10 May 22	44.98000 +0.63	45.56	42.07	45.40	159,832
09 May 22	44.35000 -2.72	46.80	44.02	46.07	111,701
06 May 22	47.07000 -1.41	48.06	45.98	48.06	127,998
05 May 22	48.48000 -6.53	54.73	48.27	54.16	100,134
04 May 22	55.01000 +3.18	55.07	50.74	51.60	119,963
03 May 22	51.83000 -0.49	52.79	51.35	52.27	90,566
02 May 22	52.32000 +1.81	53.35	49.50	50.22	141,661
29 Apr 22	50.51000 -2.93	54.92	49.08	53.99	179,953
28 Apr 22	53.44000 -4.17	58.38	51.56	57.29	120,839
27 Apr 22	57.61000 -0.29	58.59	56.97	58.14	68,424
26 Apr 22	57.90000 -2.22	59.56	57.36	59.51	62,456
25 Apr 22	60.12000 +0.78	60.12	58.38	59.00	59,270
22 Apr 22	59.34000 -2.61	65.38	59.22	61.60	70,129
21 Apr 22	61.95000 -0.87	64.33	61.14	63.49	59,513
20 Apr 22	62.82000 +0.62	63.80	62.03	62.64	55,199
19 Apr 22	62.20000 +2.05	63.07	59.85	60.18	42,133
18 Apr 22	60.15000 -0.31	60.41	58.92	60.22	49,958
14 Apr 22	60.46000 -1.44	62.21	60.35	62.18	44,402
13 Apr 22	61.90000 +0.85	62.36	59.14	60.82	46,665
12 Apr 22	61.05000 +0.28	63.48	60.47	61.50	38,734
11 Apr 22	60.77000 -0.81	62.39	59.87	61.31	72,994
08 Apr 22	61.58000 -0.76	63.12	60.03	62.41	48,264
07 Apr 22	62.34000 -1.79	64.87	61.79	64.41	64,560
06 Apr 22	64.13000 +0.08	65.10	61.57	63.45	59,939
05 Apr 22	64.05000 -1.88	65.82	63.91	65.59	45,553
04 Apr 22	65.93000 +1.09	66.59	64.84	64.84	41,296
01 Apr 22	64.84000 +1.25	65.86	63.38	64.15	64,056
31 Mar 22	63.59000 -1.50	65.86	63.35	64.91	53,863
30 Mar 22	65.09000 -2.17	67.24	64.89	66.62	46,519
29 Mar 22	67.26000 +3.61	67.31	63.71	64.49	41,849
28 Mar 22	63.65000 -0.35	64.00	62.74	63.52	32,916
25 Mar 22	64.00000 +0.30	64.31	62.38	62.44	47,417
24 Mar 22	63.70000 +1.38	63.70	61.72	62.46	35,738
23 Mar 22	62.32000 -2.52	64.77	61.76	64.30	54,832
22 Mar 22	64.84000 +0.37	66.91	64.69	65.14	54,795
21 Mar 22	64.47000 -2.16	67.05	64.07	66.18	50,780
18 Mar 22	66.63000 +0.76	66.71	64.72	65.47	105,618
17 Mar 22	65.87000 +1.94	66.26	63.54	64.27	53,738
16 Mar 22	63.93000 +1.45	64.97	62.78	62.78	76,823
15 Mar 22	62.48000 +1.76	63.30	61.31	61.36	44,257
14 Mar 22	60.72000 +0.85	61.64	59.26	59.80	69,501
11 Mar 22	59.87000 -0.55	61.94	58.92	61.16	47,345
10 Mar 22	60.42000 -2.56	61.71	58.62	61.71	101,907
09 Mar 22	62.98000 +1.31	64.32	61.73	62.56	45,240
08 Mar 22	61.67000 -0.06	64.22	61.11	61.90	53,698
07 Mar 22	61.73000 -1.02	63.80	61.52	63.01	63,959
04 Mar 22	62.75000 -2.04	64.74	61.49	63.87	63,433
03 Mar 22	64.79000 -0.26	66.15	63.77	65.41	47,365
02 Mar 22	65.05000 +2.86	65.60	62.00	62.47	73,286
01 Mar 22	62.19000 -0.80	62.65	60.01	62.65	87,627
28 Feb 22	62.99000 +0.80	63.84	61.29	61.29	85,196
25 Feb 22	62.19000 -0.42	63.41	60.85	62.43	71,818
24 Feb 22	62.61000 +1.13	62.64	59.51	60.32	80,045
23 Feb 22	61.48000 -1.14	63.29	61.01	62.94	75,868
22 Feb 22	62.62000 -3.09	65.77	62.45	65.50	121,603
18 Feb 22	65.71000 -1.85	67.98	65.38	67.12	67,477
17 Feb 22	67.56000 -0.33	67.62	65.60	67.19	75,670
16 Feb 22	67.89000 -2.27	69.62	67.06	69.62	57,776
15 Feb 22	70.16000 +3.44	70.34	67.14	67.14	80,664
14 Feb 22	66.72000 -0.08	67.63	66.14	66.85	67,421
11 Feb 22	66.80000 +1.46	68.12	65.14	65.43	92,142
10 Feb 22	65.34000 -0.87	65.79	64.13	64.89	83,458
09 Feb 22	66.21000 +0.14	68.60	65.74	66.70	78,834
08 Feb 22	66.07000 +2.48	66.44	63.14	63.72	101,973
07 Feb 22	63.59000 +0.77	64.85	62.00	62.82	111,328
04 Feb 22	62.82000 -1.34	64.13	61.75	64.00	69,309
03 Feb 22	64.16000 -1.26	66.44	63.67	64.78	131,183
02 Feb 22	65.42000 -0.79	66.45	65.02	65.77	108,916
01 Feb 22	66.21000 -1.01	68.64	64.64	67.28	115,248
31 Jan 22	67.22000 -2.01	69.93	66.27	68.53	84,472
28 Jan 22	69.23000 +2.09	69.37	65.77	67.44	90,431
27 Jan 22	67.14000 -3.07	75.40	67.05	73.42	186,428
26 Jan 22	70.21000 -1.71	73.29	69.08	72.89	93,560
25 Jan 22	71.92000 -1.61	73.09	69.21	72.34	91,300
24 Jan 22	73.53000 +1.82	74.20	68.17	70.51	119,970
21 Jan 22	71.71000 -0.29	72.90	69.71	71.96	153,656
20 Jan 22	72.00000 +0.36	73.79	71.53	71.75	99,151
19 Jan 22	71.64000 -0.81	73.30	70.47	72.59	78,964
18 Jan 22	72.45000 -1.15	73.10	72.00	72.38	64,238
14 Jan 22	73.60000 +1.63	73.80	71.05	71.56	73,354
13 Jan 22	71.97000 -0.05	73.36	71.69	72.11	56,515
12 Jan 22	72.02000 -0.32	73.18	71.73	72.50	59,972
11 Jan 22	72.34000 +1.51	73.02	70.08	70.72	66,260
10 Jan 22	70.83000 +0.09	71.55	69.04	70.32	56,372
07 Jan 22	70.74000 -1.58	73.18	70.14	71.89	76,968
06 Jan 22	72.32000 +2.56	72.66	69.88	69.88	78,776
05 Jan 22	69.76000 -4.14	73.84	69.60	73.84	63,328
04 Jan 22	73.90000 +0.73	75.14	72.68	73.24	68,814
03 Jan 22	73.17000 +1.56	73.60	71.46	72.00	87,038
31 Dec 21	71.61000 +0.95	72.78	69.87	70.24	67,922
30 Dec 21	70.66000 +2.83	71.83	67.52	67.83	73,378
29 Dec 21	67.83000 -1.17	69.46	66.74	69.22	97,279
28 Dec 21	69.00000 +0.74	69.61	68.30	68.53	108,864
27 Dec 21	68.26000 -1.52	69.67	66.87	69.67	112,951
23 Dec 21	69.78000 +0.67	70.29	69.39	69.69	58,629
22 Dec 21	69.11000 +1.16	69.38	67.72	67.72	71,731
21 Dec 21	67.95000 +1.73	68.63	66.90	66.93	88,799
20 Dec 21	66.22000 -1.43	67.45	65.35	66.31	111,677
17 Dec 21	67.65000 -2.52	70.56	66.91	70.30	239,704
16 Dec 21	70.17000 -0.69	72.01	69.45	71.44	113,554
15 Dec 21	70.86000 +1.02	71.60	67.34	70.19	111,632
14 Dec 21	69.84000 +0.72	70.56	68.36	68.60	160,828
13 Dec 21	69.12000 -2.76	72.75	68.87	71.84	105,655
10 Dec 21	71.88000 -1.22	74.14	70.26	73.89	103,826
09 Dec 21	73.10000 -3.72	76.21	72.99	75.62	98,706
08 Dec 21	76.82000 -1.75	79.28	76.39	78.81	63,062
07 Dec 21	78.57000 -0.22	81.24	78.34	80.15	82,952
06 Dec 21	78.79000 +1.17	80.05	78.03	78.67	79,134
03 Dec 21	77.62000 -1.99	80.00	76.74	79.80	81,350
02 Dec 21	79.61000 +3.84	80.48	75.98	75.98	113,129
01 Dec 21	75.77000 -2.06	80.26	75.09	79.83	127,993
30 Nov 21	77.83000 -2.56	79.81	76.14	79.20	87,040
29 Nov 21	80.39000 +0.99	81.87	78.75	80.79	81,207
26 Nov 21	79.40000 -3.97	83.14	77.61	80.72	77,578
24 Nov 21	83.37000 +2.49	83.60	80.07	80.07	62,431
23 Nov 21	80.88000 +0.51	81.32	78.50	80.16	68,108
22 Nov 21	80.37000 +0.54	81.76	78.80	79.99	91,166
19 Nov 21	79.83000 -0.44	80.84	79.25	79.25	91,099
18 Nov 21	80.27000 -4.59	88.81	80.00	84.82	163,916
17 Nov 21	84.86000 -1.80	87.29	83.97	85.89	63,217
16 Nov 21	86.66000 -2.31	90.15	86.42	88.57	65,942
15 Nov 21	88.97000 +0.97	92.11	85.15	88.33	61,098
12 Nov 21	88.00000 +1.24	88.35	86.70	86.91	80,106
11 Nov 21	86.76000 -0.32	87.56	86.21	87.55	70,181
10 Nov 21	87.08000 -3.20	90.23	85.24	89.79	190,417
09 Nov 21	90.28000 -1.93	93.30	90.17	92.41	97,370
08 Nov 21	92.21000 -0.21	94.00	91.69	93.66	75,509
05 Nov 21	92.42000 +0.57	93.51	91.21	91.72	133,348
04 Nov 21	91.85000 -0.52	93.46	89.51	92.52	71,722
03 Nov 21	92.37000 +0.11	93.72	89.71	92.26	85,527
02 Nov 21	92.26000 -0.43	93.15	91.19	92.54	75,975
01 Nov 21	92.69000 +3.37	93.10	88.81	89.49	81,183
29 Oct 21	89.32000 -0.33	94.12	86.61	90.14	107,141
28 Oct 21	89.65000 +2.78	97.91	88.27	88.27	145,161
27 Oct 21	86.87000 -4.00	90.08	84.06	90.08	167,637
26 Oct 21	90.87000 +2.01	91.38	88.67	89.29	113,615
25 Oct 21	88.86000 +0.27	90.31	87.53	88.37	62,123
22 Oct 21	88.59000 +0.43	89.33	85.40	87.89	56,100
21 Oct 21	88.16000 -0.26	88.97	86.42	87.95	74,720
20 Oct 21	88.42000 -1.20	91.57	87.72	89.83	86,947
19 Oct 21	89.62000 +0.58	90.97	88.84	89.47	807,536
18 Oct 21	89.04000 +1.66	89.05	87.19	87.31	65,057
15 Oct 21	87.38000 +0.21	88.00	86.92	87.64	108,575
14 Oct 21	87.17000 +2.28	87.86	85.64	86.17	52,964
13 Oct 21	84.89000 -0.42	86.15	83.93	85.39	50,345
12 Oct 21	85.31000 +3.36	85.33	81.62	81.62	60,951
11 Oct 21	81.95000 -2.48	84.44	81.64	84.44	89,715
08 Oct 21	84.43000 -6.34	91.41	84.31	90.70	97,240
07 Oct 21	90.77000 +1.31	91.99	89.84	89.87	76,376
06 Oct 21	89.46000 -0.92	90.51	88.19	89.34	71,124
05 Oct 21	90.38000 +1.57	90.97	87.28	88.82	65,843
04 Oct 21	88.81000 -1.68	90.80	87.81	90.49	73,223
01 Oct 21	90.49000 +3.66	90.76	85.79	86.97	109,531
30 Sep 21	86.83000 +0.36	90.03	86.68	86.94	80,548
29 Sep 21	86.47000 +0.99	87.04	84.52	85.65	69,669
28 Sep 21	85.48000 -0.79	86.89	84.03	85.54	87,604
27 Sep 21	86.27000 +2.84	87.31	82.69	83.89	81,178
24 Sep 21	83.43000 -1.81	84.74	83.10	84.43	68,885
23 Sep 21	85.24000 +1.38	85.96	83.68	84.05	55,316
22 Sep 21	83.86000 +0.23	86.04	83.05	83.90	75,476
21 Sep 21	83.63000 -1.73	87.79	83.36	85.96	55,539
20 Sep 21	85.36000 -4.04	88.37	84.56	87.74	99,466
17 Sep 21	89.40000 -0.60	90.95	86.88	90.95	325,861
16 Sep 21	90.00000 +3.94	90.74	86.20	86.20	112,877
15 Sep 21	86.06000 +1.20	87.80	85.63	86.00	110,193
14 Sep 21	84.86000 -2.84	88.51	84.35	88.51	87,772
13 Sep 21	87.70000 +2.91	87.82	85.00	85.44	76,272
10 Sep 21	84.79000 -2.64	88.38	84.68	88.17	82,718
09 Sep 21	87.43000 +1.50	88.35	84.45	84.47	90,819
08 Sep 21	85.93000 -3.02	89.00	85.67	88.65	179,614
07 Sep 21	88.95000 -6.08	94.54	88.93	94.38	152,684
03 Sep 21	95.03000 -1.58	96.42	94.20	96.42	49,687
02 Sep 21	96.61000 +0.88	97.38	95.51	95.88	62,653
01 Sep 21	95.73000 +0.75	96.74	94.71	95.53	63,045
31 Aug 21	94.98000 +1.20	95.65	92.56	93.87	69,982
30 Aug 21	93.78000 -0.03	94.50	93.06	93.83	78,992
27 Aug 21	93.81000 +1.72	94.52	91.35	92.06	76,863
26 Aug 21	92.09000 -1.09	93.55	90.07	92.84	58,759
25 Aug 21	93.18000 +0.08	94.31	92.84	93.53	39,030
24 Aug 21	93.10000 +1.30	93.70	92.01	92.01	47,232
23 Aug 21	91.80000 -0.34	94.26	91.27	92.28	61,540
20 Aug 21	92.14000 +2.51	92.42	89.03	89.03	68,529
19 Aug 21	89.63000 -0.21	90.25	88.65	88.87	71,509
18 Aug 21	89.84000 -1.12	92.27	89.84	90.86	57,434
17 Aug 21	90.96000 -1.96	92.50	89.56	91.77	80,930
16 Aug 21	92.92000 -0.67	93.81	91.09	93.45	65,479
13 Aug 21	93.59000 -0.94	94.75	91.97	93.61	96,270
12 Aug 21	94.53000 -1.50	97.51	93.81	96.00	76,619
11 Aug 21	96.03000 +0.98	98.50	94.88	95.74	91,299
10 Aug 21	95.05000 -0.21	96.84	93.62	95.62	80,151
09 Aug 21	95.26000 -0.88	96.59	92.33	95.74	97,525
06 Aug 21	96.14000 -0.68	97.98	95.08	97.98	83,413
05 Aug 21	96.82000 -3.67	100.62	96.82	100.23	105,577
04 Aug 21	100.49000 -1.80	102.00	99.12	100.99	89,207
03 Aug 21	102.29000 -0.89	102.78	98.71	102.78	83,099
02 Aug 21	103.18000 +0.93	104.98	100.23	102.00	85,301
30 Jul 21	102.25000 -1.77	104.59	100.13	103.01	90,398
29 Jul 21	104.02000 -12.86	116.74	101.48	116.74	243,946
28 Jul 21	116.88000 +1.48	118.12	115.21	116.68	104,258
27 Jul 21	115.40000 -2.18	117.96	114.00	116.55	91,006
26 Jul 21	117.58000 -1.18	120.30	116.43	119.47	63,440
23 Jul 21	118.76000 +0.92	120.31	116.21	118.48	47,744
22 Jul 21	117.84000 +0.79	119.43	116.19	117.06	82,512
21 Jul 21	117.05000 -3.28	122.30	116.46	120.44	81,417
20 Jul 21	120.33000 +9.49	121.96	111.42	111.42	195,418
19 Jul 21	110.84000 -3.00	114.29	110.00	111.67	100,316
16 Jul 21	113.84000 +2.49	114.06	112.40	112.76	84,257
15 Jul 21	111.35000 +2.39	111.80	108.39	108.72	87,162
14 Jul 21	108.96000 -3.48	114.48	108.82	112.81	132,833
13 Jul 21	112.44000 +0.49	113.89	110.73	110.83	110,724
12 Jul 21	111.95000 +1.24	112.48	108.61	109.87	85,650
09 Jul 21	110.71000 +2.17	111.18	108.97	109.95	97,379
08 Jul 21	108.54000 -0.50	109.28	106.17	107.37	123,809
07 Jul 21	109.04000 +0.26	110.49	106.10	109.00	73,500
06 Jul 21	108.78000 -0.27	110.05	107.45	108.71	59,395
02 Jul 21	109.05000 +0.10	110.54	107.81	109.32	54,955
01 Jul 21	108.95000 +0.54	109.94	107.93	109.74	54,389
30 Jun 21	108.41000 -1.04	110.34	107.27	109.30	91,000
29 Jun 21	109.45000 +1.30	109.59	105.87	108.05	76,914
28 Jun 21	108.15000 +1.45	108.71	104.97	107.22	82,102
25 Jun 21	106.70000 -1.52	109.68	106.31	108.50	713,674
24 Jun 21	108.22000 +3.38	108.50	104.64	105.43	81,781
23 Jun 21	104.84000 +0.63	106.17	103.34	104.08	93,707
22 Jun 21	104.21000 +1.45	105.44	100.86	102.32	76,938
21 Jun 21	102.76000 +1.20	103.55	99.87	102.73	91,461
18 Jun 21	101.56000 -3.68	105.24	99.24	103.24	190,723
17 Jun 21	105.24000 -1.66	108.26	104.79	106.07	106,201
16 Jun 21	106.90000 +1.78	107.04	103.26	105.05	100,212
15 Jun 21	105.12000 +1.06	105.37	103.00	104.00	97,970
14 Jun 21	104.06000 -1.07	106.19	102.96	105.22	100,452
11 Jun 21	105.13000 +4.42	105.13	101.14	101.56	79,060
10 Jun 21	100.71000 +0.49	101.35	98.79	100.90	93,698
09 Jun 21	100.22000 +0.57	100.86	98.92	99.48	64,766
08 Jun 21	99.65000 +1.71	100.53	97.32	98.19	82,906
07 Jun 21	97.94000 +1.53	98.00	95.28	96.88	88,187
04 Jun 21	96.41000 -2.64	100.13	95.83	99.58	59,581
03 Jun 21	99.05000 +0.19	100.12	96.56	98.26	80,440
02 Jun 21	98.86000 -0.18	100.92	97.39	99.61	178,172
01 Jun 21	99.04000 -0.27	100.61	96.68	100.00	70,702
28 May 21	99.31000 +0.78	99.31	95.51	99.14	68,444
27 May 21	98.53000 +2.29	99.81	93.95	96.44	135,768
26 May 21	96.24000 +1.06	97.73	91.62	95.51	171,329
25 May 21	95.18000 -2.00	98.81	94.65	97.11	109,993
24 May 21	97.18000 -0.19	98.40	96.80	97.91	56,646
21 May 21	97.37000 -0.49	99.88	95.94	98.90	75,410
20 May 21	97.86000 -1.04	100.32	96.35	98.32	76,763
19 May 21	98.90000 +2.62	99.49	93.28	94.70	103,714
18 May 21	96.28000 -7.42	104.82	96.10	103.64	493,381
17 May 21	103.70000 -0.53	106.16	101.86	102.94	71,035
14 May 21	104.23000 +1.17	107.00	102.81	104.31	73,338
13 May 21	103.06000 +1.67	104.01	99.61	101.12	86,270
12 May 21	101.39000 +0.72	106.11	99.63	99.63	357,280
11 May 21	100.67000 +2.28	101.44	94.20	95.90	62,594
10 May 21	98.39000 -3.10	101.89	98.39	101.75	45,166
07 May 21	101.49000 +6.31	101.99	94.78	94.78	71,547
06 May 21	95.18000 -0.87	98.17	93.64	96.63	72,324
05 May 21	96.05000 -2.70	99.97	95.52	99.40	109,185
04 May 21	98.75000 +0.53	98.76	95.45	97.94	173,507
03 May 21	98.22000 +2.96	99.69	94.00	95.90	77,806
30 Apr 21	95.26000 -0.89	95.97	92.71	95.75	110,096
29 Apr 21	96.15000 +1.15	96.42	92.58	95.66	69,556
28 Apr 21	95.00000 -0.98	97.23	94.60	96.77	54,247
27 Apr 21	95.98000 -0.67	97.54	95.70	95.97	39,019
26 Apr 21	96.65000 +1.43	97.47	95.21	96.12	36,350
23 Apr 21	95.22000 +0.68	96.45	93.86	94.94	31,834
22 Apr 21	94.54000 -1.66	98.04	93.68	96.91	75,980
21 Apr 21	96.20000 +0.57	97.72	93.14	95.44	107,623
20 Apr 21	95.63000 -4.14	99.19	92.47	99.19	180,087
19 Apr 21	99.77000 -2.08	101.70	97.18	101.70	47,366
16 Apr 21	101.85000 +1.86	102.79	97.78	100.93	83,176
15 Apr 21	99.99000 -4.98	111.01	99.38	108.50	99,492
14 Apr 21	104.97000 +0.27	107.48	104.51	105.00	37,136
13 Apr 21	104.70000 -2.72	107.88	104.13	107.54	57,320
12 Apr 21	107.42000 +1.15	107.51	104.86	106.93	24,176
09 Apr 21	106.27000 +0.10	107.72	103.90	105.45	51,012
08 Apr 21	106.17000 -1.05	108.45	105.41	107.37	95,237
07 Apr 21	107.22000 -0.71	107.94	105.97	107.80	54,451
06 Apr 21	107.93000 +2.03	107.98	104.92	105.80	84,301
05 Apr 21	105.90000 +2.34	105.90	103.50	103.92	72,904
01 Apr 21	103.56000 +3.43	104.64	99.63	101.11	86,230
31 Mar 21	100.13000 +0.67	102.09	99.63	100.09	76,237
30 Mar 21	99.46000 +0.53	99.91	96.85	98.60	49,399
29 Mar 21	98.93000 -1.22	101.66	97.38	99.97	77,091
26 Mar 21	100.15000 +3.87	100.57	96.62	97.27	76,243
25 Mar 21	96.28000 +1.69	96.72	92.22	93.56	60,450
24 Mar 21	94.59000 +0.36	100.00	93.77	95.00	124,085
23 Mar 21	94.23000 -7.61	101.25	93.75	100.20	96,122
22 Mar 21	101.84000 -2.82	105.49	100.50	105.49	41,903
19 Mar 21	104.66000 +2.84	105.50	101.61	101.61	201,745
18 Mar 21	101.82000 -3.52	105.49	100.99	103.63	68,390
17 Mar 21	105.34000 +2.44	105.50	98.91	102.69	83,999
16 Mar 21	102.90000 -2.43	104.33	101.69	104.33	54,410
15 Mar 21	105.33000 +0.93	105.50	102.93	104.85	57,588
12 Mar 21	104.40000 +1.57	104.68	101.46	103.14	56,479
11 Mar 21	102.83000 +1.19	104.44	101.25	102.57	62,333
10 Mar 21	101.64000 +2.23	102.41	100.03	100.91	59,148
09 Mar 21	99.41000 +0.23	102.01	98.81	100.63	65,111
08 Mar 21	99.18000 +1.27	100.75	96.45	98.83	83,003
05 Mar 21	97.91000 +2.78	98.68	92.73	97.34	78,368
04 Mar 21	95.13000 -1.89	99.21	93.47	97.04	86,562
03 Mar 21	97.02000 +2.67	98.76	93.08	95.26	101,692
02 Mar 21	94.35000 -3.54	96.89	92.86	96.89	62,003
01 Mar 21	97.89000 -1.19	102.88	97.59	101.40	142,478
26 Feb 21	99.08000 +3.42	101.37	94.74	96.47	127,247
25 Feb 21	95.66000 -4.04	101.61	94.28	99.39	85,830
24 Feb 21	99.70000 +2.15	101.09	95.84	97.85	60,874
23 Feb 21	97.55000 +2.17	99.15	92.06	94.70	86,356
22 Feb 21	95.38000 +0.54	96.74	93.76	94.49	59,863
19 Feb 21	94.84000 +0.31	96.78	93.62	95.21	61,711
18 Feb 21	94.53000 -4.54	97.95	93.14	97.95	113,573
17 Feb 21	99.07000 -5.62	103.56	99.02	103.56	88,195
16 Feb 21	104.69000 -0.20	106.42	103.30	105.17	103,956
12 Feb 21	104.89000 +0.68	105.50	102.64	105.29	103,072
11 Feb 21	104.21000 +0.09	106.21	102.32	104.35	61,589
10 Feb 21	104.12000 +0.65	106.79	103.56	103.56	66,079
09 Feb 21	103.47000 -3.13	106.56	102.34	105.48	64,700
08 Feb 21	106.60000 +8.08	107.00	98.73	99.33	152,905
05 Feb 21	98.52000 -1.84	101.73	97.10	101.01	102,739
04 Feb 21	100.36000 +5.37	101.41	92.38	93.82	172,623
03 Feb 21	94.99000 +3.14	94.99	90.49	91.45	124,017
02 Feb 21	91.85000 -0.20	93.49	87.63	92.24	128,609
01 Feb 21	92.05000 +0.66	94.52	88.76	92.52	134,242
29 Jan 21	91.39000 -18.45	109.50	91.38	109.50	222,735
28 Jan 21	109.84000 -4.54	128.87	106.50	119.88	455,582
27 Jan 21	114.38000 +11.12	114.95	101.19	101.19	359,995
26 Jan 21	103.26000 +5.80	103.86	97.66	98.74	140,001
25 Jan 21	97.46000 +1.28	100.45	95.23	95.42	72,946
22 Jan 21	96.18000 +0.82	96.62	94.14	94.43	46,646
21 Jan 21	95.36000 -0.04	96.32	93.24	95.58	49,628
20 Jan 21	95.40000 +0.43	97.58	94.72	94.72	38,549
19 Jan 21	94.97000 +1.17	95.77	93.36	94.52	85,449
15 Jan 21	93.80000 -1.48	94.93	91.37	93.62	58,733
14 Jan 21	95.28000 +0.04	98.07	94.25	95.84	62,783
13 Jan 21	95.24000 -2.36	98.18	94.71	97.72	65,711
12 Jan 21	97.60000 +5.12	98.15	92.53	92.53	79,765
11 Jan 21	92.48000 +0.83	92.59	88.63	89.86	53,818
08 Jan 21	91.65000 -1.42	95.42	90.43	93.10	145,749
07 Jan 21	93.07000 -4.35	97.15	92.77	97.15	87,754
06 Jan 21	97.42000 +6.23	99.25	91.87	91.87	121,827
05 Jan 21	91.19000 +5.97	92.68	82.88	86.00	107,964
04 Jan 21	85.22000 -2.52	88.00	83.47	87.94	67,517
31 Dec 20	87.74000 +0.99	88.41	84.74	87.04	113,295
30 Dec 20	86.75000 +0.36	88.25	85.95	86.63	46,653
29 Dec 20	86.39000 -0.36	88.25	84.99	87.19	88,602
28 Dec 20	86.75000 +0.12	89.15	86.57	88.09	65,480
24 Dec 20	86.63000 +0.06	87.37	86.14	87.08	24,297
23 Dec 20	86.57000 -0.94	90.10	86.11	88.14	75,436
22 Dec 20	87.51000 -0.52	88.76	86.35	88.11	59,630
21 Dec 20	88.03000 -2.81	89.02	85.85	88.18	80,118
18 Dec 20	90.84000 -0.11	93.78	90.28	91.38	200,834
17 Dec 20	90.95000 +0.48	91.85	89.77	90.47	80,752
16 Dec 20	90.47000 -2.20	93.53	89.41	93.03	100,515
15 Dec 20	92.67000 +0.72	93.54	90.93	92.98	71,907
14 Dec 20	91.95000 +1.69	94.17	91.31	91.71	115,979
11 Dec 20	90.26000 -3.62	94.50	90.12	92.95	71,457
10 Dec 20	93.88000 +2.59	94.91	90.59	90.59	88,349
09 Dec 20	91.29000 +1.06	92.47	90.11	92.33	82,550
08 Dec 20	90.23000 -0.41	92.87	88.64	89.37	99,640
07 Dec 20	90.64000 +1.84	91.14	86.22	89.07	81,697
04 Dec 20	88.80000 -1.00	91.29	87.35	89.93	93,709
03 Dec 20	89.80000 +2.69	91.61	86.09	87.40	181,978
02 Dec 20	87.11000 -1.04	90.18	86.43	87.97	114,769
01 Dec 20	88.15000 -1.48	91.20	85.99	91.11	180,912
30 Nov 20	89.63000 -4.74	95.89	89.23	94.49	136,467
27 Nov 20	94.37000 -1.83	97.34	94.05	96.08	50,830
25 Nov 20	96.20000 -0.52	97.34	94.63	96.36	175,728
24 Nov 20	96.72000 +8.23	96.97	89.39	89.67	193,965
23 Nov 20	88.49000 +2.92	89.90	85.70	86.65	100,829
20 Nov 20	85.57000 -0.50	85.83	82.64	85.29	108,565
19 Nov 20	86.07000 +0.65	86.82	83.28	85.50	62,247
18 Nov 20	85.42000 +1.09	88.42	84.19	84.19	64,618
17 Nov 20	84.33000 -1.07	85.42	79.48	84.13	129,127
16 Nov 20	85.40000 +2.61	85.88	80.99	85.09	184,130
13 Nov 20	82.79000 +3.86	83.45	79.82	79.82	115,611
12 Nov 20	78.93000 -4.07	84.00	77.93	81.73	143,959
11 Nov 20	83.00000 -3.80	87.75	82.07	87.70	127,747
10 Nov 20	86.80000 -3.24	92.50	86.05	91.60	173,103
09 Nov 20	90.04000 +6.17	95.22	89.88	90.37	132,906
06 Nov 20	83.87000 -2.91	87.22	83.54	86.71	63,112
05 Nov 20	86.78000 +4.37	87.00	83.20	83.20	81,574
04 Nov 20	82.41000 +0.19	83.34	81.02	81.38	56,952
03 Nov 20	82.22000 +4.36	83.23	78.51	79.77	84,713
02 Nov 20	77.86000 +4.46	78.89	74.32	74.97	114,460
30 Oct 20	73.40000 -3.75	79.36	72.14	76.11	203,822
29 Oct 20	77.15000 +0.90	82.39	75.26	75.46	168,582
28 Oct 20	76.25000 -3.40	77.89	74.11	77.52	155,358
27 Oct 20	79.65000 -1.05	82.68	79.40	80.45	86,441
26 Oct 20	80.70000 -0.91	81.24	76.57	80.10	181,308
23 Oct 20	81.61000 -1.09	83.32	79.05	83.32	106,607
22 Oct 20	82.70000 +0.44	84.58	82.28	83.20	76,721
21 Oct 20	82.26000 -0.80	83.10	80.57	82.98	79,095
20 Oct 20	83.06000 -0.71	85.94	82.41	84.47	67,646
19 Oct 20	83.77000 -3.44	87.56	83.25	87.56	99,303
16 Oct 20	87.21000 +0.03	88.10	85.99	86.71	61,079
15 Oct 20	87.18000 +0.08	87.67	84.05	85.75	91,644
14 Oct 20	87.10000 +2.13	87.79	85.58	85.58	86,099
13 Oct 20	84.97000 -3.51	88.37	84.61	87.52	56,618
12 Oct 20	88.48000 +2.76	88.74	85.31	85.77	68,603
09 Oct 20	85.72000 -0.22	89.69	85.54	86.82	113,488
08 Oct 20	85.94000 +1.22	87.93	84.98	86.20	92,302
07 Oct 20	84.72000 +3.66	85.35	82.28	82.78	138,142
06 Oct 20	81.06000 +0.38	84.17	80.26	81.48	154,112
05 Oct 20	80.68000 +2.46	80.84	78.01	79.05	146,735
02 Oct 20	78.22000 +2.91	78.32	72.86	73.45	116,128
01 Oct 20	75.31000 +0.15	77.04	73.10	74.94	120,078
30 Sep 20	75.16000 +1.04	76.74	74.51	74.94	111,928
29 Sep 20	74.12000 -1.01	75.37	73.33	75.02	74,171
28 Sep 20	75.13000 +2.83	75.54	72.50	73.39	131,960
25 Sep 20	72.30000 +1.11	73.08	70.04	70.90	84,296
24 Sep 20	71.19000 +0.98	71.82	68.26	69.94	173,522
23 Sep 20	70.21500 -5.14	77.37	69.93	75.74	218,642
22 Sep 20	75.35000 -0.60	76.79	73.11	76.19	175,757
21 Sep 20	75.95000 -1.08	76.13	71.97	74.90	189,540
18 Sep 20	77.03000 -3.66	81.69	75.88	81.39	626,125
17 Sep 20	80.69000 +0.02	81.40	78.21	79.00	141,063
16 Sep 20	80.67000 +0.38	81.79	79.41	81.04	137,567
15 Sep 20	80.29000 -3.47	85.00	80.12	84.40	114,526
14 Sep 20	83.76000 +1.95	84.53	81.62	82.57	143,239
11 Sep 20	81.81000 -0.07	82.33	79.22	81.92	179,329
10 Sep 20	81.88000 -0.28	85.54	81.81	82.78	185,608
09 Sep 20	82.16000 -1.73	84.71	80.91	84.71	136,626
08 Sep 20	83.89000 -1.33	86.00	81.70	83.88	117,076
04 Sep 20	85.22000 -2.28	89.16	82.50	89.16	122,063
03 Sep 20	87.50000 -7.41	94.23	86.97	94.06	149,252
02 Sep 20	94.91000 +1.35	95.59	91.22	93.38	115,440
01 Sep 20	93.56000 +0.86	93.60	90.51	91.44	201,757
31 Aug 20	92.70000 -2.39	97.63	91.37	96.36	161,202
28 Aug 20	95.09000 -0.86	97.47	93.91	96.46	88,184
27 Aug 20	95.95000 +0.75	96.66	94.25	95.94	68,287
26 Aug 20	95.20000 -1.35	97.71	94.58	96.54	80,278
25 Aug 20	96.55000 +0.50	96.96	94.18	96.96	85,150
24 Aug 20	96.05000 +2.24	96.24	93.57	95.00	69,462
21 Aug 20	93.81000 -2.22	95.65	92.37	95.19	88,058
20 Aug 20	96.03000 +2.64	97.26	92.28	92.28	86,605
19 Aug 20	93.39000 +0.88	94.94	91.52	91.99	107,007
18 Aug 20	92.51000 -6.61	98.21	90.19	98.13	174,023
17 Aug 20	99.12000 +3.81	100.33	95.64	97.00	179,933
14 Aug 20	95.31000 -0.89	96.47	94.56	95.60	89,547
13 Aug 20	96.20000 -1.73	97.66	94.77	96.86	87,811
12 Aug 20	97.93000 +0.51	99.07	96.20	98.74	86,355
11 Aug 20	97.42000 -2.09	101.20	96.46	99.75	151,725
10 Aug 20	99.51000 +1.22	101.00	99.08	99.36	161,939
07 Aug 20	98.29000 -1.44	100.76	96.91	98.54	154,077
06 Aug 20	99.73000 +1.16	100.00	96.25	97.18	115,368
05 Aug 20	98.57000 +1.54	99.21	95.71	97.63	111,826
04 Aug 20	97.03000 -0.42	100.22	96.53	97.44	109,271
03 Aug 20	97.45000 -2.55	100.82	96.20	99.98	190,774
31 Jul 20	100.00000 -2.66	103.32	95.79	101.04	299,308
30 Jul 20	102.66000 +10.63	123.30	102.00	106.90	918,937
29 Jul 20	92.03000 +9.39	93.30	83.37	83.37	178,446
28 Jul 20	82.64000 -2.09	85.13	81.10	83.99	293,389
27 Jul 20	84.73000 +5.55	84.91	78.82	79.13	131,080
24 Jul 20	79.18000 -1.47	81.09	78.54	80.71	116,921
23 Jul 20	80.65000 -1.73	84.12	80.28	82.15	164,539
22 Jul 20	82.38000 -0.04	83.69	81.57	82.04	168,686
21 Jul 20	82.42000 +1.77	84.26	81.41	82.01	99,895
20 Jul 20	80.65000 -2.81	83.67	79.98	82.83	133,382
17 Jul 20	83.46000 +2.49	83.69	79.76	81.26	172,300
16 Jul 20	80.97000 -1.69	83.14	80.07	81.61	137,400
15 Jul 20	82.66000 +6.59	84.49	78.10	78.74	256,600
14 Jul 20	76.07000 +3.08	76.72	71.74	72.59	186,900
13 Jul 20	72.99000 -0.78	76.54	71.72	75.88	188,400
10 Jul 20	73.77000 +2.44	73.89	70.25	71.28	153,800
09 Jul 20	71.33000 -0.73	72.15	68.74	71.90	190,800
08 Jul 20	72.06000 +0.39	72.14	70.05	71.67	180,900
07 Jul 20	71.67000 -2.53	73.85	71.27	73.24	132,000
06 Jul 20	74.20000 -0.51	77.58	73.32	76.51	195,800
02 Jul 20	74.71000 -0.51	79.18	74.25	77.29	133,800
01 Jul 20	75.22000 -1.12	78.45	74.82	75.71	154,800
30 Jun 20	76.34000 -6.40	82.22	74.30	82.22	397,900
29 Jun 20	82.74000 +4.63	85.50	78.20	79.76	181,200
26 Jun 20	78.11000 -3.18	81.41	77.54	80.77	424,905
25 Jun 20	81.29000 +0.70	81.54	78.65	79.63	149,573
24 Jun 20	80.59000 +1.08	81.41	77.26	78.29	169,809
23 Jun 20	79.51000 +0.55	80.73	78.36	80.58	133,986
22 Jun 20	78.96000 +2.03	79.15	75.52	76.93	137,537
19 Jun 20	76.93000 -3.71	81.92	76.36	81.00	237,125
18 Jun 20	80.64000 +2.22	81.55	75.75	76.84	157,808
17 Jun 20	78.42000 -2.20	80.90	77.76	80.55	166,775
16 Jun 20	80.62000 +0.44	85.84	79.77	84.56	162,535
15 Jun 20	80.18000 +1.74	81.32	74.53	74.88	173,073
12 Jun 20	78.44000 +5.16	80.55	73.97	78.59	205,991
11 Jun 20	73.28000 -13.44	81.69	72.97	81.66	359,076
10 Jun 20	86.72000 -6.87	92.12	86.57	92.12	262,630
09 Jun 20	93.59000 -3.37	95.35	88.55	92.44	292,859
08 Jun 20	96.96000 +15.35	97.10	82.58	83.59	268,557
05 Jun 20	81.61000 +0.59	85.15	80.17	84.51	655,655
04 Jun 20	81.02000 -4.40	84.94	80.94	83.84	386,556
03 Jun 20	85.42000 -1.27	88.80	85.30	87.65	420,646
02 Jun 20	86.69000 -1.47	90.69	86.51	89.66	441,698
01 Jun 20	88.16000 -1.97	90.36	87.37	89.73	497,748
29 May 20	90.13000 +1.40	92.62	86.63	87.38	374,602
28 May 20	88.73000 -2.50	92.96	88.16	92.14	210,469
27 May 20	91.23000 +4.50	91.38	85.14	89.96	260,364
26 May 20	86.73000 +6.47	88.76	80.58	81.12	233,849
22 May 20	80.26000 +0.26	81.24	80.00	80.78	215,731
21 May 20	80.00000 +1.90	81.23	78.01	78.01	125,017
20 May 20	78.10000 +0.18	81.26	77.12	79.09	160,814
19 May 20	77.92000 -2.12	81.69	74.60	79.43	192,262
18 May 20	80.04000 +7.95	80.44	75.31	76.31	246,504
15 May 20	72.09000 +1.94	72.82	69.45	70.89	214,945
14 May 20	70.15000 +1.12	70.56	67.09	67.58	426,970
13 May 20	69.03000 -5.50	73.74	66.90	73.41	529,545
12 May 20	74.53000 -0.64	75.92	73.90	75.01	182,433
11 May 20	75.17000 -0.07	76.65	72.07	73.36	249,735
08 May 20	75.24000 +1.01	77.79	74.39	76.29	246,975
07 May 20	74.23000 +2.26	77.60	73.15	74.31	248,022
06 May 20	71.97000 +3.67	72.84	64.72	68.47	376,972
05 May 20	68.30000 +4.08	69.18	64.03	65.23	448,716
04 May 20	64.22000 -1.97	66.15	61.67	64.84	478,741
01 May 20	66.19000 -6.60	70.99	62.56	69.45	349,699
30 Apr 20	72.79000 -2.30	74.00	69.93	73.10	421,886
29 Apr 20	75.09000 +11.89	78.71	63.20	66.42	1,027,955
28 Apr 20	63.20000 +0.60	67.83	61.42	65.42	320,015
27 Apr 20	62.60000 +7.83	63.59	55.47	55.48	357,531
24 Apr 20	54.77000 +1.75	55.66	52.29	53.37	232,832
23 Apr 20	53.02000 +1.83	55.12	50.29	51.95	237,865
22 Apr 20	51.19000 +3.53	51.97	48.33	49.25	267,899
21 Apr 20	47.66000 +0.87	48.48	43.57	45.00	457,354
20 Apr 20	46.79000 -3.40	49.07	45.00	48.30	198,330
17 Apr 20	50.19000 +0.57	53.26	50.02	51.59	297,091
16 Apr 20	49.62000 +3.86	50.04	44.01	45.41	429,793
15 Apr 20	45.76000 -6.80	51.81	45.05	51.81	667,096
14 Apr 20	52.56000 -6.48	61.85	51.81	60.93	444,082
13 Apr 20	59.04000 -5.28	64.00	56.74	64.00	329,593
09 Apr 20	64.32000 +3.16	71.18	62.56	64.44	619,133
08 Apr 20	61.16000 +9.42	61.68	52.67	53.32	414,337
07 Apr 20	51.74000 +2.86	54.06	48.54	52.12	485,127
06 Apr 20	48.88000 +5.02	50.48	45.07	46.78	414,198
03 Apr 20	43.86000 -1.04	45.86	40.80	44.91	367,771
02 Apr 20	44.90000 -1.76	48.10	44.47	46.15	580,006
01 Apr 20	46.66000 -6.54	52.56	46.00	50.48	308,329
31 Mar 20	53.20000 -4.23	58.68	51.84	56.51	358,608
30 Mar 20	57.43000 -0.14	60.33	52.24	57.51	527,460
27 Mar 20	57.57000 -5.98	60.39	50.81	60.39	840,779
26 Mar 20	63.55000 -3.48	68.87	62.00	63.27	439,376
25 Mar 20	67.03000 -1.99	79.64	59.69	67.11	650,049
24 Mar 20	69.02000 +22.52	72.14	49.45	49.68	609,192
23 Mar 20	46.50000 -5.52	53.49	43.99	52.09	552,379
20 Mar 20	52.02000 -6.73	61.62	51.00	58.19	543,442
19 Mar 20	58.75000 -0.76	61.99	55.28	58.49	576,860
18 Mar 20	59.51000 -12.49	69.69	55.44	67.00	496,053
17 Mar 20	72.00000 +4.99	72.20	64.88	68.34	480,706
16 Mar 20	67.01000 -9.36	71.90	66.56	69.35	642,904
13 Mar 20	76.37000 +2.08	79.72	69.43	77.84	662,629
12 Mar 20	74.29000 -16.98	84.98	74.17	84.98	523,921
11 Mar 20	91.27000 -4.83	94.85	90.23	93.38	429,099
10 Mar 20	96.10000 +4.23	96.57	88.57	93.73	415,723
09 Mar 20	91.87000 -18.76	107.36	90.52	105.19	526,259
06 Mar 20	110.63000 -3.55	113.95	108.19	110.43	305,688
05 Mar 20	114.18000 -4.86	117.38	110.23	116.14	509,210
04 Mar 20	119.04000 +3.97	119.36	114.66	116.34	252,616
03 Mar 20	115.07000 +0.03	119.12	114.01	114.94	268,079
02 Mar 20	115.04000 -1.37	118.51	110.56	117.13	370,252
28 Feb 20	116.41000 -4.48	118.19	111.58	117.11	594,432
27 Feb 20	120.89000 +0.98	123.13	115.95	118.82	407,850
26 Feb 20	119.91000 +3.53	121.21	116.14	116.40	378,126
25 Feb 20	116.38000 -6.41	123.18	115.78	122.82	227,058
24 Feb 20	122.79000 -0.73	123.50	119.40	120.96	311,400
21 Feb 20	123.52000 +4.67	123.83	118.00	118.81	325,755
20 Feb 20	118.85000 +1.51	119.10	116.81	117.08	201,888
19 Feb 20	117.34000 +0.91	118.18	116.48	117.22	198,554
18 Feb 20	116.43000 -1.01	119.79	116.25	117.83	186,256
14 Feb 20	117.44000 +1.16	117.94	115.54	116.86	272,078
13 Feb 20	116.28000 +1.09	119.50	115.33	116.21	246,079
12 Feb 20	115.19000 -0.93	117.07	114.18	117.00	227,116
11 Feb 20	116.12000 -1.02	117.75	115.39	117.44	169,318
10 Feb 20	117.14000 +1.62	117.91	115.06	115.29	210,613
07 Feb 20	115.52000 -0.44	116.95	113.34	115.57	160,401
06 Feb 20	115.96000 -0.23	118.28	115.22	116.28	143,646
05 Feb 20	116.19000 +1.19	117.15	114.26	115.60	226,411
04 Feb 20	115.00000 -0.46	118.00	114.50	117.72	307,255
03 Feb 20	115.46000 -4.17	119.89	114.07	119.36	332,191
31 Jan 20	119.63000 -4.04	126.19	118.50	123.58	429,246
30 Jan 20	123.67000 +12.29	126.36	111.33	111.99	830,836
29 Jan 20	111.38000 +2.53	113.59	108.34	108.39	643,143
28 Jan 20	108.85000 +1.96	109.44	105.71	107.32	215,824
27 Jan 20	106.89000 +1.87	107.90	102.89	103.47	330,448
24 Jan 20	105.02000 -1.53	107.37	104.50	107.37	310,253
23 Jan 20	106.55000 -0.37	107.10	105.34	106.78	125,792
22 Jan 20	106.92000 +0.04	108.88	106.01	106.97	130,493
21 Jan 20	106.88000 +1.65	107.25	104.67	105.12	176,972
17 Jan 20	105.23000 -2.30	108.60	105.00	107.32	150,231
16 Jan 20	107.53000 +0.29	112.00	106.28	108.35	144,995
15 Jan 20	107.24000 -2.01	110.15	105.90	109.11	150,696
14 Jan 20	109.25000 +1.95	110.87	106.90	107.40	221,302
13 Jan 20	107.30000 +0.05	108.34	105.66	107.16	289,783
10 Jan 20	107.25000 +0.02	108.00	104.51	106.90	220,696
09 Jan 20	107.23000 -1.76	109.39	106.46	108.70	370,466
08 Jan 20	108.99000 -4.36	114.53	108.96	113.56	377,253
07 Jan 20	113.35000 -3.99	117.67	112.28	117.59	548,796
06 Jan 20	117.34000 +0.77	117.37	112.54	116.26	381,385
03 Jan 20	116.57000 -9.14	124.95	116.57	124.35	247,812
02 Jan 20	125.71000 -0.06	126.46	123.63	126.46	235,177
31 Dec 19	125.77000 +0.31	126.59	125.15	125.15	144,242
30 Dec 19	125.46000 -0.92	126.33	124.62	126.01	113,299
27 Dec 19	126.38000 +0.67	126.74	124.44	125.69	326,408
26 Dec 19	125.71000 +1.74	126.04	122.85	123.86	170,991
24 Dec 19	123.97000 -0.45	125.01	123.24	124.61	53,341
23 Dec 19	124.42000 -0.54	125.19	121.82	125.11	278,115
20 Dec 19	124.96000 +3.72	126.69	121.54	121.54	1,628,080
19 Dec 19	121.24000 -0.53	123.72	120.20	121.68	429,156
18 Dec 19	121.77000 -3.69	126.49	121.65	125.93	343,413
17 Dec 19	125.46000 +0.29	126.25	121.90	124.80	409,538
16 Dec 19	125.17000 +7.53	125.50	118.62	118.62	739,645
13 Dec 19	117.64000 -1.25	121.60	116.43	118.97	270,143
12 Dec 19	118.89000 -3.55	123.67	117.09	123.00	239,445
11 Dec 19	122.44000 -0.56	123.09	121.10	122.92	297,094
10 Dec 19	123.00000 -1.85	124.92	122.30	124.84	158,386
09 Dec 19	124.85000 +0.16	125.71	123.21	124.07	216,153
06 Dec 19	124.69000 -0.09	127.27	124.17	125.61	133,540
05 Dec 19	124.78000 +2.40	125.00	122.73	123.80	180,692
04 Dec 19	122.38000 +0.51	124.23	121.65	121.67	190,157
03 Dec 19	121.87000 -0.85	122.91	120.30	120.95	194,276
02 Dec 19	122.72000 -5.42	127.39	122.11	127.22	233,868
29 Nov 19	128.14000 -5.19	132.50	127.87	132.50	72,922
27 Nov 19	133.33000 +1.51	133.66	131.14	132.86	182,939
26 Nov 19	131.82001 +1.84	134.50	128.82	130.07	306,651
25 Nov 19	129.98000 +1.97	131.85	127.00	128.40	270,947
22 Nov 19	128.00999 -1.05	131.47	123.58	130.00	403,330
21 Nov 19	129.06000 -8.04	138.00	128.78	137.73	458,911
20 Nov 19	137.10001 -0.55	138.66	135.77	137.57	226,079
19 Nov 19	137.64999 -4.88	142.48	137.20	142.48	232,226
18 Nov 19	142.53000 +2.24	144.14	138.67	140.28	196,492
15 Nov 19	140.28999 -4.00	144.04	139.65	144.01	200,969
14 Nov 19	144.28999 +3.08	145.09	140.44	144.29	173,341
13 Nov 19	141.21001 +0.65	142.85	137.68	139.53	207,132
12 Nov 19	140.56000 +2.12	141.49	136.01	138.41	205,406
11 Nov 19	138.44000 +1.87	139.17	135.38	136.31	208,012
08 Nov 19	136.57001 -0.16	137.61	134.76	136.50	201,774
07 Nov 19	136.73000 +2.33	137.59	135.13	135.34	231,622
06 Nov 19	134.39999 -1.65	136.77	133.41	136.00	302,088
05 Nov 19	136.05000 -4.11	141.26	135.12	140.36	939,890
04 Nov 19	140.16000 +4.33	140.45	134.78	135.35	272,083
01 Nov 19	135.83000 +3.71	135.88	131.32	133.07	166,020
31 Oct 19	132.12000 +2.07	132.52	119.99	125.64	386,239
30 Oct 19	130.05000 +0.06	130.59	128.38	129.80	313,174
29 Oct 19	129.99001 -3.12	133.42	129.10	132.11	160,603
28 Oct 19	133.11000 -1.37	138.77	132.75	134.48	204,563
25 Oct 19	134.48000 +3.08	135.88	131.05	131.05	180,282
24 Oct 19	131.39999 +1.54	131.90	129.26	129.91	253,071
23 Oct 19	129.86000 -1.09	132.00	129.69	130.58	97,456
22 Oct 19	130.95000 +0.62	131.10	128.80	130.46	174,331
21 Oct 19	130.33000 +0.07	131.73	129.58	130.61	121,804
18 Oct 19	130.25999 -0.86	132.76	130.07	130.36	186,131
17 Oct 19	131.12000 -1.42	134.10	130.91	133.70	151,642
16 Oct 19	132.53999 -0.58	135.12	132.02	132.83	187,905
15 Oct 19	133.12000 +0.81	134.87	132.07	132.69	142,483
14 Oct 19	132.31000 +0.04	133.04	129.95	131.06	82,436
11 Oct 19	132.27000 +2.06	134.47	130.90	131.72	139,956
10 Oct 19	130.21001 +1.56	131.63	128.66	128.66	214,728
09 Oct 19	128.64999 +0.61	130.12	126.34	127.66	196,904
08 Oct 19	128.03999 -0.78	130.39	127.52	127.52	239,635
07 Oct 19	128.82001 +4.04	129.68	123.38	124.79	345,335
04 Oct 19	124.78000 -3.90	129.92	124.32	129.39	360,114
03 Oct 19	128.67999 -1.06	130.45	126.13	129.74	257,446
02 Oct 19	129.74001 +0.75	130.21	126.50	128.12	187,749
01 Oct 19	128.99001 -2.85	134.35	128.42	131.77	246,324
30 Sep 19	131.84000 +1.30	133.23	130.43	130.43	177,845
27 Sep 19	130.53999 +0.46	132.65	129.96	130.65	132,092
26 Sep 19	130.08000 -0.43	130.86	129.62	130.30	106,831
25 Sep 19	130.50999 +2.84	131.65	128.33	128.47	145,957
24 Sep 19	127.67000 +0.32	129.42	126.31	126.95	385,714
23 Sep 19	127.35000 -2.44	130.62	127.08	129.96	237,168
20 Sep 19	129.78999 -2.18	132.58	129.61	131.74	298,487
19 Sep 19	131.97000 -0.03	134.37	131.19	132.00	143,568
18 Sep 19	132.00000 +0.61	132.10	128.82	131.76	129,619
17 Sep 19	131.39000 +1.26	131.65	127.89	130.04	139,403
16 Sep 19	130.13000 +3.19	130.87	125.19	125.40	230,133
13 Sep 19	126.94000 +0.33	132.42	124.51	131.15	489,795
12 Sep 19	126.61000 +0.20	129.59	124.18	126.78	293,132
11 Sep 19	126.41000 +5.77	126.68	120.34	120.78	246,863
10 Sep 19	120.64000 +1.40	122.00	116.70	118.79	254,133
09 Sep 19	119.24000 +1.79	120.14	116.36	117.41	235,183
06 Sep 19	117.45000 +4.10	118.60	113.56	113.56	178,007
05 Sep 19	113.35000 -1.59	116.65	112.56	116.06	212,658
04 Sep 19	114.94000 +4.03	116.53	112.30	112.30	248,142
03 Sep 19	110.91000 -3.78	115.35	108.49	113.56	297,717
30 Aug 19	114.69000 +0.31	115.61	113.39	115.00	205,058
29 Aug 19	114.38000 +1.62	115.26	112.09	114.12	201,961
28 Aug 19	112.76000 +0.57	114.83	110.65	112.03	372,089
27 Aug 19	112.19000 -9.66	122.00	111.62	122.00	559,691
26 Aug 19	121.85000 +6.45	121.86	116.03	116.48	273,707
23 Aug 19	115.40000 -3.21	120.00	114.72	117.54	324,388
22 Aug 19	118.61000 +1.36	120.16	117.52	117.73	216,886
21 Aug 19	117.25000 +0.58	119.22	116.32	117.92	199,820
20 Aug 19	116.67000 -0.87	118.89	115.90	117.51	158,854
19 Aug 19	117.54000 +0.50	121.40	116.00	118.56	284,423
16 Aug 19	117.04000 +1.61	120.48	116.23	116.23	226,308
15 Aug 19	115.43000 +0.45	119.51	115.27	115.63	339,546
14 Aug 19	114.98000 -6.30	119.84	113.77	119.00	458,291
13 Aug 19	121.28000 +2.81	121.79	118.16	118.16	193,838
12 Aug 19	118.47000 +1.89	118.94	115.88	117.00	187,484
09 Aug 19	116.58000 +3.07	117.54	111.66	112.96	200,428
08 Aug 19	113.51000 +5.97	114.34	107.21	107.83	224,830
07 Aug 19	107.54000 +1.70	107.79	104.72	106.16	234,491
06 Aug 19	105.84000 +3.37	106.38	103.08	103.08	218,083
05 Aug 19	102.47000 -2.69	104.23	99.91	102.66	392,674
02 Aug 19	105.16000 +1.77	106.21	103.13	105.19	362,115
01 Aug 19	103.39000 +6.94	120.44	95.39	104.80	1,111,089
31 Jul 19	96.45000 +1.45	97.68	94.92	94.92	313,123
30 Jul 19	95.00000 +0.09	95.23	93.82	94.12	137,805
29 Jul 19	94.91000 +0.23	95.60	93.47	94.45	105,989
26 Jul 19	94.68000 +1.51	95.63	93.58	93.61	103,933
25 Jul 19	93.17000 -2.22	96.40	92.84	95.05	97,994
24 Jul 19	95.39000 +1.77	97.24	92.22	93.44	120,698
23 Jul 19	93.62000 +3.25	93.70	89.50	90.57	125,536
22 Jul 19	90.37000 +0.60	91.68	89.23	89.98	128,418
19 Jul 19	89.77000 +0.23	91.71	89.26	90.12	133,875
18 Jul 19	89.54000 -2.97	94.48	89.43	92.24	163,963
17 Jul 19	92.51000 +1.74	93.41	90.51	91.22	172,487
16 Jul 19	90.77000 -0.18	91.32	90.16	91.02	119,746
15 Jul 19	90.95000 +1.96	91.22	88.46	89.33	168,593
12 Jul 19	88.99000 +0.13	91.08	88.90	89.05	245,265
11 Jul 19	88.86000 -3.06	92.44	88.42	91.64	122,344
10 Jul 19	91.92000 +1.25	93.56	90.70	90.86	148,216
09 Jul 19	90.67000 -1.11	91.39	88.98	91.12	155,829
08 Jul 19	91.78000 -1.66	93.39	91.12	93.06	115,622
05 Jul 19	93.44000 +1.45	93.67	90.95	91.44	97,319
03 Jul 19	91.99000 +0.73	92.76	91.49	91.60	61,992
02 Jul 19	91.26000 +0.89	91.54	88.91	90.35	138,818
01 Jul 19	90.37000 -0.52	93.27	90.00	91.48	171,343
28 Jun 19	90.89000 +0.94	92.96	88.32	89.90	287,505
27 Jun 19	89.95000 -3.43	95.01	89.70	93.68	204,768
26 Jun 19	93.38000 +0.35	94.39	91.91	93.61	79,863
25 Jun 19	93.03000 -3.15	96.61	92.91	96.13	180,586
24 Jun 19	96.18000 -3.32	100.32	96.03	99.64	197,299
21 Jun 19	99.50000 +1.01	99.65	97.22	97.88	206,632
20 Jun 19	98.49000 +0.39	100.94	97.34	99.24	98,553
19 Jun 19	98.10000 +1.05	98.34	94.83	96.90	171,357
18 Jun 19	97.05000 -3.69	103.13	96.64	101.62	197,677
17 Jun 19	100.74000 -0.28	101.92	99.98	101.01	197,615
14 Jun 19	101.02000 +0.76	102.24	99.66	99.66	162,925
13 Jun 19	100.26000 +1.86	100.93	97.68	98.82	140,306
12 Jun 19	98.40000 +1.51	98.89	96.03	96.86	171,723
11 Jun 19	96.89000 +1.66	97.90	95.82	96.18	140,072
10 Jun 19	95.23000 +1.04	97.49	94.25	94.63	100,505
07 Jun 19	94.19000 +3.46	94.33	91.13	91.13	90,272
06 Jun 19	90.73000 -0.79	91.76	90.00	91.71	66,677
05 Jun 19	91.52000 +1.38	91.52	89.22	90.75	117,991
04 Jun 19	90.14000 +3.38	90.96	87.38	87.61	119,899
03 Jun 19	86.76000 -0.74	87.74	86.38	87.11	162,247
31 May 19	87.50000 -0.21	87.87	85.86	86.73	117,432
30 May 19	87.71000 +0.13	89.03	87.30	87.95	107,687
29 May 19	87.58000 +0.63	88.32	85.56	86.57	152,736
28 May 19	86.95000 -3.05	90.49	86.89	90.11	198,571
24 May 19	90.00000 +0.50	90.88	89.79	89.92	165,802
23 May 19	89.50000 -0.86	90.69	88.80	89.45	236,378
22 May 19	90.36000 -0.76	91.88	90.23	91.01	110,668
21 May 19	91.12000 +2.68	91.85	88.84	88.84	141,698
20 May 19	88.44000 +0.28	89.27	87.10	87.64	180,977
17 May 19	88.16000 +1.34	88.37	85.52	86.60	117,165
16 May 19	86.82000 +1.18	88.15	84.51	85.83	98,368
15 May 19	85.64000 +0.85	85.89	83.42	83.92	124,895
14 May 19	84.79000 -0.26	86.22	84.05	85.13	107,501
13 May 19	85.05000 -4.31	88.23	85.04	88.23	118,540
10 May 19	89.36000 -0.64	89.60	87.63	89.56	110,406
09 May 19	90.00000 +1.54	91.42	86.94	87.86	202,621
08 May 19	88.46000 +4.01	88.68	84.40	84.40	274,420
07 May 19	84.45000 -2.09	86.60	84.02	85.74	211,772
06 May 19	86.54000 -2.53	87.54	85.56	87.46	248,011
03 May 19	89.07000 +3.27	90.79	85.33	86.57	267,852
02 May 19	85.80000 -4.40	91.61	85.68	90.29	308,180
01 May 19	90.20000 -0.20	92.89	89.83	90.38	173,722
30 Apr 19	90.40000 -1.03	91.82	89.54	91.52	177,490
29 Apr 19	91.43000 -0.87	94.05	91.11	92.62	181,026
26 Apr 19	92.30000 +0.94	93.81	90.67	91.36	94,564
25 Apr 19	91.36000 -1.19	92.68	89.92	92.59	96,874
24 Apr 19	92.55000 +2.83	93.19	89.35	89.98	140,445
23 Apr 19	89.72000 +1.70	90.69	87.48	87.79	133,054
22 Apr 19	88.02000 -2.96	91.50	87.66	90.52	136,725
18 Apr 19	90.98000 -0.55	92.15	90.41	91.71	102,722
17 Apr 19	91.53000 +2.27	92.04	89.38	89.79	164,063
16 Apr 19	89.26000 +1.26	89.66	87.51	88.07	192,083
15 Apr 19	88.00000 +0.61	88.51	86.91	87.68	148,773
12 Apr 19	87.39000 +0.64	87.93	86.01	87.33	137,702
11 Apr 19	86.75000 +1.82	87.12	84.64	85.29	149,630
10 Apr 19	84.93000 +1.79	85.43	82.78	83.29	148,667
09 Apr 19	83.14000 -0.51	83.68	81.74	83.49	170,415
08 Apr 19	83.65000 +0.73	83.72	81.00	82.53	113,100
05 Apr 19	82.92000 -0.02	83.36	82.22	82.75	157,017
04 Apr 19	82.94000 +1.44	83.01	80.98	81.57	103,439
03 Apr 19	81.50000 +1.48	81.95	79.82	80.61	145,575
02 Apr 19	80.02000 -0.28	80.76	79.03	80.57	129,678
01 Apr 19	80.30000 +0.17	81.68	79.74	80.85	135,725
29 Mar 19	80.13000 +0.73	80.30	77.92	79.86	184,750
28 Mar 19	79.40000 +2.16	80.15	76.47	77.52	194,759
27 Mar 19	77.24000 +1.26	77.87	74.94	76.05	252,157
26 Mar 19	75.98000 +1.01	76.87	75.37	75.63	149,158
25 Mar 19	74.97000 +0.19	75.65	73.74	74.63	165,903
22 Mar 19	74.78000 -3.50	78.13	74.77	77.90	293,455
21 Mar 19	78.28000 +0.69	78.93	77.33	77.50	131,993
20 Mar 19	77.59000 -1.73	79.43	77.40	79.43	109,486
19 Mar 19	79.32000 +0.35	80.63	78.18	79.43	153,097
18 Mar 19	78.97000 -0.02	79.28	78.00	79.17	209,920
15 Mar 19	78.99000 -0.50	80.51	78.40	79.75	263,480
14 Mar 19	79.49000 +0.06	80.25	78.44	79.56	193,660
13 Mar 19	79.43000 +1.81	79.84	78.40	78.71	250,233
12 Mar 19	77.62000 +1.64	78.10	74.86	76.55	369,668
11 Mar 19	75.98000 +1.07	76.58	74.14	74.74	213,981
08 Mar 19	74.91000 -2.24	77.02	73.96	77.02	254,557
07 Mar 19	77.15000 -5.03	82.15	77.06	81.86	374,567
06 Mar 19	82.18000 -0.09	82.32	81.75	82.23	316,039
05 Mar 19	82.27000 -0.17	82.81	81.71	82.50	251,242
04 Mar 19	82.44000 -0.07	83.28	82.10	82.70	200,937
01 Mar 19	82.51000 +0.01	83.68	82.15	83.00	146,156
28 Feb 19	82.50000 +0.29	83.09	81.90	82.15	136,152
27 Feb 19	82.21000 +0.02	82.68	81.84	82.20	185,443
26 Feb 19	82.19000 +0.03	82.74	81.50	82.15	206,852
25 Feb 19	82.16000 +0.02	83.87	81.62	82.63	207,550
22 Feb 19	82.14000 -0.01	83.12	81.32	82.44	146,155
21 Feb 19	82.15000 -0.13	83.00	81.35	82.31	175,434
20 Feb 19	82.28000 -1.43	83.81	82.16	83.79	206,956
19 Feb 19	83.71000 +1.35	84.63	81.82	82.24	228,691
15 Feb 19	82.36000 +0.35	83.42	81.23	82.01	258,334
14 Feb 19	82.01000 +0.55	82.19	80.12	81.21	237,577
13 Feb 19	81.46000 +0.16	82.00	80.07	81.77	167,313
12 Feb 19	81.30000 +0.79	81.98	80.32	80.96	410,884
11 Feb 19	80.51000 +2.30	80.55	78.00	78.23	340,606
08 Feb 19	78.21000 +0.36	78.49	76.33	77.78	357,931
07 Feb 19	77.85000 -1.74	79.82	77.07	79.00	238,370
06 Feb 19	79.59000 -2.05	82.21	79.16	81.94	178,999
05 Feb 19	81.64000 -0.64	83.20	80.21	82.64	462,461
04 Feb 19	82.28000 +0.59	82.59	80.27	81.08	302,947
01 Feb 19	81.69000 -1.48	86.50	80.30	83.91	727,177
31 Jan 19	83.17000 -32.78	89.75	76.76	87.71	2,237,967
30 Jan 19	115.95000 -1.34	120.54	114.87	118.65	247,779
29 Jan 19	117.29000 -2.10	119.67	117.21	119.67	120,756
28 Jan 19	119.39000 +0.00	119.54	115.83	117.94	114,739
25 Jan 19	119.39000 +2.24	119.95	118.07	118.25	125,228
24 Jan 19	117.15000 +0.74	118.76	116.32	116.32	100,439
23 Jan 19	116.41000 -2.62	120.15	115.98	119.47	111,613
22 Jan 19	119.03000 -0.96	119.98	117.80	119.98	121,699
18 Jan 19	119.99000 +0.14	122.34	119.12	119.84	106,028
17 Jan 19	119.85000 +1.05	120.20	117.80	118.31	117,538
16 Jan 19	118.80000 +0.94	118.97	116.41	118.35	117,238
15 Jan 19	117.86000 +3.62	118.74	113.64	114.25	143,587
14 Jan 19	114.24000 -0.82	116.31	112.40	113.97	111,501
11 Jan 19	115.06000 +0.40	115.22	112.61	114.50	157,528
10 Jan 19	114.66000 +0.68	114.86	111.66	113.39	163,581
09 Jan 19	113.98000 +3.10	114.22	110.70	111.42	134,227
08 Jan 19	110.88000 +1.55	111.07	107.81	110.24	118,347
07 Jan 19	109.33000 +2.83	110.85	106.49	106.49	104,011
04 Jan 19	106.50000 +4.98	108.13	101.63	102.90	99,238
03 Jan 19	101.52000 -3.85	104.89	100.43	104.39	197,102
02 Jan 19	105.37000 +1.95	107.05	100.25	102.11	183,587
31 Dec 18	103.42000 -2.61	109.99	102.35	106.20	166,524
28 Dec 18	106.03000 -0.89	108.15	104.24	107.19	147,201
27 Dec 18	106.92000 +2.37	107.00	102.09	103.13	142,609
26 Dec 18	104.55000 +4.28	105.64	99.83	101.15	186,803
24 Dec 18	100.27000 -0.08	102.78	99.16	99.41	91,426
21 Dec 18	100.35000 -4.02	104.76	99.64	104.37	358,143
20 Dec 18	104.37000 -0.72	110.86	101.99	105.20	169,286
19 Dec 18	105.09000 -2.42	110.13	103.68	107.68	200,216
18 Dec 18	107.51000 -0.45	111.96	106.71	108.93	169,392
17 Dec 18	107.96000 -2.09	111.04	106.00	109.75	163,901
14 Dec 18	110.05000 -3.17	114.45	109.63	112.08	126,312
13 Dec 18	113.22000 +0.87	113.55	110.38	113.19	143,534
12 Dec 18	112.35000 +1.03	115.14	111.05	112.40	125,950
11 Dec 18	111.32000 -1.79	118.07	110.60	114.44	136,842
10 Dec 18	113.11000 +1.31	115.49	111.81	111.81	142,124
07 Dec 18	111.80000 -0.58	117.13	109.62	112.00	248,138
06 Dec 18	112.38000 -3.27	117.60	110.89	114.79	169,599
04 Dec 18	115.65000 -6.88	123.89	114.93	123.76	148,588
03 Dec 18	122.53000 +1.87	124.79	119.33	121.87	163,911
30 Nov 18	120.66000 +2.07	120.92	118.40	118.40	94,354
29 Nov 18	118.59000 -2.82	123.42	117.38	121.21	117,470
28 Nov 18	121.41000 +6.48	121.48	115.02	115.97	164,021
27 Nov 18	114.93000 -0.58	115.44	113.35	114.81	94,176
26 Nov 18	115.51000 +1.35	117.49	113.74	115.50	139,608
23 Nov 18	114.16000 +0.15	115.85	111.57	113.68	55,802
21 Nov 18	114.01000 +2.40	115.35	112.01	112.22	123,577
20 Nov 18	111.61000 -9.25	121.87	110.93	119.64	221,304
19 Nov 18	120.86000 -2.46	124.92	120.85	123.08	503,746
16 Nov 18	123.32000 +2.67	123.81	118.40	119.71	235,510
15 Nov 18	120.65000 +3.14	123.28	115.65	116.62	180,452
14 Nov 18	117.51000 +4.73	117.90	113.46	113.46	237,152
13 Nov 18	112.78000 -3.48	117.48	111.84	116.51	216,242
12 Nov 18	116.26000 -1.32	118.32	115.85	117.42	142,549
09 Nov 18	117.58000 +0.34	117.86	114.73	117.02	189,701
08 Nov 18	117.24000 -0.69	118.77	116.68	117.68	120,759
07 Nov 18	117.93000 +2.60	118.19	114.76	115.93	115,601
06 Nov 18	115.33000 +3.81	116.09	111.14	111.58	224,264
05 Nov 18	111.52000 -1.34	114.10	109.00	113.36	185,806
02 Nov 18	112.86000 +1.35	115.37	111.50	111.50	272,298
01 Nov 18	111.51000 -13.48	117.57	110.00	111.62	451,953
31 Oct 18	124.99000 +0.53	129.20	124.71	126.16	174,703
30 Oct 18	124.46000 +3.21	125.01	120.81	121.04	209,861
29 Oct 18	121.25000 +1.71	123.94	119.05	121.03	168,161
26 Oct 18	119.54000 -0.04	120.88	115.03	117.71	133,095
25 Oct 18	119.58000 +3.42	119.89	116.64	117.05	213,118
24 Oct 18	116.16000 -3.38	120.36	116.01	119.49	174,721
23 Oct 18	119.54000 +0.76	120.45	113.63	117.00	178,277
22 Oct 18	118.78000 +2.99	121.90	116.33	116.33	151,916
19 Oct 18	115.79000 -0.79	116.75	112.87	116.29	104,947
18 Oct 18	116.58000 -2.47	118.55	115.57	118.55	76,651
17 Oct 18	119.05000 -0.45	119.62	117.40	119.51	87,661
16 Oct 18	119.50000 +3.83	119.63	116.20	116.21	122,571
15 Oct 18	115.67000 +1.43	116.33	113.37	114.07	122,971
12 Oct 18	114.24000 -1.07	118.47	111.18	117.00	226,322
11 Oct 18	115.31000 -1.20	118.01	115.24	116.17	165,131
10 Oct 18	116.51000 -4.78	121.00	116.07	121.00	154,829
09 Oct 18	121.29000 -2.79	124.81	120.57	123.52	138,670
08 Oct 18	124.08000 -1.67	126.90	123.01	125.24	158,675
05 Oct 18	125.75000 -3.24	130.35	124.22	129.33	112,289
04 Oct 18	128.99001 -3.72	133.41	127.99	132.50	299,267
03 Oct 18	132.71001 -0.34	134.66	132.61	133.69	103,224
02 Oct 18	133.05000 -1.59	135.48	132.87	134.70	171,137
01 Oct 18	134.64000 -1.97	138.99	134.50	137.74	223,253
28 Sep 18	136.61000 -2.22	139.16	136.42	138.74	192,727
27 Sep 18	138.83000 -4.31	144.83	137.85	143.90	176,945
26 Sep 18	143.14000 +1.66	144.33	140.10	142.00	92,328
25 Sep 18	141.48000 +1.08	143.31	140.16	140.71	157,088
24 Sep 18	140.39999 -4.74	145.09	140.22	144.64	136,740
21 Sep 18	145.14000 +0.68	146.67	143.85	144.29	228,108
20 Sep 18	144.46001 +1.92	144.61	142.04	143.35	90,824
19 Sep 18	142.53999 -1.51	144.00	142.06	144.00	91,646
18 Sep 18	144.05000 +1.70	145.57	141.65	142.14	96,366
17 Sep 18	142.35001 -1.22	144.64	140.48	143.66	125,442
14 Sep 18	143.57001 +0.05	145.66	142.63	143.33	99,508
13 Sep 18	143.52000 +2.73	143.89	140.20	141.09	97,989
12 Sep 18	140.78999 +0.59	140.97	137.50	140.48	147,751
11 Sep 18	140.20000 -4.22	145.53	139.96	143.99	94,636
10 Sep 18	144.42000 +1.79	145.14	141.77	143.18	152,186
07 Sep 18	142.63000 +2.23	142.80	139.38	140.39	101,207
06 Sep 18	140.39999 -1.01	141.89	139.59	141.39	219,257
05 Sep 18	141.41000 -2.04	144.67	140.60	143.09	182,336
04 Sep 18	143.45000 +3.45	143.74	139.10	139.64	151,920
31 Aug 18	140.00000 +0.32	140.27	138.18	139.27	116,371
30 Aug 18	139.67999 +0.13	141.33	138.50	138.89	78,487
29 Aug 18	139.55000 -1.95	141.71	138.13	141.33	83,165
28 Aug 18	141.50000 +1.76	143.19	140.00	140.12	94,069
27 Aug 18	139.74001 -1.26	141.85	139.38	140.84	72,105
24 Aug 18	141.00000 +0.19	143.10	140.55	141.38	86,950
23 Aug 18	140.81000 -1.15	143.51	140.51	141.50	63,881
22 Aug 18	141.96001 +1.59	142.40	140.11	140.28	63,807
21 Aug 18	140.37000 +0.50	141.32	139.17	140.26	142,369
20 Aug 18	139.87000 +1.72	141.20	138.25	138.51	63,353
17 Aug 18	138.14999 +0.10	138.37	136.18	137.49	92,480
16 Aug 18	138.05000 -3.35	142.37	137.73	141.79	127,978
15 Aug 18	141.39999 +0.52	142.59	139.91	140.19	208,360
14 Aug 18	140.88000 +1.67	143.29	139.22	139.22	106,364
13 Aug 18	139.21001 -4.93	145.26	139.01	144.14	195,140
10 Aug 18	144.14000 -0.19	146.16	143.53	143.53	67,608
09 Aug 18	144.33000 +0.00	146.23	143.96	145.22	97,612
08 Aug 18	144.33000 +0.44	145.01	143.61	144.08	85,319
07 Aug 18	143.89000 -2.89	146.63	143.39	146.63	92,099
06 Aug 18	146.78000 +0.20	149.05	145.14	146.56	121,044
03 Aug 18	146.58000 +3.70	147.26	142.60	142.60	137,985
02 Aug 18	142.88000 -3.98	144.57	134.51	140.61	273,776
01 Aug 18	146.86000 +0.79	150.16	144.39	146.58	246,493
31 Jul 18	146.07001 +2.17	146.74	142.86	144.52	131,322
30 Jul 18	143.89999 -1.96	147.49	143.77	145.57	125,306
27 Jul 18	145.86000 -6.95	152.92	145.81	152.82	106,948
26 Jul 18	152.81000 -1.87	155.51	151.95	154.67	59,788
25 Jul 18	154.67999 +4.25	155.50	150.42	150.42	143,465
24 Jul 18	150.42999 -1.38	153.21	148.32	152.32	92,160
23 Jul 18	151.81000 +0.89	152.14	148.93	150.37	69,347
20 Jul 18	150.92000 -0.39	153.43	150.40	150.59	96,937
19 Jul 18	151.31000 +1.82	151.86	148.43	149.21	60,126
18 Jul 18	149.49001 +0.23	149.64	147.33	149.16	81,362
17 Jul 18	149.25999 +0.16	149.87	147.17	149.40	63,325
16 Jul 18	149.10001 -1.85	151.41	148.46	151.18	57,140
13 Jul 18	150.95000 -1.71	153.50	150.77	152.58	58,339
12 Jul 18	152.66000 +1.65	152.89	150.47	151.77	105,041
11 Jul 18	151.00999 +2.97	151.20	147.38	147.38	142,056
10 Jul 18	148.03999 -0.20	148.86	147.60	148.27	110,806
09 Jul 18	148.24001 +0.36	150.93	147.44	148.91	124,877
06 Jul 18	147.88000 +0.64	148.33	146.19	147.33	102,627
05 Jul 18	147.24001 +0.53	147.75	145.31	147.75	92,924
03 Jul 18	146.71001 -0.09	147.58	146.22	147.14	50,382
02 Jul 18	146.80000 +1.84	146.80	140.69	144.12	134,120
29 Jun 18	144.96001 +0.18	146.36	141.63	145.17	122,978
28 Jun 18	144.78000 +1.77	145.17	142.06	142.65	101,519
27 Jun 18	143.00999 -2.34	146.95	142.95	146.77	132,725
26 Jun 18	145.35001 +1.69	146.03	143.99	144.04	143,993
25 Jun 18	143.66000 -1.85	145.19	142.40	144.78	152,878
22 Jun 18	145.50999 -4.08	150.86	135.37	150.32	374,117
21 Jun 18	149.59000 -0.55	152.09	149.04	150.64	144,308
20 Jun 18	150.14000 -1.44	153.00	149.79	152.68	122,791
19 Jun 18	151.58000 -1.15	151.60	147.46	151.37	116,638
18 Jun 18	152.73000 +2.59	152.86	147.15	150.05	149,339
15 Jun 18	150.14000 +2.98	150.15	146.20	146.39	278,009
14 Jun 18	147.16000 +1.91	148.84	145.63	145.63	220,219
13 Jun 18	145.25000 -0.04	146.07	144.56	145.28	102,468
12 Jun 18	145.28999 +1.51	146.14	142.46	143.79	150,779
11 Jun 18	143.78000 -0.34	144.19	139.85	144.13	141,906
08 Jun 18	144.12000 +2.05	145.29	141.49	142.13	143,503
07 Jun 18	142.07001 -1.32	144.89	140.49	143.17	137,100
06 Jun 18	143.39000 +3.88	143.45	138.13	139.93	166,301
05 Jun 18	139.50999 -0.79	140.98	138.59	140.21	181,670
04 Jun 18	140.30000 +0.59	141.74	139.62	140.66	182,220
01 Jun 18	139.71001 +0.48	140.97	138.29	140.04	194,826
31 May 18	139.23000 +0.72	139.30	137.76	138.88	217,774
30 May 18	138.50999 +1.83	138.86	134.15	136.73	230,311
29 May 18	136.67999 +1.64	136.88	133.84	133.96	138,760
25 May 18	135.03999 -0.48	135.89	134.09	135.37	79,188
24 May 18	135.52000 -0.15	136.70	134.17	135.64	125,659
23 May 18	135.67000 +0.93	135.71	133.77	134.25	127,639
22 May 18	134.74001 -3.47	138.72	134.25	138.72	152,242
21 May 18	138.21001 +1.56	139.46	136.15	137.21	91,698
18 May 18	136.64999 -0.81	138.79	135.28	138.54	197,538
17 May 18	137.46001 -1.61	139.17	137.00	138.98	113,040
16 May 18	139.07001 +0.85	140.80	137.66	138.13	117,971
15 May 18	138.22000 +0.06	138.62	136.32	137.80	129,013
14 May 18	138.16000 -2.61	141.00	137.44	140.55	240,244
11 May 18	140.77000 +0.52	141.48	139.43	140.52	135,451
10 May 18	140.25000 +1.47	141.83	136.66	139.28	130,782
09 May 18	138.78000 +1.97	139.40	134.76	136.00	147,772
08 May 18	136.81000 -1.58	139.98	136.00	137.88	148,537
07 May 18	138.39000 -2.88	142.04	138.28	141.63	140,266
04 May 18	141.27000 +0.59	142.34	138.08	139.70	118,699
03 May 18	140.67999 -1.07	141.80	135.34	135.34	213,174
02 May 18	141.75000 -0.72	147.14	139.65	142.23	236,571
01 May 18	142.47000 -1.34	144.63	139.31	143.43	271,602
30 Apr 18	143.81000 +0.95	147.12	142.54	143.14	177,395
27 Apr 18	142.86000 -5.01	148.43	142.38	148.43	190,952
26 Apr 18	147.87000 +0.27	149.89	146.96	148.37	136,769
25 Apr 18	147.60001 -0.21	148.70	144.11	148.10	131,580
24 Apr 18	147.81000 -1.32	152.02	147.01	149.75	138,629
23 Apr 18	149.13000 -1.81	152.68	148.46	151.56	131,369
20 Apr 18	150.94000 -0.62	154.00	150.63	152.08	173,815
19 Apr 18	151.56000 -2.87	157.27	151.31	154.12	128,836
18 Apr 18	154.42999 -1.55	156.54	154.21	156.54	94,137
17 Apr 18	155.98000 +3.79	157.45	152.95	152.95	137,949
16 Apr 18	152.19000 +1.21	153.20	150.63	151.66	148,124
13 Apr 18	150.98000 -2.97	155.94	150.56	154.39	83,506
12 Apr 18	153.95000 +1.89	156.21	152.76	153.49	116,783
11 Apr 18	152.06000 -0.47	155.02	151.52	152.01	128,600
10 Apr 18	152.53000 +1.37	154.50	152.22	152.76	103,068
09 Apr 18	151.16000 +0.30	153.56	150.22	151.79	126,887
06 Apr 18	150.86000 -2.77	153.61	149.06	152.82	163,354
05 Apr 18	153.63000 +1.60	154.47	152.15	152.87	161,837
04 Apr 18	152.03000 -0.87	154.13	150.19	151.00	159,205
03 Apr 18	152.89999 +1.65	155.70	149.50	151.88	154,740
02 Apr 18	151.25000 -3.45	163.94	149.05	154.43	173,467
29 Mar 18	154.70000 +1.12	159.24	154.29	154.63	203,588
28 Mar 18	153.58000 -4.57	158.62	153.33	158.25	206,675
27 Mar 18	158.14999 -5.62	164.58	157.60	163.78	109,060
26 Mar 18	163.77000 +4.89	164.33	160.53	160.82	152,437
23 Mar 18	158.88000 -1.95	164.07	158.76	161.19	167,300
22 Mar 18	160.83000 -5.69	166.26	160.61	164.59	172,524
21 Mar 18	166.52000 +0.34	168.52	164.91	166.17	219,439
20 Mar 18	166.17999 +2.99	167.29	161.13	163.30	275,160
19 Mar 18	163.19000 -4.00	167.38	162.18	166.56	327,354
16 Mar 18	167.19000 +6.36	167.79	160.58	161.11	441,009
15 Mar 18	160.83000 +0.50	162.93	158.87	160.65	225,260
14 Mar 18	160.33000 -1.28	163.69	159.15	162.34	241,504
13 Mar 18	161.61000 +2.80	162.18	158.77	159.55	218,811
12 Mar 18	158.81000 -12.43	171.68	158.75	171.68	436,228
09 Mar 18	171.24001 +1.10	171.76	168.42	170.70	340,522
08 Mar 18	170.14000 +1.33	170.29	161.82	168.81	306,434
07 Mar 18	168.81000 +8.36	168.83	158.73	159.42	284,606
06 Mar 18	160.45000 +2.07	160.61	155.18	158.32	207,049
05 Mar 18	158.38000 -2.53	160.61	154.40	160.61	348,117
02 Mar 18	160.91000 -0.87	164.00	156.92	161.19	492,854
01 Mar 18	161.78000 -0.97	163.74	158.56	163.74	365,433
28 Feb 18	162.75000 +0.47	165.36	162.70	163.46	303,532
27 Feb 18	162.28000 -1.95	165.94	162.03	164.53	273,924
26 Feb 18	164.23000 -3.60	169.63	163.16	167.50	384,968
23 Feb 18	167.83000 +5.05	167.93	163.61	164.20	228,545
22 Feb 18	162.78000 +0.28	165.89	161.20	163.30	337,559
21 Feb 18	162.50000 +7.12	163.97	155.20	156.60	333,970
20 Feb 18	155.38000 -2.56	159.11	154.12	156.91	187,340
16 Feb 18	157.94000 -0.42	159.16	157.18	157.63	166,190
15 Feb 18	158.36000 +0.75	159.50	155.43	158.61	221,035
14 Feb 18	157.61000 +7.71	157.77	148.38	148.67	245,103
13 Feb 18	149.89999 +1.45	151.24	146.37	147.60	281,534
12 Feb 18	148.45000 -0.76	150.34	146.47	149.50	318,757
09 Feb 18	149.21001 -0.80	152.74	146.50	151.09	476,202
08 Feb 18	150.00999 -5.22	157.55	150.00	154.97	421,798
07 Feb 18	155.23000 -3.50	162.45	155.14	158.97	530,234
06 Feb 18	158.73000 -1.31	159.55	152.57	158.31	646,351
05 Feb 18	160.03999 -2.45	167.69	158.39	159.97	590,299
02 Feb 18	162.49001 +9.48	162.80	150.93	153.16	1,123,137
01 Feb 18	153.00999 +25.60	155.08	130.16	134.11	1,445,446
31 Jan 18	127.41000 -3.94	133.08	126.83	132.23	524,998
30 Jan 18	131.35001 -1.34	132.22	129.95	131.83	240,709
29 Jan 18	132.69000 +0.49	134.57	130.95	131.91	199,294
26 Jan 18	132.20000 -0.21	132.74	130.24	131.10	197,041
25 Jan 18	132.41000 +0.52	133.77	130.81	132.55	250,609
24 Jan 18	131.89000 -5.11	138.03	131.80	137.69	196,577
23 Jan 18	137.00000 +0.00	137.34	136.05	137.31	475,900
22 Jan 18	137.00000 +4.24	137.07	131.74	132.86	494,826
19 Jan 18	132.75999 +5.27	132.90	126.47	127.24	236,234
18 Jan 18	127.49000 -0.60	128.38	126.89	127.82	121,731
17 Jan 18	128.09000 +3.59	128.13	124.08	124.60	186,643
16 Jan 18	124.50000 +2.25	125.38	122.86	122.86	221,687
12 Jan 18	122.25000 +2.25	122.44	119.82	120.24	317,040
11 Jan 18	120.00000 -0.16	121.14	119.86	120.33	293,694
10 Jan 18	120.16000 -4.83	124.67	119.86	124.40	481,132
09 Jan 18	124.99000 +0.06	126.31	124.33	124.99	389,582
08 Jan 18	124.93000 +1.31	125.08	122.57	123.30	269,415
05 Jan 18	123.62000 -1.22	125.67	123.44	125.17	189,825
04 Jan 18	124.84000 +1.37	125.06	123.04	123.51	231,424
03 Jan 18	123.47000 +2.22	123.85	119.89	121.34	209,771
02 Jan 18	121.25000 +1.37	121.79	119.52	119.75	171,537
29 Dec 17	119.88000 +0.34	120.92	118.54	119.81	127,594
28 Dec 17	119.54000 +2.17	119.61	117.27	117.57	109,352
27 Dec 17	117.37000 -0.40	118.61	116.86	117.98	102,915
26 Dec 17	117.77000 +0.24	118.04	116.82	117.42	76,737
22 Dec 17	117.53000 -1.69	119.64	117.22	119.14	71,737
21 Dec 17	119.22000 +0.63	119.96	118.36	118.61	87,812
20 Dec 17	118.59000 -0.31	120.33	117.80	119.47	164,184
19 Dec 17	118.90000 -2.14	121.96	118.04	121.03	139,515
18 Dec 17	121.04000 +0.61	121.82	119.59	121.27	172,697
15 Dec 17	120.43000 +2.34	120.97	118.16	118.16	281,401
14 Dec 17	118.09000 -0.75	119.89	116.82	118.91	247,327
13 Dec 17	118.84000 +2.15	119.61	117.28	117.28	212,493
12 Dec 17	116.69000 -3.27	120.00	116.10	120.00	292,242
11 Dec 17	119.96000 +0.14	121.24	119.72	119.96	235,365
08 Dec 17	119.82000 -2.19	122.87	119.77	122.61	137,237
07 Dec 17	122.01000 -0.66	123.95	122.00	123.05	62,708
06 Dec 17	122.67000 -0.01	123.75	122.06	122.52	112,396
05 Dec 17	122.68000 +0.81	123.93	121.14	121.81	244,259
04 Dec 17	121.87000 -0.14	123.58	120.31	122.78	176,285
01 Dec 17	122.01000 +0.21	122.30	117.75	121.65	141,726
30 Nov 17	121.80000 +0.37	122.43	121.21	121.97	200,682
29 Nov 17	121.43000 -1.01	122.98	119.72	122.53	166,243
28 Nov 17	122.44000 +0.36	123.06	121.02	122.96	175,943
27 Nov 17	122.08000 -0.85	122.93	121.39	122.52	139,764
24 Nov 17	122.93000 +1.54	123.34	119.56	121.42	78,008
22 Nov 17	121.39000 -0.63	122.55	121.01	122.05	92,218
21 Nov 17	122.02000 -0.11	122.48	121.54	122.09	147,919
20 Nov 17	122.13000 -0.04	123.77	119.91	122.20	173,582
17 Nov 17	122.17000 +3.09	122.33	118.50	118.50	362,382
16 Nov 17	119.08000 +0.39	119.75	118.26	118.68	196,428
15 Nov 17	118.69000 -1.36	119.67	118.33	119.31	202,373
14 Nov 17	120.05000 +0.63	120.34	118.78	119.24	165,850
13 Nov 17	119.42000 +0.26	119.62	118.32	118.94	190,975
10 Nov 17	119.16000 +0.52	119.77	117.88	118.43	185,588
09 Nov 17	118.64000 -0.33	118.79	116.73	117.99	115,380
08 Nov 17	118.97000 -0.03	119.50	117.96	118.43	184,058
07 Nov 17	119.00000 +0.10	119.63	117.78	119.07	155,039
06 Nov 17	118.90000 -0.22	119.83	114.55	118.50	473,546
03 Nov 17	119.12000 +1.62	120.10	115.59	117.39	706,598
02 Nov 17	117.50000 +8.13	121.06	109.64	115.00	812,793
01 Nov 17	109.37000 +0.23	110.00	104.07	110.00	516,137
31 Oct 17	109.14000 +0.14	109.92	108.60	109.15	296,010
30 Oct 17	109.00000 +0.43	109.18	107.61	108.51	156,879
27 Oct 17	108.57000 +0.57	109.15	107.43	108.64	175,249
26 Oct 17	108.00000 +0.90	108.14	105.20	107.38	121,106
25 Oct 17	107.10000 -0.65	108.13	103.11	107.40	180,161
24 Oct 17	107.75000 -0.52	109.23	107.43	108.38	183,649
23 Oct 17	108.27000 +0.29	108.73	107.44	108.18	198,675
20 Oct 17	107.98000 +0.18	108.41	106.82	108.04	261,115
19 Oct 17	107.80000 -0.09	108.38	106.61	107.14	197,860
18 Oct 17	107.89000 +1.13	108.81	106.88	107.36	189,396
17 Oct 17	106.76000 +1.57	106.89	103.25	105.27	324,198
16 Oct 17	105.19000 +0.75	105.42	103.71	104.52	129,517
13 Oct 17	104.44000 +1.84	105.35	102.58	102.82	132,182
12 Oct 17	102.60000 +1.79	102.68	100.17	100.55	137,838
11 Oct 17	100.81000 +0.03	101.44	99.01	100.79	102,056
10 Oct 17	100.78000 -3.54	105.28	100.57	104.98	249,828
09 Oct 17	104.32000 +1.09	106.98	102.45	103.22	367,562
06 Oct 17	103.23000 +1.35	103.68	101.07	101.25	231,275
05 Oct 17	101.88000 +0.60	102.59	100.71	101.62	203,983
04 Oct 17	101.28000 +0.29	101.54	99.47	100.99	144,346
03 Oct 17	100.99000 +0.49	101.71	100.11	100.47	195,200
02 Oct 17	100.50000 +2.84	101.09	98.00	98.04	463,547
29 Sep 17	97.66000 -0.60	98.94	97.44	98.33	160,801
28 Sep 17	98.26000 +0.36	99.01	97.65	97.81	116,427
27 Sep 17	97.90000 +1.61	98.92	95.65	96.59	133,960
26 Sep 17	96.29000 +0.31	97.24	95.45	96.25	148,359
25 Sep 17	95.98000 -2.27	98.74	95.79	97.85	197,865
22 Sep 17	98.25000 +0.07	99.31	94.93	98.14	111,505
21 Sep 17	98.18000 -0.26	98.95	96.44	98.45	94,578
20 Sep 17	98.44000 -1.02	99.99	97.11	99.07	222,823
19 Sep 17	99.46000 +2.46	99.51	96.90	97.21	201,627
18 Sep 17	97.00000 +3.35	98.88	95.29	95.64	380,382
15 Sep 17	93.65000 -0.45	94.48	93.20	94.17	245,629
14 Sep 17	94.10000 +0.09	94.90	93.31	93.89	119,722
13 Sep 17	94.01000 -1.92	96.36	93.26	95.71	163,711
12 Sep 17	95.93000 +1.47	96.82	94.16	94.96	201,585
11 Sep 17	94.46000 -0.32	95.98	94.22	95.00	136,525
08 Sep 17	94.78000 +0.90	94.94	93.38	93.75	137,945
07 Sep 17	93.88000 +0.12	94.70	93.16	94.25	115,847
06 Sep 17	93.76000 +1.19	94.04	92.32	92.82	91,708
05 Sep 17	92.57000 -1.13	94.46	92.10	93.48	113,015
01 Sep 17	93.70000 +1.26	94.81	92.01	92.46	172,797
31 Aug 17	92.44000 +0.58	93.64	91.68	92.30	199,633
30 Aug 17	91.86000 +0.59	92.05	90.90	91.19	88,033
29 Aug 17	91.27000 +0.56	91.42	89.88	90.27	90,146
28 Aug 17	90.71000 +0.71	90.76	89.52	89.99	135,760
25 Aug 17	90.00000 +0.26	90.34	88.78	89.79	92,301
24 Aug 17	89.74000 +0.00	90.82	89.66	89.92	82,276
23 Aug 17	89.74000 -1.00	90.96	89.29	90.09	121,602
22 Aug 17	90.74000 +1.82	90.98	89.02	89.26	104,002
21 Aug 17	88.92000 +0.35	89.36	87.90	88.43	183,804
18 Aug 17	88.57000 +0.82	89.23	87.40	87.40	170,776
17 Aug 17	87.75000 -2.20	90.16	87.56	89.60	219,711
16 Aug 17	89.95000 -0.22	91.14	89.53	90.00	128,232
15 Aug 17	90.17000 -0.14	91.20	89.72	90.44	121,589
14 Aug 17	90.31000 +2.18	90.95	88.67	88.67	143,924
11 Aug 17	88.13000 +1.25	88.45	86.93	86.93	140,556
10 Aug 17	86.88000 -0.99	88.38	86.74	87.61	250,912
09 Aug 17	87.87000 -0.61	89.97	87.36	88.16	250,585
08 Aug 17	88.48000 -1.00	90.74	88.27	89.46	170,251
07 Aug 17	89.48000 -0.98	92.17	89.27	90.53	132,117
04 Aug 17	90.46000 -1.02	92.07	90.42	91.75	173,348
03 Aug 17	91.48000 +1.14	91.77	90.09	90.39	203,024
02 Aug 17	90.34000 +0.29	90.49	88.78	89.93	210,086
01 Aug 17	90.05000 +1.81	90.32	86.94	88.46	309,285
31 Jul 17	88.24000 +1.15	89.34	86.99	87.19	386,240
28 Jul 17	87.09000 -0.06	87.94	84.28	86.90	584,394
27 Jul 17	87.15000 -6.24	90.87	80.61	80.61	1,378,468
26 Jul 17	93.39000 +1.55	94.08	91.31	91.79	422,318
25 Jul 17	91.84000 -0.30	93.67	90.70	92.71	359,685
24 Jul 17	92.14000 -0.92	93.66	91.15	93.07	293,573
21 Jul 17	93.06000 -1.21	94.83	92.89	94.71	233,658
20 Jul 17	94.27000 +0.20	95.23	93.84	94.06	139,991
19 Jul 17	94.07000 -0.98	95.90	93.88	95.04	167,788
18 Jul 17	95.05000 +1.35	95.18	92.23	93.78	143,887
17 Jul 17	93.70000 -1.58	95.40	93.38	95.15	232,986
14 Jul 17	95.28000 +0.44	97.09	94.39	94.93	153,236
13 Jul 17	94.84000 -0.44	96.35	94.58	95.28	112,653
12 Jul 17	95.28000 -1.91	98.33	94.84	97.60	200,792
11 Jul 17	97.19000 +1.91	97.89	95.06	95.27	273,261
10 Jul 17	95.28000 -0.04	95.90	94.87	95.49	162,164
07 Jul 17	95.32000 +1.63	95.55	93.30	93.73	188,382
06 Jul 17	93.69000 -0.37	94.64	93.19	93.64	142,465
05 Jul 17	94.06000 +0.05	94.60	92.70	94.02	104,760
03 Jul 17	94.01000 -0.52	94.99	90.67	94.57	128,437
30 Jun 17	94.53000 +2.44	95.00	91.47	92.23	276,401
29 Jun 17	92.09000 -0.06	92.47	91.06	92.30	163,726
28 Jun 17	92.15000 +0.78	92.21	90.65	91.73	168,717
27 Jun 17	91.37000 +0.22	92.24	90.86	91.13	161,370
26 Jun 17	91.15000 -0.54	93.08	90.43	91.97	203,322
23 Jun 17	91.69000 +0.72	92.21	90.79	90.79	225,526
22 Jun 17	90.97000 -0.05	91.73	90.55	91.10	90,112
21 Jun 17	91.02000 -0.36	91.70	90.78	91.45	117,552
20 Jun 17	91.38000 -0.62	92.20	90.75	91.70	87,451
19 Jun 17	92.00000 +0.51	92.37	91.33	91.75	90,453
16 Jun 17	91.49000 -1.56	93.30	91.29	92.42	219,965
15 Jun 17	93.05000 +0.64	93.70	90.52	92.40	334,502
14 Jun 17	92.41000 +0.02	94.47	91.63	92.46	253,719
13 Jun 17	92.39000 +0.76	92.98	91.85	91.85	185,098
12 Jun 17	91.63000 +1.42	91.70	88.94	90.00	167,646
09 Jun 17	90.21000 +0.35	91.88	89.21	90.13	154,666
08 Jun 17	89.86000 +0.30	90.30	88.76	89.59	110,221
07 Jun 17	89.56000 -0.71	90.38	89.31	90.38	85,921
06 Jun 17	90.27000 -0.75	91.70	89.80	91.21	100,891
05 Jun 17	91.02000 -0.41	92.39	91.01	91.48	120,976
02 Jun 17	91.43000 +0.46	91.94	90.99	91.84	249,979
01 Jun 17	90.97000 +2.63	91.32	88.50	88.50	220,242
31 May 17	88.34000 -0.96	90.23	87.65	89.53	160,135
30 May 17	89.30000 -0.91	90.50	89.06	89.97	135,378
26 May 17	90.21000 -0.01	91.15	89.68	90.09	115,523
25 May 17	90.22000 -0.23	91.00	90.14	90.50	160,450
24 May 17	90.45000 +0.67	90.89	89.30	89.96	154,451
23 May 17	89.78000 +2.18	89.84	87.44	88.10	161,209
22 May 17	87.60000 +0.79	88.30	86.83	87.00	107,807
19 May 17	86.81000 +0.22	87.86	86.20	86.82	196,235
18 May 17	86.59000 +0.37	87.13	85.61	86.16	116,865
17 May 17	86.22000 -0.66	88.10	85.68	86.11	273,606
16 May 17	86.88000 +0.34	87.37	86.32	86.85	156,729
15 May 17	86.54000 +1.04	86.99	85.85	85.85	96,762
12 May 17	85.50000 +0.24	85.80	84.77	85.15	127,583
11 May 17	85.26000 -0.50	86.16	84.52	85.46	125,339
10 May 17	85.76000 +0.55	86.33	85.13	85.50	147,530
09 May 17	85.21000 +0.17	85.57	83.27	84.94	135,637
08 May 17	85.04000 -0.23	85.48	84.53	85.08	116,210
05 May 17	85.27000 +0.53	85.98	83.35	85.50	117,119
04 May 17	84.74000 +0.46	85.45	84.12	84.39	111,733
03 May 17	84.28000 +0.14	85.10	83.65	84.17	231,809
02 May 17	84.14000 +1.13	84.59	83.29	83.29	186,167
01 May 17	83.01000 +0.93	84.37	81.48	82.08	193,541
28 Apr 17	82.08000 -3.08	86.04	81.00	84.91	639,805
27 Apr 17	85.16000 -1.09	86.77	78.80	82.77	1,075,147
26 Apr 17	86.25000 -0.07	86.95	85.55	86.33	480,332
25 Apr 17	86.32000 -0.56	87.49	85.17	87.49	261,313
24 Apr 17	86.88000 -0.36	88.56	86.53	88.38	89,597
21 Apr 17	87.24000 +0.09	88.00	86.28	86.86	284,769
20 Apr 17	87.15000 +1.09	87.42	85.95	86.22	166,770
19 Apr 17	86.06000 -0.17	87.38	85.88	85.88	225,778
18 Apr 17	86.23000 -0.28	88.90	84.74	86.11	219,828
17 Apr 17	86.51000 +0.61	89.35	84.23	86.17	108,771
13 Apr 17	85.90000 -0.54	87.32	85.68	86.19	133,673
12 Apr 17	86.44000 -1.95	88.14	86.29	88.14	246,167
11 Apr 17	88.39000 +0.10	89.49	81.07	88.26	198,111
10 Apr 17	88.29000 +0.06	89.07	87.85	88.32	89,422
07 Apr 17	88.23000 +0.65	88.54	87.09	87.54	115,317
06 Apr 17	87.58000 +0.59	87.61	83.65	87.34	233,683
05 Apr 17	86.99000 +0.03	87.83	86.30	86.94	269,689
04 Apr 17	86.96000 +0.46	87.37	85.50	86.38	217,033
03 Apr 17	86.50000 +0.31	87.90	85.97	86.24	260,577
31 Mar 17	86.19000 +1.01	86.64	84.82	85.41	193,886
30 Mar 17	85.18000 +0.71	85.45	84.05	84.43	92,521
29 Mar 17	84.47000 +0.90	84.56	83.29	83.40	119,385
28 Mar 17	83.57000 -0.03	84.12	82.81	83.45	106,413
27 Mar 17	83.60000 +0.75	83.90	80.98	82.21	107,817
24 Mar 17	82.85000 +0.67	83.40	80.96	82.34	89,262
23 Mar 17	82.18000 +0.16	82.68	80.76	81.88	96,300
22 Mar 17	82.02000 -1.61	84.75	81.73	83.43	160,928
21 Mar 17	83.63000 -1.31	85.47	83.55	85.47	193,917
20 Mar 17	84.94000 +0.06	85.07	81.86	84.84	106,913
17 Mar 17	84.88000 +0.89	85.12	83.08	83.47	234,391
16 Mar 17	83.99000 +0.47	85.61	83.54	83.75	80,794
15 Mar 17	83.52000 +0.76	83.64	82.39	83.11	89,411
14 Mar 17	82.76000 -0.27	83.11	82.23	83.00	134,826
13 Mar 17	83.03000 +0.75	83.52	82.31	82.31	130,415
10 Mar 17	82.28000 +0.90	82.39	81.01	81.33	167,708
09 Mar 17	81.38000 +0.62	81.73	80.55	80.92	183,984
08 Mar 17	80.76000 +0.96	81.20	80.00	80.21	181,378
07 Mar 17	79.80000 +0.10	80.34	79.15	79.56	177,573
06 Mar 17	79.70000 -0.69	80.18	79.30	80.00	232,167
03 Mar 17	80.39000 -0.23	80.95	79.91	80.68	101,896
02 Mar 17	80.62000 -1.19	81.76	80.54	81.76	171,299
01 Mar 17	81.81000 +1.60	81.82	79.63	80.76	302,505
28 Feb 17	80.21000 -1.22	82.33	79.67	81.33	495,089
27 Feb 17	81.43000 -1.79	83.13	81.09	83.04	376,002
24 Feb 17	83.22000 -0.22	83.54	82.63	83.15	194,560
23 Feb 17	83.44000 +0.05	84.13	82.85	83.59	213,636
22 Feb 17	83.39000 -0.31	84.00	83.21	83.55	146,947
21 Feb 17	83.70000 -0.08	84.51	82.89	83.78	152,148
17 Feb 17	83.78000 +0.60	84.44	82.56	82.72	281,168
16 Feb 17	83.18000 -0.58	84.63	82.65	84.10	268,858
15 Feb 17	83.76000 -0.16	84.14	83.33	83.50	252,457
14 Feb 17	83.92000 -0.02	84.10	83.65	83.72	162,304
13 Feb 17	83.94000 -0.75	85.59	83.83	85.15	72,254
10 Feb 17	84.69000 +0.96	85.59	83.53	83.66	206,579
09 Feb 17	83.73000 -0.23	84.69	83.60	83.92	188,655
08 Feb 17	83.96000 -0.99	85.08	83.68	84.87	148,043
07 Feb 17	84.95000 +0.60	85.16	83.79	84.51	210,895
06 Feb 17	84.35000 -0.08	84.54	83.05	84.12	222,463
03 Feb 17	84.43000 +0.86	85.75	82.99	83.98	249,492
02 Feb 17	83.57000 -0.05	84.87	82.74	84.60	338,621
01 Feb 17	83.62000 -0.77	84.58	82.86	84.39	396,679
31 Jan 17	84.39000 -1.18	85.90	83.41	85.24	391,895
30 Jan 17	85.57000 -0.53	86.53	85.10	86.06	348,612
27 Jan 17	86.10000 -0.47	89.08	85.83	86.24	826,028
26 Jan 17	86.57000 -11.60	88.25	85.10	88.25	2,149,131
25 Jan 17	98.17000 +0.35	99.99	97.08	98.86	478,455
24 Jan 17	97.82000 +2.79	98.30	95.19	95.19	285,533
23 Jan 17	95.03000 -0.16	96.69	94.40	95.03	193,865
20 Jan 17	95.19000 +0.71	95.41	93.79	94.47	147,708
19 Jan 17	94.48000 -0.71	96.43	94.21	95.22	216,505
18 Jan 17	95.19000 +0.17	96.08	94.66	95.26	211,123
17 Jan 17	95.02000 -1.64	97.27	94.80	96.81	155,763
13 Jan 17	96.66000 +1.70	97.18	94.84	95.28	239,132
12 Jan 17	94.96000 -0.64	95.48	93.79	95.36	229,873
11 Jan 17	95.60000 -0.03	96.23	94.23	95.28	109,002
10 Jan 17	95.63000 +0.40	96.41	94.53	94.96	116,194
09 Jan 17	95.23000 -1.07	97.10	94.92	96.36	176,425
06 Jan 17	96.30000 -0.07	97.83	95.71	96.12	248,148
05 Jan 17	96.37000 +2.39	96.67	92.89	93.94	343,760
04 Jan 17	93.98000 +0.67	94.25	93.50	93.65	213,148
03 Jan 17	93.31000 +1.70	93.81	91.79	92.30	230,639
30 Dec 16	91.61000 -1.32	94.86	91.32	93.19	144,193
29 Dec 16	92.93000 +0.01	93.45	91.85	93.17	92,283
28 Dec 16	92.92000 +0.61	93.39	92.11	92.11	167,224
27 Dec 16	92.31000 +1.10	93.00	91.22	91.22	83,283
23 Dec 16	91.21000 +1.09	91.23	90.00	90.32	83,181
22 Dec 16	90.12000 -2.21	93.33	90.00	92.25	134,786
21 Dec 16	92.33000 -0.75	93.83	91.88	93.08	245,916
20 Dec 16	93.08000 -0.24	93.89	92.44	93.58	127,620
19 Dec 16	93.32000 -0.18	94.31	92.44	93.39	308,056
16 Dec 16	93.50000 +0.68	94.12	92.37	93.30	228,430
15 Dec 16	92.82000 +0.35	94.01	91.37	92.45	152,708
14 Dec 16	92.47000 -1.84	94.65	92.33	94.41	173,073
13 Dec 16	94.31000 +2.51	94.42	92.00	92.38	190,366
12 Dec 16	91.80000 +0.22	93.93	91.05	91.71	171,491
09 Dec 16	91.58000 +0.55	92.56	89.32	91.22	188,071
08 Dec 16	91.03000 +1.13	91.76	88.99	89.53	233,526
07 Dec 16	89.90000 +2.51	89.96	87.25	87.38	224,117
06 Dec 16	87.39000 +1.74	87.53	85.65	85.65	135,449
05 Dec 16	85.65000 +1.19	86.47	84.89	85.06	124,396
02 Dec 16	84.46000 +1.28	85.91	82.49	83.36	282,875
01 Dec 16	83.18000 -3.77	87.95	82.57	86.85	187,957
30 Nov 16	86.95000 -1.03	89.50	86.56	88.67	266,849
29 Nov 16	87.98000 +0.83	88.57	87.23	87.67	247,780
28 Nov 16	87.15000 +0.60	87.64	85.98	86.12	240,738
25 Nov 16	86.55000 -0.46	87.25	85.52	87.25	99,537
23 Nov 16	87.01000 +0.69	87.17	85.06	85.80	267,370
22 Nov 16	86.32000 +0.54	86.98	84.29	85.79	253,791
21 Nov 16	85.78000 +0.61	86.00	84.92	85.92	172,543
18 Nov 16	85.17000 -0.69	86.21	84.60	85.90	178,692
17 Nov 16	85.86000 +0.25	86.34	85.31	86.25	239,708
16 Nov 16	85.61000 +2.32	86.11	81.98	82.95	433,480
15 Nov 16	83.29000 -2.68	88.17	82.86	86.20	424,121
14 Nov 16	85.97000 -1.91	89.71	85.36	88.55	418,917
11 Nov 16	87.88000 -0.11	90.05	87.19	87.79	298,118
10 Nov 16	87.99000 +0.85	88.82	85.83	87.76	364,684
09 Nov 16	87.14000 +2.80	87.38	82.44	83.36	556,263
08 Nov 16	84.34000 -0.40	86.78	84.23	84.76	394,157
07 Nov 16	84.74000 +0.19	86.59	84.12	85.89	344,623
04 Nov 16	84.55000 +0.55	86.27	83.88	84.37	234,122
03 Nov 16	84.00000 +0.81	84.23	82.88	83.51	221,445
02 Nov 16	83.19000 +1.97	83.55	81.00	81.00	317,960
01 Nov 16	81.22000 -2.03	83.26	81.06	83.04	591,179
31 Oct 16	83.25000 +0.71	85.11	83.07	83.55	563,130
28 Oct 16	82.54000 -0.68	86.65	82.10	83.22	846,061
27 Oct 16	83.22000 -13.99	92.14	80.47	92.14	2,388,569
26 Oct 16	97.21000 +1.57	97.40	95.38	95.38	309,297
25 Oct 16	95.64000 -1.39	97.50	95.51	97.50	79,782
24 Oct 16	97.03000 +1.20	97.33	94.49	96.24	191,081
21 Oct 16	95.83000 +1.36	96.10	93.61	94.10	103,736
20 Oct 16	94.47000 -0.45	95.51	94.40	94.85	119,356
19 Oct 16	94.92000 +0.12	95.64	94.46	94.97	145,510
18 Oct 16	94.80000 -0.08	96.49	94.74	95.62	160,470
17 Oct 16	94.88000 -0.40	96.01	94.74	95.09	222,750
14 Oct 16	95.28000 -1.72	98.13	95.12	97.20	193,601
13 Oct 16	97.00000 -2.35	98.83	96.45	98.59	250,694
12 Oct 16	99.35000 -1.12	102.68	99.31	100.60	164,160
11 Oct 16	100.47000 +0.37	100.80	99.53	99.80	176,334
10 Oct 16	100.10000 +1.69	100.85	98.49	98.85	139,323
07 Oct 16	98.41000 -0.93	99.49	97.62	99.49	129,197
06 Oct 16	99.34000 -0.12	99.84	98.42	99.54	168,306
05 Oct 16	99.46000 -0.62	101.10	99.21	100.44	88,899
04 Oct 16	100.08000 -1.67	102.95	99.81	101.81	104,388
03 Oct 16	101.75000 +0.57	102.24	100.36	101.28	234,964
30 Sep 16	101.18000 +0.96	102.16	99.99	100.84	105,279
29 Sep 16	100.22000 -2.63	102.72	99.43	102.66	118,782
28 Sep 16	102.85000 -0.32	104.18	101.85	103.32	62,963
27 Sep 16	103.17000 +1.10	103.50	101.85	102.07	94,021
26 Sep 16	102.07000 +1.77	102.64	99.61	99.87	143,613
23 Sep 16	100.30000 -0.46	101.08	100.06	100.85	96,892
22 Sep 16	100.76000 +0.78	101.75	100.35	100.87	144,876
21 Sep 16	99.98000 +0.16	100.68	99.62	99.95	135,563
20 Sep 16	99.82000 -0.16	100.85	99.40	99.98	109,970
19 Sep 16	99.98000 +0.81	100.42	98.92	99.49	113,889
16 Sep 16	99.17000 +0.17	99.76	98.27	99.05	159,374
15 Sep 16	99.00000 +0.44	99.49	96.02	98.68	121,362
14 Sep 16	98.56000 +0.00	98.94	97.38	98.67	136,064
13 Sep 16	98.56000 -0.22	98.85	97.62	97.92	135,287
12 Sep 16	98.78000 +2.10	98.80	95.01	96.11	111,271
09 Sep 16	96.68000 -2.83	99.47	96.53	98.47	198,726
08 Sep 16	99.51000 -0.49	100.15	99.34	99.84	102,598
07 Sep 16	100.00000 -0.16	100.26	99.03	99.90	95,442
06 Sep 16	100.16000 +0.16	100.98	99.52	100.00	205,226
02 Sep 16	100.00000 +0.23	101.00	98.75	99.98	143,534
01 Sep 16	99.77000 +0.50	100.38	98.13	99.65	166,451
31 Aug 16	99.27000 +0.38	99.49	97.81	98.66	121,130
30 Aug 16	98.89000 +0.62	99.00	98.06	98.32	73,653
29 Aug 16	98.27000 +0.28	99.35	97.90	98.42	62,580
26 Aug 16	97.99000 -0.51	99.44	97.58	98.72	143,233
25 Aug 16	98.50000 +0.29	98.80	97.64	97.91	88,565
24 Aug 16	98.21000 -0.40	98.65	97.62	98.65	104,006
23 Aug 16	98.61000 +0.77	98.95	97.87	97.91	145,107
22 Aug 16	97.84000 +0.80	97.85	96.24	96.61	136,755
19 Aug 16	97.04000 +0.71	97.45	95.26	95.94	168,191
18 Aug 16	96.33000 +0.09	97.10	95.36	96.30	149,366
17 Aug 16	96.24000 -0.39	97.41	95.67	96.52	117,080
16 Aug 16	96.63000 -1.10	97.93	96.58	97.23	147,433
15 Aug 16	97.73000 +1.38	98.25	96.08	96.39	187,173
12 Aug 16	96.35000 +0.21	96.43	95.24	95.74	130,258
11 Aug 16	96.14000 -0.42	97.81	94.60	96.73	259,813
10 Aug 16	96.56000 +0.03	97.90	95.51	96.78	100,984
09 Aug 16	96.53000 +0.84	97.66	95.10	95.53	370,784
08 Aug 16	95.69000 +1.02	96.09	94.22	94.48	172,984
05 Aug 16	94.67000 -0.33	96.09	94.34	95.41	425,364
04 Aug 16	95.00000 +1.89	95.33	93.00	93.15	445,546
03 Aug 16	93.11000 -0.02	94.03	92.14	93.16	169,121
02 Aug 16	93.13000 -2.12	95.67	92.98	95.04	231,875
01 Aug 16	95.25000 +0.45	96.07	93.89	95.08	317,410
29 Jul 16	94.80000 +1.73	95.64	91.42	92.67	497,459
28 Jul 16	93.07000 -1.18	95.28	88.31	90.16	852,076
27 Jul 16	94.25000 -1.48	96.49	94.05	96.06	308,239
26 Jul 16	95.73000 -1.26	98.11	94.88	97.27	303,451
25 Jul 16	96.99000 -1.78	98.45	96.80	98.40	203,351
22 Jul 16	98.77000 -0.25	99.67	98.22	99.02	241,601
21 Jul 16	99.02000 -0.04	100.25	98.40	99.02	186,044
20 Jul 16	99.06000 +1.17	99.45	97.95	98.53	155,547
19 Jul 16	97.89000 -0.23	98.81	97.65	97.80	71,600
18 Jul 16	98.12000 +1.01	98.79	97.32	97.32	84,046
15 Jul 16	97.11000 -0.41	98.50	96.75	98.16	82,895
14 Jul 16	97.52000 -0.10	99.00	96.06	98.35	92,486
13 Jul 16	97.62000 -0.04	98.72	97.16	98.23	111,883
12 Jul 16	97.66000 +1.04	98.59	96.87	97.27	267,628
11 Jul 16	96.62000 +0.84	97.00	95.73	96.48	145,863
08 Jul 16	95.78000 +3.71	96.29	92.19	92.73	504,979
07 Jul 16	92.07000 -0.17	92.62	91.28	92.30	142,647
06 Jul 16	92.24000 +1.25	92.74	90.15	90.35	151,086
05 Jul 16	90.99000 -0.88	91.31	89.51	91.30	230,405
01 Jul 16	91.87000 -0.61	93.43	91.33	92.73	221,401
30 Jun 16	92.48000 +1.50	92.60	89.48	90.90	393,063
29 Jun 16	90.98000 +1.88	91.48	89.70	89.93	252,895
28 Jun 16	89.10000 -1.39	91.64	88.70	91.50	352,436
27 Jun 16	90.49000 -2.68	92.12	88.66	91.83	549,786
24 Jun 16	93.17000 -4.82	96.70	91.65	93.42	1,131,441
23 Jun 16	97.99000 +2.68	99.61	95.89	96.39	348,985
22 Jun 16	95.31000 +0.39	96.49	94.72	95.25	177,010
21 Jun 16	94.92000 -0.30	96.82	94.75	95.47	306,411
20 Jun 16	95.22000 +1.84	96.48	94.12	94.43	199,190
17 Jun 16	93.38000 -1.36	95.24	92.98	94.79	259,018
16 Jun 16	94.74000 +0.63	94.99	91.89	93.17	194,028
15 Jun 16	94.11000 +0.14	95.48	92.22	92.22	244,083
14 Jun 16	93.97000 +1.81	94.32	91.08	91.79	155,049
13 Jun 16	92.16000 -1.12	93.85	91.83	92.85	155,527
10 Jun 16	93.28000 -1.94	94.74	92.85	94.63	164,175
09 Jun 16	95.22000 -1.05	96.75	94.83	95.74	149,381
08 Jun 16	96.27000 -3.57	100.51	96.07	99.83	349,039
07 Jun 16	99.84000 -0.43	101.76	99.56	100.61	215,769
06 Jun 16	100.27000 +1.03	100.65	97.88	99.23	112,124
03 Jun 16	99.24000 -1.05	101.60	98.01	99.87	203,353
02 Jun 16	100.29000 +0.29	100.39	99.14	99.41	206,987
01 Jun 16	100.00000 -0.17	100.13	95.92	97.74	190,002
31 May 16	100.17000 +0.16	100.92	99.88	100.17	235,455
27 May 16	100.01000 +1.02	100.37	98.14	99.28	282,885
26 May 16	98.99000 +0.97	99.12	97.21	98.56	144,250
25 May 16	98.02000 +0.64	98.16	96.76	97.24	182,011
24 May 16	97.38000 +3.20	97.51	94.98	95.00	252,212
23 May 16	94.18000 +0.37	95.99	93.69	94.08	150,676
20 May 16	93.81000 +1.08	94.23	92.60	93.40	150,511
19 May 16	92.73000 -0.78	93.85	91.81	92.98	83,281
18 May 16	93.51000 +0.14	94.44	92.30	93.28	102,608
17 May 16	93.37000 -1.80	95.25	92.73	94.66	232,638
16 May 16	95.17000 +1.08	95.61	92.80	93.87	150,604
13 May 16	94.09000 -0.26	94.96	93.59	94.27	115,815
12 May 16	94.35000 +0.15	95.39	93.50	94.79	153,008
11 May 16	94.20000 -0.26	94.68	93.32	94.68	184,008
10 May 16	94.46000 +0.71	95.60	92.98	94.33	212,182
09 May 16	93.75000 +2.79	94.43	90.32	90.66	434,969
06 May 16	90.96000 +1.64	91.03	88.65	89.31	213,061
05 May 16	89.32000 -0.33	90.55	88.72	89.90	211,966
04 May 16	89.65000 +1.64	91.66	87.85	87.85	229,889
03 May 16	88.01000 -1.41	88.83	87.16	88.82	152,878
02 May 16	89.42000 +1.55	89.97	88.08	88.47	376,439
29 Apr 16	87.87000 -1.34	90.43	86.95	89.20	297,815
28 Apr 16	89.21000 -7.13	99.95	87.50	99.95	708,617
27 Apr 16	96.34000 +0.53	96.69	94.36	95.75	298,232
26 Apr 16	95.81000 +0.16	95.88	92.38	94.27	282,964
25 Apr 16	95.65000 +1.27	96.05	93.57	94.44	175,229
22 Apr 16	94.38000 +0.43	95.15	93.44	93.79	238,648
21 Apr 16	93.95000 -0.17	94.46	93.63	94.20	202,469
20 Apr 16	94.12000 +0.03	95.49	93.50	93.97	293,104
19 Apr 16	94.09000 +0.10	94.46	93.15	94.27	113,696
18 Apr 16	93.99000 +1.65	94.81	91.65	91.95	132,572
15 Apr 16	92.34000 -0.11	93.27	91.52	92.10	177,336
14 Apr 16	92.45000 -0.18	93.05	91.26	92.69	149,277
13 Apr 16	92.63000 +1.77	93.38	90.76	91.42	153,748
12 Apr 16	90.86000 +1.23	91.52	88.24	89.76	195,366
11 Apr 16	89.63000 +0.54	91.45	88.75	89.44	174,097
08 Apr 16	89.09000 -0.01	89.70	86.93	89.70	143,038
07 Apr 16	89.10000 -1.79	90.39	88.55	90.28	327,253
06 Apr 16	90.89000 +1.20	92.46	88.35	89.69	227,524
05 Apr 16	89.69000 -0.88	90.47	88.78	89.78	155,604
04 Apr 16	90.57000 -2.11	92.69	89.73	92.50	124,873
01 Apr 16	92.68000 +1.99	92.85	88.97	90.01	220,923
31 Mar 16	90.69000 +0.03	91.84	90.29	90.66	509,384
30 Mar 16	90.66000 +1.45	91.06	88.39	89.50	207,873
29 Mar 16	89.21000 +2.54	89.47	84.95	86.41	174,971
28 Mar 16	86.67000 -0.14	87.76	86.29	87.15	50,709
24 Mar 16	86.81000 +0.78	87.14	84.54	85.34	93,882
23 Mar 16	86.03000 -1.22	87.20	85.96	87.09	174,404
22 Mar 16	87.25000 -1.87	88.70	86.93	88.43	180,879
21 Mar 16	89.12000 +0.10	89.93	89.02	89.28	170,337
18 Mar 16	89.02000 +1.94	89.60	87.56	87.56	209,607
17 Mar 16	87.08000 +1.36	87.71	81.74	85.68	166,778
16 Mar 16	85.72000 +0.05	87.11	82.49	85.54	233,093
15 Mar 16	85.67000 -2.94	88.81	85.50	88.26	186,434
14 Mar 16	88.61000 -0.28	89.16	87.72	88.63	137,952
11 Mar 16	88.89000 +1.27	89.10	87.84	88.44	131,319
10 Mar 16	87.62000 -0.42	89.34	86.18	88.30	185,363
09 Mar 16	88.04000 +0.93	89.17	86.78	87.42	211,370
08 Mar 16	87.11000 -2.91	89.78	86.69	89.58	232,878
07 Mar 16	90.02000 +1.81	90.39	87.37	87.37	238,525
04 Mar 16	88.21000 +0.26	90.75	87.74	88.45	189,244
03 Mar 16	87.95000 +1.64	88.28	85.85	86.21	187,872
02 Mar 16	86.31000 +0.67	86.72	83.96	85.28	168,706
01 Mar 16	85.64000 -2.54	89.60	84.08	88.91	355,002
29 Feb 16	88.18000 +0.07	89.84	86.09	87.90	294,205
26 Feb 16	88.11000 +0.08	88.55	86.33	88.50	135,639
25 Feb 16	88.03000 +1.28	88.37	85.62	86.77	122,393
24 Feb 16	86.75000 +1.61	88.64	84.21	84.52	315,000
23 Feb 16	85.14000 -1.39	87.31	84.84	86.44	646,199
22 Feb 16	86.53000 -1.76	89.93	86.20	88.82	287,922
19 Feb 16	88.29000 +2.61	88.63	85.51	85.51	289,382
18 Feb 16	85.68500 -0.76	88.99	85.50	86.62	194,663
17 Feb 16	86.44000 +1.38	87.84	84.71	85.13	368,137
16 Feb 16	85.06000 +6.30	85.44	79.51	79.54	386,128
12 Feb 16	78.76000 +0.95	80.49	77.58	78.53	177,387
11 Feb 16	77.81000 -0.99	79.45	76.26	77.51	365,054
10 Feb 16	78.80000 +0.46	80.80	78.50	78.73	483,022
09 Feb 16	78.34000 -0.58	80.54	76.06	77.86	532,747
08 Feb 16	78.92000 +0.15	79.34	75.48	77.83	490,047
05 Feb 16	78.77000 -1.16	79.51	77.75	79.34	389,414
04 Feb 16	79.93000 +1.61	81.04	76.07	77.87	270,156
03 Feb 16	78.32000 +0.76	79.93	76.16	78.12	293,021
02 Feb 16	77.56000 -0.85	79.63	76.77	77.93	337,430
01 Feb 16	78.41000 -0.11	82.95	77.77	78.13	353,967
29 Jan 16	78.52000 +0.74	79.72	77.20	78.38	443,110
28 Jan 16	77.78000 +7.26	84.32	71.90	81.51	1,457,545
27 Jan 16	70.52000 -4.09	75.67	70.15	74.12	769,198
26 Jan 16	74.61000 +2.78	75.58	71.91	72.12	370,263
25 Jan 16	71.83000 -0.76	73.60	71.21	72.45	305,955
22 Jan 16	72.59000 +2.19	73.17	70.90	71.37	316,959
21 Jan 16	70.40000 -3.01	74.92	70.34	73.52	411,404
20 Jan 16	73.41000 +4.24	73.85	67.89	68.34	628,892
19 Jan 16	69.17000 -1.89	71.81	68.46	71.50	297,176
15 Jan 16	71.06000 -1.06	71.60	68.61	70.77	395,928
14 Jan 16	72.12000 +0.17	73.09	69.92	72.14	339,825
13 Jan 16	71.95000 -6.24	77.25	69.53	76.00	848,452
12 Jan 16	78.19000 -1.62	81.50	76.83	80.31	310,713
11 Jan 16	79.81000 +0.20	81.48	78.86	79.92	388,532
08 Jan 16	79.61000 +1.54	79.84	77.30	78.28	371,682
07 Jan 16	78.07000 +1.45	78.44	75.10	75.43	454,052
06 Jan 16	76.62000 -1.04	77.69	76.08	76.70	453,931
05 Jan 16	77.66000 -0.36	78.87	77.11	78.12	490,074
04 Jan 16	78.02000 -3.12	83.11	76.84	80.09	713,832
31 Dec 15	81.14000 -1.29	82.86	79.68	81.87	258,360
30 Dec 15	82.43000 -0.04	83.87	81.87	82.49	150,183
29 Dec 15	82.47500 +0.32	83.39	82.13	82.47	149,276
28 Dec 15	82.15000 +0.15	82.21	81.01	81.60	115,946
24 Dec 15	82.00000 -0.99	83.62	81.58	83.12	54,477
23 Dec 15	82.99000 +0.87	83.41	82.16	82.45	98,279
22 Dec 15	82.12000 +0.46	82.15	80.42	81.80	128,161
21 Dec 15	81.66000 -0.24	83.20	80.04	82.73	142,640
18 Dec 15	81.90000 -1.21	83.61	81.67	82.62	277,059
17 Dec 15	83.11000 -2.10	85.46	83.04	85.41	109,046
16 Dec 15	85.21000 +0.27	85.79	84.24	85.26	269,538
15 Dec 15	84.94000 +2.45	85.04	83.12	83.17	204,396
14 Dec 15	82.49000 -0.45	83.36	81.60	83.10	251,563
11 Dec 15	82.94000 -3.99	85.41	82.27	85.41	297,051
10 Dec 15	86.93000 -0.85	88.40	83.32	87.82	246,955
09 Dec 15	87.77500 -1.21	89.67	87.04	88.73	193,838
08 Dec 15	88.99000 -0.79	90.70	87.69	89.06	263,969
07 Dec 15	89.78000 -1.15	90.78	88.27	90.55	224,778
04 Dec 15	90.93000 +1.80	91.82	89.29	89.40	206,413
03 Dec 15	89.13000 -1.95	91.45	87.74	91.45	244,176
02 Dec 15	91.08000 -1.75	92.83	90.84	92.61	389,765
01 Dec 15	92.83000 +0.59	94.57	91.70	92.62	345,554
30 Nov 15	92.24000 +1.32	93.76	90.75	90.99	212,660
27 Nov 15	90.92000 -0.27	91.97	90.19	91.97	76,958
25 Nov 15	91.19000 +2.14	91.85	88.31	88.99	179,599
24 Nov 15	89.05000 +2.75	92.77	81.69	86.10	345,210
23 Nov 15	86.30000 +0.39	86.90	84.91	85.50	134,026
20 Nov 15	85.91000 +0.92	87.48	85.23	85.64	135,545
19 Nov 15	84.99000 +1.17	85.97	83.07	83.37	122,691
18 Nov 15	83.82000 +2.30	84.46	81.43	81.70	188,485
17 Nov 15	81.52000 +0.29	82.41	80.20	81.00	138,031
16 Nov 15	81.23000 +1.73	81.30	79.26	79.26	152,707
13 Nov 15	79.50000 -0.27	80.44	78.45	79.16	117,258
12 Nov 15	79.77000 -0.27	81.07	78.97	79.38	124,274
11 Nov 15	80.04000 -0.71	81.58	79.98	80.78	77,464
10 Nov 15	80.75000 +0.27	81.58	80.07	80.14	148,590
09 Nov 15	80.48000 -0.28	80.74	75.00	80.36	170,293
06 Nov 15	80.76000 +2.05	80.90	77.43	78.34	178,723
05 Nov 15	78.71000 -1.28	79.80	76.81	79.80	256,281
04 Nov 15	79.99000 -1.19	81.26	79.17	81.06	321,414
03 Nov 15	81.18000 -0.68	82.75	80.60	81.17	295,723
02 Nov 15	81.86000 +2.96	83.45	77.78	78.87	501,972
30 Oct 15	78.90000 +1.32	79.35	77.14	77.75	338,723
29 Oct 15	77.58000 -0.17	78.44	75.03	78.44	400,135
28 Oct 15	77.75000 +2.36	77.83	74.57	75.50	816,058
27 Oct 15	75.39000 -0.59	76.83	75.17	75.80	313,643
26 Oct 15	75.98000 -0.42	77.35	75.02	76.50	394,083
23 Oct 15	76.40000 -0.37	78.57	76.13	77.55	429,159
22 Oct 15	76.77000 +1.44	77.98	74.99	75.64	367,845
21 Oct 15	75.33000 -4.47	80.05	75.14	80.05	484,161
20 Oct 15	79.80000 -0.20	80.93	78.81	79.78	234,586
19 Oct 15	80.00000 +0.27	80.66	79.48	79.48	376,253
16 Oct 15	79.73000 -0.53	81.00	78.94	80.30	182,954
15 Oct 15	80.26000 +0.12	81.25	78.99	80.40	317,118
14 Oct 15	80.14000 -1.30	82.76	79.92	81.45	126,538
13 Oct 15	81.44000 -0.53	83.46	81.40	81.87	124,579
12 Oct 15	81.97000 -0.02	83.06	80.98	82.07	147,505
09 Oct 15	81.99000 -3.74	85.26	80.38	85.23	234,532
08 Oct 15	85.73000 +0.81	85.98	83.28	84.48	261,747
07 Oct 15	84.92000 +4.04	84.97	81.01	81.03	341,770
06 Oct 15	80.88000 +0.49	81.12	78.80	80.00	190,795
05 Oct 15	80.39000 +2.24	80.67	78.17	78.72	174,106
02 Oct 15	78.15000 +1.39	78.38	75.27	76.22	236,738
01 Oct 15	76.76000 +0.65	78.48	76.00	76.17	499,853
30 Sep 15	76.11000 +0.95	77.51	75.67	75.96	475,096
29 Sep 15	75.16000 +1.04	75.50	73.02	73.95	487,160
28 Sep 15	74.12000 -0.13	74.88	72.18	74.00	470,368
25 Sep 15	74.25000 -0.84	76.76	74.25	75.91	367,884
24 Sep 15	75.09000 +0.34	75.37	73.12	74.11	386,756
23 Sep 15	74.75000 +0.91	75.84	73.07	74.15	340,252
22 Sep 15	73.84000 -0.84	75.81	73.05	73.80	331,293
21 Sep 15	74.68000 +1.65	75.48	73.19	73.74	286,772
18 Sep 15	73.03000 -1.39	76.18	72.37	73.17	247,286
17 Sep 15	74.42000 -1.18	77.32	73.69	75.45	285,363
16 Sep 15	75.60000 +0.51	76.14	74.65	75.10	204,331
15 Sep 15	75.09000 +0.58	75.39	74.29	74.55	243,833
14 Sep 15	74.51000 +0.17	75.21	73.57	74.43	467,473
11 Sep 15	74.34000 +2.62	74.56	70.80	71.24	365,125
10 Sep 15	71.72000 -0.39	75.99	71.43	72.08	158,877
09 Sep 15	72.11000 -1.61	75.59	71.73	74.46	575,717
08 Sep 15	73.72000 +2.19	73.89	71.54	72.12	315,789
04 Sep 15	71.53000 +0.07	71.79	69.99	70.47	207,400
03 Sep 15	71.46000 +1.97	71.80	69.73	69.73	400,400
02 Sep 15	69.49000 +1.69	69.53	67.25	68.54	245,576
01 Sep 15	67.80000 -2.18	71.51	67.29	68.86	588,192
31 Aug 15	69.98000 -3.48	73.29	69.78	72.95	558,054
28 Aug 15	73.46000 +3.34	73.52	69.67	69.67	431,874
27 Aug 15	70.12000 +1.91	70.50	68.08	68.26	440,986
26 Aug 15	68.21000 +1.61	68.57	65.53	67.89	342,023
25 Aug 15	66.60000 -0.19	69.99	66.50	69.39	597,800
24 Aug 15	66.79000 -0.96	69.33	65.04	66.35	840,863
21 Aug 15	67.75000 +0.10	69.08	67.25	67.37	943,813
20 Aug 15	67.65000 -3.04	70.70	67.30	69.86	522,401
19 Aug 15	70.69000 -0.18	70.90	69.68	70.57	363,777
18 Aug 15	70.87000 +0.42	71.16	69.16	70.08	304,849
17 Aug 15	70.45000 -0.03	70.93	69.55	70.59	364,345
14 Aug 15	70.48000 +0.24	70.96	69.00	69.97	342,674
13 Aug 15	70.24000 +2.47	71.16	67.69	68.01	536,768
12 Aug 15	67.77000 -0.73	68.90	66.26	68.90	433,746
11 Aug 15	68.50000 -1.56	70.93	68.40	70.00	614,088
10 Aug 15	70.06000 +0.66	70.34	69.40	69.93	637,812
07 Aug 15	69.40000 +1.33	70.03	67.49	67.58	757,480
06 Aug 15	68.07000 -0.91	69.75	66.49	69.69	1,206,597
05 Aug 15	68.98000 +2.00	70.26	66.74	67.03	1,041,688
04 Aug 15	66.98000 +1.20	67.74	65.03	66.74	915,674
03 Aug 15	65.78000 +1.25	66.46	63.15	64.52	1,319,733
31 Jul 15	64.53000 -1.56	67.14	63.76	65.35	2,161,836
30 Jul 15	66.09000 -15.23	80.32	64.41	78.50	4,744,752
29 Jul 15	81.32000 +2.32	81.36	78.26	78.76	689,872
28 Jul 15	79.00000 -0.17	79.76	78.42	79.76	535,260
27 Jul 15	79.17000 -0.67	79.91	78.72	79.56	459,785
24 Jul 15	79.84000 -1.13	81.45	79.73	80.83	268,188
23 Jul 15	80.97000 +0.76	82.06	80.17	80.51	387,051
22 Jul 15	80.21000 +1.24	80.65	78.31	78.42	525,146
21 Jul 15	78.97000 -3.53	83.15	78.66	82.18	316,951
20 Jul 15	82.50000 -0.25	83.10	81.26	82.65	363,993
17 Jul 15	82.75000 -0.30	84.64	82.14	83.05	700,934
16 Jul 15	83.05000 -0.40	84.70	82.87	84.19	287,626
15 Jul 15	83.45000 -0.92	84.89	83.24	84.29	156,833
14 Jul 15	84.37000 +1.24	84.40	82.45	83.10	216,403
13 Jul 15	83.13000 -0.56	85.45	83.05	84.19	195,423
10 Jul 15	83.69000 +1.01	84.30	82.88	83.68	225,778
09 Jul 15	82.68000 +0.42	84.06	82.43	83.31	254,729
08 Jul 15	82.26000 -0.86	83.10	81.62	82.66	378,074
07 Jul 15	83.12000 +1.11	83.39	81.32	82.20	435,553
06 Jul 15	82.01000 +0.66	83.50	80.41	80.90	323,186
02 Jul 15	81.35000 -3.16	84.61	81.32	84.61	235,531
01 Jul 15	84.51000 +0.35	86.95	84.17	84.75	215,241
30 Jun 15	84.16000 -0.43	84.81	82.86	84.81	386,063
29 Jun 15	84.59000 -3.68	88.27	84.41	87.76	380,310
26 Jun 15	88.27000 +1.51	88.52	85.87	86.41	492,783
25 Jun 15	86.76000 +1.54	87.19	85.20	85.52	225,740
24 Jun 15	85.22000 -2.29	87.82	85.11	87.47	227,116
23 Jun 15	87.51000 +1.45	87.73	85.84	85.94	139,593
22 Jun 15	86.06000 +0.74	86.29	85.22	85.70	133,394
19 Jun 15	85.32000 -1.65	87.31	84.22	87.18	384,413
18 Jun 15	86.97000 +2.35	87.48	84.89	85.23	209,376
17 Jun 15	84.62000 -0.74	86.30	84.52	85.85	174,653
16 Jun 15	85.36000 -0.97	86.78	84.57	85.30	193,534
15 Jun 15	86.33000 +1.73	86.96	82.89	83.71	371,921
12 Jun 15	84.60000 +0.92	85.06	84.26	84.67	144,586
11 Jun 15	83.68000 +0.55	84.33	82.44	83.04	123,242
10 Jun 15	83.13000 -0.05	84.66	83.05	83.52	150,497
09 Jun 15	83.18000 -0.82	84.13	82.73	84.13	206,595
08 Jun 15	84.00000 -1.60	85.65	83.97	85.15	130,540
05 Jun 15	85.60000 +1.04	85.87	83.11	84.30	165,533
04 Jun 15	84.56000 +0.40	84.67	83.39	83.39	177,715
03 Jun 15	84.16000 +2.34	84.27	81.84	82.08	225,676
02 Jun 15	81.82000 -1.27	83.05	81.46	82.62	175,949
01 Jun 15	83.09000 +0.77	83.40	81.05	82.72	229,729
29 May 15	82.32000 +0.28	82.60	80.86	81.77	215,548
28 May 15	82.04000 +0.70	82.14	80.82	80.97	325,747
27 May 15	81.34000 +0.83	82.14	79.81	80.75	314,073
26 May 15	80.51000 -2.79	83.23	80.33	82.65	390,063
22 May 15	83.30000 +0.75	83.75	82.11	82.70	221,058
21 May 15	82.55000 -1.68	85.25	82.36	83.85	278,267
20 May 15	84.23000 +0.08	85.09	83.41	84.63	252,744
19 May 15	84.15000 -1.49	86.73	83.51	85.82	296,029
18 May 15	85.64000 +1.00	85.80	84.26	84.26	291,248
15 May 15	84.64000 -0.01	85.84	83.41	84.29	209,075
14 May 15	84.65000 +1.56	85.09	82.83	83.57	118,829
13 May 15	83.09000 -1.17	84.75	82.80	84.64	221,914
12 May 15	84.26000 -0.10	85.39	82.86	83.71	209,797
11 May 15	84.36000 -0.61	86.16	84.04	84.76	197,504
08 May 15	84.97000 +0.32	86.90	84.65	85.70	148,937
07 May 15	84.65000 +0.66	86.09	83.71	83.77	245,449
06 May 15	83.99000 -0.30	85.54	83.62	84.72	472,867
05 May 15	84.29000 -1.77	86.51	83.49	85.97	451,130
04 May 15	86.06000 +1.68	87.16	83.65	84.76	312,348
01 May 15	84.38000 +0.44	86.49	83.38	84.00	464,671
30 Apr 15	83.94000 -2.75	90.60	80.05	90.60	798,612
29 Apr 15	86.69000 +1.05	86.75	84.40	84.72	386,117
28 Apr 15	85.64000 +0.82	86.39	82.00	84.87	403,092
27 Apr 15	84.82000 -1.19	87.18	82.47	86.59	412,490
24 Apr 15	86.01000 -0.94	87.48	85.10	86.72	219,227
23 Apr 15	86.95000 +0.16	87.59	84.88	86.36	232,098
22 Apr 15	86.79000 +0.21	87.35	85.28	86.53	156,527
21 Apr 15	86.58000 +0.84	87.39	85.76	85.76	154,975
20 Apr 15	85.74000 +1.99	86.69	83.04	83.94	221,165
17 Apr 15	83.75000 -3.92	87.64	83.38	86.79	418,985
16 Apr 15	87.67000 -2.37	90.37	87.09	90.17	265,428
15 Apr 15	90.04000 -0.69	91.15	89.50	91.15	388,737
14 Apr 15	90.73000 -0.43	91.59	90.32	91.19	222,852
13 Apr 15	91.16000 +0.73	91.75	90.27	90.60	117,007
10 Apr 15	90.43000 -0.46	91.63	89.95	91.52	151,876
09 Apr 15	90.89000 +0.59	91.00	89.59	90.15	201,191
08 Apr 15	90.30000 +2.29	90.53	87.73	87.73	181,701
07 Apr 15	88.01000 +0.34	89.43	87.52	87.59	141,670
06 Apr 15	87.67000 +0.57	87.89	86.27	86.76	143,369
02 Apr 15	87.10000 +0.11	89.28	86.57	87.43	231,235
01 Apr 15	86.99000 +2.61	88.45	85.14	85.63	470,848
31 Mar 15	84.38000 +0.52	84.94	82.28	83.44	187,527
30 Mar 15	83.86000 +1.15	84.36	82.60	83.11	147,548
27 Mar 15	82.71000 +1.72	82.93	80.79	80.79	128,358
26 Mar 15	80.99000 -0.20	82.22	80.67	81.07	118,544
25 Mar 15	81.19000 -2.51	84.14	80.60	83.67	177,973
24 Mar 15	83.70000 -1.24	85.21	82.69	85.21	148,555
23 Mar 15	84.94000 -0.15	85.74	84.14	85.25	140,977
20 Mar 15	85.09000 +1.77	86.27	82.71	83.84	488,750
19 Mar 15	83.32000 -0.13	84.39	82.95	82.96	152,542
18 Mar 15	83.45000 +0.54	84.46	82.55	82.82	123,864
17 Mar 15	82.91000 +0.47	84.02	81.58	82.09	111,498
16 Mar 15	82.44000 +0.73	83.34	81.20	82.23	212,875
13 Mar 15	81.71000 -0.37	82.57	80.21	82.24	148,857
12 Mar 15	82.08000 +0.66	82.63	81.22	82.05	299,375
11 Mar 15	81.42000 +0.72	81.97	80.39	81.04	195,009
10 Mar 15	80.70000 -0.51	82.27	79.80	80.84	275,532
09 Mar 15	81.21000 -1.40	83.75	80.98	82.61	237,656
06 Mar 15	82.61000 -1.32	84.61	81.89	83.18	230,678
05 Mar 15	83.93000 +0.51	85.06	83.06	83.70	191,303
04 Mar 15	83.42000 -0.69	85.38	83.02	83.44	146,519
03 Mar 15	84.11000 -1.18	85.83	83.59	85.02	143,583
02 Mar 15	85.29000 +1.79	85.90	83.20	83.20	201,475
27 Feb 15	83.50000 -0.46	84.90	83.37	84.07	126,141
26 Feb 15	83.96000 +0.41	84.98	83.22	83.76	155,253
25 Feb 15	83.55000 +0.14	84.40	82.85	83.11	106,228
24 Feb 15	83.41000 -0.05	84.15	82.77	83.45	124,126
23 Feb 15	83.46000 +0.53	84.52	82.38	82.83	170,335
20 Feb 15	82.93000 -0.57	83.71	82.60	83.68	232,434
19 Feb 15	83.50000 -0.29	84.95	83.15	83.70	123,136
18 Feb 15	83.79000 -0.19	84.46	83.39	83.39	128,624
17 Feb 15	83.98000 -0.40	86.42	83.20	84.15	210,654
13 Feb 15	84.38000 -0.39	86.78	83.41	84.31	291,327
12 Feb 15	84.77000 +1.55	84.99	83.26	83.84	124,598
11 Feb 15	83.22000 +0.48	83.50	81.78	82.32	96,958
10 Feb 15	82.74000 +1.55	82.85	80.85	81.39	95,099
09 Feb 15	81.19000 -1.14	82.45	80.91	82.33	84,833
06 Feb 15	82.33000 -2.11	84.72	81.11	84.13	203,925
05 Feb 15	84.44000 +3.84	84.65	80.64	81.09	384,399
04 Feb 15	80.60000 +1.08	81.18	78.45	78.90	222,433
03 Feb 15	79.52000 -0.48	81.46	78.84	80.00	435,032
02 Feb 15	80.00000 -0.55	80.82	78.51	80.16	311,357
30 Jan 15	80.55000 -1.70	83.97	80.03	81.25	642,909
29 Jan 15	82.25000 +9.87	84.98	73.82	73.82	1,502,347
28 Jan 15	72.38000 -2.31	75.27	71.50	75.27	362,332
27 Jan 15	74.69000 -0.02	75.72	72.67	73.81	217,733
26 Jan 15	74.71000 +0.06	75.18	73.56	74.45	195,820
23 Jan 15	74.65000 +0.14	75.36	73.95	74.40	116,682
22 Jan 15	74.51000 +1.84	76.04	71.67	73.42	238,098
21 Jan 15	72.67000 +0.54	73.23	71.26	71.74	250,920
20 Jan 15	72.13000 -0.41	72.99	70.50	72.58	134,899
16 Jan 15	72.54000 +2.06	72.78	68.85	70.19	139,857
15 Jan 15	70.48000 -2.52	73.16	70.09	73.04	280,094
14 Jan 15	73.00000 +0.18	74.35	71.73	71.73	126,786
13 Jan 15	72.82000 +0.27	74.90	71.85	72.88	182,585
12 Jan 15	72.55000 -1.10	73.77	71.12	73.27	175,127
09 Jan 15	73.65000 +0.46	74.30	69.52	73.00	213,458
08 Jan 15	73.19000 +2.40	73.41	70.90	71.72	254,919
07 Jan 15	70.79000 +1.16	72.95	67.41	70.31	202,151
06 Jan 15	69.63000 -1.71	73.25	67.61	71.35	314,362
05 Jan 15	71.34000 -2.49	74.15	70.90	73.54	246,665
02 Jan 15	73.83000 -1.01	76.32	73.08	75.37	236,312
31 Dec 14	74.84000 -0.71	76.64	74.73	75.95	146,132
30 Dec 14	75.55000 -0.43	76.68	75.25	75.82	108,176
29 Dec 14	75.98000 +0.06	76.50	75.35	76.09	138,917
26 Dec 14	75.92500 +0.17	76.41	75.28	75.87	128,598
24 Dec 14	75.76000 +0.05	76.57	75.51	76.21	69,243
23 Dec 14	75.71000 +0.40	76.29	75.41	75.98	227,856
22 Dec 14	75.31000 +0.09	76.23	74.53	75.49	239,957
19 Dec 14	75.22000 -0.23	76.28	74.20	75.26	500,843
18 Dec 14	75.45000 -0.03	76.40	74.68	76.38	362,985
17 Dec 14	75.48000 +3.90	75.71	71.03	71.58	271,268
16 Dec 14	71.58000 -0.55	72.96	71.01	71.62	271,514
15 Dec 14	72.13000 +0.73	73.03	71.54	71.99	212,668
12 Dec 14	71.40000 -0.30	72.11	70.45	70.60	134,852
11 Dec 14	71.70000 +0.33	73.95	69.40	69.43	251,082
10 Dec 14	71.36500 -0.69	73.22	71.00	71.73	157,371
09 Dec 14	72.05000 +0.70	72.21	69.51	70.82	262,496
08 Dec 14	71.35000 -0.58	72.68	71.14	71.30	184,806
05 Dec 14	71.93000 +1.74	72.29	69.76	70.08	177,016
04 Dec 14	70.19000 +0.44	71.16	69.44	69.69	214,527
03 Dec 14	69.75000 +0.36	70.00	69.16	69.50	141,976
02 Dec 14	69.39000 +2.88	69.74	66.82	66.82	263,018
01 Dec 14	66.51000 -0.58	68.99	65.83	68.18	221,395
28 Nov 14	67.09000 -0.46	68.99	66.13	67.47	128,040
26 Nov 14	67.55000 +0.72	67.75	66.05	66.98	131,818
25 Nov 14	66.83000 +1.80	67.64	64.94	64.94	203,228
24 Nov 14	65.03000 +1.31	68.13	63.46	64.07	311,806
21 Nov 14	63.72000 -0.88	65.67	63.34	65.35	148,193
20 Nov 14	64.60000 -0.20	66.00	64.26	64.82	163,577
19 Nov 14	64.80000 -2.23	68.59	64.75	65.24	247,900
18 Nov 14	67.03000 +0.03	67.69	63.44	67.01	353,200
17 Nov 14	67.00000 -0.60	68.82	62.26	66.99	331,970
14 Nov 14	67.60000 +0.64	68.40	66.39	66.80	325,341
13 Nov 14	66.96000 -1.42	68.99	66.71	68.61	301,569
12 Nov 14	68.38000 +1.38	68.80	66.84	66.85	453,439
11 Nov 14	67.00000 -1.82	69.00	66.33	68.50	620,840
10 Nov 14	68.82000 +1.41	68.85	64.50	65.40	441,970
07 Nov 14	67.41000 +0.92	67.60	66.06	66.26	367,285
06 Nov 14	66.49000 +0.71	66.76	65.23	65.68	271,566
05 Nov 14	65.78000 +0.44	66.83	65.30	65.62	269,811
04 Nov 14	65.34000 +1.00	65.72	63.63	64.30	535,471
03 Nov 14	64.34000 -2.52	68.12	63.65	66.82	942,913
31 Oct 14	66.86000 +2.62	67.20	65.34	65.34	1,752,990
30 Oct 14	64.24000 +9.18	65.61	55.24	56.05	2,904,468
29 Oct 14	55.06000 -0.57	55.39	54.68	55.35	695,808
28 Oct 14	55.63000 +0.70	55.68	54.90	55.19	610,858
27 Oct 14	54.93000 -0.98	55.95	54.90	55.57	250,860
24 Oct 14	55.91000 +0.66	56.15	55.05	55.37	223,717
23 Oct 14	55.25000 +0.32	56.62	55.03	55.32	305,114
22 Oct 14	54.93000 -1.97	57.00	54.71	57.00	489,509
21 Oct 14	56.90000 +1.17	57.11	55.69	55.84	394,004
20 Oct 14	55.73000 +0.37	56.04	55.11	55.26	134,829
17 Oct 14	55.36000 -0.83	57.88	54.95	56.97	720,976
16 Oct 14	56.19000 +1.03	56.64	54.65	54.65	418,434
15 Oct 14	55.16000 +2.16	55.52	52.13	52.66	855,892
14 Oct 14	53.00000 +0.37	54.13	52.62	53.01	536,978
13 Oct 14	52.63000 -1.37	54.84	52.45	54.00	767,832
10 Oct 14	54.00000 -0.44	55.06	53.42	54.07	623,370
09 Oct 14	54.44000 -1.01	55.51	54.15	55.23	842,958
08 Oct 14	55.45000 +0.61	55.90	54.39	54.79	598,748
07 Oct 14	54.84000 -0.25	55.50	54.27	54.86	682,963
06 Oct 14	55.09000 +0.09	55.43	54.48	55.00	645,095
03 Oct 14	55.00000 -0.34	56.11	54.87	55.54	341,899
02 Oct 14	55.34000 +0.36	56.22	54.62	55.00	666,395
01 Oct 14	54.98000 +0.19	56.05	54.12	55.14	952,793
30 Sep 14	54.79000 +1.29	55.06	53.36	53.49	513,253
29 Sep 14	53.50000 +0.43	53.66	51.80	52.51	266,698
26 Sep 14	53.07000 +1.16	53.15	51.66	51.94	182,154
25 Sep 14	51.91000 +0.21	52.64	51.09	51.62	293,780
24 Sep 14	51.70000 +0.59	52.18	50.60	51.08	276,121
23 Sep 14	51.11000 -0.90	52.45	50.31	51.62	1,038,593
22 Sep 14	52.01000 -0.05	53.14	51.51	51.83	555,872
19 Sep 14	52.06000 +0.67	52.20	51.27	51.50	543,225
18 Sep 14	51.39000 +1.07	51.62	50.05	50.42	279,044
17 Sep 14	50.32000 +0.70	50.80	49.35	49.70	404,433
16 Sep 14	49.62000 +0.21	49.76	48.55	49.06	200,562
15 Sep 14	49.41000 -0.24	49.75	48.58	49.67	225,390
12 Sep 14	49.65000 +0.43	49.78	48.73	49.37	198,693
11 Sep 14	49.22000 +0.14	49.32	48.32	48.59	167,524
10 Sep 14	49.08000 +1.39	49.38	47.38	47.56	182,648
09 Sep 14	47.69000 -0.42	48.09	47.49	47.93	137,108
08 Sep 14	48.11000 +0.11	48.50	47.17	48.19	153,775
05 Sep 14	48.00000 -0.15	48.26	47.62	47.88	87,818
04 Sep 14	48.15000 +0.14	48.73	48.00	48.13	120,042
03 Sep 14	48.01000 -0.47	48.94	47.61	48.59	162,649
02 Sep 14	48.48000 +0.20	48.82	48.16	48.54	159,922
29 Aug 14	48.28000 +0.64	48.41	47.36	47.64	77,785
28 Aug 14	47.64000 -0.94	48.76	47.48	48.21	154,447
27 Aug 14	48.58000 -0.64	49.14	47.68	49.09	154,283
26 Aug 14	49.22000 +1.56	49.91	47.57	47.57	603,224
25 Aug 14	47.66000 +0.20	48.38	47.39	47.64	188,530
22 Aug 14	47.46000 -0.60	48.06	47.44	48.06	164,832
21 Aug 14	48.06000 +0.34	48.07	46.85	47.66	187,461
20 Aug 14	47.72000 -0.69	48.26	47.47	48.11	153,781
19 Aug 14	48.41000 +0.32	49.00	47.66	48.26	163,567
18 Aug 14	48.09000 +0.81	48.62	47.19	47.59	221,338
15 Aug 14	47.28000 -0.20	48.08	46.45	47.96	282,995
14 Aug 14	47.48000 +0.06	47.57	47.18	47.39	147,304
13 Aug 14	47.42000 -0.03	47.56	46.78	47.56	309,936
12 Aug 14	47.45000 -0.45	48.04	47.19	47.66	220,674
11 Aug 14	47.90000 +0.93	48.32	47.00	47.19	216,730
08 Aug 14	46.97000 -0.46	47.84	46.83	47.46	337,304
07 Aug 14	47.43000 +0.02	48.12	47.28	47.83	313,680
06 Aug 14	47.41000 -0.43	48.21	47.17	47.66	458,684
05 Aug 14	47.84000 -0.47	48.75	47.73	48.08	305,922
04 Aug 14	48.31000 -0.64	49.03	48.23	48.94	529,232
01 Aug 14	48.95000 -0.31	49.62	48.50	49.19	892,986
31 Jul 14	49.26000 +11.53	49.92	45.29	45.29	2,773,785
30 Jul 14	37.73000 +0.14	38.70	37.61	38.05	576,429
29 Jul 14	37.59000 -0.25	38.26	37.53	37.95	440,092
28 Jul 14	37.84000 -1.17	39.05	37.77	38.96	447,010
25 Jul 14	39.01000 +0.35	39.36	38.01	38.30	294,102
24 Jul 14	38.66000 -0.11	39.07	38.21	38.21	506,978
23 Jul 14	38.77000 +0.04	39.08	38.55	38.70	216,554
22 Jul 14	38.73000 +0.83	38.77	38.08	38.20	448,328
21 Jul 14	37.90000 +0.31	38.06	37.28	37.50	458,941
18 Jul 14	37.59000 +0.44	37.84	37.05	37.05	193,424
17 Jul 14	37.15000 -0.65	38.16	37.04	37.64	189,443
16 Jul 14	37.80000 +0.27	38.00	37.24	37.73	383,827
15 Jul 14	37.53000 -0.57	38.19	37.34	38.10	210,680
14 Jul 14	38.10000 +0.19	38.39	37.90	38.29	273,925
11 Jul 14	37.91000 -0.43	38.50	37.81	38.31	169,547
10 Jul 14	38.34000 +0.11	38.80	37.43	37.48	351,999
09 Jul 14	38.23000 -0.54	39.13	38.05	38.84	278,894
08 Jul 14	38.77000 -1.74	40.40	38.69	40.38	444,233
07 Jul 14	40.51000 -1.07	41.50	40.49	41.41	162,486
03 Jul 14	41.58000 +0.36	41.85	40.75	41.35	180,091
02 Jul 14	41.22000 -0.37	42.17	41.08	41.59	244,816
01 Jul 14	41.59000 +1.13	42.55	40.42	40.64	381,288
30 Jun 14	40.46000 -0.06	40.76	40.08	40.37	423,447
27 Jun 14	40.52000 +0.19	40.65	39.80	40.05	222,462
26 Jun 14	40.33000 -0.16	40.95	40.01	40.57	291,047
25 Jun 14	40.49000 +0.44	40.85	39.68	39.99	272,758
24 Jun 14	40.05000 -0.42	40.74	40.03	40.44	249,680
23 Jun 14	40.47000 +0.24	40.88	39.88	40.20	306,738
20 Jun 14	40.23000 -0.11	40.53	39.85	40.53	337,463
19 Jun 14	40.34000 -0.69	41.37	40.26	41.13	165,123
18 Jun 14	41.03000 -0.19	41.26	40.68	41.07	269,679
17 Jun 14	41.21500 +0.49	41.46	40.50	40.52	786,660
16 Jun 14	40.72000 +1.08	41.03	39.31	39.60	508,788
13 Jun 14	39.64000 -0.01	40.20	39.31	39.99	291,633
12 Jun 14	39.65000 +0.16	40.46	39.01	39.42	220,226
11 Jun 14	39.49000 -0.02	39.64	39.16	39.31	534,615
10 Jun 14	39.51000 -0.72	40.46	39.11	40.21	351,922
09 Jun 14	40.23000 +0.18	40.59	39.68	40.10	350,084
06 Jun 14	40.05000 +0.05	40.49	40.00	40.15	260,756
05 Jun 14	40.00000 +0.06	40.38	39.26	39.95	278,530
04 Jun 14	39.94000 -0.43	40.69	39.69	40.29	267,350
03 Jun 14	40.37000 +0.11	40.51	39.49	40.17	547,300
02 Jun 14	40.26000 +0.24	40.26	38.89	40.18	307,560
30 May 14	40.02000 -0.88	41.15	39.63	41.00	415,085
29 May 14	40.90000 -0.39	41.71	40.54	41.53	221,208
28 May 14	41.29000 -0.52	42.10	41.09	41.89	183,433
27 May 14	41.81000 +0.56	43.22	41.47	41.47	378,771
23 May 14	41.25000 +0.73	41.56	40.53	40.60	251,167
22 May 14	40.52000 -0.78	41.37	40.30	41.30	212,881
21 May 14	41.30000 +0.73	41.77	40.37	40.72	367,963
20 May 14	40.57000 -0.06	40.97	39.85	40.50	268,024
19 May 14	40.63000 +0.63	41.06	39.61	39.82	250,915
16 May 14	40.00000 +0.20	40.15	39.40	40.00	265,573
15 May 14	39.80000 -0.06	39.98	38.51	39.60	406,069
14 May 14	39.86000 -1.00	40.87	39.77	40.87	367,615
13 May 14	40.86000 -0.26	41.22	40.32	41.17	266,473
12 May 14	41.12000 -0.65	42.35	40.92	41.85	460,273
09 May 14	41.77000 +0.97	41.97	40.04	40.75	406,883
08 May 14	40.80000 +1.03	41.77	39.05	39.55	574,931
07 May 14	39.77000 +0.18	40.33	38.71	39.70	665,583
06 May 14	39.59000 -1.05	40.62	39.59	40.62	886,532
05 May 14	40.64000 +1.42	41.24	38.63	39.03	1,103,000
02 May 14	39.22000 +0.64	40.16	38.51	38.70	1,056,571
01 May 14	38.58000 -0.89	39.67	37.50	39.42	1,552,681
30 Apr 14	39.47000 -13.95	44.10	38.88	42.47	4,659,121
29 Apr 14	53.42000 +3.31	53.87	48.60	50.31	769,650
28 Apr 14	50.11000 +2.11	50.47	48.00	48.32	431,030
25 Apr 14	48.00000 -1.27	49.10	47.74	48.93	274,808
24 Apr 14	49.27000 -0.72	50.20	48.53	50.20	274,598
23 Apr 14	49.99000 -0.76	50.90	49.94	50.62	270,288
22 Apr 14	50.75000 +0.88	51.14	49.77	49.95	170,540
21 Apr 14	49.87000 +0.56	50.01	48.31	49.35	163,560
17 Apr 14	49.31000 -0.43	50.24	48.73	49.64	178,314
16 Apr 14	49.74000 +0.45	50.15	49.02	49.73	173,433
15 Apr 14	49.29000 +0.92	49.49	47.28	48.42	359,035
14 Apr 14	48.37000 +0.17	50.45	47.90	48.68	282,279
11 Apr 14	48.20000 -1.19	49.79	47.89	48.85	199,227
10 Apr 14	49.39000 -1.94	51.63	49.20	51.34	243,793
09 Apr 14	51.33000 +0.61	52.13	50.27	51.13	143,407
08 Apr 14	50.72000 +0.81	51.97	49.94	49.94	284,404
07 Apr 14	49.91000 -0.75	51.12	49.25	50.30	412,437
04 Apr 14	50.66000 -1.08	52.36	49.93	52.18	485,521
03 Apr 14	51.74000 -1.18	53.56	51.24	52.82	818,544
02 Apr 14	52.92000 +2.62	53.10	49.85	50.33	589,232
01 Apr 14	50.30000 +1.08	50.52	49.23	49.42	253,693
31 Mar 14	49.22000 +1.13	49.75	47.87	48.37	298,995
28 Mar 14	48.09000 +0.51	48.64	46.98	47.57	162,965
27 Mar 14	47.58000 -0.11	48.50	46.79	47.75	321,215
26 Mar 14	47.69000 -1.06	50.24	46.76	49.10	684,068
25 Mar 14	48.75000 +0.38	49.43	47.83	48.70	284,764
24 Mar 14	48.37000 -1.08	49.65	47.95	49.65	197,331
21 Mar 14	49.45000 -0.75	50.78	49.36	50.56	278,513
20 Mar 14	50.20000 +0.05	50.80	49.68	49.94	113,885
19 Mar 14	50.15000 -0.33	50.49	49.77	50.49	142,573
18 Mar 14	50.48000 +0.60	51.04	49.80	50.13	163,563
17 Mar 14	49.88000 +0.52	50.30	49.54	49.54	105,444
14 Mar 14	49.36000 -0.15	49.89	49.08	49.32	204,025
13 Mar 14	49.51000 -1.16	50.78	49.00	50.78	338,169
12 Mar 14	50.67000 -0.75	51.05	50.29	51.05	244,468
11 Mar 14	51.42000 -0.97	52.91	51.07	52.43	250,661
10 Mar 14	52.39000 -0.65	53.40	52.05	52.90	223,870
07 Mar 14	53.04000 -0.08	53.55	52.33	53.49	207,391
06 Mar 14	53.12000 +0.37	53.88	52.69	52.98	220,625
05 Mar 14	52.75000 +0.37	53.09	51.52	52.29	323,773
04 Mar 14	52.38000 +2.90	52.94	50.20	50.20	510,829
03 Mar 14	49.48000 +0.26	49.85	48.50	48.93	313,284
28 Feb 14	49.22000 -0.86	51.30	48.04	50.01	553,410
27 Feb 14	50.08000 -0.97	51.37	49.87	50.91	319,958
26 Feb 14	51.05000 +0.17	51.98	50.63	50.94	136,791
25 Feb 14	50.88000 -0.45	51.92	50.72	51.45	134,110
24 Feb 14	51.33000 +0.26	51.82	50.41	51.04	194,158
21 Feb 14	51.07000 +0.21	51.40	50.39	50.85	303,792
20 Feb 14	50.86000 -0.30	51.11	49.20	51.02	298,452
19 Feb 14	51.16000 +0.18	51.54	50.63	50.83	244,855
18 Feb 14	50.98000 +0.54	51.33	49.99	50.29	214,984
14 Feb 14	50.44000 +0.38	50.67	49.28	50.14	157,158
13 Feb 14	50.06000 +0.75	50.33	48.83	48.83	225,949
12 Feb 14	49.31000 -0.33	50.05	48.85	49.80	195,069
11 Feb 14	49.64000 -0.01	50.08	49.55	49.75	151,238
10 Feb 14	49.65000 -0.18	49.97	49.50	49.81	259,369
07 Feb 14	49.83000 +0.79	49.96	49.20	49.22	477,712
06 Feb 14	49.04000 +1.94	49.08	46.99	47.13	562,095
05 Feb 14	47.10000 -0.68	47.73	45.33	47.73	394,442
04 Feb 14	47.78000 +0.41	47.99	46.97	47.37	432,832
03 Feb 14	47.37000 -1.51	49.02	46.58	48.63	646,800
31 Jan 14	48.88000 -0.50	50.66	48.42	48.42	519,973
30 Jan 14	49.38000 +2.43	53.48	45.48	52.41	917,624
29 Jan 14	46.95000 -2.70	49.19	46.92	48.93	858,963
28 Jan 14	49.65000 -0.37	50.73	49.18	50.10	273,079
27 Jan 14	50.02000 -0.13	50.92	48.89	50.32	459,721
24 Jan 14	50.15000 -0.67	51.06	49.89	50.44	409,085
23 Jan 14	50.82000 -0.89	51.75	50.78	51.55	322,330
22 Jan 14	51.71000 +0.95	52.09	50.92	50.93	303,627
21 Jan 14	50.76000 -0.51	51.92	50.00	51.65	420,218
17 Jan 14	51.27000 -0.34	52.32	51.00	51.43	177,423
16 Jan 14	51.61000 +0.06	52.22	51.31	51.62	323,894
15 Jan 14	51.55000 -0.83	52.96	51.12	52.45	421,844
14 Jan 14	52.38000 +0.33	53.07	52.02	52.33	219,060
13 Jan 14	52.05000 -2.52	54.81	51.70	54.34	252,692
10 Jan 14	54.57000 -0.15	55.85	54.00	54.88	179,815
09 Jan 14	54.72000 -0.21	55.80	54.26	55.19	228,127
08 Jan 14	54.93000 +0.87	55.75	53.95	53.95	321,769
07 Jan 14	54.06000 +1.12	54.75	53.16	53.28	236,068
06 Jan 14	52.94000 -2.03	55.00	52.78	55.00	257,386
03 Jan 14	54.97000 -0.23	55.75	54.52	55.22	172,597
02 Jan 14	55.20000 -1.65	56.65	54.50	56.65	223,783
31 Dec 13	56.85000 -0.21	57.22	56.29	57.19	172,756
30 Dec 13	57.06000 -0.55	57.51	56.69	57.51	67,705
27 Dec 13	57.61000 +0.00	58.09	57.25	57.83	52,892
26 Dec 13	57.61000 +0.15	58.00	57.21	57.65	62,308
24 Dec 13	57.46000 +0.09	57.86	56.89	57.47	94,404
23 Dec 13	57.37000 +1.14	57.62	55.66	56.25	197,809
20 Dec 13	56.23000 +0.32	56.85	55.31	56.17	383,683
19 Dec 13	55.91000 +0.29	56.69	55.41	55.42	160,328
18 Dec 13	55.62000 +1.60	55.77	53.86	54.24	200,121
17 Dec 13	54.02000 -2.11	55.95	53.91	55.95	284,864
16 Dec 13	56.13000 +1.80	56.30	54.26	54.26	229,315
13 Dec 13	54.33000 -0.18	54.95	53.90	54.53	327,052
12 Dec 13	54.51000 -1.16	55.85	54.31	55.75	150,802
11 Dec 13	55.67000 -1.65	57.88	55.57	57.23	162,331
10 Dec 13	57.32000 -0.18	57.53	56.49	57.29	132,956
09 Dec 13	57.50000 +0.73	57.85	56.57	56.92	103,082
06 Dec 13	56.77000 +0.55	57.35	56.39	56.92	113,653
05 Dec 13	56.22000 +0.25	56.46	55.54	55.81	94,759
04 Dec 13	55.97000 +0.17	56.50	54.77	55.72	134,342
03 Dec 13	55.80000 -0.79	56.97	55.69	56.44	176,979
02 Dec 13	56.59000 -0.74	57.86	56.44	57.15	200,933
29 Nov 13	57.33500 -0.15	57.99	57.29	57.83	123,055
27 Nov 13	57.48000 -0.01	57.80	56.94	57.40	278,209
26 Nov 13	57.49000 +0.48	57.80	56.62	56.99	197,371
25 Nov 13	57.01000 -0.65	58.20	56.96	57.66	182,940
22 Nov 13	57.66000 +1.22	57.70	55.91	56.29	217,735
21 Nov 13	56.44000 +1.19	56.52	54.87	55.30	184,132
20 Nov 13	55.25000 +1.21	55.56	53.90	54.10	172,393
19 Nov 13	54.04000 -1.04	55.30	53.91	54.94	177,307
18 Nov 13	55.08000 -0.52	56.03	54.58	55.57	170,071
15 Nov 13	55.60000 +0.19	56.09	54.92	55.33	108,634
14 Nov 13	55.41000 -0.04	55.56	54.86	55.34	56,336
13 Nov 13	55.45000 +0.49	55.61	54.37	54.55	44,016
12 Nov 13	54.96000 +0.37	55.01	54.15	54.57	83,675
11 Nov 13	54.59000 -0.27	54.99	53.77	54.67	64,193
08 Nov 13	54.86000 +0.78	55.40	54.04	54.04	101,571
07 Nov 13	54.08000 -0.94	55.30	53.63	55.10	185,119
06 Nov 13	55.02000 -1.41	56.99	54.98	56.94	99,270
05 Nov 13	56.43000 +0.72	56.59	55.43	55.59	226,557
04 Nov 13	55.71000 +1.22	55.89	54.09	54.54	166,150
01 Nov 13	54.49000 +0.44	55.50	53.88	53.88	293,389
31 Oct 13	54.05000 +0.72	54.25	52.77	53.19	162,664
30 Oct 13	53.33000 -1.43	54.58	48.94	51.42	685,850
29 Oct 13	54.76000 +1.17	56.39	53.54	53.69	857,570
28 Oct 13	53.59000 -0.37	54.14	52.99	53.96	229,986
25 Oct 13	53.96000 -0.60	54.78	53.61	54.78	162,534
24 Oct 13	54.56000 +0.06	54.74	54.31	54.48	114,080
23 Oct 13	54.50000 -1.45	55.75	53.52	55.64	336,287
22 Oct 13	55.95000 +1.02	56.06	54.96	55.03	395,726
21 Oct 13	54.93000 -0.36	55.39	54.83	55.39	227,524
18 Oct 13	55.29000 +0.03	56.34	55.21	55.72	290,812
17 Oct 13	55.26000 -0.63	56.02	55.07	55.77	164,682
16 Oct 13	55.89000 +0.73	56.11	55.10	55.35	150,937
15 Oct 13	55.16000 +0.55	55.32	54.21	54.21	164,889
14 Oct 13	54.61000 +1.07	54.86	52.69	53.11	156,077
11 Oct 13	53.54000 +0.68	53.63	52.48	52.48	176,384
10 Oct 13	52.86000 +0.94	52.97	52.17	52.55	195,378
09 Oct 13	51.92000 -0.73	53.00	51.48	52.75	265,740
08 Oct 13	52.65000 -2.57	55.77	52.46	55.32	187,257
07 Oct 13	55.22000 -0.78	56.05	54.82	55.63	113,584
04 Oct 13	56.00000 +0.22	56.34	54.98	55.63	193,393
03 Oct 13	55.78000 -0.47	56.39	55.17	56.04	79,071
02 Oct 13	56.25000 -0.82	56.89	56.15	56.81	80,312
01 Oct 13	57.07000 +0.47	58.19	55.83	56.00	260,100
30 Sep 13	56.59800 +1.01	56.78	55.04	55.04	208,425
27 Sep 13	55.59000 +1.85	55.63	53.40	53.40	130,729
26 Sep 13	53.74000 -0.13	54.46	53.46	54.04	101,337
25 Sep 13	53.87000 -0.09	54.82	53.66	54.00	170,492
24 Sep 13	53.96000 -0.40	54.49	53.81	54.46	226,189
23 Sep 13	54.36000 +0.86	54.57	53.14	53.47	183,892
20 Sep 13	53.50000 -0.63	54.43	53.39	54.16	171,373
19 Sep 13	54.13000 -0.01	54.75	54.01	54.40	152,255
18 Sep 13	54.14000 -0.44	54.46	53.35	54.42	243,299
17 Sep 13	54.58000 +0.66	54.73	53.92	54.03	267,106
16 Sep 13	53.92000 -0.72	55.18	53.91	55.13	143,866
13 Sep 13	54.64000 -0.26	55.02	54.03	55.00	90,233
12 Sep 13	54.90000 -0.64	55.44	54.68	55.44	191,487
11 Sep 13	55.54000 -0.60	56.00	55.28	55.97	241,886
10 Sep 13	56.14000 +0.89	56.21	55.24	55.54	265,783
09 Sep 13	55.25000 +0.67	55.86	54.47	54.61	158,282
06 Sep 13	54.58000 +0.37	55.15	52.91	53.65	99,167
05 Sep 13	54.21000 +0.35	54.41	53.55	53.95	164,543
04 Sep 13	53.86000 +0.02	54.31	53.45	53.83	116,300
03 Sep 13	53.84000 +0.60	54.40	53.31	53.53	127,542
30 Aug 13	53.24000 -0.41	54.41	52.71	53.54	186,973
29 Aug 13	53.65000 +0.90	54.14	52.65	52.65	116,549
28 Aug 13	52.75000 +0.42	52.80	52.14	52.31	89,978
27 Aug 13	52.33000 -0.99	53.76	52.29	52.87	262,289
26 Aug 13	53.32000 -0.47	53.76	53.19	53.69	243,515
23 Aug 13	53.79000 -0.47	54.83	53.74	54.25	190,076
22 Aug 13	54.26000 +1.02	54.45	53.24	53.24	133,189
21 Aug 13	53.24000 -0.21	53.65	52.93	53.35	93,212
20 Aug 13	53.45000 +0.35	53.94	52.82	53.07	183,915
19 Aug 13	53.10000 -1.14	54.46	53.06	53.92	290,833
16 Aug 13	54.24000 +0.91	54.85	52.51	52.85	297,784
15 Aug 13	53.33000 -2.63	55.61	53.31	55.41	213,183
14 Aug 13	55.96000 +0.99	56.22	55.00	55.12	525,398
13 Aug 13	54.97000 -0.58	55.55	54.89	55.55	260,949
12 Aug 13	55.55000 +0.18	55.90	54.95	55.00	251,062
09 Aug 13	55.37000 +0.12	55.95	54.87	55.01	254,433
08 Aug 13	55.25000 +0.15	55.62	54.85	55.51	395,339
07 Aug 13	55.10000 -1.68	56.78	54.97	56.78	387,009
06 Aug 13	56.78000 +1.06	57.54	55.17	55.60	615,334
05 Aug 13	55.72000 +0.71	56.63	54.63	55.12	535,473
02 Aug 13	55.01000 +2.76	55.25	50.70	51.71	1,127,485
01 Aug 13	52.25000 +1.27	52.34	50.97	51.15	511,977
31 Jul 13	50.98000 -0.51	51.76	50.46	51.76	356,656
30 Jul 13	51.49000 -0.50	52.39	51.40	52.00	86,649
29 Jul 13	51.99000 -0.96	52.68	51.71	52.68	176,370
26 Jul 13	52.95000 +0.51	53.16	52.14	52.20	174,296
25 Jul 13	52.44000 +0.84	52.90	51.02	51.40	355,504
24 Jul 13	51.60000 -0.01	51.79	51.01	51.55	309,083
23 Jul 13	51.61000 +0.37	51.93	50.36	51.53	339,577
22 Jul 13	51.24000 -0.86	52.70	51.02	52.20	219,871
19 Jul 13	52.10000 +0.11	52.48	51.29	52.00	122,309
18 Jul 13	51.99000 +0.49	52.70	51.49	51.49	124,428
17 Jul 13	51.50000 +0.68	51.78	50.60	50.96	313,268
16 Jul 13	50.82000 -0.29	51.48	50.61	51.10	99,671
15 Jul 13	51.11000 -0.17	51.81	50.75	51.39	137,330
12 Jul 13	51.28000 +1.27	51.80	49.84	49.84	220,396
11 Jul 13	50.01000 +0.00	51.34	49.89	50.74	165,885
10 Jul 13	50.01000 -1.48	51.40	49.92	51.30	181,800
09 Jul 13	51.49000 +0.99	52.00	49.95	50.57	190,539
08 Jul 13	50.50000 +2.00	50.66	48.37	48.78	459,793
05 Jul 13	48.50000 +0.13	55.00	47.74	55.00	202,119
03 Jul 13	48.37000 -1.04	49.69	48.17	49.69	95,007
02 Jul 13	49.41000 -0.69	51.03	48.67	50.19	235,950
01 Jul 13	50.10000 +0.73	50.22	49.38	49.38	211,011
28 Jun 13	49.37000 +1.08	50.00	48.00	48.06	666,309
27 Jun 13	48.29000 +1.31	48.60	47.05	47.44	191,627
26 Jun 13	46.98000 +0.73	47.80	45.75	46.52	223,294
25 Jun 13	46.25000 +0.42	46.50	45.39	46.15	183,940
24 Jun 13	45.83000 -0.74	47.40	45.45	45.97	197,360
21 Jun 13	46.57000 -0.38	47.09	45.81	47.08	270,182
20 Jun 13	46.95000 -0.63	47.82	46.48	46.86	195,520
19 Jun 13	47.58000 +0.02	47.85	46.99	47.71	201,669
18 Jun 13	47.56000 +0.16	47.78	47.05	47.54	160,623
17 Jun 13	47.40000 +0.24	48.17	46.61	47.47	145,813
14 Jun 13	47.16000 -1.02	47.94	46.55	47.82	137,068
13 Jun 13	48.18000 +0.53	48.44	46.84	47.53	126,167
12 Jun 13	47.65000 -0.42	48.88	47.37	48.27	271,432
11 Jun 13	48.07000 +0.16	48.23	46.60	47.22	91,971
10 Jun 13	47.91000 +0.15	48.25	47.46	47.80	131,614
07 Jun 13	47.76000 +0.53	48.26	46.97	47.53	364,746
06 Jun 13	47.23000 +1.13	47.46	45.94	45.99	349,519
05 Jun 13	46.10000 -0.28	46.57	45.31	46.24	265,733
04 Jun 13	46.38000 +0.39	46.80	45.63	46.01	211,063
03 Jun 13	45.99000 +0.04	46.33	45.13	45.96	248,971
31 May 13	45.95000 -0.88	46.64	45.89	46.40	91,444
30 May 13	46.83000 +0.31	47.14	46.05	46.61	88,725
29 May 13	46.52000 -0.12	46.99	46.33	46.48	86,960
28 May 13	46.64000 +0.41	47.95	46.00	46.58	346,348
24 May 13	46.23000 -0.16	46.41	45.48	45.97	176,267
23 May 13	46.39000 +0.02	46.62	45.97	46.20	138,895
22 May 13	46.37000 -1.51	48.16	46.27	48.02	200,134
21 May 13	47.88000 -0.48	48.30	47.61	48.30	117,958
20 May 13	48.36000 +0.91	48.65	47.23	47.31	309,128
17 May 13	47.45000 +0.12	47.72	47.08	47.72	164,982
16 May 13	47.33000 +0.81	47.90	46.50	46.63	297,244
15 May 13	46.52000 -0.08	48.11	46.46	46.50	346,368
14 May 13	46.60000 +0.54	47.32	45.80	46.00	460,469
13 May 13	46.06000 -0.49	46.66	44.88	46.23	364,021
10 May 13	46.55000 +1.45	46.65	44.91	45.00	519,651
09 May 13	45.10000 +1.41	45.22	43.25	43.65	353,332
08 May 13	43.69000 +0.88	44.07	42.42	42.81	207,738
07 May 13	42.81000 +0.78	42.87	41.83	42.03	205,846
06 May 13	42.03000 +0.80	42.14	41.20	41.26	189,362
03 May 13	41.23000 +0.23	42.50	40.91	42.50	338,527
02 May 13	41.00000 +0.01	41.32	40.49	41.00	217,838
01 May 13	40.99000 +0.19	41.51	40.49	40.54	323,741
30 Apr 13	40.80000 -0.59	41.50	40.17	41.50	369,923
29 Apr 13	41.39000 -1.00	42.77	41.25	42.69	716,216
26 Apr 13	42.39000 +1.50	43.46	40.17	40.25	811,954
25 Apr 13	40.89000 +0.95	41.50	40.01	40.18	562,163
24 Apr 13	39.94000 -0.94	41.38	39.87	40.91	343,626
23 Apr 13	40.88000 +0.90	41.94	40.05	40.07	551,129
22 Apr 13	39.98000 +1.16	40.04	38.85	38.99	460,061
19 Apr 13	38.82000 +0.91	39.17	38.03	38.03	450,720
18 Apr 13	37.91000 +0.64	38.27	36.58	37.27	421,039
17 Apr 13	37.27000 -1.27	38.34	37.02	38.09	365,981
16 Apr 13	38.54000 +1.11	38.74	37.09	37.78	330,141
15 Apr 13	37.43000 -1.78	38.93	37.37	38.85	338,935
12 Apr 13	39.21000 -0.40	39.75	38.64	39.32	249,685
11 Apr 13	39.61000 +0.36	40.00	39.04	39.05	372,127
10 Apr 13	39.25000 +2.50	39.79	36.63	36.84	855,578
09 Apr 13	36.75000 -0.26	37.38	36.64	37.19	245,486
08 Apr 13	37.01000 -0.23	37.47	36.51	37.42	233,405
05 Apr 13	37.24000 -0.07	37.37	36.65	36.65	157,693
04 Apr 13	37.31000 +0.09	37.73	37.16	37.33	182,919
03 Apr 13	37.22000 -0.40	38.07	36.89	37.63	219,122
02 Apr 13	37.62000 -0.27	38.43	37.50	38.19	197,257
01 Apr 13	37.89000 -0.77	38.87	37.75	38.72	362,206
28 Mar 13	38.66000 -0.43	39.39	38.29	39.29	361,402
27 Mar 13	39.09000 -0.34	39.45	39.05	39.10	108,344
26 Mar 13	39.43000 +0.16	39.98	39.01	39.60	138,067
25 Mar 13	39.27000 -0.32	40.02	39.00	39.66	194,645
22 Mar 13	39.59000 -0.26	40.08	39.53	39.79	112,686
21 Mar 13	39.85000 -0.33	40.56	39.63	40.06	241,642
20 Mar 13	40.18000 +0.26	40.42	40.00	40.04	278,068
19 Mar 13	39.92000 +0.35	40.35	39.48	39.77	420,368
18 Mar 13	39.57000 -0.18	40.04	39.25	39.25	202,231
15 Mar 13	39.75000 -0.42	40.76	39.61	40.02	443,728
14 Mar 13	40.17000 +1.28	40.30	38.84	38.84	509,797
13 Mar 13	38.89000 +0.64	39.35	38.16	38.16	333,066
12 Mar 13	38.25000 -0.77	39.30	37.77	38.76	636,532
11 Mar 13	39.02000 +1.84	39.29	36.90	36.90	714,888
08 Mar 13	37.18000 +1.30	37.40	35.80	36.25	416,763
07 Mar 13	35.88000 +1.02	35.96	34.92	35.05	512,904
06 Mar 13	34.86000 +0.96	34.92	33.92	33.95	580,458
05 Mar 13	33.90000 +0.00	34.19	33.81	34.19	611,513
04 Mar 13	33.90000 +0.50	34.28	33.26	33.42	769,775
01 Mar 13	33.40000 -1.60	35.16	33.00	34.67	4,096,432
28 Feb 13	35.00000 -0.37	35.55	34.98	35.22	246,736
27 Feb 13	35.37000 +0.22	35.58	35.18	35.22	407,098
26 Feb 13	35.15000 -0.19	35.61	35.02	35.50	320,801
25 Feb 13	35.34000 -0.57	36.08	35.23	36.00	559,878
22 Feb 13	35.91000 +0.53	35.94	34.99	35.81	124,956
21 Feb 13	35.38000 -0.94	36.25	34.51	36.25	326,158
20 Feb 13	36.32000 -0.04	36.81	35.92	36.31	165,108
19 Feb 13	36.36000 -0.01	36.69	36.19	36.27	160,036
15 Feb 13	36.37000 +0.63	37.00	35.76	36.52	224,957
14 Feb 13	35.74000 +0.97	36.23	35.33	35.75	252,240
13 Feb 13	34.77000 +0.39	35.01	34.24	34.50	200,139
12 Feb 13	34.38000 -0.08	34.65	34.08	34.47	100,488
11 Feb 13	34.46000 -0.09	35.19	34.24	34.50	143,589
08 Feb 13	34.55000 +0.97	35.25	33.53	33.70	292,118
07 Feb 13	33.58000 +0.37	34.00	32.34	33.25	270,224
06 Feb 13	33.21000 -0.46	33.79	32.92	33.50	357,934
05 Feb 13	33.67000 +0.98	33.71	31.85	32.88	642,444
04 Feb 13	32.69000 -1.28	34.21	32.63	33.77	630,892
01 Feb 13	33.97000 -1.88	35.14	32.64	34.27	1,650,841
31 Jan 13	35.85000 +0.33	36.88	35.59	36.86	682,550
30 Jan 13	35.52000 -0.50	36.20	35.17	35.91	320,604
29 Jan 13	36.02000 -0.88	37.06	35.97	36.75	398,621
28 Jan 13	36.90000 -0.70	37.86	36.65	37.50	413,270
25 Jan 13	37.60000 +0.43	37.74	36.99	37.18	215,843
24 Jan 13	37.17000 +0.30	37.60	36.39	36.79	485,924
23 Jan 13	36.87000 +1.48	36.97	35.40	35.74	336,632
22 Jan 13	35.39000 -0.32	35.95	35.24	35.73	140,177
18 Jan 13	35.71000 -0.17	35.89	34.48	35.75	275,708
17 Jan 13	35.88000 +1.16	35.89	34.78	34.79	176,107
16 Jan 13	34.72000 -0.27	35.38	34.50	34.79	150,111
15 Jan 13	34.99000 +0.87	35.06	33.88	33.94	256,152
14 Jan 13	34.12000 +0.03	34.48	33.94	33.97	153,834
11 Jan 13	34.09000 -0.50	34.80	34.01	34.73	127,339
10 Jan 13	34.59000 +0.15	34.86	34.07	34.62	202,978
09 Jan 13	34.44000 +0.88	34.68	33.74	33.78	200,045
08 Jan 13	33.56000 -0.62	34.77	32.52	34.02	194,302
07 Jan 13	34.18000 +0.03	34.60	33.82	34.09	132,133
04 Jan 13	34.15000 +0.09	34.68	33.78	34.29	125,602
03 Jan 13	34.06000 -0.33	34.56	33.64	34.42	252,684
02 Jan 13	34.39000 +1.53	34.65	33.41	33.98	505,863
31 Dec 12	32.86000 +1.53	32.90	31.30	31.36	349,026
28 Dec 12	31.33000 -0.64	32.20	31.08	31.78	321,589
27 Dec 12	31.97000 -0.81	32.99	31.30	32.64	421,973
26 Dec 12	32.78000 -0.16	33.28	32.46	33.00	134,538
24 Dec 12	32.94000 -0.48	33.63	32.85	33.43	47,579
21 Dec 12	33.42000 -0.32	34.08	32.71	34.08	332,407
20 Dec 12	33.74000 -0.57	34.28	33.47	34.24	358,322
19 Dec 12	34.31000 -0.21	34.48	33.86	34.43	274,974
18 Dec 12	34.52000 -0.09	35.06	34.20	34.53	311,967
17 Dec 12	34.61000 +0.08	34.82	33.84	34.63	384,174
14 Dec 12	34.53000 -0.36	35.22	34.36	34.72	211,864
13 Dec 12	34.89000 +1.30	35.05	32.24	33.26	708,013
12 Dec 12	33.59000 +1.87	33.95	31.76	32.28	445,941
11 Dec 12	31.72000 +0.38	32.10	31.21	31.42	250,658
10 Dec 12	31.34000 +0.26	31.75	30.92	31.47	267,845
07 Dec 12	31.08000 -0.20	32.01	30.85	31.35	117,397
06 Dec 12	31.28000 -0.38	32.00	31.07	31.58	318,944
05 Dec 12	31.66000 +0.02	32.10	31.33	31.74	241,578
04 Dec 12	31.64000 +0.01	32.26	31.41	31.63	227,996
03 Dec 12	31.63000 +0.58	32.14	31.00	31.00	428,579
30 Nov 12	31.04500 +1.15	31.59	30.41	30.51	815,908
29 Nov 12	29.90000 -0.71	30.85	29.89	30.83	599,851
28 Nov 12	30.61000 +0.26	30.75	29.86	30.28	275,706
27 Nov 12	30.35000 +0.71	31.16	29.99	29.99	512,372
26 Nov 12	29.64000 +0.01	29.86	29.09	29.63	185,844
23 Nov 12	29.63000 +0.54	29.76	28.93	29.21	106,758
21 Nov 12	29.09000 +0.19	29.09	28.42	28.90	132,531
20 Nov 12	28.90000 -0.06	29.41	28.18	28.97	178,401
19 Nov 12	28.96000 -0.14	29.51	28.17	29.27	319,689
16 Nov 12	29.10000 -0.10	29.54	29.01	29.10	899,832
15 Nov 12	29.20000 +0.59	29.35	28.27	28.68	252,407
14 Nov 12	28.61000 -1.20	29.98	28.57	29.98	391,870
13 Nov 12	29.81000 -0.36	30.17	29.71	29.88	283,506
12 Nov 12	30.17000 +0.04	30.40	29.89	30.36	95,407
09 Nov 12	30.13000 -0.17	30.46	29.88	30.11	131,487
08 Nov 12	30.30000 +0.31	30.62	29.83	30.26	199,333
07 Nov 12	29.99000 -0.58	30.64	29.89	30.17	174,939
06 Nov 12	30.57000 +0.38	30.98	30.20	30.21	144,632
05 Nov 12	30.19000 +0.19	30.37	29.63	29.98	154,717
02 Nov 12	30.00000 -0.42	30.82	29.87	30.63	308,651
01 Nov 12	30.42000 -0.05	31.01	29.89	30.40	359,093
31 Oct 12	30.47000 +0.49	30.98	29.54	30.29	568,869
26 Oct 12	29.98000 -4.56	32.99	29.67	32.49	1,878,501
25 Oct 12	34.54000 +0.07	36.00	34.11	34.78	512,827
24 Oct 12	34.47000 +0.12	34.66	34.31	34.43	357,064
23 Oct 12	34.35000 +0.17	34.46	33.73	33.90	232,875
22 Oct 12	34.18000 -0.01	34.53	33.41	34.31	371,871
19 Oct 12	34.19000 -1.79	36.06	34.11	35.98	356,162
18 Oct 12	35.98000 -0.45	36.72	35.73	36.29	210,994
17 Oct 12	36.43000 +0.85	36.49	34.59	35.68	209,580
16 Oct 12	35.58000 -0.14	36.22	35.37	35.99	123,376
15 Oct 12	35.72000 +0.10	36.05	35.46	35.64	145,168
12 Oct 12	35.62000 +1.41	35.88	34.33	34.33	356,456
11 Oct 12	34.21000 -0.15	35.90	34.13	34.70	96,792
10 Oct 12	34.36000 -0.14	35.17	34.11	34.66	241,355
09 Oct 12	34.50000 -0.24	35.28	34.33	34.88	200,105
08 Oct 12	34.74000 -0.49	36.33	34.66	35.17	99,080
05 Oct 12	35.23000 -0.10	36.35	35.17	35.44	206,644
04 Oct 12	35.33000 +0.61	35.74	34.63	34.78	195,812
03 Oct 12	34.72000 +0.18	34.93	34.17	34.52	154,470
02 Oct 12	34.54000 +0.63	34.56	33.95	34.16	151,864
01 Oct 12	33.91000 -0.24	34.80	33.54	34.70	255,878
28 Sep 12	34.15000 -0.67	35.18	34.13	34.58	458,595
27 Sep 12	34.82000 +0.38	34.95	34.36	34.60	530,424
26 Sep 12	34.44000 -0.84	35.65	34.34	35.29	289,338
25 Sep 12	35.27990 -0.44	36.22	35.15	35.97	388,787
24 Sep 12	35.72000 -0.38	36.59	35.10	35.83	653,997
21 Sep 12	36.10000 -1.46	38.33	35.98	38.31	2,192,381
20 Sep 12	37.56000 +0.03	38.15	36.55	37.22	481,142
19 Sep 12	37.53000 -0.20	37.72	37.02	37.42	406,064
18 Sep 12	37.73000 +0.16	38.20	37.33	37.59	320,321
17 Sep 12	37.57000 -0.17	38.32	36.84	37.59	206,462
14 Sep 12	37.74000 -0.26	38.60	37.39	38.24	230,115
13 Sep 12	38.00000 +1.10	38.07	35.42	35.50	1,558,583
12 Sep 12	36.90000 +0.05	37.29	36.65	36.85	156,525
11 Sep 12	36.85000 -0.14	37.39	36.58	37.13	271,111
10 Sep 12	36.99000 +0.17	37.68	36.75	36.94	570,820
07 Sep 12	36.82000 +1.24	37.50	35.79	35.79	321,321
06 Sep 12	35.58000 +0.24	36.11	34.91	35.56	409,537
05 Sep 12	35.34000 -1.01	36.43	35.10	35.94	314,639
04 Sep 12	36.35000 +0.28	36.78	35.50	35.76	462,103
31 Aug 12	36.07000 -1.23	37.52	36.00	37.52	694,248
30 Aug 12	37.30000 -0.27	37.86	36.54	37.39	522,710
29 Aug 12	37.57000 +0.44	37.68	36.54	37.11	700,847
28 Aug 12	37.13000 +0.03	37.44	36.52	37.04	564,886
27 Aug 12	37.10000 -0.92	38.47	36.81	38.10	445,284
24 Aug 12	38.02000 -0.33	38.94	37.30	38.15	216,677
23 Aug 12	38.35000 -0.18	39.60	37.86	38.37	479,037
22 Aug 12	38.53000 -0.82	39.90	37.90	39.42	804,259
21 Aug 12	39.35000 -1.67	41.20	39.20	41.02	378,918
20 Aug 12	41.02000 -1.57	43.00	40.75	42.73	593,737
17 Aug 12	42.59000 +2.02	42.88	40.00	40.50	599,477
16 Aug 12	40.57000 +0.92	40.90	39.04	39.44	283,922
15 Aug 12	39.65000 +1.17	39.72	38.13	38.41	157,671
14 Aug 12	38.48000 -0.21	39.00	38.13	39.00	513,499
13 Aug 12	38.69000 -0.48	39.27	38.24	39.08	249,343
10 Aug 12	39.17000 +1.73	39.64	37.58	38.05	399,658
09 Aug 12	37.44000 -0.89	38.55	37.19	38.24	340,619
08 Aug 12	38.33000 -0.41	39.44	37.75	38.65	418,786
07 Aug 12	38.74000 +0.79	39.45	38.22	38.22	679,632
06 Aug 12	37.95000 +1.56	38.24	36.23	36.51	519,951
03 Aug 12	36.39000 +1.44	38.08	35.00	35.75	686,217
02 Aug 12	34.95000 +0.38	35.24	34.04	34.26	427,494
01 Aug 12	34.57000 +0.07	35.23	33.20	34.75	574,574
31 Jul 12	34.50000 +0.40	36.15	33.86	33.95	804,988
30 Jul 12	34.10000 +0.87	34.92	33.01	33.19	659,563
27 Jul 12	33.23000 +0.94	34.20	29.49	30.13	2,781,299
26 Jul 12	32.29000 -1.44	34.35	31.86	34.21	929,784
25 Jul 12	33.73000 +1.03	34.44	32.29	32.79	580,257
24 Jul 12	32.70000 -0.45	33.13	31.70	33.13	470,189
23 Jul 12	33.15000 +0.16	33.75	32.24	32.24	387,051
20 Jul 12	32.99000 -0.01	33.42	32.93	33.24	792,140
19 Jul 12	33.00000 +0.24	33.43	32.69	32.82	273,823
18 Jul 12	32.76000 +0.48	32.87	31.46	32.07	574,498
17 Jul 12	32.28000 +0.44	32.58	31.38	31.96	350,372
16 Jul 12	31.84000 +0.58	32.32	31.37	31.53	282,482
13 Jul 12	31.26000 +0.68	32.15	30.75	30.75	234,941
12 Jul 12	30.58000 -0.26	30.82	30.05	30.55	403,589
11 Jul 12	30.84000 +0.04	31.27	30.59	30.77	210,554
10 Jul 12	30.80000 -1.04	32.15	30.55	32.00	367,201
09 Jul 12	31.84000 -0.17	32.14	31.57	31.89	456,444
06 Jul 12	32.01000 -0.54	32.46	31.55	32.20	258,462
05 Jul 12	32.55000 -0.09	33.14	32.02	32.43	460,901
03 Jul 12	32.64000 +0.64	32.72	31.93	32.01	206,224
02 Jul 12	32.00000 -0.30	32.91	31.19	32.36	487,038
29 Jun 12	32.30000 +1.81	32.66	30.64	31.18	794,677
28 Jun 12	30.49000 -0.19	31.14	29.89	30.31	437,028
27 Jun 12	30.68000 -0.34	31.43	30.39	31.05	289,718
26 Jun 12	31.02000 +0.43	31.40	30.01	30.63	238,487
25 Jun 12	30.59000 -1.47	32.30	30.43	31.48	669,593
22 Jun 12	32.06000 -0.26	33.77	31.72	32.37	4,376,198
21 Jun 12	32.32000 -0.45	33.38	32.11	32.73	719,590
20 Jun 12	32.77000 +0.53	33.54	31.78	32.24	772,799
19 Jun 12	32.24000 +0.62	32.96	31.57	31.81	770,046
18 Jun 12	31.62000 +0.61	31.81	30.79	30.79	735,848
15 Jun 12	31.01000 +0.30	31.40	30.41	30.62	633,098
14 Jun 12	30.71000 +0.59	31.28	30.04	30.04	672,794
13 Jun 12	30.12000 -2.91	31.25	29.06	31.20	1,421,240
12 Jun 12	33.03000 +0.36	33.76	32.26	32.74	456,420
11 Jun 12	32.67000 -1.20	34.03	32.16	33.89	498,847
08 Jun 12	33.87000 -0.67	34.93	33.82	34.43	286,792
07 Jun 12	34.54000 +0.46	35.40	34.31	34.36	702,025
06 Jun 12	34.08000 +1.01	34.38	33.24	33.24	229,650
05 Jun 12	33.07000 +0.57	33.66	31.55	32.37	355,240
04 Jun 12	32.50000 +0.95	32.81	31.67	32.00	580,534
01 Jun 12	31.55000 -2.33	33.40	30.98	33.25	1,470,421
31 May 12	33.88000 -1.52	36.00	33.85	35.20	1,040,028
30 May 12	35.40000 -1.05	37.07	35.19	36.15	300,274
29 May 12	36.45000 +0.53	37.31	36.17	36.17	267,893
25 May 12	35.92000 -0.63	37.20	35.75	36.56	372,926
24 May 12	36.55000 -0.13	37.47	36.18	36.80	255,292
23 May 12	36.68000 +0.03	36.79	35.58	36.09	759,076
22 May 12	36.65000 +0.60	37.47	36.03	36.13	566,345
21 May 12	36.05000 +0.90	36.61	34.81	34.86	679,382
18 May 12	35.15000 -0.68	36.68	34.40	36.38	597,813
17 May 12	35.83000 -1.51	37.91	35.50	37.23	367,122
16 May 12	37.34000 +0.17	38.47	37.01	37.36	416,741
15 May 12	37.17000 -0.06	38.00	36.92	37.42	346,426
14 May 12	37.23000 -0.41	38.48	37.19	37.51	393,586
11 May 12	37.64000 -0.68	38.74	37.55	38.74	136,422
10 May 12	38.32000 +0.27	38.99	38.00	38.35	177,298
09 May 12	38.05000 +1.20	38.39	35.97	36.47	278,291
08 May 12	36.85000 -0.71	37.41	35.65	37.16	455,036
07 May 12	37.56000 -0.14	38.19	37.24	37.55	217,206
04 May 12	37.70000 -0.07	38.15	37.42	37.42	293,171
03 May 12	37.77000 +0.10	38.27	37.38	37.67	463,021
02 May 12	37.67000 -0.09	38.59	36.97	37.55	327,529
01 May 12	37.76000 +0.47	37.84	36.72	37.14	659,616
30 Apr 12	37.29000 -1.71	39.47	37.25	38.91	575,637
27 Apr 12	39.00000 -3.77	41.43	38.14	39.12	1,852,558
26 Apr 12	42.77000 +1.54	43.42	40.99	41.12	747,684
25 Apr 12	41.23000 +1.07	41.41	39.96	40.43	466,423
24 Apr 12	40.16000 +1.60	40.64	38.59	38.59	354,973
23 Apr 12	38.56000 +0.73	39.64	37.10	37.44	524,248
20 Apr 12	37.83000 +0.33	38.33	37.54	37.54	199,078
19 Apr 12	37.50000 -0.05	38.28	37.00	37.42	233,521
18 Apr 12	37.55000 -0.66	38.03	37.38	38.03	121,169
17 Apr 12	38.21000 +0.61	38.76	37.80	37.80	251,909
16 Apr 12	37.60000 +0.28	38.21	37.38	37.38	244,274
13 Apr 12	37.32000 -0.42	37.64	36.87	37.52	57,530
12 Apr 12	37.74000 +0.58	38.31	37.07	37.17	152,544
11 Apr 12	37.16000 +1.12	37.24	36.38	36.38	267,615
10 Apr 12	36.04000 -0.42	36.86	35.88	36.40	455,858
09 Apr 12	36.46000 -1.00	37.00	36.21	37.00	374,047
05 Apr 12	37.46000 -1.31	38.94	37.28	38.76	555,029
04 Apr 12	38.77000 -1.12	39.58	38.19	39.45	577,235
03 Apr 12	39.89000 +0.96	40.53	38.97	39.06	326,807
02 Apr 12	38.93000 +0.28	39.05	38.05	38.60	166,902
30 Mar 12	38.65000 -0.06	39.27	38.26	38.85	327,382
29 Mar 12	38.71000 -0.87	39.75	38.56	39.50	391,519
28 Mar 12	39.58000 -0.23	39.97	39.42	39.86	292,403
27 Mar 12	39.81000 -0.37	40.50	39.73	40.14	93,667
26 Mar 12	40.18000 +0.54	40.44	39.51	39.87	117,355
23 Mar 12	39.64000 +0.06	39.81	38.90	39.81	90,602
22 Mar 12	39.58000 -0.38	39.99	39.20	39.65	128,919
21 Mar 12	39.96000 +0.14	40.69	39.65	39.70	173,203
20 Mar 12	39.82000 -0.36	40.28	39.49	40.28	160,500
19 Mar 12	40.18000 +0.11	40.44	39.72	39.98	206,165
16 Mar 12	40.07000 +0.28	40.39	39.22	39.95	558,044
15 Mar 12	39.79000 +1.74	40.19	37.36	37.99	742,362
14 Mar 12	38.05000 +0.25	39.48	37.77	38.14	726,004
13 Mar 12	37.80000 +0.10	38.34	37.33	37.88	277,695
12 Mar 12	37.70000 -0.62	38.49	37.52	38.26	145,545
09 Mar 12	38.32000 +1.00	38.35	37.12	37.69	256,732
08 Mar 12	37.32000 -0.16	37.78	37.11	37.75	255,840
07 Mar 12	37.48000 -0.34	38.20	37.26	37.87	329,048
06 Mar 12	37.82000 -1.12	38.95	37.70	38.53	310,667
05 Mar 12	38.94000 -1.30	40.22	38.50	40.08	432,836
02 Mar 12	40.24000 -0.49	40.93	40.10	40.64	155,620
01 Mar 12	40.73000 +0.05	41.36	40.50	40.92	267,965
29 Feb 12	40.68000 +0.34	40.93	40.35	40.35	430,002
28 Feb 12	40.34000 -0.22	40.95	40.09	40.95	255,491
27 Feb 12	40.56000 -0.54	41.06	40.01	41.00	267,911
24 Feb 12	41.10000 +0.42	41.21	40.48	40.87	218,416
23 Feb 12	40.68000 +0.42	41.40	40.00	40.20	549,436
22 Feb 12	40.26000 -0.11	40.57	39.95	40.07	320,767
21 Feb 12	40.37000 +0.97	41.23	39.22	39.44	463,375
17 Feb 12	39.40000 -0.34	39.96	39.19	39.96	253,406
16 Feb 12	39.74000 +0.30	40.01	39.01	39.53	290,969
15 Feb 12	39.44000 +0.12	39.99	38.85	39.50	412,984
14 Feb 12	39.32000 -1.02	40.50	39.29	40.45	421,575
13 Feb 12	40.34000 +1.11	40.66	39.20	39.41	535,773
10 Feb 12	39.23000 -1.22	40.85	39.19	40.26	542,461
09 Feb 12	40.45000 +0.03	40.82	40.05	40.77	473,265
08 Feb 12	40.42000 -0.47	41.92	40.39	40.71	450,500
07 Feb 12	40.89000 +1.50	41.49	38.84	39.29	487,003
06 Feb 12	39.39000 -0.44	39.96	38.50	39.30	372,045
03 Feb 12	39.83000 +1.00	40.99	38.65	39.04	665,550
02 Feb 12	38.83000 +1.13	38.97	37.51	37.51	486,229
01 Feb 12	37.70000 +1.82	38.61	36.48	36.99	880,994
31 Jan 12	35.88000 -0.40	36.39	35.10	36.25	641,793
30 Jan 12	36.28000 +1.49	38.17	34.33	34.62	2,424,065
27 Jan 12	34.79000 +1.86	35.21	31.61	32.71	1,630,225
26 Jan 12	32.93000 +1.68	33.90	31.25	31.40	1,710,123
25 Jan 12	31.25000 +0.78	31.27	30.00	30.33	609,100
24 Jan 12	30.47000 +0.33	30.90	29.66	30.02	687,731
23 Jan 12	30.14000 +0.13	30.60	30.00	30.50	492,496
20 Jan 12	30.01000 -0.25	30.96	29.98	30.45	863,889
19 Jan 12	30.26000 +0.96	30.72	29.32	29.32	865,070
18 Jan 12	29.30000 +0.35	29.58	28.50	28.87	1,049,662
17 Jan 12	28.95000 -0.77	30.39	28.03	30.19	1,056,533
13 Jan 12	29.72000 +0.14	30.36	29.27	29.35	902,545
12 Jan 12	29.58000 -0.02	29.65	29.07	29.59	569,982
11 Jan 12	29.60000 -0.10	30.04	29.38	29.71	648,202
10 Jan 12	29.70000 -0.75	31.13	29.48	30.70	1,113,128
09 Jan 12	30.45000 -0.90	31.33	30.25	31.26	463,208
06 Jan 12	31.35000 +0.32	31.58	31.00	31.00	191,457
05 Jan 12	31.03000 +0.33	31.14	30.42	30.74	605,475
04 Jan 12	30.70000 +0.19	31.81	30.30	30.45	371,943
03 Jan 12	30.51000 -0.09	32.37	30.30	31.35	504,021
30 Dec 11	30.60000 -0.18	31.23	30.40	30.99	192,150
29 Dec 11	30.78000 -0.51	31.41	30.72	31.29	837,408
28 Dec 11	31.29000 -0.51	32.05	31.27	31.91	541,572
27 Dec 11	31.80000 +0.20	32.02	31.46	31.50	550,507
23 Dec 11	31.60000 +0.35	31.66	31.39	31.39	158,797
22 Dec 11	31.25000 +0.87	31.53	30.65	30.65	469,914
21 Dec 11	30.38000 -0.44	30.91	30.18	30.83	457,390
20 Dec 11	30.82000 +0.61	31.12	30.29	30.56	376,115
19 Dec 11	30.21000 -2.53	32.82	29.32	32.50	1,645,547
16 Dec 11	32.74000 +0.97	32.76	31.96	32.19	295,289
15 Dec 11	31.77000 +0.16	32.36	31.33	31.96	318,630
14 Dec 11	31.61000 -1.68	33.00	31.41	32.97	545,005
13 Dec 11	33.29000 -0.51	34.53	33.14	34.12	572,304
12 Dec 11	33.80000 -0.08	33.85	33.11	33.61	308,252
09 Dec 11	33.88000 +0.75	34.07	32.93	33.27	398,989
08 Dec 11	33.13000 -0.14	34.07	33.01	33.01	404,516
07 Dec 11	33.27000 +0.11	33.52	32.56	33.03	400,592
06 Dec 11	33.16000 -0.75	34.11	33.07	34.00	321,206
05 Dec 11	33.91000 +1.00	34.41	33.14	33.23	625,872
02 Dec 11	32.91000 +0.24	33.26	32.58	32.92	411,713
01 Dec 11	32.67000 -0.04	33.27	32.42	32.63	335,988
30 Nov 11	32.71000 +0.72	33.72	32.24	33.07	854,760
29 Nov 11	31.99000 +0.88	32.20	30.82	31.52	516,650
28 Nov 11	31.11000 +0.11	32.32	30.98	31.82	434,564
25 Nov 11	31.00000 +0.04	31.68	30.96	31.00	208,954
23 Nov 11	30.96000 -1.36	32.26	30.87	32.18	507,811
22 Nov 11	32.32000 -0.11	32.90	31.70	32.54	673,898
21 Nov 11	32.43000 -1.07	33.16	32.22	33.01	447,406
18 Nov 11	33.50000 +0.05	33.81	33.28	33.62	589,632
17 Nov 11	33.45000 -0.05	33.90	33.27	33.56	491,513
16 Nov 11	33.50000 -0.05	33.80	33.29	33.29	336,850
15 Nov 11	33.55000 -0.48	34.20	33.47	33.97	315,868
14 Nov 11	34.03000 +0.09	34.98	33.69	33.79	233,621
11 Nov 11	33.94000 +0.43	34.64	33.74	34.13	354,915
10 Nov 11	33.51000 +0.27	34.05	32.78	33.93	512,603
09 Nov 11	33.24000 -1.97	34.93	32.64	34.46	736,180
08 Nov 11	35.21000 -0.15	36.13	34.86	35.79	284,486
07 Nov 11	35.36000 -0.56	36.07	35.02	35.99	321,492
04 Nov 11	35.92000 +0.15	36.22	34.87	35.25	391,233
03 Nov 11	35.77000 +0.62	36.09	34.89	35.49	386,075
02 Nov 11	35.15000 +0.66	35.62	34.63	35.20	482,687
01 Nov 11	34.49000 -0.43	34.96	33.55	33.92	811,245
31 Oct 11	34.92000 -0.33	37.12	34.76	36.99	1,565,374
28 Oct 11	35.25000 +3.61	36.00	32.07	33.50	2,138,223
27 Oct 11	31.64000 +0.91	33.50	30.92	31.78	2,057,899
26 Oct 11	30.73000 -0.01	31.30	29.84	30.91	903,027
25 Oct 11	30.74000 -0.76	31.52	30.52	31.43	673,687
24 Oct 11	31.50000 +1.43	31.97	30.23	30.23	685,399
21 Oct 11	30.07000 +0.87	30.53	29.35	29.49	880,747
20 Oct 11	29.20000 +0.44	29.39	28.52	28.75	519,854
19 Oct 11	28.76000 -0.03	29.62	28.59	28.73	769,466
18 Oct 11	28.79000 +0.82	29.17	27.30	27.91	583,107
17 Oct 11	27.97000 -0.74	28.95	27.89	28.67	695,086
14 Oct 11	28.71000 -1.92	31.35	28.30	31.27	1,499,978
13 Oct 11	30.63000 +0.45	30.86	29.38	30.21	633,764
12 Oct 11	30.18000 -1.65	30.86	29.85	30.31	1,537,411
11 Oct 11	31.83000 +1.89	32.05	29.45	29.84	1,173,360
10 Oct 11	29.94000 +0.79	30.14	29.37	29.50	583,481
07 Oct 11	29.15000 +1.25	30.37	28.03	28.13	1,369,611
06 Oct 11	27.90000 +1.57	28.01	26.06	26.33	840,534
05 Oct 11	26.33000 +0.53	26.84	25.67	26.04	1,083,019
04 Oct 11	25.80000 +0.57	26.50	23.89	25.05	1,265,603
03 Oct 11	25.23000 -1.80	27.30	25.16	26.81	692,612
30 Sep 11	27.03000 -0.12	27.79	26.68	26.93	699,317
29 Sep 11	27.15000 +0.01	28.14	26.55	27.45	791,850
28 Sep 11	27.14000 +0.46	27.78	26.68	27.00	564,993
27 Sep 11	26.68000 +0.31	27.77	26.53	26.93	437,223
26 Sep 11	26.37000 +0.25	26.76	25.85	26.49	543,268
23 Sep 11	26.12000 +0.10	27.02	25.83	25.83	421,736
22 Sep 11	26.02000 -0.44	26.79	25.54	26.00	650,370
21 Sep 11	26.46000 +0.28	27.30	26.11	26.18	813,918
20 Sep 11	26.18000 -0.96	27.27	26.15	27.21	605,939
19 Sep 11	27.14000 +0.13	27.49	26.05	26.72	446,358
16 Sep 11	27.01000 -0.40	27.77	26.81	27.44	453,198
15 Sep 11	27.41000 -0.76	28.52	27.29	28.52	719,703
14 Sep 11	28.17000 -0.54	28.90	27.65	28.90	905,102
13 Sep 11	28.71000 +0.85	28.82	27.73	27.95	428,373
12 Sep 11	27.86000 -0.39	28.48	27.24	28.01	526,194
09 Sep 11	28.25000 -0.04	28.50	27.52	28.01	524,155
08 Sep 11	28.29000 -0.40	28.88	27.88	28.52	691,072
07 Sep 11	28.69000 +1.44	28.71	27.23	27.44	866,477
06 Sep 11	27.25000 +0.43	27.35	26.25	26.31	826,004
02 Sep 11	26.82000 -1.53	28.37	26.65	27.82	761,712
01 Sep 11	28.35000 -1.08	29.64	28.29	29.32	530,143
31 Aug 11	29.43000 +0.30	29.72	28.90	29.45	923,522
30 Aug 11	29.13000 -0.08	29.56	28.15	29.19	1,081,725
29 Aug 11	29.21000 +1.10	29.60	28.40	28.55	936,173
26 Aug 11	28.11000 +0.31	28.50	27.30	27.42	564,758
25 Aug 11	27.80000 -0.08	28.18	27.11	28.02	547,055
24 Aug 11	27.88000 +0.25	28.15	27.14	27.61	491,801
23 Aug 11	27.63000 +1.56	27.67	25.85	26.22	850,989
22 Aug 11	26.07000 +0.07	26.80	25.78	26.32	912,274
19 Aug 11	26.00000 -0.35	27.12	25.90	26.05	914,303
18 Aug 11	26.35000 -0.82	26.85	25.70	26.68	1,777,916
17 Aug 11	27.17000 -0.70	28.31	26.87	28.05	647,209
16 Aug 11	27.87000 -0.71	28.63	27.46	28.27	884,997
15 Aug 11	28.58000 +0.42	28.65	27.85	28.40	578,141
12 Aug 11	28.16000 +0.07	28.67	27.64	28.40	734,413
11 Aug 11	28.09000 +0.76	28.42	26.87	27.57	1,788,551
10 Aug 11	27.33000 -1.41	28.96	27.26	28.07	1,724,195
09 Aug 11	28.74000 +1.74	28.99	27.28	27.49	1,785,878
08 Aug 11	27.00000 -1.06	27.96	26.25	27.21	2,052,572
05 Aug 11	28.06000 -0.04	29.30	27.25	29.10	1,774,342
04 Aug 11	28.10000 -1.88	29.98	27.72	29.81	2,072,381
03 Aug 11	29.98000 +1.77	30.08	28.26	28.52	2,797,575
02 Aug 11	28.21000 +1.33	28.31	26.70	26.86	2,598,617
01 Aug 11	26.88000 +0.18	28.08	26.59	27.90	3,225,798
29 Jul 11	26.70000 -15.70	30.00	26.26	26.35	11,091,165
28 Jul 11	42.40000 -0.27	43.68	42.31	42.55	2,213,733
27 Jul 11	42.67000 -1.01	43.38	42.29	43.38	581,773
26 Jul 11	43.68000 -1.26	45.02	43.39	44.95	1,146,314
25 Jul 11	44.94000 -0.53	45.43	44.93	45.31	530,506
22 Jul 11	45.47000 -0.33	46.08	45.44	45.76	366,214
21 Jul 11	45.80000 +0.30	46.26	45.68	45.68	282,177
20 Jul 11	45.50000 -0.24	46.10	45.30	45.77	290,700
19 Jul 11	45.74000 +0.73	46.31	45.35	45.35	402,459
18 Jul 11	45.01000 -0.31	45.64	44.37	45.18	839,883
15 Jul 11	45.32000 -0.07	46.14	45.07	45.64	308,306
14 Jul 11	45.39000 -1.36	47.07	45.25	46.72	415,497
13 Jul 11	46.75000 -0.06	47.58	46.33	46.88	416,247
12 Jul 11	46.81000 -0.55	47.75	46.73	47.19	215,462
11 Jul 11	47.36000 -1.29	48.35	47.01	48.15	266,011
08 Jul 11	48.65000 -0.81	49.42	48.36	48.95	399,757
07 Jul 11	49.46000 +1.03	49.97	48.63	48.63	563,634
06 Jul 11	48.43000 -0.52	48.81	48.11	48.81	693,443
05 Jul 11	48.95000 +0.18	49.34	48.51	48.57	299,840
01 Jul 11	48.77000 +0.92	48.88	47.80	47.98	411,858
30 Jun 11	47.85000 +0.92	47.96	46.92	46.96	425,054
29 Jun 11	46.93000 -0.03	47.55	46.58	47.10	261,114
28 Jun 11	46.96000 +0.22	47.15	46.16	46.99	620,864
27 Jun 11	46.74000 -0.10	47.32	46.68	46.72	260,745
24 Jun 11	46.84000 +0.00	46.96	46.55	46.74	372,898
23 Jun 11	46.84000 +0.10	47.05	46.17	46.37	603,773
22 Jun 11	46.74000 -0.01	47.27	46.52	46.73	268,279
21 Jun 11	46.75000 -0.06	47.06	46.67	47.06	568,038
20 Jun 11	46.81000 -0.02	46.91	46.57	46.57	299,094
17 Jun 11	46.83000 +0.41	46.97	46.31	46.58	697,564
16 Jun 11	46.42000 +0.00	46.66	45.83	46.32	650,771
15 Jun 11	46.42000 +0.14	46.75	45.54	45.82	431,452
14 Jun 11	46.28000 -0.06	47.81	45.96	47.53	625,576
13 Jun 11	46.34000 +0.86	47.12	45.42	45.72	804,447
10 Jun 11	45.48000 -0.65	46.00	45.18	45.87	603,444
09 Jun 11	46.13000 -0.12	46.87	45.67	46.44	487,143
08 Jun 11	46.25000 -1.04	47.37	46.06	47.25	578,609
07 Jun 11	47.29000 -0.28	48.03	47.24	47.60	490,964
06 Jun 11	47.57000 -0.62	48.43	47.38	48.20	328,333
03 Jun 11	48.19000 -0.40	49.13	47.92	48.04	609,417
02 Jun 11	48.59000 +0.44	49.14	48.10	48.25	325,640
01 Jun 11	48.15000 -1.03	49.24	47.92	48.87	492,934
31 May 11	49.18000 +0.47	49.43	48.18	49.14	463,956
27 May 11	48.71000 +0.11	49.32	48.38	48.64	396,293
26 May 11	48.60000 +0.67	48.68	47.80	47.91	175,473
25 May 11	47.93000 -0.07	48.07	47.23	47.74	369,621
24 May 11	48.00000 -0.08	48.72	47.58	48.24	280,661
23 May 11	48.08000 -1.27	48.68	47.75	48.10	446,711
20 May 11	49.35000 -0.76	50.10	49.04	49.81	227,581
19 May 11	50.11000 +0.97	50.46	49.14	49.38	352,256
18 May 11	49.14000 -0.66	50.22	48.45	49.81	979,896
17 May 11	49.80000 -1.06	50.71	49.56	50.61	690,848
16 May 11	50.86000 -1.64	52.59	50.76	52.25	191,853
13 May 11	52.50000 -0.32	52.88	52.04	52.88	121,782
12 May 11	52.82000 +0.08	52.94	52.56	52.75	251,787
11 May 11	52.74000 -0.43	53.56	52.55	53.31	265,059
10 May 11	53.17000 -0.73	54.27	53.13	54.27	289,756
09 May 11	53.90000 +0.26	54.00	53.26	53.51	183,217
06 May 11	53.64000 -0.38	54.29	53.35	54.27	254,448
05 May 11	54.02000 -0.43	54.22	53.53	54.12	260,296
04 May 11	54.45000 -0.41	54.97	54.19	54.79	393,746
03 May 11	54.86000 -0.18	54.98	54.36	54.77	362,499
02 May 11	55.03700 +0.64	56.25	54.69	54.80	470,547
29 Apr 11	54.40000 +0.10	55.06	51.75	52.00	1,533,446
28 Apr 11	54.30000 +0.75	55.50	52.88	53.61	930,100
27 Apr 11	53.55000 -0.60	54.58	53.13	54.07	457,459
26 Apr 11	54.15000 -0.35	55.00	53.83	54.83	799,426
25 Apr 11	54.50000 +0.11	55.33	54.34	54.43	359,790
21 Apr 11	54.39000 +0.40	54.51	53.79	54.12	486,216
20 Apr 11	53.99000 +1.09	54.42	53.09	53.49	222,711
19 Apr 11	52.90000 +0.37	52.94	52.17	52.66	260,756
18 Apr 11	52.53000 -1.59	53.90	51.68	53.81	342,501
15 Apr 11	54.12000 +2.38	54.24	51.32	51.88	516,651
14 Apr 11	51.74000 -1.08	52.99	51.55	52.44	228,909
13 Apr 11	52.82000 +0.98	53.11	52.06	52.06	225,913
12 Apr 11	51.84000 +0.06	52.08	51.08	51.38	240,956
11 Apr 11	51.78000 -0.70	52.64	51.49	52.48	201,078
08 Apr 11	52.48000 -0.43	53.48	52.12	53.00	264,077
07 Apr 11	52.91000 -0.67	54.17	52.66	53.51	209,000
06 Apr 11	53.58000 -0.08	54.61	53.43	53.86	314,792
05 Apr 11	53.66000 +0.76	53.82	52.61	52.74	394,813
04 Apr 11	52.90000 +2.23	52.99	50.57	50.79	256,824
01 Apr 11	50.67000 -1.23	51.90	50.05	51.90	526,395
31 Mar 11	51.90000 -0.08	52.51	51.31	51.90	269,323
30 Mar 11	51.98500 +0.99	52.46	51.37	51.37	215,597
29 Mar 11	51.00000 +1.75	51.78	49.06	49.13	404,159
28 Mar 11	49.25000 +1.10	49.51	47.83	48.29	546,566
25 Mar 11	48.15000 -0.22	48.79	48.14	48.53	297,662
24 Mar 11	48.37000 +0.06	49.03	48.14	48.44	402,570
23 Mar 11	48.31000 +0.36	48.62	47.67	47.97	394,700
22 Mar 11	47.95000 -1.31	49.42	47.65	48.97	422,431
21 Mar 11	49.26000 +0.57	49.83	48.71	49.25	247,635
18 Mar 11	48.69000 +0.27	49.68	48.33	48.99	275,807
17 Mar 11	48.42000 +0.46	49.43	48.22	48.44	272,254
16 Mar 11	47.96000 -0.92	49.19	47.89	48.96	457,553
15 Mar 11	48.88000 -1.32	49.51	48.52	49.07	316,120
14 Mar 11	50.20000 +0.08	50.62	49.79	49.81	293,660
11 Mar 11	50.12000 +0.11	50.22	49.05	49.79	210,741
10 Mar 11	50.01000 +0.05	50.59	48.74	49.62	328,224
09 Mar 11	49.96000 +0.46	50.32	49.19	49.46	228,298
08 Mar 11	49.50000 +0.24	49.80	48.44	49.42	248,207
07 Mar 11	49.26000 +0.01	49.82	49.01	49.36	574,199
04 Mar 11	49.25000 +0.56	49.50	48.00	48.57	347,148
03 Mar 11	48.69000 +0.34	50.20	48.51	49.86	454,316
02 Mar 11	48.35000 -0.54	49.66	47.78	48.61	312,847
01 Mar 11	48.89000 -2.32	51.92	47.38	51.50	780,466
28 Feb 11	51.21000 -0.34	52.02	51.00	51.60	190,115
25 Feb 11	51.55000 +2.46	51.81	49.51	49.51	325,269
24 Feb 11	49.09000 -0.71	50.18	48.77	49.70	603,166
23 Feb 11	49.80000 -1.68	51.64	49.04	51.46	613,636
22 Feb 11	51.48000 -1.07	52.02	51.34	51.84	334,845
18 Feb 11	52.55000 -0.07	53.00	52.15	52.70	278,802
17 Feb 11	52.62000 -0.08	53.06	52.32	52.50	274,089
16 Feb 11	52.70000 +0.13	53.07	52.25	52.73	207,272
15 Feb 11	52.57000 -1.38	54.07	52.28	53.88	273,084
14 Feb 11	53.95000 +0.25	54.56	53.02	53.42	224,842
11 Feb 11	53.70000 +0.17	53.93	52.95	53.50	370,319
10 Feb 11	53.53000 +0.46	53.78	52.79	52.83	253,404
09 Feb 11	53.07000 -0.53	53.54	52.59	53.45	367,991
08 Feb 11	53.60000 +0.65	53.96	52.48	53.00	300,880
07 Feb 11	52.95000 -0.42	53.95	52.84	53.01	303,403
04 Feb 11	53.37000 +0.24	53.92	52.73	53.20	689,021
03 Feb 11	53.13000 +0.96	53.32	52.07	52.12	728,457
02 Feb 11	52.17000 +2.09	52.81	49.71	49.71	724,055
01 Feb 11	50.08000 -0.56	50.85	49.68	50.74	820,107
31 Jan 11	50.64000 +1.19	51.38	49.74	50.06	1,456,487
28 Jan 11	49.45000 +2.53	51.01	45.49	45.95	1,729,467
27 Jan 11	46.92000 +0.54	47.55	45.83	46.26	519,730
26 Jan 11	46.38000 -0.58	47.63	46.15	46.92	446,362
25 Jan 11	46.96000 -0.25	48.20	46.92	47.17	511,617
24 Jan 11	47.21000 +2.17	47.29	44.76	44.88	967,083
21 Jan 11	45.04000 +0.50	45.69	44.65	44.80	340,945
20 Jan 11	44.54000 -1.76	46.36	44.53	46.19	415,027
19 Jan 11	46.30000 +0.15	46.65	45.38	46.18	494,197
18 Jan 11	46.15000 -0.50	47.20	45.94	46.65	579,689
14 Jan 11	46.65000 -0.58	47.84	46.51	47.26	506,420
13 Jan 11	47.23000 -0.38	48.79	47.17	47.68	328,939
12 Jan 11	47.61000 -0.36	48.39	47.55	48.08	179,807
11 Jan 11	47.97000 +1.11	48.18	46.92	47.02	156,775
10 Jan 11	46.86000 -0.27	47.76	46.37	47.10	231,069
07 Jan 11	47.13000 +0.11	47.41	46.68	47.00	185,575
06 Jan 11	47.02000 -0.09	47.23	46.31	46.99	220,010
05 Jan 11	47.11000 +1.13	47.58	45.59	46.08	406,532
04 Jan 11	45.98000 -0.27	46.86	45.59	46.46	253,069
03 Jan 11	46.25000 +0.25	47.32	45.98	46.14	368,433
31 Dec 10	46.00000 -0.53	46.68	45.01	46.49	344,053
30 Dec 10	46.53000 +0.27	46.80	45.89	46.08	320,180
29 Dec 10	46.26000 +1.25	46.35	45.02	45.05	318,315
28 Dec 10	45.01000 -0.28	45.94	45.00	45.30	269,202
27 Dec 10	45.29000 +0.06	45.33	44.50	45.20	184,108
23 Dec 10	45.23000 +0.39	45.61	44.63	44.74	330,190
22 Dec 10	44.84000 +0.14	45.32	44.10	44.54	314,152
21 Dec 10	44.70000 +0.95	44.88	43.85	43.85	337,450
20 Dec 10	43.75000 -0.75	45.09	43.75	44.60	374,913
17 Dec 10	44.50000 +2.12	44.87	42.52	42.58	837,276
16 Dec 10	42.38000 +0.13	42.87	41.93	42.30	516,794
15 Dec 10	42.25000 -1.52	44.30	42.25	43.79	821,805
14 Dec 10	43.77000 -0.98	44.78	43.73	44.50	647,161
13 Dec 10	44.75000 +0.27	44.99	44.55	44.65	356,246
10 Dec 10	44.48000 -0.39	44.87	44.17	44.87	669,043
09 Dec 10	44.87000 +0.62	45.65	44.63	44.63	838,148
08 Dec 10	44.25000 +0.25	44.97	44.02	44.10	424,283
07 Dec 10	44.00000 +0.53	44.42	43.60	43.77	424,928
06 Dec 10	43.47000 +0.27	43.57	42.82	43.16	251,465
03 Dec 10	43.20000 +1.14	43.20	41.88	41.90	340,002
02 Dec 10	42.06000 +0.90	42.31	41.10	41.13	422,531
01 Dec 10	41.16000 +0.84	41.40	40.78	40.86	266,223
30 Nov 10	40.32000 -0.58	40.92	40.08	40.58	433,476
29 Nov 10	40.90000 -0.60	41.44	40.47	41.27	305,049
26 Nov 10	41.50000 -0.06	41.85	40.90	41.31	118,900
24 Nov 10	41.56000 +0.21	41.86	41.08	41.50	333,266
23 Nov 10	41.35000 +0.33	41.36	40.71	40.75	421,420
22 Nov 10	41.02000 +0.74	41.10	39.77	40.07	556,711
19 Nov 10	40.28000 +0.53	40.74	39.46	39.50	960,964
18 Nov 10	39.75000 -0.52	40.25	39.22	40.24	1,090,711
17 Nov 10	40.27000 +0.46	40.67	39.52	39.79	363,667
16 Nov 10	39.81000 -0.46	40.35	39.57	40.07	322,111
15 Nov 10	40.27000 -0.72	42.13	40.03	41.42	409,066
12 Nov 10	40.99000 -1.22	42.36	40.89	42.10	632,809
11 Nov 10	42.21000 +0.56	42.31	40.66	41.28	535,872
10 Nov 10	41.65000 +1.47	41.65	40.19	40.25	466,586
09 Nov 10	40.18000 +0.52	40.44	39.52	39.63	449,378
08 Nov 10	39.66000 +0.96	39.73	38.35	38.50	445,301
05 Nov 10	38.70000 -0.32	39.02	38.62	38.83	396,916
04 Nov 10	39.02000 -0.87	40.33	38.60	40.23	964,422
03 Nov 10	39.89000 -0.96	40.95	39.28	40.81	856,574
02 Nov 10	40.85000 +0.19	41.23	40.61	40.90	303,021
01 Nov 10	40.66000 -1.41	42.25	40.15	42.25	719,757
29 Oct 10	42.07000 +3.32	42.15	39.80	40.43	1,262,327
28 Oct 10	38.75000 -0.34	39.40	38.69	39.40	588,902
27 Oct 10	39.09000 -0.07	39.25	38.85	39.10	502,725
26 Oct 10	39.16000 -0.51	39.51	39.00	39.40	692,133
25 Oct 10	39.67000 +1.15	39.87	38.52	38.73	645,703
22 Oct 10	38.52000 +1.37	38.60	36.90	37.28	812,605
21 Oct 10	37.15000 -0.55	38.33	36.85	38.00	627,216
20 Oct 10	37.70000 +0.20	38.45	37.41	37.50	638,505
19 Oct 10	37.50000 +0.37	37.75	36.36	36.66	769,434
18 Oct 10	37.13000 -0.81	38.07	36.75	38.01	499,711
15 Oct 10	37.94000 +0.35	38.20	37.41	38.05	502,569
14 Oct 10	37.59000 -0.42	38.15	37.43	37.77	512,688
13 Oct 10	38.01000 -0.57	38.99	37.77	38.71	876,932
12 Oct 10	38.58000 +1.91	39.44	36.62	36.67	931,962
11 Oct 10	36.67000 +0.05	37.30	36.32	36.75	334,329
08 Oct 10	36.62000 +0.20	37.36	36.00	36.61	1,024,609
07 Oct 10	36.42000 -0.18	36.89	36.17	36.67	720,348
06 Oct 10	36.60000 -0.89	37.48	36.40	37.22	726,784
05 Oct 10	37.49000 +0.43	37.96	37.22	37.96	666,455
04 Oct 10	37.06000 +0.00	37.20	36.25	36.92	697,401
01 Oct 10	37.06000 -1.59	39.08	36.82	38.75	892,946
30 Sep 10	38.65000 +0.51	39.12	37.69	38.32	844,115
29 Sep 10	38.14000 +0.46	38.38	37.44	37.44	471,710
28 Sep 10	37.68000 +0.08	38.22	37.21	37.67	621,230
27 Sep 10	37.60000 +0.55	37.70	36.64	37.01	429,007
24 Sep 10	37.05000 -0.01	37.72	36.84	37.26	516,496
23 Sep 10	37.06000 +0.21	37.67	36.17	36.49	449,218
22 Sep 10	36.85000 -0.65	37.65	35.86	37.38	602,378
21 Sep 10	37.50000 +0.05	37.87	37.00	37.37	613,959
20 Sep 10	37.45000 +0.50	37.84	36.95	36.95	827,008
17 Sep 10	36.95250 +0.70	37.15	36.01	36.26	2,392,996
16 Sep 10	36.25000 +0.10	36.70	35.61	35.72	735,366
15 Sep 10	36.14500 +0.24	36.36	35.45	35.84	779,902
14 Sep 10	35.91000 -0.11	35.94	35.39	35.73	524,653
13 Sep 10	36.02000 -0.17	36.51	35.32	36.48	980,440
10 Sep 10	36.19000 +0.29	36.54	35.50	35.80	820,235
09 Sep 10	35.90000 -0.01	37.14	34.82	36.45	1,032,143
08 Sep 10	35.91000 +1.69	36.12	33.94	34.10	1,273,418
07 Sep 10	34.22000 +0.39	34.93	33.63	33.83	849,919
03 Sep 10	33.83000 +0.86	33.85	33.21	33.21	689,697
02 Sep 10	32.97000 +0.68	33.90	32.13	32.38	865,668
01 Sep 10	32.29000 +1.61	32.44	30.82	30.98	1,029,183
31 Aug 10	30.68000 +0.55	30.76	29.66	30.00	559,113
30 Aug 10	30.13000 -0.53	30.89	29.87	30.66	505,159
27 Aug 10	30.66000 +0.66	31.01	30.00	30.22	1,023,294
26 Aug 10	30.00000 -0.86	31.30	29.90	30.86	1,455,769
25 Aug 10	30.86000 +2.78	30.91	27.88	27.88	2,505,469
24 Aug 10	28.08000 -0.17	28.48	27.75	27.96	1,003,652
23 Aug 10	28.25000 -0.14	28.57	28.05	28.54	946,338
20 Aug 10	28.39000 +0.16	28.56	28.12	28.18	1,079,436
19 Aug 10	28.23000 -0.73	28.78	28.16	28.57	961,790
18 Aug 10	28.96000 +0.14	29.03	28.64	28.89	799,220
17 Aug 10	28.82000 +0.03	29.17	28.32	28.79	1,551,682
16 Aug 10	28.79000 -0.42	29.20	28.78	29.12	914,010
13 Aug 10	29.21000 -0.15	29.56	29.17	29.31	948,861
12 Aug 10	29.36000 -1.01	30.12	29.36	29.82	1,229,186
11 Aug 10	30.37000 -0.94	31.30	30.27	30.72	1,143,565
10 Aug 10	31.31000 -0.92	32.41	31.25	32.10	671,341
09 Aug 10	32.23000 -0.41	32.98	32.06	32.90	623,247
06 Aug 10	32.64000 -0.56	33.18	32.49	32.85	678,905
05 Aug 10	33.20000 -0.21	33.55	33.02	33.28	1,424,742
04 Aug 10	33.41000 -0.36	34.04	33.25	34.04	1,264,498
03 Aug 10	33.77000 +0.48	34.08	33.11	33.29	1,069,946
02 Aug 10	33.29000 +0.24	34.55	32.91	33.39	2,325,477
30 Jul 10	33.05000 +1.06	33.94	31.39	31.56	3,465,326
29 Jul 10	31.99000 -18.27	35.65	30.33	35.45	20,729,856
28 Jul 10	50.26000 -0.33	50.91	49.64	50.30	1,356,750
27 Jul 10	50.59000 -0.21	51.18	50.31	50.90	265,164
26 Jul 10	50.80000 +0.59	51.39	49.92	50.27	298,401
23 Jul 10	50.21000 +1.11	50.37	48.15	49.02	249,776
22 Jul 10	49.10000 +0.35	49.63	48.37	48.98	328,103
21 Jul 10	48.75000 -0.89	50.09	48.40	49.89	159,983
20 Jul 10	49.64000 +0.31	49.76	48.32	48.96	133,674
19 Jul 10	49.33000 +0.51	49.49	48.55	49.02	170,351
16 Jul 10	48.82000 -1.50	50.69	48.71	50.20	344,172
15 Jul 10	50.32000 +0.37	50.47	48.99	49.96	562,426
14 Jul 10	49.95000 -0.15	50.32	49.60	50.00	344,563
13 Jul 10	50.10000 -0.39	51.13	49.83	50.89	699,744
12 Jul 10	50.49000 -0.70	51.61	50.04	51.00	319,318
09 Jul 10	51.19000 +0.30	51.51	50.17	50.88	189,136
08 Jul 10	50.89000 -0.32	52.49	49.97	51.50	537,640
07 Jul 10	51.21000 +2.51	51.50	49.10	49.49	556,721
06 Jul 10	48.70000 -0.01	50.13	48.23	49.28	414,890
02 Jul 10	48.71000 +0.27	49.25	48.48	48.48	529,650
01 Jul 10	48.44000 +0.95	48.51	46.07	47.26	706,927
30 Jun 10	47.49000 -0.53	48.68	47.20	48.10	385,828
29 Jun 10	48.02000 -1.23	48.99	47.51	48.70	512,697
28 Jun 10	49.25000 +0.30	49.42	47.96	49.02	359,702
25 Jun 10	48.95000 -0.42	50.24	48.51	49.26	3,779,067
24 Jun 10	49.37000 -1.96	51.60	49.18	51.39	484,956
23 Jun 10	51.33000 +0.86	51.84	50.06	50.42	601,312
22 Jun 10	50.47000 +0.88	51.32	49.10	49.41	636,668
21 Jun 10	49.59000 -0.44	51.09	49.26	50.43	542,268
18 Jun 10	50.03000 +0.92	50.24	49.10	49.44	531,585
17 Jun 10	49.11000 +2.11	49.24	47.15	47.40	429,844
16 Jun 10	47.00000 -1.00	47.99	46.85	47.63	779,966
15 Jun 10	48.00000 +1.06	48.01	46.58	46.93	611,031
14 Jun 10	46.94000 -2.85	50.42	46.62	49.98	719,294
11 Jun 10	49.79000 +1.33	49.85	48.10	48.22	455,069
10 Jun 10	48.46000 +0.80	48.94	47.65	48.20	383,456
09 Jun 10	47.66000 +2.04	48.06	45.66	45.87	729,170
08 Jun 10	45.62000 -0.42	46.47	44.65	46.31	749,950
07 Jun 10	46.04000 -0.35	46.85	45.92	46.61	784,288
04 Jun 10	46.39000 -0.94	46.78	45.31	46.26	611,015
03 Jun 10	47.33000 +1.56	47.36	45.26	45.39	550,549
02 Jun 10	45.77000 +0.95	45.77	44.48	44.85	213,992
01 Jun 10	44.82000 -1.87	46.13	44.61	46.02	551,932
28 May 10	46.69000 -0.26	47.00	46.29	46.60	517,532
27 May 10	46.95000 +2.01	46.95	45.58	45.86	498,928
26 May 10	44.94000 +0.08	45.98	44.64	44.87	489,895
25 May 10	44.86000 +0.15	44.87	42.65	44.15	1,148,704
24 May 10	44.71000 -0.73	45.38	44.15	44.72	492,444
21 May 10	45.44000 +0.73	46.48	44.00	44.10	818,459
20 May 10	44.71000 -0.46	45.66	44.09	44.76	1,053,244
19 May 10	45.17000 -0.53	46.55	44.75	45.41	563,324
18 May 10	45.70000 +0.12	47.76	45.69	46.92	823,699
17 May 10	45.58000 -1.32	46.98	45.07	46.70	926,093
14 May 10	46.90000 -0.02	47.08	45.47	46.55	503,470
13 May 10	46.92000 -0.74	48.06	46.43	47.20	714,237
12 May 10	47.66000 -0.66	48.57	46.95	48.29	1,247,730
11 May 10	48.32000 -1.14	49.81	48.06	49.25	664,603
10 May 10	49.46000 +2.19	51.83	48.85	48.85	814,083
07 May 10	47.27000 -0.64	48.46	46.25	47.72	559,830
06 May 10	47.91000 -0.70	49.50	45.61	48.13	662,849
05 May 10	48.61000 -1.51	49.79	48.00	49.75	1,271,227
04 May 10	50.12000 +0.35	51.32	48.40	49.10	1,338,269
03 May 10	49.77000 -1.81	51.75	47.83	51.42	2,428,974
30 Apr 10	51.58000 -7.02	55.16	51.04	53.92	3,615,648
29 Apr 10	58.60000 +0.30	59.30	57.80	58.31	872,968
28 Apr 10	58.30000 -1.79	60.32	57.70	60.14	675,809
27 Apr 10	60.09000 -1.34	61.56	59.95	61.53	328,452
26 Apr 10	61.43000 -0.03	61.85	60.66	61.55	486,793
23 Apr 10	61.46000 +0.42	61.47	60.70	61.05	135,750
22 Apr 10	61.04000 +1.15	61.10	58.47	59.43	345,202
21 Apr 10	59.89000 +0.02	60.48	59.47	60.03	203,764
20 Apr 10	59.87000 +0.43	60.12	59.34	59.92	205,056
19 Apr 10	59.44000 +0.21	60.00	58.40	59.00	414,272
16 Apr 10	59.23000 +0.05	59.92	59.01	59.23	419,999
15 Apr 10	59.18000 +0.55	59.87	58.32	58.50	426,156
14 Apr 10	58.63000 +0.72	58.71	56.15	57.64	756,214
13 Apr 10	57.91000 -0.70	58.52	57.00	58.48	337,285
12 Apr 10	58.61000 -0.04	59.23	58.10	58.85	265,248
09 Apr 10	58.65000 -0.15	59.00	58.45	58.93	163,343
08 Apr 10	58.80000 +0.19	58.93	58.00	58.28	268,085
07 Apr 10	58.61000 -0.06	58.80	58.00	58.74	278,306
06 Apr 10	58.67000 +0.38	58.94	58.30	58.35	202,006
05 Apr 10	58.29000 +1.15	58.36	56.72	57.12	326,960
01 Apr 10	57.14000 -0.23	57.97	56.61	57.69	285,929
31 Mar 10	57.36500 +0.15	58.62	56.91	57.38	440,709
30 Mar 10	57.22000 +0.06	57.48	55.45	57.16	969,022
29 Mar 10	57.16000 -2.82	59.68	56.85	59.68	1,162,434
26 Mar 10	59.98000 -0.74	61.17	59.94	60.98	209,724
25 Mar 10	60.72000 -0.74	62.64	60.45	61.70	304,452
24 Mar 10	61.46000 -0.46	62.18	61.27	61.46	199,446
23 Mar 10	61.92000 +0.31	62.00	61.00	61.61	160,744
22 Mar 10	61.61000 +1.61	61.94	59.45	59.71	370,003
19 Mar 10	60.00000 +0.00	60.14	59.75	59.99	267,525
18 Mar 10	60.00000 -0.10	60.66	59.90	60.01	208,779
17 Mar 10	60.10000 +0.16	60.90	59.79	60.00	320,001
16 Mar 10	59.94000 -0.06	60.53	59.62	60.20	314,838
15 Mar 10	60.00000 -0.87	60.55	59.63	60.52	442,152
12 Mar 10	60.87000 -1.08	61.00	59.47	60.88	578,959
11 Mar 10	61.95000 -0.09	62.10	61.42	62.04	243,725
10 Mar 10	62.04000 -0.01	62.53	61.61	61.73	214,900
09 Mar 10	62.05000 +0.33	62.77	61.01	61.70	345,010
08 Mar 10	61.72000 +0.64	62.00	61.26	61.26	356,525
05 Mar 10	61.08000 +1.38	61.19	59.71	60.00	376,911
04 Mar 10	59.70000 +0.81	60.14	58.50	59.14	308,910
03 Mar 10	58.89000 -0.58	59.86	58.80	59.68	249,117
02 Mar 10	59.47000 +0.31	61.00	58.74	59.76	804,274
01 Mar 10	59.16000 +1.44	60.11	57.76	58.00	546,458
26 Feb 10	57.72000 -0.18	58.51	57.49	57.58	195,410
25 Feb 10	57.90000 +0.19	58.06	56.68	57.49	163,736
24 Feb 10	57.71000 +0.20	58.34	57.50	57.69	169,490
23 Feb 10	57.51000 -0.90	58.00	57.02	57.94	261,011
22 Feb 10	58.41000 -0.46	59.42	58.05	59.05	508,688
19 Feb 10	58.87000 +1.55	59.60	57.36	57.46	601,404
18 Feb 10	57.32000 +1.83	57.49	55.10	55.42	422,357
17 Feb 10	55.49000 -0.23	56.50	55.31	56.00	172,471
16 Feb 10	55.72000 +0.81	55.79	54.55	54.87	302,016
12 Feb 10	54.91000 -0.04	54.97	54.16	54.74	223,101
11 Feb 10	54.95000 +0.93	55.19	53.99	54.40	374,415
10 Feb 10	54.02000 -0.67	54.70	53.66	54.68	297,445
09 Feb 10	54.69000 +1.44	54.80	53.32	53.52	442,539
08 Feb 10	53.25000 +0.11	54.07	52.41	53.05	296,711
05 Feb 10	53.14000 -0.66	53.87	52.44	53.65	509,827
04 Feb 10	53.80000 -1.52	54.99	53.09	54.99	554,155
03 Feb 10	55.32000 -0.04	56.07	54.77	55.17	259,365
02 Feb 10	55.36000 -0.08	56.00	54.75	55.25	382,104
01 Feb 10	55.44000 -0.57	57.00	54.70	56.25	759,504
29 Jan 10	56.01000 +2.64	57.87	53.50	53.50	2,130,258
28 Jan 10	53.37000 +0.73	54.13	52.43	52.50	733,638
27 Jan 10	52.64000 +0.93	52.89	51.30	51.71	553,596
26 Jan 10	51.71000 +0.39	51.83	50.71	51.25	473,604
25 Jan 10	51.32000 -1.09	52.91	50.58	52.55	728,854
22 Jan 10	52.41000 -0.16	53.67	51.77	52.21	828,370
21 Jan 10	52.57000 -0.25	53.73	52.01	52.89	400,948
20 Jan 10	52.82000 -0.08	53.12	51.55	52.03	406,157
19 Jan 10	52.90000 +0.90	53.09	51.45	51.98	572,099
15 Jan 10	52.00000 -2.00	54.37	51.89	53.86	620,694
14 Jan 10	54.00000 +0.38	54.29	53.10	53.68	381,001
13 Jan 10	53.62000 -0.24	54.20	52.67	53.59	459,988
12 Jan 10	53.86000 -2.12	55.91	52.79	55.91	791,359
11 Jan 10	55.98000 +0.55	56.47	55.78	56.14	809,724
08 Jan 10	55.43000 +0.14	56.20	55.06	55.21	345,214
07 Jan 10	55.29000 -1.77	57.46	55.04	57.30	633,936
06 Jan 10	57.06000 -0.01	57.59	56.44	57.47	388,588
05 Jan 10	57.07000 +0.82	57.46	56.51	56.70	996,572
04 Jan 10	56.25000 -0.41	57.67	55.93	56.89	1,032,999
31 Dec 09	56.66000 -0.37	57.55	56.56	57.00	222,741
30 Dec 09	57.03000 -0.92	58.08	56.29	57.93	314,466
29 Dec 09	57.95000 -0.29	58.62	57.63	58.62	271,770
28 Dec 09	58.24000 +0.00	58.60	57.90	58.47	447,476