FUNDMANAGER.co.uk

Usana Health Sciences Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	14.72000 -0.17	15.63	14.65	15.00	125,761
19 Oct 26	14.89000 -0.65	15.62	14.83	15.62	125,206
16 Oct 26	15.54000 +0.16	15.89	15.15	15.53	211,700
15 Oct 26	15.38000 +0.11	15.99	15.22	15.39	184,791
14 Oct 26	15.27000 -0.19	15.62	15.07	15.46	236,362
13 Oct 26	15.46000 +0.51	15.65	14.82	14.88	288,267
12 Oct 26	14.95000 +0.29	15.28	14.45	14.66	209,661
09 Oct 26	14.66000 +0.00	15.02	14.28	14.72	153,386
08 Oct 26	14.66000 -0.01	14.80	14.39	14.68	210,036
07 Oct 26	14.67000 -0.16	14.98	14.57	14.63	135,954
06 Oct 26	14.83000 -0.02	15.06	14.82	14.91	90,293
05 Oct 26	14.85000 +0.03	14.94	14.57	14.77	163,723
02 Oct 26	14.82000 +0.45	14.84	14.28	14.55	112,361
01 Oct 26	14.37000 -0.10	14.77	14.23	14.53	140,069
30 Sep 26	14.47000 -0.23	14.73	14.33	14.73	249,599
29 Sep 26	14.70000 -0.12	14.90	14.56	14.90	102,310
28 Sep 26	14.82000 +0.32	15.00	14.27	14.47	157,391
25 Sep 26	14.50000 +0.24	14.62	14.23	14.29	172,046
24 Sep 26	14.26000 +0.22	14.39	14.00	14.18	156,186
23 Sep 26	14.04000 -0.74	14.72	14.01	14.61	145,881
22 Sep 26	14.78000 +0.29	14.99	14.61	14.69	108,257
21 Sep 26	14.49000 +0.35	14.50	14.08	14.21	168,976
18 Sep 26	14.14000 -0.20	14.49	14.02	14.30	334,272
17 Sep 26	14.34000 -0.37	15.00	14.31	14.90	163,468
16 Sep 26	14.71000 -0.19	15.01	14.65	14.95	165,581
15 Sep 26	14.90000 -0.37	15.37	14.86	15.19	163,587
14 Sep 26	15.27000 +0.25	15.61	14.99	15.00	152,938
11 Sep 26	15.02000 +0.19	15.10	14.74	15.00	189,470
10 Sep 26	14.83000 -0.29	15.17	14.72	15.16	161,198
09 Sep 26	15.12000 -0.08	15.17	14.66	15.01	241,135
08 Sep 26	15.20000 +0.24	15.75	14.78	14.92	242,158
04 Sep 26	14.96000 +0.53	14.97	14.30	14.39	224,852
03 Sep 26	14.43000 -0.13	14.98	14.18	14.73	171,980
02 Sep 26	14.56000 +0.60	14.75	14.10	14.17	289,878
01 Sep 26	13.96000 -0.30	14.36	13.62	14.19	267,551
31 Aug 26	14.26000 +0.22	14.57	13.47	13.98	333,385
28 Aug 26	14.04000 -0.06	14.44	14.01	14.20	150,415
27 Aug 26	14.10000 +0.43	14.14	13.44	13.44	162,832
26 Aug 26	13.67000 -0.11	13.91	13.50	13.73	185,325
25 Aug 26	13.78000 +0.20	13.90	13.48	13.67	138,934
24 Aug 26	13.58000 +0.03	14.04	13.45	13.52	197,050
21 Aug 26	13.55000 +0.37	13.56	13.12	13.25	148,426
20 Aug 26	13.18000 -0.07	13.34	12.93	13.20	210,721
19 Aug 26	13.25000 +0.04	13.81	13.18	13.40	232,195
18 Aug 26	13.21000 +0.35	13.33	12.57	12.98	268,414
17 Aug 26	12.86000 -0.51	13.30	12.58	13.30	241,529
14 Aug 26	13.37000 -0.26	13.85	13.31	13.76	194,447
13 Aug 26	13.63000 +0.09	14.02	13.50	13.61	262,165
12 Aug 26	13.54000 -0.22	14.19	13.52	13.78	290,568
11 Aug 26	13.76000 -0.58	14.40	13.73	14.34	345,225
10 Aug 26	14.34000 -1.13	15.39	14.19	15.22	295,925
07 Aug 26	15.47000 +0.58	15.48	14.80	14.99	236,117
06 Aug 26	14.89000 -0.10	15.49	14.35	15.00	558,913
05 Aug 26	14.99000 -7.79	18.24	14.48	18.24	687,408
04 Aug 26	22.78000 -0.06	23.28	22.54	22.54	100,791
03 Aug 26	22.84000 +0.73	23.03	22.15	22.46	112,195
31 Jul 26	22.11000 -0.06	22.28	21.66	22.02	69,893
30 Jul 26	22.17000 -0.50	22.64	21.80	22.53	92,552
29 Jul 26	22.67000 -0.57	23.06	22.30	22.93	78,438
28 Jul 26	23.24000 +0.90	23.59	22.72	22.72	105,878
27 Jul 26	22.34000 +1.02	22.51	21.44	21.44	118,996
24 Jul 26	21.32000 +0.40	21.63	20.63	21.12	67,214
23 Jul 26	20.92000 -1.24	21.84	20.50	21.82	128,121
22 Jul 26	22.16000 +0.04	22.61	21.69	22.22	82,217
21 Jul 26	22.12000 -0.28	22.50	21.84	22.23	85,609
20 Jul 26	22.40000 +0.58	22.80	21.82	22.04	97,275
17 Jul 26	21.82000 -0.83	22.78	21.59	22.29	104,417
16 Jul 26	22.65000 +0.35	23.10	22.20	22.49	76,663
15 Jul 26	22.30000 +0.90	22.89	21.37	21.63	101,333
14 Jul 26	21.40000 -0.63	22.23	21.10	21.83	45,035
13 Jul 26	22.03000 +0.05	22.43	21.89	21.91	71,398
10 Jul 26	21.98000 -0.05	22.32	21.70	21.88	69,849
09 Jul 26	22.03000 +0.86	22.10	20.77	20.96	137,895
08 Jul 26	21.17000 -1.21	22.20	21.13	22.20	75,206
07 Jul 26	22.38000 +0.60	22.49	21.76	22.00	87,684
06 Jul 26	21.78000 +0.27	21.99	20.96	21.73	85,439
02 Jul 26	21.51000 -0.21	21.93	21.09	21.76	95,541
01 Jul 26	21.72000 +0.37	21.93	21.23	21.44	91,517
30 Jun 26	21.35000 +0.34	21.42	20.32	20.79	89,249
29 Jun 26	21.01000 +0.31	21.40	20.37	20.70	144,117
26 Jun 26	20.70000 +1.02	20.84	19.75	19.75	297,883
25 Jun 26	19.68000 -0.26	19.82	19.52	19.72	97,203
24 Jun 26	19.94000 +0.74	20.17	19.35	19.35	77,190
23 Jun 26	19.20000 +0.30	19.40	18.93	18.93	64,692
22 Jun 26	18.90000 +0.02	19.27	18.84	18.96	88,988
18 Jun 26	18.88000 +0.48	19.34	18.55	18.63	227,808
17 Jun 26	18.40000 -0.61	19.47	18.27	19.01	149,441
16 Jun 26	19.01000 -0.40	19.78	19.01	19.59	89,329
15 Jun 26	19.41000 -0.50	20.32	19.28	20.28	153,337
12 Jun 26	19.91000 +0.04	20.25	19.84	20.05	86,905
11 Jun 26	19.87000 +0.70	20.03	19.01	19.35	123,487
10 Jun 26	19.17000 +0.16	19.39	18.48	19.11	101,295
09 Jun 26	19.01000 +0.31	19.29	18.38	18.71	112,485
08 Jun 26	18.70000 +0.67	18.82	17.97	18.22	95,880
05 Jun 26	18.03000 -0.10	18.49	17.86	18.18	86,006
04 Jun 26	18.13000 +0.67	18.20	17.63	17.85	124,859
03 Jun 26	17.46000 -0.59	18.03	17.36	18.03	103,595
02 Jun 26	18.05000 -0.28	18.34	17.85	18.34	97,629
01 Jun 26	18.33000 +0.03	18.33	17.54	18.17	132,202
29 May 26	18.30000 -0.54	18.85	18.24	18.75	86,372
28 May 26	18.84000 +0.04	18.97	18.50	18.78	104,729
27 May 26	18.80000 +0.54	19.48	18.49	18.49	112,880
26 May 26	18.26000 -0.48	18.84	18.04	18.75	104,212
22 May 26	18.74000 +0.18	18.85	18.47	18.58	93,284
21 May 26	18.56000 +0.42	18.74	17.58	17.76	144,657
20 May 26	18.14000 +0.67	18.22	17.08	17.32	124,138
19 May 26	17.47000 -0.57	18.08	17.44	17.80	115,428
18 May 26	18.04000 +0.06	18.51	17.73	17.89	97,842
15 May 26	17.98000 +0.02	18.34	17.71	17.92	174,968
14 May 26	17.96000 +0.35	18.03	17.25	17.79	161,174
13 May 26	17.61000 +0.25	17.92	16.91	17.16	181,606
12 May 26	17.36000 -0.07	17.75	16.91	17.75	130,164
11 May 26	17.43000 -1.53	18.87	17.35	18.87	132,040
08 May 26	18.96000 -0.50	19.34	18.53	19.34	86,381
07 May 26	19.46000 -0.55	20.35	19.46	19.82	119,189
06 May 26	20.01000 +0.75	21.00	19.51	20.00	202,322
05 May 26	19.26000 +0.70	19.27	18.17	18.37	97,210
04 May 26	18.56000 -0.79	19.44	18.30	19.25	73,560
01 May 26	19.35000 +0.30	19.37	18.90	18.90	71,272
30 Apr 26	19.05000 +0.33	19.29	18.49	18.81	55,639
29 Apr 26	18.72000 -0.80	19.40	18.50	19.31	102,447
28 Apr 26	19.52000 +0.14	19.64	19.05	19.51	69,313
27 Apr 26	19.38000 -0.06	19.50	18.90	18.98	86,348
24 Apr 26	19.44000 +0.20	19.52	19.16	19.46	83,926
23 Apr 26	19.24000 -0.28	19.76	19.14	19.43	73,884
22 Apr 26	19.52000 +0.18	19.66	19.36	19.42	80,573
21 Apr 26	19.34000 -1.30	20.58	19.29	20.58	94,692
20 Apr 26	20.64000 +0.58	20.94	19.88	20.02	143,592
17 Apr 26	20.06000 +1.00	20.28	19.28	19.38	127,052
16 Apr 26	19.06000 +0.16	19.09	18.42	18.73	117,167
15 Apr 26	18.90000 +0.39	18.95	18.46	18.59	78,800
14 Apr 26	18.51000 +0.34	18.53	18.16	18.17	72,137
13 Apr 26	18.17000 +0.06	18.23	17.72	17.91	76,575
10 Apr 26	18.11000 -0.23	18.51	18.00	18.37	103,685
09 Apr 26	18.34000 +0.27	18.42	17.60	17.91	133,686
08 Apr 26	18.07000 +0.53	18.40	17.97	18.20	152,194
07 Apr 26	17.54000 +0.02	17.64	17.10	17.44	142,294
06 Apr 26	17.52000 +0.62	17.57	16.70	16.85	137,637
02 Apr 26	16.90000 -0.32	17.09	16.60	17.09	129,117
01 Apr 26	17.22000 -0.25	17.66	17.17	17.38	91,085
31 Mar 26	17.47000 -0.21	17.79	17.17	17.79	120,217
30 Mar 26	17.68000 +0.76	17.73	17.09	17.09	148,426
27 Mar 26	16.92000 -0.36	17.18	16.76	17.06	141,265
26 Mar 26	17.28000 +0.09	17.35	16.87	17.00	231,315
25 Mar 26	17.19000 +0.18	17.40	16.98	17.20	104,470
24 Mar 26	17.01000 -0.37	17.36	16.87	17.13	110,883
23 Mar 26	17.38000 +0.47	17.79	16.99	17.33	135,275
20 Mar 26	16.91000 -0.23	17.40	16.82	17.25	199,522
19 Mar 26	17.14000 +0.05	17.45	16.83	16.98	151,226
18 Mar 26	17.09000 -0.57	17.52	16.96	17.38	131,175
17 Mar 26	17.66000 +0.12	17.96	17.50	17.73	117,766
16 Mar 26	17.54000 +0.20	18.11	17.51	17.51	155,099
13 Mar 26	17.34000 +0.13	17.58	16.89	17.40	162,464
12 Mar 26	17.21000 -0.40	17.47	17.01	17.26	143,608
11 Mar 26	17.61000 -0.22	17.92	17.42	17.62	95,411
10 Mar 26	17.83000 +0.18	18.02	17.43	17.65	191,764
09 Mar 26	17.65000 -0.18	17.72	16.72	17.41	141,163
06 Mar 26	17.83000 -0.37	17.96	17.53	17.84	179,609
05 Mar 26	18.20000 -1.13	19.24	18.04	19.14	269,087
04 Mar 26	19.33000 -0.12	19.45	18.84	19.29	146,237
03 Mar 26	19.45000 -0.64	19.86	19.12	19.86	143,238
02 Mar 26	20.09000 -1.43	21.14	19.89	21.14	156,808
27 Feb 26	21.52000 +0.36	22.15	21.45	21.75	165,424
26 Feb 26	21.16000 -0.10	21.40	20.98	21.26	95,082
25 Feb 26	21.26000 -0.40	21.45	20.69	21.45	104,282
24 Feb 26	21.66000 -0.16	21.87	21.17	21.61	153,756
23 Feb 26	21.82000 +0.15	22.19	21.29	21.82	187,765
20 Feb 26	21.67000 +1.12	22.22	20.15	20.25	222,568
19 Feb 26	20.55000 +1.55	20.80	18.98	18.98	167,917
18 Feb 26	19.00000 -1.66	22.52	18.57	22.52	233,836
17 Feb 26	20.66000 -0.24	21.17	20.22	21.17	104,487
13 Feb 26	20.90000 -0.06	21.38	20.65	20.92	93,946
12 Feb 26	20.96000 -0.18	21.21	20.62	21.21	104,450
11 Feb 26	21.14000 -0.29	21.37	20.84	21.34	94,719
10 Feb 26	21.43000 +0.23	22.06	21.00	21.15	92,915
09 Feb 26	21.20000 -0.14	21.55	20.57	21.55	95,785
06 Feb 26	21.34000 +0.53	21.41	20.72	20.72	73,758
05 Feb 26	20.81000 -0.09	21.06	20.30	20.92	88,877
04 Feb 26	20.90000 +0.46	21.03	20.49	20.60	93,078
03 Feb 26	20.44000 -1.22	21.70	20.24	21.59	103,579
02 Feb 26	21.66000 -0.04	21.98	21.11	21.69	85,396
30 Jan 26	21.70000 +0.02	21.93	21.35	21.57	107,046
29 Jan 26	21.68000 +0.31	21.68	21.01	21.46	92,749
28 Jan 26	21.37000 -0.77	22.17	21.32	22.07	143,163
27 Jan 26	22.14000 -0.08	22.22	21.82	22.13	117,862
26 Jan 26	22.22000 -0.31	22.59	21.81	22.59	98,113
23 Jan 26	22.53000 +0.02	22.55	21.98	22.42	111,584
22 Jan 26	22.51000 +0.27	22.90	22.08	22.26	108,341
21 Jan 26	22.24000 +0.27	22.67	21.92	22.09	115,195
20 Jan 26	21.97000 +0.04	22.18	20.85	21.42	129,196
16 Jan 26	21.93000 +0.33	22.17	21.44	21.59	130,886
15 Jan 26	21.60000 +1.12	21.99	20.45	20.54	175,531
14 Jan 26	20.48000 +0.17	20.77	20.20	20.26	116,685
13 Jan 26	20.31000 -0.29	20.96	20.19	20.56	100,855
12 Jan 26	20.60000 +0.75	21.35	20.20	20.44	156,339
09 Jan 26	19.85000 -0.16	20.40	19.65	20.09	102,210
08 Jan 26	20.01000 +0.44	20.24	19.21	19.21	117,601
07 Jan 26	19.57000 +0.08	19.67	19.17	19.60	97,735
06 Jan 26	19.49000 +0.48	19.58	19.00	19.00	120,374
05 Jan 26	19.01000 -0.43	19.56	18.94	19.26	121,860
02 Jan 26	19.44000 -0.19	19.72	19.28	19.68	96,062
31 Dec 25	19.63000 -0.26	19.84	19.39	19.84	91,979
30 Dec 25	19.89000 +0.16	19.98	19.62	19.66	83,155
29 Dec 25	19.73000 -0.11	19.81	19.44	19.80	92,817
26 Dec 25	19.84000 -0.16	20.00	19.60	19.99	100,472
24 Dec 25	20.00000 +0.40	20.02	19.52	19.52	79,937
23 Dec 25	19.60000 -0.09	19.69	19.40	19.68	148,534
22 Dec 25	19.69000 -0.23	20.13	19.58	19.84	122,173
19 Dec 25	19.92000 -0.43	20.51	19.53	20.24	440,563
18 Dec 25	20.35000 -0.13	20.65	20.23	20.48	139,078
17 Dec 25	20.48000 +0.15	20.64	20.14	20.27	141,620
16 Dec 25	20.33000 +0.01	20.64	20.12	20.34	106,446
15 Dec 25	20.32000 -0.11	20.77	20.26	20.56	127,938
12 Dec 25	20.43000 -0.06	20.95	20.39	20.49	95,164
11 Dec 25	20.49000 -0.38	21.10	20.39	20.66	115,410
10 Dec 25	20.87000 +0.81	21.07	20.14	20.14	276,967
09 Dec 25	20.06000 +0.65	20.13	19.39	19.39	108,850
08 Dec 25	19.41000 -0.46	20.07	19.33	20.07	123,839
05 Dec 25	19.87000 +0.26	20.18	19.51	19.51	105,936
04 Dec 25	19.61000 -0.60	20.25	19.51	20.15	137,437
03 Dec 25	20.21000 +0.39	20.40	19.74	19.74	122,161
02 Dec 25	19.82000 +0.22	19.87	19.49	19.74	141,466
01 Dec 25	19.60000 -0.25	20.00	19.55	19.76	172,618
28 Nov 25	19.85000 -0.18	19.98	19.73	19.98	85,178
26 Nov 25	20.03000 +0.23	20.30	19.72	19.72	148,861
25 Nov 25	19.80000 +0.24	20.25	19.70	19.78	169,196
24 Nov 25	19.56000 -0.09	19.70	19.23	19.60	446,511
21 Nov 25	19.65000 +0.98	19.80	18.79	18.82	226,665
20 Nov 25	18.67000 -0.04	18.92	18.49	18.83	195,412
19 Nov 25	18.71000 -0.05	18.95	18.48	18.89	217,600
18 Nov 25	18.76000 -0.16	19.02	18.51	18.68	232,215
17 Nov 25	18.92000 -0.27	19.24	18.74	19.01	175,349
14 Nov 25	19.19000 -0.18	19.23	18.74	19.20	143,359
13 Nov 25	19.37000 -0.01	19.67	19.15	19.23	165,052
12 Nov 25	19.38000 +0.37	19.44	18.89	19.06	198,037
11 Nov 25	19.01000 -0.17	19.32	18.68	19.32	202,050
10 Nov 25	19.18000 +0.05	19.49	19.09	19.34	195,618
07 Nov 25	19.13000 -0.03	19.38	18.83	19.23	301,250
06 Nov 25	19.16000 -1.25	20.60	19.15	20.33	318,425
05 Nov 25	20.41000 -0.14	20.74	20.09	20.72	194,589
04 Nov 25	20.55000 -0.70	21.14	20.41	20.98	314,397
03 Nov 25	21.25000 +0.10	21.60	20.94	21.16	281,289
31 Oct 25	21.15000 +1.41	21.30	19.60	19.79	520,618
30 Oct 25	19.74000 +0.13	20.06	19.45	19.47	2,339,164
29 Oct 25	19.61000 -0.72	20.21	19.52	20.06	430,808
28 Oct 25	20.33000 +0.23	20.37	19.68	19.85	538,786
27 Oct 25	20.10000 -0.70	20.87	19.94	20.41	406,045
24 Oct 25	20.80000 +0.17	21.15	20.52	21.01	230,414
23 Oct 25	20.63000 -0.28	20.78	18.69	19.09	335,895
22 Oct 25	20.91000 -0.12	21.19	20.56	21.03	280,592
21 Oct 25	21.03000 +0.35	21.39	20.54	20.72	202,156
20 Oct 25	20.68000 -0.21	21.42	20.61	21.03	265,084
17 Oct 25	20.89000 -0.18	21.27	20.74	20.88	217,063
16 Oct 25	21.07000 +0.56	21.38	20.56	20.56	298,689
15 Oct 25	20.51000 -0.70	21.46	20.33	21.40	214,929
14 Oct 25	21.21000 +0.68	21.23	20.19	20.27	280,927
13 Oct 25	20.53000 +0.27	20.63	19.88	20.30	351,902
10 Oct 25	20.26000 -5.98	24.33	20.10	22.51	696,123
09 Oct 25	26.24000 -0.27	26.56	26.00	26.29	111,859
08 Oct 25	26.51000 +0.18	26.76	26.20	26.44	113,406
07 Oct 25	26.33000 -0.25	26.76	26.19	26.44	142,309
06 Oct 25	26.58000 -0.58	27.25	26.57	27.17	123,429
03 Oct 25	27.16000 -0.28	27.95	27.02	27.44	106,632
02 Oct 25	27.44000 +0.17	27.45	26.88	27.20	106,047
01 Oct 25	27.27000 -0.28	27.69	27.05	27.43	128,822
30 Sep 25	27.55000 -0.11	27.86	27.25	27.64	141,226
29 Sep 25	27.66000 -0.87	28.52	27.63	28.52	112,129
26 Sep 25	28.53000 +0.24	28.56	28.15	28.37	124,830
25 Sep 25	28.29000 -0.62	28.97	28.20	28.77	102,530
24 Sep 25	28.91000 -0.12	29.16	28.80	29.10	113,347
23 Sep 25	29.03000 -0.66	30.09	28.85	29.80	127,641
22 Sep 25	29.69000 -0.05	30.10	29.39	29.74	161,804
19 Sep 25	29.74000 -1.10	30.84	29.53	30.79	363,885
18 Sep 25	30.84000 +0.66	30.92	30.09	30.23	109,835
17 Sep 25	30.18000 -0.39	31.15	30.04	30.69	117,116
16 Sep 25	30.57000 +0.66	30.62	29.78	29.98	109,328
15 Sep 25	29.91000 -0.60	30.60	29.87	30.60	158,684
12 Sep 25	30.51000 -0.35	30.92	30.37	30.83	132,472
11 Sep 25	30.86000 +0.72	30.92	30.02	30.02	183,546
10 Sep 25	30.14000 -0.22	30.40	29.67	30.21	183,382
09 Sep 25	30.36000 -0.57	31.00	30.33	31.00	98,291
08 Sep 25	30.93000 -0.89	31.79	30.88	31.76	152,485
05 Sep 25	31.82000 +0.05	32.29	30.95	31.76	234,152
04 Sep 25	31.77000 +0.09	32.06	31.54	31.75	72,787
03 Sep 25	31.68000 +0.00	32.12	31.61	31.62	101,350
02 Sep 25	31.68000 -0.23	32.08	31.41	31.68	109,653
29 Aug 25	31.91000 +0.53	31.96	31.46	31.46	77,238
28 Aug 25	31.38000 -0.73	32.25	31.38	32.25	111,704
27 Aug 25	32.11000 +0.41	32.14	31.40	31.60	76,709
26 Aug 25	31.70000 -0.09	31.84	31.38	31.55	106,775
25 Aug 25	31.79000 -0.45	32.03	31.71	32.02	77,562
22 Aug 25	32.24000 +1.61	32.32	30.91	31.01	121,425
21 Aug 25	30.63000 -0.49	31.02	30.44	30.80	98,071
20 Aug 25	31.12000 +0.17	31.19	30.60	30.84	101,154
19 Aug 25	30.95000 +0.63	31.19	30.43	30.43	65,478
18 Aug 25	30.32000 -0.08	30.95	30.18	30.40	82,336
15 Aug 25	30.40000 -0.13	30.73	30.03	30.73	100,923
14 Aug 25	30.53000 -0.76	30.78	30.14	30.73	83,571
13 Aug 25	31.29000 +1.22	31.48	30.15	30.15	123,967
12 Aug 25	30.07000 +0.75	30.17	29.48	29.48	111,218
11 Aug 25	29.32000 +0.47	29.58	28.99	29.02	99,150
08 Aug 25	28.85000 -0.14	29.53	28.84	29.53	93,278
07 Aug 25	28.99000 -0.05	29.37	28.88	29.25	101,773
06 Aug 25	29.04000 +0.18	29.36	28.59	28.87	105,034
05 Aug 25	28.86000 -0.24	30.06	28.86	29.45	125,910
04 Aug 25	29.10000 +0.24	29.37	28.93	29.02	100,454
01 Aug 25	28.86000 -0.53	29.67	28.45	29.19	166,358
31 Jul 25	29.39000 -0.13	29.88	28.89	29.09	158,371
30 Jul 25	29.52000 -0.74	30.83	29.43	30.26	126,427
29 Jul 25	30.26000 -1.18	31.40	30.25	31.40	105,383
28 Jul 25	31.44000 -0.51	32.11	31.41	31.88	133,096
25 Jul 25	31.95000 -0.14	32.49	31.87	32.29	175,654
24 Jul 25	32.09000 -3.34	35.43	32.09	35.43	218,559
23 Jul 25	35.43000 +3.90	38.32	34.46	37.00	370,392
22 Jul 25	31.53000 +1.24	31.74	30.39	30.39	155,165
21 Jul 25	30.29000 -0.06	30.88	30.25	30.55	106,656
18 Jul 25	30.35000 -0.28	30.93	30.10	30.93	110,271
17 Jul 25	30.63000 -0.70	31.67	30.41	31.26	123,032
16 Jul 25	31.33000 +0.01	31.89	31.11	31.63	95,666
15 Jul 25	31.32000 -1.27	32.72	31.29	32.62	147,282
14 Jul 25	32.59000 -0.40	32.82	31.99	32.79	121,913
11 Jul 25	32.99000 -0.42	33.13	32.59	33.11	105,561
10 Jul 25	33.41000 +0.67	33.94	32.71	32.84	103,990
09 Jul 25	32.74000 +0.03	32.79	32.22	32.79	89,574
08 Jul 25	32.71000 +0.58	32.98	32.01	32.23	115,949
07 Jul 25	32.13000 -0.64	32.99	32.11	32.47	124,072
03 Jul 25	32.77000 +0.32	32.81	32.29	32.55	55,630
02 Jul 25	32.45000 +0.57	32.48	31.58	31.63	98,739
01 Jul 25	31.88000 +1.35	32.33	30.49	30.49	153,539
30 Jun 25	30.53000 -0.60	31.34	30.36	31.21	142,000
27 Jun 25	31.13000 +0.26	31.43	30.60	30.86	307,912
26 Jun 25	30.87000 +0.02	31.20	30.61	30.98	145,337
25 Jun 25	30.85000 +0.14	30.90	30.33	30.75	137,959
24 Jun 25	30.71000 +0.36	30.95	30.23	30.62	232,489
23 Jun 25	30.35000 -0.20	30.72	29.68	30.48	187,103
20 Jun 25	30.55000 +0.11	30.75	30.23	30.56	287,225
18 Jun 25	30.44000 -0.01	31.20	30.38	30.38	190,483
17 Jun 25	30.45000 -0.40	30.68	30.23	30.59	201,765
16 Jun 25	30.85000 +1.30	30.86	29.59	29.72	141,993
13 Jun 25	29.55000 -0.23	29.72	29.29	29.29	171,587
12 Jun 25	29.78000 -0.07	29.81	29.37	29.59	84,613
11 Jun 25	29.85000 -1.01	31.03	29.80	31.03	112,464
10 Jun 25	30.86000 +1.05	30.89	29.94	30.03	141,473
09 Jun 25	29.81000 +0.43	30.00	29.35	29.65	136,188
06 Jun 25	29.38000 +0.31	29.56	29.01	29.49	115,728
05 Jun 25	29.07000 -0.67	29.62	28.99	29.62	104,049
04 Jun 25	29.74000 -0.11	30.35	29.57	29.88	105,401
03 Jun 25	29.85000 +0.62	29.85	28.92	29.11	127,265
02 Jun 25	29.23000 -0.64	29.79	29.10	29.74	162,590
30 May 25	29.87000 -0.30	30.19	29.82	30.09	184,146
29 May 25	30.17000 +0.47	30.24	29.67	29.92	114,014
28 May 25	29.70000 -0.69	30.45	29.68	30.40	115,917
27 May 25	30.39000 +0.97	30.43	29.79	29.79	118,898
23 May 25	29.42000 -0.64	29.72	28.96	29.60	125,464
22 May 25	30.06000 +0.30	30.33	29.57	29.58	125,592
21 May 25	29.76000 -0.27	30.10	29.52	29.63	164,852
20 May 25	30.03000 -0.04	30.43	29.79	30.04	165,344
19 May 25	30.07000 -0.20	30.11	29.68	29.95	129,263
16 May 25	30.27000 +0.26	30.31	29.85	29.99	154,396
15 May 25	30.01000 +0.80	30.01	28.75	29.00	193,450
14 May 25	29.21000 -0.53	29.63	29.08	29.44	251,993
13 May 25	29.74000 -0.28	30.16	29.31	30.00	247,278
12 May 25	30.02000 +0.52	31.49	29.36	30.60	241,606
09 May 25	29.50000 +0.32	29.94	29.16	29.16	255,340
08 May 25	29.18000 +0.80	29.37	28.28	28.45	230,210
07 May 25	28.38000 -0.09	28.84	28.17	28.75	249,183
06 May 25	28.47000 -0.46	28.68	27.82	28.55	225,275
05 May 25	28.93000 -0.51	29.84	28.81	29.16	268,541
02 May 25	29.44000 +1.40	29.69	28.24	28.33	200,746
01 May 25	28.04000 -0.05	28.29	27.50	27.98	223,373
30 Apr 25	28.09000 +0.20	28.41	27.43	27.68	241,188
29 Apr 25	27.89000 +0.35	28.15	27.39	27.47	220,213
28 Apr 25	27.54000 +0.36	27.67	26.83	27.10	223,722
25 Apr 25	27.18000 +0.08	27.20	26.46	27.00	295,874
24 Apr 25	27.10000 +1.67	27.16	25.02	25.32	306,356
23 Apr 25	25.43000 +1.19	28.35	25.13	25.50	281,865
22 Apr 25	24.24000 +0.41	24.37	23.68	24.17	224,566
21 Apr 25	23.83000 +0.09	23.93	23.10	23.54	232,978
17 Apr 25	23.74000 +0.31	24.22	23.26	23.26	261,360
16 Apr 25	23.43000 -0.58	24.38	23.28	24.13	188,553
15 Apr 25	24.01000 -0.48	24.55	23.90	24.30	176,045
14 Apr 25	24.49000 -0.25	24.99	24.25	24.99	180,128
11 Apr 25	24.74000 +0.00	24.76	23.85	24.69	206,450
10 Apr 25	24.74000 -0.54	25.51	24.45	24.94	261,991
09 Apr 25	25.28000 +1.07	26.43	24.01	24.13	246,026
08 Apr 25	24.21000 -0.49	25.24	24.04	25.15	231,149
07 Apr 25	24.70000 -0.78	25.61	23.67	25.13	297,310
04 Apr 25	25.48000 +0.01	25.56	24.55	25.41	226,252
03 Apr 25	25.47000 -1.68	26.42	25.26	26.41	187,683
02 Apr 25	27.15000 -0.11	27.24	26.41	26.96	127,276
01 Apr 25	27.26000 +0.29	27.33	26.40	26.58	157,691
31 Mar 25	26.97000 -0.81	27.73	26.95	27.51	144,076
28 Mar 25	27.78000 -0.38	28.11	27.35	28.11	121,796
27 Mar 25	28.16000 +0.94	28.18	27.28	27.42	192,537
26 Mar 25	27.22000 +0.96	27.31	26.64	26.64	175,666
25 Mar 25	26.26000 -0.98	27.28	26.19	27.28	250,774
24 Mar 25	27.24000 -0.07	27.78	26.85	27.70	263,882
21 Mar 25	27.31000 +0.00	27.42	26.84	26.96	715,358
20 Mar 25	27.31000 -0.23	27.80	27.04	27.39	225,134
19 Mar 25	27.54000 -0.14	28.02	26.78	27.68	234,244
18 Mar 25	27.68000 -0.30	28.24	27.58	27.91	221,065
17 Mar 25	27.98000 -1.16	29.05	27.78	28.89	241,443
14 Mar 25	29.14000 -1.23	30.62	28.68	30.62	229,859
13 Mar 25	30.37000 -2.14	32.63	30.33	32.37	209,958
12 Mar 25	32.51000 -0.60	33.08	32.19	33.08	189,850
11 Mar 25	33.11000 +0.03	33.50	32.60	33.01	204,640
10 Mar 25	33.08000 +0.12	33.88	32.74	32.74	187,452
07 Mar 25	32.96000 +0.47	33.51	32.42	32.56	235,379
06 Mar 25	32.49000 +1.62	32.64	30.87	30.94	218,665
05 Mar 25	30.87000 +1.27	30.92	29.34	29.38	225,386
04 Mar 25	29.60000 -0.38	30.37	29.13	29.33	285,955
03 Mar 25	29.98000 +0.39	30.00	29.23	29.56	287,504
28 Feb 25	29.59000 +0.95	29.94	28.23	28.53	299,780
27 Feb 25	28.64000 -4.57	33.21	27.71	33.21	554,981
26 Feb 25	33.21000 +1.25	36.33	31.16	35.67	418,722
25 Feb 25	31.96000 -0.73	32.41	30.95	32.34	440,048
24 Feb 25	32.69000 +0.91	33.00	31.72	31.94	223,781
21 Feb 25	31.78000 -0.31	32.81	31.36	32.46	176,102
20 Feb 25	32.09000 +0.89	32.89	31.35	31.62	241,812
19 Feb 25	31.20000 -0.21	31.51	30.92	31.20	140,040
18 Feb 25	31.41000 -0.28	31.88	31.02	31.46	141,703
14 Feb 25	31.69000 +0.09	32.33	31.50	32.19	134,987
13 Feb 25	31.60000 +1.18	32.23	30.40	30.59	173,770
12 Feb 25	30.42000 -0.55	30.72	30.13	30.52	161,833
11 Feb 25	30.97000 -0.06	31.19	30.60	30.87	132,464
10 Feb 25	31.03000 +0.38	31.18	30.69	30.78	134,602
07 Feb 25	30.65000 -0.56	31.21	30.39	31.21	135,670
06 Feb 25	31.21000 -0.28	31.88	31.11	31.69	113,238
05 Feb 25	31.49000 -0.08	31.87	31.01	31.70	134,052
04 Feb 25	31.57000 -0.07	31.78	30.92	31.47	152,875
03 Feb 25	31.64000 -0.93	32.60	31.62	32.11	137,970
31 Jan 25	32.57000 -2.29	34.61	32.50	34.61	188,169
30 Jan 25	34.86000 +0.14	36.25	34.57	34.65	157,128
29 Jan 25	34.72000 +0.38	34.82	33.92	34.13	155,936
28 Jan 25	34.34000 -0.03	35.21	34.30	34.37	127,981
27 Jan 25	34.37000 +0.03	35.57	34.29	34.32	163,345
24 Jan 25	34.34000 -0.09	34.48	33.83	34.34	122,116
23 Jan 25	34.43000 +0.42	34.59	33.61	33.89	132,086
22 Jan 25	34.01000 -0.37	34.43	33.79	34.43	90,075
21 Jan 25	34.38000 +0.36	34.89	34.06	34.38	137,151
17 Jan 25	34.02000 -0.10	34.78	33.60	34.44	96,625
16 Jan 25	34.12000 +0.35	34.21	33.34	33.67	104,507
15 Jan 25	33.77000 +0.22	34.21	33.48	34.21	112,924
14 Jan 25	33.55000 -0.46	34.25	33.11	34.10	94,584
13 Jan 25	34.01000 +0.14	34.57	33.76	33.92	97,543
10 Jan 25	33.87000 -1.07	34.63	33.64	34.32	129,893
08 Jan 25	34.94000 -0.38	35.04	34.10	35.04	97,628
07 Jan 25	35.32000 +0.33	35.91	35.10	35.10	109,676
06 Jan 25	34.99000 -1.18	36.54	34.92	36.28	102,648
03 Jan 25	36.17000 -0.22	36.93	35.91	36.87	87,072
02 Jan 25	36.39000 +0.50	36.99	36.24	36.59	129,381
31 Dec 24	35.89000 +0.60	36.26	35.75	35.83	81,205
30 Dec 24	35.29000 -0.40	35.77	34.79	35.68	104,745
27 Dec 24	35.69000 -0.25	36.51	35.41	35.88	85,666
26 Dec 24	35.94000 -0.72	37.09	35.72	36.80	87,378
24 Dec 24	36.66000 +2.72	36.76	33.99	34.10	106,151
23 Dec 24	33.94000 +0.56	34.50	31.44	31.50	171,427
20 Dec 24	33.38000 -1.33	34.64	33.28	34.24	619,731
19 Dec 24	34.71000 +0.09	35.44	34.50	34.76	105,555
18 Dec 24	34.62000 -1.66	36.83	34.58	36.50	91,391
17 Dec 24	36.28000 -0.42	37.18	36.22	36.54	92,063
16 Dec 24	36.70000 +0.06	37.69	36.14	36.84	216,911
13 Dec 24	36.64000 -0.98	37.32	36.03	37.32	131,169
12 Dec 24	37.62000 -0.12	38.09	37.22	37.44	63,034
11 Dec 24	37.74000 -0.76	38.76	37.61	38.76	55,510
10 Dec 24	38.50000 +0.34	38.85	37.50	38.00	88,593
09 Dec 24	38.16000 +0.85	38.75	37.47	37.61	94,870
06 Dec 24	37.31000 -0.39	38.85	37.17	38.22	79,108
05 Dec 24	37.70000 -0.91	38.29	37.42	38.29	74,375
04 Dec 24	38.61000 +0.36	38.71	37.87	38.38	64,647
03 Dec 24	38.25000 -1.77	39.74	38.23	39.73	58,242
02 Dec 24	40.02000 +1.49	40.42	38.49	38.50	102,414
29 Nov 24	38.53000 -0.63	39.37	38.37	39.01	80,216
27 Nov 24	39.16000 +1.12	39.18	38.21	38.44	87,490
26 Nov 24	38.04000 -1.88	39.88	37.90	39.88	65,285
25 Nov 24	39.92000 +0.02	40.78	39.84	40.37	110,442
22 Nov 24	39.90000 +0.54	40.22	39.50	39.50	83,194
21 Nov 24	39.36000 -0.16	39.99	39.32	39.70	64,073
20 Nov 24	39.52000 +0.48	39.53	38.85	38.85	66,309
19 Nov 24	39.04000 -0.34	39.49	38.55	39.00	73,243
18 Nov 24	39.38000 -0.96	40.38	39.28	40.24	70,863
15 Nov 24	40.34000 +0.90	40.67	39.66	39.76	80,314
14 Nov 24	39.44000 -1.47	40.98	39.13	40.98	65,208
13 Nov 24	40.91000 +0.39	41.52	40.58	40.90	69,876
12 Nov 24	40.52000 -0.77	41.18	40.40	41.18	81,347
11 Nov 24	41.29000 +1.04	41.83	40.40	40.40	90,775
08 Nov 24	40.25000 -0.28	40.59	39.94	40.35	117,976
07 Nov 24	40.53000 +0.20	40.95	40.14	40.29	84,815
06 Nov 24	40.33000 +1.35	41.17	39.84	40.00	121,325
05 Nov 24	38.98000 +1.07	39.16	37.57	37.71	95,826
04 Nov 24	37.91000 +0.62	38.30	37.28	37.40	67,138
01 Nov 24	37.29000 +0.35	37.35	36.84	36.90	76,664
31 Oct 24	36.94000 +0.20	37.25	36.37	36.58	97,661
30 Oct 24	36.74000 -0.56	37.66	36.59	36.96	64,005
29 Oct 24	37.30000 +0.00	37.85	36.79	36.96	84,998
28 Oct 24	37.30000 +0.49	38.18	37.01	37.09	94,608
25 Oct 24	36.81000 -1.00	38.10	36.81	38.10	115,768
24 Oct 24	37.81000 +1.23	37.92	36.69	36.69	165,943
23 Oct 24	36.58000 +2.10	36.62	34.37	34.37	158,106
22 Oct 24	34.48000 -0.57	35.16	34.15	34.87	117,667
21 Oct 24	35.05000 -0.80	35.76	34.77	35.76	91,961
18 Oct 24	35.85000 -0.38	36.35	35.78	36.35	49,248
17 Oct 24	36.23000 -0.46	36.63	35.71	36.63	50,605
16 Oct 24	36.69000 +0.46	37.07	36.39	36.40	75,473
15 Oct 24	36.23000 +0.61	36.64	35.58	35.60	86,359
14 Oct 24	35.62000 -0.17	36.19	35.60	36.07	59,790
11 Oct 24	35.79000 +0.00	36.18	35.72	35.72	47,949
10 Oct 24	35.79000 +0.36	35.79	34.76	35.13	85,977
09 Oct 24	35.43000 -0.64	36.58	35.34	36.08	58,755
08 Oct 24	36.07000 +0.61	36.12	34.90	35.32	109,137
07 Oct 24	35.46000 -0.48	36.01	35.20	35.80	58,096
04 Oct 24	35.94000 +0.51	36.42	35.73	36.01	90,553
03 Oct 24	35.43000 -0.96	36.34	35.37	36.18	63,717
02 Oct 24	36.39000 -0.83	37.71	36.37	37.39	66,117
01 Oct 24	37.22000 -0.70	38.22	36.63	38.22	143,592
30 Sep 24	37.92000 +0.00	38.17	37.30	37.81	82,539
27 Sep 24	37.92000 +0.09	38.90	37.51	38.30	87,561
26 Sep 24	37.83000 +1.32	38.05	37.00	37.15	95,298
25 Sep 24	36.51000 -1.43	38.01	36.44	38.01	136,369
24 Sep 24	37.94000 -0.14	38.63	37.89	38.42	50,555
23 Sep 24	38.08000 -0.52	38.97	37.97	38.91	111,561
20 Sep 24	38.60000 -1.58	40.21	38.58	40.00	343,527
19 Sep 24	40.18000 +0.36	41.28	40.08	40.71	65,141
18 Sep 24	39.82000 -0.14	40.93	39.60	39.95	66,827
17 Sep 24	39.96000 +1.65	40.68	38.62	38.80	150,291
16 Sep 24	38.31000 -0.11	38.90	37.83	38.77	51,668
13 Sep 24	38.42000 +0.33	39.13	38.15	38.58	46,062
12 Sep 24	38.09000 +0.81	38.40	37.38	37.66	72,406
11 Sep 24	37.28000 -0.09	37.35	36.30	37.03	61,230
10 Sep 24	37.37000 +1.27	37.38	36.10	36.10	86,676
09 Sep 24	36.10000 -1.60	37.78	36.05	37.62	62,657
06 Sep 24	37.70000 -1.24	39.10	37.64	39.10	42,238
05 Sep 24	38.94000 -0.60	39.57	38.88	39.44	47,654
04 Sep 24	39.54000 +0.12	40.17	39.14	39.38	44,275
03 Sep 24	39.42000 -1.40	40.61	39.40	40.40	65,939
30 Aug 24	40.82000 +0.18	41.01	40.30	40.56	63,008
29 Aug 24	40.64000 +0.24	41.03	40.27	40.74	41,859
28 Aug 24	40.40000 -0.21	40.48	39.80	40.31	44,903
27 Aug 24	40.61000 -0.53	40.93	40.21	40.93	48,841
26 Aug 24	41.14000 +0.21	41.49	41.03	41.37	62,078
23 Aug 24	40.93000 +1.49	40.99	39.52	39.87	79,270
22 Aug 24	39.44000 -0.48	40.42	38.98	39.91	85,769
21 Aug 24	39.92000 +0.72	39.95	39.29	39.53	58,141
20 Aug 24	39.20000 -1.08	40.05	38.97	40.05	66,687
19 Aug 24	40.28000 +0.77	40.40	39.47	39.47	79,620
16 Aug 24	39.51000 +0.37	39.68	39.06	39.06	55,961
15 Aug 24	39.14000 +0.84	39.87	39.02	39.07	66,908
14 Aug 24	38.30000 -0.22	38.69	37.68	38.62	67,379
13 Aug 24	38.52000 +1.06	38.54	37.45	37.94	101,186
12 Aug 24	37.46000 -1.50	39.29	37.35	39.20	62,933
09 Aug 24	38.96000 -0.24	39.40	38.58	39.40	67,715
08 Aug 24	39.20000 -0.51	40.66	38.95	40.22	62,196
07 Aug 24	39.71000 +0.21	40.58	39.49	39.99	65,749
06 Aug 24	39.50000 +0.10	40.57	39.12	39.50	101,373
05 Aug 24	39.40000 -3.42	41.51	38.67	41.51	150,388
02 Aug 24	42.82000 -0.53	43.26	42.17	42.38	66,388
01 Aug 24	43.35000 -1.25	44.75	42.74	44.75	77,260
31 Jul 24	44.60000 +0.87	45.86	43.15	43.70	71,705
30 Jul 24	43.73000 +0.33	43.85	42.58	43.37	72,528
29 Jul 24	43.40000 +0.78	43.53	42.28	42.61	75,586
26 Jul 24	42.62000 +0.78	42.97	41.57	42.25	75,765
25 Jul 24	41.84000 -2.65	44.59	41.72	44.35	119,698
24 Jul 24	44.49000 -1.47	45.29	40.51	40.51	154,265
23 Jul 24	45.96000 -0.24	46.44	45.42	45.75	101,471
22 Jul 24	46.20000 -0.06	46.31	44.65	46.27	97,879
19 Jul 24	46.26000 -0.52	46.95	45.81	46.66	62,532
18 Jul 24	46.78000 -0.42	47.91	46.29	46.81	55,280
17 Jul 24	47.20000 +0.00	48.85	46.82	46.82	63,907
16 Jul 24	47.20000 +1.97	47.26	45.07	45.79	71,957
15 Jul 24	45.23000 -0.08	46.48	45.06	45.78	61,460
12 Jul 24	45.31000 +0.53	45.76	45.06	45.32	60,540
11 Jul 24	44.78000 +1.46	45.26	43.99	44.26	70,828
10 Jul 24	43.32000 +0.79	43.36	42.89	42.89	60,801
09 Jul 24	42.53000 -1.92	44.45	42.52	44.45	67,717
08 Jul 24	44.45000 +0.47	45.16	44.10	44.10	76,724
05 Jul 24	43.98000 -0.99	44.72	43.56	44.56	72,479
03 Jul 24	44.97000 +0.03	45.27	44.71	44.94	20,362
02 Jul 24	44.94000 +0.10	45.24	44.60	44.86	47,494
01 Jul 24	44.84000 -0.40	45.94	44.68	45.44	60,124
28 Jun 24	45.24000 -0.29	45.81	44.70	45.71	483,255
27 Jun 24	45.53000 +0.54	45.65	44.71	45.17	52,521
26 Jun 24	44.99000 +0.42	45.18	44.00	44.45	57,380
25 Jun 24	44.57000 -1.04	45.41	44.33	45.41	48,443
24 Jun 24	45.61000 +0.04	46.57	45.55	45.83	54,009
21 Jun 24	45.57000 +0.06	46.29	45.47	45.59	234,864
20 Jun 24	45.51000 +0.07	46.39	45.14	45.14	45,981
18 Jun 24	45.44000 -0.27	45.89	45.41	45.48	47,511
17 Jun 24	45.71000 +0.75	45.76	44.53	44.55	60,954
14 Jun 24	44.96000 -0.43	45.42	44.30	44.99	101,041
13 Jun 24	45.39000 -0.77	45.92	44.84	45.92	41,839
12 Jun 24	46.16000 -1.00	48.05	45.85	48.05	44,679
11 Jun 24	47.16000 +0.30	47.16	46.15	46.51	46,723
10 Jun 24	46.86000 -0.62	47.17	46.39	46.94	55,508
07 Jun 24	47.48000 -1.40	48.70	47.15	48.37	51,618
06 Jun 24	48.88000 +0.02	48.89	48.32	48.89	48,648
05 Jun 24	48.86000 -0.01	48.98	47.99	48.87	81,640
04 Jun 24	48.87000 +0.09	49.16	48.50	48.55	51,931
03 Jun 24	48.78000 +1.18	49.02	48.05	48.05	76,253
31 May 24	47.60000 +0.87	47.82	46.59	46.96	192,725
30 May 24	46.73000 +0.13	47.28	46.10	46.64	78,006
29 May 24	46.60000 -0.32	46.77	46.19	46.55	61,468
28 May 24	46.92000 +0.21	47.13	46.48	46.65	55,338
24 May 24	46.71000 -1.11	47.95	46.56	47.95	47,876
23 May 24	47.82000 -0.74	48.69	47.43	48.38	54,537
22 May 24	48.56000 -1.21	49.75	48.55	49.47	75,954
21 May 24	49.77000 +1.13	49.78	48.42	48.52	58,719
20 May 24	48.64000 -0.35	49.12	48.62	48.90	80,283
17 May 24	48.99000 +0.47	49.04	48.46	48.66	60,377
16 May 24	48.52000 +0.59	48.71	47.97	47.97	61,998
15 May 24	47.93000 +0.35	48.04	47.22	47.95	52,558
14 May 24	47.58000 +0.31	48.20	46.88	47.96	64,582
13 May 24	47.27000 +0.56	47.69	47.09	47.09	64,620
10 May 24	46.71000 +0.39	46.75	46.01	46.26	72,787
09 May 24	46.32000 +1.30	46.35	45.20	45.20	71,519
08 May 24	45.02000 +0.28	45.38	44.11	44.29	75,366
07 May 24	44.74000 +0.13	45.06	44.49	44.76	61,789
06 May 24	44.61000 -0.94	45.82	44.33	45.82	87,279
03 May 24	45.55000 -1.55	47.44	45.31	47.44	111,036
02 May 24	47.10000 +1.55	47.43	45.74	45.79	105,329
01 May 24	45.55000 +4.03	47.00	44.35	44.67	126,322
30 Apr 24	41.52000 -1.46	42.77	41.45	42.77	104,538
29 Apr 24	42.98000 -0.49	44.14	42.86	43.72	69,524
26 Apr 24	43.47000 +0.33	43.76	43.33	43.43	46,968
25 Apr 24	43.14000 -0.56	43.76	42.70	43.61	111,811
24 Apr 24	43.70000 -1.05	44.67	43.34	44.44	89,432
23 Apr 24	44.75000 +0.52	44.99	44.44	44.44	58,945
22 Apr 24	44.23000 +0.10	44.62	44.00	44.35	65,735
19 Apr 24	44.13000 +0.66	44.31	43.34	43.41	85,577
18 Apr 24	43.47000 +0.46	43.73	43.13	43.18	79,326
17 Apr 24	43.01000 -0.18	44.20	42.99	43.69	73,987
16 Apr 24	43.19000 -0.27	43.69	42.59	43.41	81,307
15 Apr 24	43.46000 -0.51	44.20	43.17	44.20	86,917
12 Apr 24	43.97000 -1.33	45.52	43.83	45.08	62,214
11 Apr 24	45.30000 -0.18	45.94	45.12	45.94	60,434
10 Apr 24	45.48000 -1.75	46.35	45.48	46.35	91,973
09 Apr 24	47.23000 +0.51	47.46	46.72	46.72	61,011
08 Apr 24	46.72000 +0.75	47.08	46.19	46.19	91,721
05 Apr 24	45.97000 +0.15	46.09	45.27	45.92	145,602
04 Apr 24	45.82000 +0.38	46.28	45.44	45.89	115,023
03 Apr 24	45.44000 -1.20	46.33	45.01	46.31	153,822
02 Apr 24	46.64000 -1.32	47.74	46.44	47.74	121,788
01 Apr 24	47.96000 -0.54	48.89	47.96	48.89	68,065
28 Mar 24	48.50000 +0.23	48.90	48.29	48.49	72,292
27 Mar 24	48.27000 +0.74	48.61	47.78	47.78	61,548
26 Mar 24	47.53000 -0.47	48.27	47.52	48.22	55,575
25 Mar 24	48.00000 +0.17	48.37	47.75	47.91	55,740
22 Mar 24	47.83000 -0.76	48.79	47.83	48.79	57,375
21 Mar 24	48.59000 +0.00	49.11	48.27	48.80	76,755
20 Mar 24	48.59000 +0.45	49.17	47.73	48.33	70,212
19 Mar 24	48.14000 -0.76	49.21	48.12	49.00	68,018
18 Mar 24	48.90000 -1.21	50.11	48.89	50.11	61,127
15 Mar 24	50.11000 +1.11	50.32	48.77	48.77	367,616
14 Mar 24	49.00000 -1.08	49.89	48.60	49.89	91,361
13 Mar 24	50.08000 +1.36	50.25	48.59	48.59	82,485
12 Mar 24	48.72000 -0.28	49.30	48.52	48.97	99,736
11 Mar 24	49.00000 +0.42	49.66	48.45	48.73	106,374
08 Mar 24	48.58000 +0.02	49.62	48.33	48.96	96,476
07 Mar 24	48.56000 +0.98	48.87	47.98	48.09	111,597
06 Mar 24	47.58000 +0.82	47.71	46.58	47.06	150,016
05 Mar 24	46.76000 -1.74	48.30	46.48	48.01	111,743
04 Mar 24	48.50000 +0.18	49.14	47.97	48.20	105,269
01 Mar 24	48.32000 +0.06	48.42	47.61	48.42	85,919
29 Feb 24	48.26000 +0.20	49.20	47.51	48.54	125,477
28 Feb 24	48.06000 -0.07	48.66	47.64	47.81	43,002
27 Feb 24	48.13000 -0.38	48.87	48.13	48.65	45,242
26 Feb 24	48.51000 -0.26	49.17	48.10	48.47	44,776
23 Feb 24	48.77000 +0.38	49.01	48.00	48.18	51,403
22 Feb 24	48.39000 -0.91	49.26	48.33	48.74	58,026
21 Feb 24	49.30000 +0.32	49.65	48.66	48.66	51,432
20 Feb 24	48.98000 -0.42	49.69	48.76	48.76	50,128
16 Feb 24	49.40000 -0.27	50.49	49.19	49.30	69,067
15 Feb 24	49.67000 +0.61	50.07	48.57	48.57	81,177
14 Feb 24	49.06000 -0.01	49.71	48.34	49.71	63,486
13 Feb 24	49.07000 -3.29	51.17	48.75	51.11	100,918
12 Feb 24	52.36000 +1.47	52.75	50.82	50.82	66,829
09 Feb 24	50.89000 +0.04	51.15	50.03	50.72	55,339
08 Feb 24	50.85000 +1.14	50.94	49.55	49.55	80,587
07 Feb 24	49.71000 +1.91	52.10	48.90	52.10	101,147
06 Feb 24	47.80000 +1.37	48.17	46.53	46.57	128,710
05 Feb 24	46.43000 -0.80	47.35	46.42	47.01	63,804
02 Feb 24	47.23000 -1.20	48.27	47.22	47.78	47,650
01 Feb 24	48.43000 +1.61	48.48	46.88	47.04	93,371
31 Jan 24	46.82000 -0.90	48.03	46.72	47.76	64,378
30 Jan 24	47.72000 -0.39	48.19	47.62	47.81	88,501
29 Jan 24	48.11000 -0.44	48.74	48.00	48.47	72,419
26 Jan 24	48.55000 -0.27	49.50	48.40	49.36	60,842
25 Jan 24	48.82000 +1.12	49.01	48.31	48.48	58,892
24 Jan 24	47.70000 -0.39	48.50	47.64	48.50	47,276
23 Jan 24	48.09000 -0.30	49.19	47.84	48.99	58,628
22 Jan 24	48.39000 +0.92	48.69	47.59	47.59	70,879
19 Jan 24	47.47000 -0.06	47.86	46.84	47.86	53,346
18 Jan 24	47.53000 -0.30	48.06	47.46	47.95	70,688
17 Jan 24	47.83000 -1.05	48.81	47.52	48.29	56,027
16 Jan 24	48.88000 -1.64	50.15	48.84	50.15	56,118
12 Jan 24	50.52000 -0.21	51.41	50.04	51.41	52,394
11 Jan 24	50.73000 -0.32	51.00	49.82	50.79	64,304
10 Jan 24	51.05000 +0.55	51.18	50.18	50.40	43,981
09 Jan 24	50.50000 -0.53	51.41	50.38	50.59	54,127
08 Jan 24	51.03000 +0.42	51.14	50.10	50.39	109,321
05 Jan 24	50.61000 -0.87	51.29	50.20	51.07	67,539
04 Jan 24	51.48000 -0.58	51.95	51.39	51.90	58,846
03 Jan 24	52.06000 -2.39	54.45	51.84	54.01	91,884
02 Jan 24	54.45000 +0.85	54.81	53.52	53.52	48,195
29 Dec 23	53.60000 -0.45	54.14	53.54	53.88	52,237
28 Dec 23	54.05000 +0.08	54.34	53.69	53.69	33,195
27 Dec 23	53.97000 +0.60	54.12	53.40	53.53	76,978
26 Dec 23	53.37000 +0.51	53.44	52.51	53.13	38,681
22 Dec 23	52.86000 +0.09	53.63	52.86	52.93	43,334
21 Dec 23	52.77000 +0.95	52.96	51.40	52.10	83,151
20 Dec 23	51.82000 +0.07	52.72	51.40	51.68	144,874
19 Dec 23	51.75000 +0.28	52.25	51.28	51.87	124,096
18 Dec 23	51.47000 -0.78	52.50	51.30	52.50	77,592
15 Dec 23	52.25000 -1.29	53.83	51.90	53.83	233,297
14 Dec 23	53.54000 +1.84	54.29	51.53	52.05	150,111
13 Dec 23	51.70000 +1.94	51.97	48.97	49.52	113,794
12 Dec 23	49.76000 +0.36	50.15	49.12	49.58	58,295
11 Dec 23	49.40000 -0.23	49.59	48.82	49.51	65,552
08 Dec 23	49.63000 +0.29	49.72	49.08	49.16	49,870
07 Dec 23	49.34000 +1.66	49.46	47.30	47.58	61,778
06 Dec 23	47.68000 +0.37	48.24	47.14	47.51	48,436
05 Dec 23	47.31000 -0.73	47.81	47.10	47.76	43,611
04 Dec 23	48.04000 -0.02	48.61	47.56	47.56	55,095
01 Dec 23	48.06000 +0.80	48.49	46.90	47.15	65,090
30 Nov 23	47.26000 +0.56	47.40	46.06	46.74	73,987
29 Nov 23	46.70000 +0.36	47.03	46.00	46.23	67,334
28 Nov 23	46.34000 -0.21	47.01	46.33	46.61	50,293
27 Nov 23	46.55000 -0.61	47.13	46.55	47.00	59,020
24 Nov 23	47.16000 +0.14	47.35	46.91	46.91	16,763
22 Nov 23	47.02000 +0.48	47.90	46.97	47.21	45,788
21 Nov 23	46.54000 +0.30	46.82	45.80	45.98	50,773
20 Nov 23	46.24000 +0.15	46.42	45.25	46.06	71,605
17 Nov 23	46.09000 +0.29	46.80	45.66	46.07	174,945
16 Nov 23	45.80000 -0.70	46.40	45.66	46.40	73,248
15 Nov 23	46.50000 -0.05	47.50	46.46	46.48	75,791
14 Nov 23	46.55000 +2.04	46.98	45.87	45.87	77,018
13 Nov 23	44.51000 -0.76	45.13	44.46	45.04	62,139
10 Nov 23	45.27000 +0.44	45.56	44.47	44.95	51,967
09 Nov 23	44.83000 -0.47	45.73	44.71	45.67	70,819
08 Nov 23	45.30000 -0.53	46.10	45.00	45.87	59,686
07 Nov 23	45.83000 -0.60	46.82	45.71	46.64	64,418
06 Nov 23	46.43000 +0.09	46.59	45.63	46.18	94,702
03 Nov 23	46.34000 +1.29	46.73	45.33	45.82	95,013
02 Nov 23	45.05000 +0.61	45.32	44.43	44.80	62,746
01 Nov 23	44.44000 -1.11	46.04	44.28	46.04	52,121
31 Oct 23	45.55000 -0.65	45.95	45.12	45.94	61,780
30 Oct 23	46.20000 +1.29	47.08	45.69	45.69	100,797
27 Oct 23	44.91000 -1.28	46.37	44.40	46.37	102,194
26 Oct 23	46.19000 +0.74	47.31	44.56	45.79	120,805
25 Oct 23	45.45000 -9.98	50.53	44.01	49.98	176,028
24 Oct 23	55.43000 +0.87	55.45	54.43	54.91	80,931
23 Oct 23	54.56000 -1.32	56.02	53.95	55.88	135,774
20 Oct 23	55.88000 -0.87	57.12	55.37	57.10	89,338
19 Oct 23	56.75000 -0.61	57.78	56.71	57.36	55,344
18 Oct 23	57.36000 +0.54	57.63	56.70	56.74	36,109
17 Oct 23	56.82000 +0.57	57.23	56.20	56.20	68,011
16 Oct 23	56.25000 +1.16	56.67	55.47	55.48	53,114
13 Oct 23	55.09000 -0.45	55.74	55.01	55.12	52,633
12 Oct 23	55.54000 -1.43	56.77	54.63	56.77	63,550
11 Oct 23	56.97000 -1.49	58.73	56.85	58.67	41,355
10 Oct 23	58.46000 -0.41	59.85	58.41	58.74	73,072
09 Oct 23	58.87000 +0.25	59.19	58.22	58.22	31,987
06 Oct 23	58.62000 +0.83	58.95	57.44	57.44	80,638
05 Oct 23	57.79000 -0.52	58.29	57.28	58.05	42,677
04 Oct 23	58.31000 -0.05	58.52	57.78	58.51	40,797
03 Oct 23	58.36000 +0.30	58.59	57.62	58.16	39,947
02 Oct 23	58.06000 -0.55	58.46	57.58	58.46	64,853
29 Sep 23	58.61000 -0.14	58.88	58.19	58.88	52,007
28 Sep 23	58.75000 +0.53	59.36	58.35	58.46	81,524
27 Sep 23	58.22000 -0.23	59.35	58.06	58.71	42,521
26 Sep 23	58.45000 -1.31	59.59	58.26	59.30	58,374
25 Sep 23	59.76000 -0.04	60.03	59.46	59.59	29,138
22 Sep 23	59.80000 -0.58	60.90	59.78	60.32	34,377
21 Sep 23	60.38000 +0.93	60.67	59.01	59.36	53,820
20 Sep 23	59.45000 -0.19	60.04	59.30	59.72	28,388
19 Sep 23	59.64000 +0.27	59.92	59.14	59.34	67,416
18 Sep 23	59.37000 -0.10	60.15	59.24	59.58	53,019
15 Sep 23	59.47000 -1.25	60.99	59.05	60.72	221,064
14 Sep 23	60.72000 +1.65	60.76	59.43	59.46	81,295
13 Sep 23	59.07000 +1.13	59.27	57.81	57.95	80,905
12 Sep 23	57.94000 -0.62	58.56	57.08	58.56	68,982
11 Sep 23	58.56000 +0.14	58.91	58.36	58.81	54,959
08 Sep 23	58.42000 -1.54	60.18	58.28	60.18	50,094
07 Sep 23	59.96000 -0.58	60.91	59.65	60.84	68,015
06 Sep 23	60.54000 -1.68	62.55	59.90	62.55	76,736
05 Sep 23	62.22000 -2.50	64.39	62.13	64.39	77,109
01 Sep 23	64.72000 +0.43	65.27	64.55	64.70	55,081
31 Aug 23	64.29000 -0.32	64.93	64.24	64.56	67,935
30 Aug 23	64.61000 +0.46	64.90	64.00	64.00	44,591
29 Aug 23	64.15000 +0.17	64.41	63.67	64.16	62,905
28 Aug 23	63.98000 +0.12	64.54	63.78	63.99	81,856
25 Aug 23	63.86000 +0.28	64.24	63.61	63.84	63,980
24 Aug 23	63.58000 +0.13	64.29	63.13	63.13	115,012
23 Aug 23	63.45000 +1.06	63.51	62.24	62.32	52,268
22 Aug 23	62.39000 -0.22	62.80	61.98	62.66	66,477
21 Aug 23	62.61000 -0.74	63.18	62.57	62.99	65,184
18 Aug 23	63.35000 -0.45	63.70	63.01	63.22	86,978
17 Aug 23	63.80000 -0.06	64.35	63.70	63.87	52,934
16 Aug 23	63.86000 -1.57	65.46	63.82	65.46	62,390
15 Aug 23	65.43000 +0.14	65.84	64.93	65.35	55,354
14 Aug 23	65.29000 -0.87	66.09	65.00	66.09	60,979
11 Aug 23	66.16000 -0.07	66.50	65.88	66.13	57,049
10 Aug 23	66.23000 +0.13	66.69	65.79	66.35	52,709
09 Aug 23	66.10000 -0.35	66.61	65.51	66.28	47,658
08 Aug 23	66.45000 +0.63	66.50	65.06	65.53	65,861
07 Aug 23	65.82000 -0.47	66.35	63.75	66.35	57,267
04 Aug 23	66.29000 -0.32	67.32	66.00	66.37	74,568
03 Aug 23	66.61000 +1.90	66.69	64.69	64.69	55,543
02 Aug 23	64.71000 +0.80	65.90	63.11	63.64	99,087
01 Aug 23	63.91000 -1.00	64.99	63.84	64.61	47,222
31 Jul 23	64.91000 -0.22	65.70	64.10	64.93	83,435
28 Jul 23	65.13000 -0.79	66.43	63.60	66.25	103,169
27 Jul 23	65.92000 -2.00	68.00	65.00	68.00	107,500
26 Jul 23	67.92000 +4.53	69.60	64.90	64.90	109,867
25 Jul 23	63.39000 -0.40	63.94	63.18	63.43	53,357
24 Jul 23	63.79000 +0.72	64.35	62.59	62.82	44,042
21 Jul 23	63.07000 +0.14	63.29	62.29	63.09	70,508
20 Jul 23	62.93000 +0.81	63.04	61.31	62.24	66,085
19 Jul 23	62.12000 +0.83	62.56	61.23	61.61	53,567
18 Jul 23	61.29000 -0.04	61.79	61.01	61.03	53,668
17 Jul 23	61.33000 +0.39	61.69	60.85	61.09	51,793
14 Jul 23	60.94000 -0.44	61.29	60.47	61.08	33,982
13 Jul 23	61.38000 +0.09	61.75	61.02	61.45	29,710
12 Jul 23	61.29000 +0.52	62.10	61.08	61.33	56,183
11 Jul 23	60.77000 -0.21	61.38	60.17	61.38	45,619
10 Jul 23	60.98000 -1.00	62.58	60.78	61.87	45,556
07 Jul 23	61.98000 -0.73	62.97	61.96	62.63	46,157
06 Jul 23	62.71000 -0.08	63.01	61.21	62.34	68,560
05 Jul 23	62.79000 -0.76	64.00	62.55	63.50	90,493
03 Jul 23	63.55000 +0.51	63.74	62.97	63.00	26,971
30 Jun 23	63.04000 +0.45	63.63	62.74	62.98	53,445
29 Jun 23	62.59000 +0.60	63.67	61.83	61.83	69,530
28 Jun 23	61.99000 +0.25	62.10	60.53	61.66	63,137
27 Jun 23	61.74000 +0.57	62.29	61.05	61.05	67,506
26 Jun 23	61.17000 +0.14	62.11	61.10	61.29	56,733
23 Jun 23	61.03000 +0.47	62.12	60.32	60.55	108,023
22 Jun 23	60.56000 +0.15	61.51	59.79	60.51	77,776
21 Jun 23	60.41000 -0.62	61.16	60.39	61.01	74,244
20 Jun 23	61.03000 -0.12	62.24	60.81	61.42	86,850
16 Jun 23	61.15000 +0.08	61.97	60.53	61.82	217,400
15 Jun 23	61.07000 -0.09	61.36	60.31	61.00	91,755
14 Jun 23	61.16000 -0.91	62.98	60.43	61.97	96,936
13 Jun 23	62.07000 -0.41	63.16	61.93	62.70	52,481
12 Jun 23	62.48000 -0.48	63.22	62.44	63.22	44,419
09 Jun 23	62.96000 -0.72	63.86	62.60	63.70	52,715
08 Jun 23	63.68000 -0.36	64.07	63.26	64.03	53,055
07 Jun 23	64.04000 +1.21	64.42	62.84	62.86	62,309
06 Jun 23	62.83000 +0.88	63.40	61.82	61.82	45,232
05 Jun 23	61.95000 -1.59	62.90	61.71	62.90	45,000
02 Jun 23	63.54000 +2.28	63.63	61.65	61.66	47,658
01 Jun 23	61.26000 +0.59	61.54	60.38	60.62	57,723
31 May 23	60.67000 -1.69	62.25	60.47	62.25	85,697
30 May 23	62.36000 -0.41	62.91	61.52	62.49	54,190
26 May 23	62.77000 +0.87	63.25	61.72	61.72	42,458
25 May 23	61.90000 -0.17	62.40	61.51	61.60	45,543
24 May 23	62.07000 -0.62	62.68	61.72	62.68	37,972
23 May 23	62.69000 -0.51	63.43	62.68	63.08	47,323
22 May 23	63.20000 -1.08	64.26	62.40	64.26	54,568
19 May 23	64.28000 +0.57	64.50	63.38	64.14	96,597
18 May 23	63.71000 +0.53	63.93	62.60	62.89	44,944
17 May 23	63.18000 -0.61	63.81	62.89	63.81	64,943
16 May 23	63.79000 -1.46	64.47	63.56	64.41	47,709
15 May 23	65.25000 -0.01	65.55	65.00	65.37	40,243
12 May 23	65.26000 -0.10	65.73	64.94	65.26	61,050
11 May 23	65.36000 +0.22	65.36	64.54	64.66	77,086
10 May 23	65.14000 -0.24	65.80	64.25	65.80	64,352
09 May 23	65.38000 -1.01	66.39	65.38	66.39	40,903
08 May 23	66.39000 -0.75	67.31	66.20	67.31	52,066
05 May 23	67.14000 +0.06	67.79	66.10	67.50	82,708
04 May 23	67.08000 -0.36	67.89	65.91	67.26	62,821
03 May 23	67.44000 +0.20	68.54	67.16	67.16	83,014
02 May 23	67.24000 +0.29	67.41	65.82	66.69	72,228
01 May 23	66.95000 +0.58	67.30	66.09	66.09	63,602
28 Apr 23	66.37000 -0.78	67.53	66.00	67.23	90,812
27 Apr 23	67.15000 -0.75	68.38	66.99	67.98	78,502
26 Apr 23	67.90000 +5.29	68.68	63.78	65.20	129,912
25 Apr 23	62.61000 -2.12	64.75	62.49	64.40	125,143
24 Apr 23	64.73000 -0.37	65.33	64.59	64.94	39,239
21 Apr 23	65.10000 +0.53	65.30	64.75	64.75	47,903
20 Apr 23	64.57000 +0.59	64.57	63.53	63.88	55,093
19 Apr 23	63.98000 +0.01	64.19	63.40	63.80	43,602
18 Apr 23	63.97000 -0.18	64.51	63.26	64.51	60,096
17 Apr 23	64.15000 -0.08	64.51	63.78	64.44	41,901
14 Apr 23	64.23000 -0.29	64.80	63.95	64.50	55,294
13 Apr 23	64.52000 +0.71	64.52	63.96	64.29	38,748
12 Apr 23	63.81000 -0.45	64.34	63.50	64.34	49,962
11 Apr 23	64.26000 +0.51	64.65	63.90	64.24	57,086
10 Apr 23	63.75000 +0.17	64.30	62.66	63.18	183,362
06 Apr 23	63.58000 -0.42	64.08	62.82	63.90	61,519
05 Apr 23	64.00000 -0.12	64.19	63.00	64.10	72,882
04 Apr 23	64.12000 -0.55	64.39	63.17	64.39	78,479
03 Apr 23	64.67000 +1.77	64.80	62.85	62.85	75,922
31 Mar 23	62.90000 +0.42	63.30	62.33	62.62	89,579
30 Mar 23	62.48000 +0.01	63.25	62.25	62.56	57,628
29 Mar 23	62.47000 -0.37	63.10	61.95	63.10	48,512
28 Mar 23	62.84000 +0.31	62.89	62.36	62.36	48,413
27 Mar 23	62.53000 +1.17	62.75	61.62	61.85	42,689
24 Mar 23	61.36000 +0.80	61.43	60.00	60.23	47,779
23 Mar 23	60.56000 +0.06	61.46	60.41	60.74	64,040
22 Mar 23	60.50000 -0.64	62.01	60.46	61.27	56,821
21 Mar 23	61.14000 -0.56	62.26	60.38	61.99	82,389
20 Mar 23	61.70000 +0.46	62.44	61.46	61.70	66,280
17 Mar 23	61.24000 -1.58	62.69	60.93	62.69	194,229
16 Mar 23	62.82000 +2.60	62.94	59.71	59.71	76,087
15 Mar 23	60.22000 -0.84	60.56	59.45	60.09	88,824
14 Mar 23	61.06000 +1.32	61.42	60.35	60.94	59,201
13 Mar 23	59.74000 -0.28	60.82	59.35	59.35	101,881
10 Mar 23	60.02000 -0.18	60.81	59.35	60.08	75,009
09 Mar 23	60.20000 +0.15	60.59	59.78	60.04	58,079
08 Mar 23	60.05000 -0.46	60.76	58.13	60.76	109,369
07 Mar 23	60.51000 -0.91	62.12	60.08	61.44	99,615
06 Mar 23	61.42000 -2.06	63.86	61.05	63.48	79,873
03 Mar 23	63.48000 +0.61	63.87	62.62	62.99	71,343
02 Mar 23	62.87000 +1.04	62.89	61.31	61.60	56,795
01 Mar 23	61.83000 +1.05	62.30	60.52	60.66	79,583
28 Feb 23	60.78000 -0.32	61.27	60.71	61.10	82,566
27 Feb 23	61.10000 -0.33	62.30	61.07	61.84	64,216
24 Feb 23	61.43000 +0.62	61.51	60.02	60.38	101,844
23 Feb 23	60.81000 -0.11	61.36	60.41	61.19	66,659
22 Feb 23	60.92000 -0.55	61.63	60.09	61.57	105,958
21 Feb 23	61.47000 -0.81	62.05	60.71	61.68	118,436
17 Feb 23	62.28000 +0.10	62.50	61.45	62.22	256,261
16 Feb 23	62.18000 -0.18	62.40	61.01	61.01	109,856
15 Feb 23	62.36000 +1.56	62.40	60.07	60.37	118,237
14 Feb 23	60.80000 -0.32	61.22	60.30	60.86	70,798
13 Feb 23	61.12000 -0.01	61.47	60.49	60.84	73,877
10 Feb 23	61.13000 -0.90	61.84	60.29	61.00	72,881
09 Feb 23	62.03000 +0.50	62.44	61.38	61.77	74,251
08 Feb 23	61.53000 +1.77	62.17	59.73	59.73	59,862
07 Feb 23	59.76000 +0.97	59.91	58.01	58.61	58,735
06 Feb 23	58.79000 -1.25	59.96	58.35	59.96	81,543
03 Feb 23	60.04000 -0.74	60.78	59.72	60.51	85,364
02 Feb 23	60.78000 +0.91	61.50	59.94	60.05	73,485
01 Feb 23	59.87000 +1.43	60.49	57.72	58.57	48,315
31 Jan 23	58.44000 +1.68	58.68	56.65	56.83	67,553
30 Jan 23	56.76000 +0.65	57.12	55.97	55.97	36,887
27 Jan 23	56.11000 +0.46	56.46	55.26	55.68	40,042
26 Jan 23	55.65000 -0.45	56.38	55.10	56.32	31,917
25 Jan 23	56.10000 +0.23	56.23	55.32	55.43	36,309
24 Jan 23	55.87000 -1.07	56.74	55.76	56.70	31,714
23 Jan 23	56.94000 +0.06	57.43	56.44	56.81	33,478
20 Jan 23	56.88000 +1.44	57.04	55.91	55.99	46,625
19 Jan 23	55.44000 -0.18	55.97	54.51	55.71	77,771
18 Jan 23	55.62000 +0.13	56.54	54.67	55.59	57,946
17 Jan 23	55.49000 -2.34	58.06	55.01	57.93	76,681
13 Jan 23	57.83000 -0.56	59.03	57.55	57.55	59,002
12 Jan 23	58.39000 +0.92	58.39	57.31	57.65	37,702
11 Jan 23	57.47000 -0.09	58.20	57.20	57.87	39,061
10 Jan 23	57.56000 +1.35	57.56	56.08	56.17	61,024
09 Jan 23	56.21000 +0.35	57.40	56.00	56.00	66,317
06 Jan 23	55.86000 +1.44	56.87	54.59	55.02	109,417
05 Jan 23	54.42000 -0.36	54.76	53.98	54.69	53,989
04 Jan 23	54.78000 +0.32	55.93	54.72	55.00	59,977
03 Jan 23	54.46000 +1.26	54.54	53.39	54.00	63,488
30 Dec 22	53.20000 -0.77	53.97	52.88	53.67	58,665
29 Dec 22	53.97000 +0.10	54.50	53.66	54.01	43,941
28 Dec 22	53.87000 -1.24	55.61	53.74	54.75	51,695
27 Dec 22	55.11000 +0.70	55.31	54.57	54.95	34,692
23 Dec 22	54.41000 +0.12	54.94	54.15	54.20	33,974
22 Dec 22	54.29000 +0.42	54.78	53.24	53.78	71,326
21 Dec 22	53.87000 +1.21	54.12	52.75	52.85	64,741
20 Dec 22	52.66000 +0.64	52.77	50.97	51.82	78,034
19 Dec 22	52.02000 -0.12	52.94	51.36	52.05	79,078
16 Dec 22	52.14000 +1.72	52.39	49.48	50.13	418,750
15 Dec 22	50.42000 -1.96	51.95	50.12	51.79	52,462
14 Dec 22	52.38000 -0.03	52.84	51.82	52.26	43,353
13 Dec 22	52.41000 +0.12	54.32	52.35	53.59	71,189
12 Dec 22	52.29000 +0.50	52.50	51.31	51.83	52,579
09 Dec 22	51.79000 -0.09	52.58	51.13	51.87	45,802
08 Dec 22	51.88000 -1.25	53.51	51.65	52.93	50,916
07 Dec 22	53.13000 -2.07	54.77	52.90	54.75	50,258
06 Dec 22	55.20000 -0.01	55.75	54.49	54.63	63,240
05 Dec 22	55.21000 +0.56	55.24	53.90	54.18	50,131
02 Dec 22	54.65000 +0.46	54.72	53.04	53.41	48,759
01 Dec 22	54.19000 -0.85	55.70	54.01	55.63	73,013
30 Nov 22	55.04000 +0.34	55.33	53.24	54.47	85,460
29 Nov 22	54.70000 +1.37	55.63	53.77	53.77	67,205
28 Nov 22	53.33000 +0.41	53.36	52.36	52.74	54,352
25 Nov 22	52.92000 -0.35	53.61	52.90	53.18	29,840
23 Nov 22	53.27000 -0.55	53.73	52.72	53.68	34,167
22 Nov 22	53.82000 +0.26	53.94	53.19	53.85	41,403
21 Nov 22	53.56000 +0.63	53.58	52.66	52.96	51,854
18 Nov 22	52.93000 +0.59	53.65	52.16	53.16	103,104
17 Nov 22	52.34000 +1.01	52.48	50.44	51.16	56,832
16 Nov 22	51.33000 -1.00	52.08	51.09	52.08	54,104
15 Nov 22	52.33000 +1.18	53.64	51.91	51.91	75,697
14 Nov 22	51.15000 -0.86	52.01	51.02	52.01	61,593
11 Nov 22	52.01000 -0.18	52.80	51.83	52.39	57,553
10 Nov 22	52.19000 +3.07	52.42	50.75	50.75	52,808
09 Nov 22	49.12000 -1.86	50.79	49.00	50.72	53,426
08 Nov 22	50.98000 -0.21	52.35	50.75	51.72	73,907
07 Nov 22	51.19000 +0.99	51.50	49.84	50.50	77,664
04 Nov 22	50.20000 +1.54	50.52	48.96	49.48	66,895
03 Nov 22	48.66000 -2.55	51.06	48.61	51.06	76,288
02 Nov 22	51.21000 -2.54	54.06	51.05	54.06	66,601
01 Nov 22	53.75000 +1.24	54.26	52.90	53.19	76,614
31 Oct 22	52.51000 -2.73	55.44	52.33	55.44	111,204
28 Oct 22	55.24000 +0.24	56.11	54.34	54.80	60,393
27 Oct 22	55.00000 -1.84	56.07	54.16	56.04	93,580
26 Oct 22	56.84000 -1.39	59.29	54.00	55.00	89,258
25 Oct 22	58.23000 +1.27	59.08	57.52	57.52	59,668
24 Oct 22	56.96000 -0.14	57.38	56.01	57.06	83,794
21 Oct 22	57.10000 +0.41	57.57	56.28	57.13	42,942
20 Oct 22	56.69000 -0.53	58.04	56.54	57.45	45,498
19 Oct 22	57.22000 -2.46	59.32	56.75	59.05	68,212
18 Oct 22	59.68000 +0.25	60.99	59.24	60.59	48,525
17 Oct 22	59.43000 +1.59	59.69	58.64	58.70	61,931
14 Oct 22	57.84000 -0.98	59.48	57.57	58.82	57,909
13 Oct 22	58.82000 +0.80	59.48	56.92	57.09	73,693
12 Oct 22	58.02000 +0.30	58.35	57.33	58.12	39,684
11 Oct 22	57.72000 +1.31	58.39	56.45	56.45	83,464
10 Oct 22	56.41000 +0.77	56.87	55.57	55.85	45,542
07 Oct 22	55.64000 -0.92	56.53	55.00	56.53	62,931
06 Oct 22	56.56000 -0.50	57.54	56.15	57.15	72,744
05 Oct 22	57.06000 -1.12	58.47	56.91	57.82	45,892
04 Oct 22	58.18000 +1.51	58.58	57.58	57.58	44,709
03 Oct 22	56.67000 +0.62	56.96	55.40	56.18	58,593
30 Sep 22	56.05000 -0.80	57.50	56.00	56.85	75,846
29 Sep 22	56.85000 -0.71	57.25	55.70	57.25	52,916
28 Sep 22	57.56000 +0.07	57.97	56.95	57.77	66,816
27 Sep 22	57.49000 -0.78	59.12	57.23	58.86	64,396
26 Sep 22	58.27000 -0.08	59.11	58.04	58.06	46,728
23 Sep 22	58.35000 -0.19	58.62	57.38	57.91	47,700
22 Sep 22	58.54000 -0.14	59.01	57.82	58.65	44,630
21 Sep 22	58.68000 -0.27	60.00	58.54	58.95	46,067
20 Sep 22	58.95000 -1.37	60.22	58.52	59.82	54,823
19 Sep 22	60.32000 +0.87	60.59	58.88	59.13	104,396
16 Sep 22	59.45000 -1.09	60.25	58.04	60.06	209,856
15 Sep 22	60.54000 +0.22	60.86	60.04	60.23	75,221
14 Sep 22	60.32000 -1.09	61.27	60.00	61.23	62,998
13 Sep 22	61.41000 -2.34	63.04	60.75	63.02	60,889
12 Sep 22	63.75000 +1.18	63.85	62.34	62.45	51,728
09 Sep 22	62.57000 +0.91	62.67	61.45	61.76	46,127
08 Sep 22	61.66000 -0.27	61.79	60.61	61.45	57,108
07 Sep 22	61.93000 +0.73	62.14	60.33	61.59	65,550
06 Sep 22	61.20000 -1.93	63.06	61.08	63.06	61,543
02 Sep 22	63.13000 -0.83	64.19	62.51	63.76	45,888
01 Sep 22	63.96000 -0.56	64.02	62.83	63.64	35,753
31 Aug 22	64.52000 -0.65	65.73	64.20	65.73	77,243
30 Aug 22	65.17000 -0.69	65.77	64.64	65.68	47,044
29 Aug 22	65.86000 -0.39	66.16	64.89	65.61	33,821
26 Aug 22	66.25000 -2.06	68.58	65.80	68.58	54,559
25 Aug 22	68.31000 +1.22	68.84	66.93	66.93	50,415
24 Aug 22	67.09000 -0.42	67.73	66.62	66.99	42,909
23 Aug 22	67.51000 -1.73	69.76	67.51	68.96	44,233
22 Aug 22	69.24000 -1.45	70.29	68.84	70.29	50,148
19 Aug 22	70.69000 -2.09	72.91	70.60	72.53	66,038
18 Aug 22	72.78000 +0.59	73.25	71.71	71.77	48,300
17 Aug 22	72.19000 -0.24	72.55	71.21	71.74	39,012
16 Aug 22	72.43000 +1.55	72.49	70.46	70.97	48,246
15 Aug 22	70.88000 +1.72	71.76	68.63	68.63	57,564
12 Aug 22	69.16000 +0.17	69.47	68.11	68.84	46,296
11 Aug 22	68.99000 +0.03	69.97	68.37	69.08	36,932
10 Aug 22	68.96000 +1.99	69.36	67.12	67.44	78,117
09 Aug 22	66.97000 -2.79	69.50	66.81	69.50	60,010
08 Aug 22	69.76000 +0.29	70.17	69.12	69.13	49,874
05 Aug 22	69.47000 -1.43	70.90	68.09	70.86	70,930
04 Aug 22	70.90000 +0.07	71.88	70.44	71.09	68,437
03 Aug 22	70.83000 +1.35	71.25	68.76	69.48	71,482
02 Aug 22	69.48000 -0.48	70.13	68.55	69.57	48,359
01 Aug 22	69.96000 +0.34	71.16	68.52	69.22	67,829
29 Jul 22	69.62000 -0.54	70.00	68.34	70.00	93,191
28 Jul 22	70.16000 +0.74	70.17	68.77	69.46	73,677
27 Jul 22	69.42000 +0.47	69.94	66.86	68.57	70,702
26 Jul 22	68.95000 +0.28	69.25	68.06	68.91	55,162
25 Jul 22	68.67000 -0.54	69.77	67.92	69.77	55,939
22 Jul 22	69.21000 -0.73	70.49	68.27	70.04	61,107
21 Jul 22	69.94000 +0.70	70.32	68.64	69.61	66,295
20 Jul 22	69.24000 +1.66	69.25	67.21	67.54	75,491
19 Jul 22	67.58000 +1.39	67.99	66.60	66.60	84,335
18 Jul 22	66.19000 -0.75	66.89	65.70	66.87	73,391
15 Jul 22	66.94000 +1.82	67.19	64.96	65.86	64,652
14 Jul 22	65.12000 -2.14	66.92	64.86	66.92	60,217
13 Jul 22	67.26000 -0.20	67.93	66.71	67.23	65,646
12 Jul 22	67.46000 +1.52	68.36	65.66	65.66	79,258
11 Jul 22	65.94000 -0.92	66.97	65.51	66.77	58,637
08 Jul 22	66.86000 -0.19	68.25	66.32	67.37	162,414
07 Jul 22	67.05000 -9.46	69.29	63.49	69.00	364,986
06 Jul 22	76.51000 +1.34	76.58	75.08	75.65	60,895
05 Jul 22	75.17000 +0.17	75.19	73.99	74.73	59,633
01 Jul 22	75.00000 +2.64	75.18	72.16	72.16	56,400
30 Jun 22	72.36000 -0.48	72.39	71.35	71.99	82,782
29 Jun 22	72.84000 -0.06	72.90	71.80	72.90	49,343
28 Jun 22	72.90000 -1.69	75.30	72.82	75.00	49,361
27 Jun 22	74.59000 +0.33	74.94	74.14	74.66	46,611
24 Jun 22	74.26000 +0.48	75.72	73.92	74.10	234,912
23 Jun 22	73.78000 +1.15	74.07	72.67	72.98	47,329
22 Jun 22	72.63000 +0.88	73.50	70.97	70.97	71,828
21 Jun 22	71.75000 +1.21	72.01	70.54	70.92	65,036
17 Jun 22	70.54000 +0.31	71.80	69.84	71.46	133,634
16 Jun 22	70.23000 -2.07	72.18	69.88	71.10	95,490
15 Jun 22	72.30000 +2.52	72.99	70.34	70.34	94,384
14 Jun 22	69.78000 -0.32	70.68	69.25	69.78	69,200
13 Jun 22	70.10000 -1.73	71.31	69.67	70.69	61,913
10 Jun 22	71.83000 -1.15	73.13	71.55	72.14	44,099
09 Jun 22	72.98000 +0.19	73.90	72.33	72.60	45,845
08 Jun 22	72.79000 -1.10	73.61	72.05	73.61	53,160
07 Jun 22	73.89000 -1.01	74.74	73.11	74.29	56,358
06 Jun 22	74.90000 +1.13	74.96	72.56	73.46	70,571
03 Jun 22	73.77000 +1.17	74.00	71.35	72.62	84,971
02 Jun 22	72.60000 +1.21	72.76	71.08	71.22	48,321
01 Jun 22	71.39000 +1.06	71.54	69.71	70.45	59,911
31 May 22	70.33000 -1.33	71.80	70.25	71.30	67,879
27 May 22	71.66000 +1.09	71.76	70.88	70.93	37,489
26 May 22	70.57000 +1.21	71.26	69.62	69.62	45,707
25 May 22	69.36000 +1.08	69.55	67.15	67.70	57,645
24 May 22	68.28000 -0.40	68.98	67.01	68.52	69,719
23 May 22	68.68000 -0.66	69.55	68.14	69.55	66,112
20 May 22	69.34000 +0.23	69.76	67.82	69.57	80,766
19 May 22	69.11000 -0.38	69.88	68.35	69.41	65,441
18 May 22	69.49000 -2.30	71.13	68.74	71.13	83,073
17 May 22	71.79000 +1.47	72.19	70.47	70.63	66,546
16 May 22	70.32000 -1.30	71.84	69.90	71.62	46,442
13 May 22	71.62000 +0.08	72.48	71.45	72.00	46,610
12 May 22	71.54000 +1.44	72.00	69.90	70.16	61,253
11 May 22	70.10000 -2.80	73.37	69.82	72.85	72,637
10 May 22	72.90000 -1.69	74.83	72.21	74.83	71,144
09 May 22	74.59000 +0.50	75.34	73.50	74.05	68,239
06 May 22	74.09000 -0.19	74.91	72.99	74.41	57,663
05 May 22	74.28000 -1.79	76.61	73.35	76.61	82,811
04 May 22	76.07000 -1.02	77.58	74.67	76.46	72,640
03 May 22	77.09000 +0.29	77.36	75.77	76.60	76,223
02 May 22	76.80000 +0.14	77.34	75.68	76.06	96,731
29 Apr 22	76.66000 -0.21	77.39	75.88	76.38	76,815
28 Apr 22	76.87000 +0.94	78.05	74.90	75.36	71,422
27 Apr 22	75.93000 +0.41	76.43	71.19	74.78	142,652
26 Apr 22	75.52000 -3.22	78.05	75.52	78.05	69,800
25 Apr 22	78.74000 +0.90	79.10	76.52	77.84	74,488
22 Apr 22	77.84000 -1.90	80.14	77.67	79.64	79,038
21 Apr 22	79.74000 -1.61	82.64	79.70	81.55	77,622
20 Apr 22	81.35000 +0.77	81.40	80.61	80.74	40,535
19 Apr 22	80.58000 +1.23	81.83	79.06	79.06	71,348
18 Apr 22	79.35000 -2.76	82.35	79.01	81.70	59,448
14 Apr 22	82.11000 -0.74	83.19	81.68	82.93	58,496
13 Apr 22	82.85000 -0.02	83.78	82.43	83.05	67,748
12 Apr 22	82.87000 +1.61	83.09	81.76	81.82	99,112
11 Apr 22	81.26000 +0.74	82.43	80.64	80.64	63,464
08 Apr 22	80.52000 +1.31	81.39	79.31	79.32	64,410
07 Apr 22	79.21000 +1.10	79.66	77.65	78.31	100,549
06 Apr 22	78.11000 -0.79	79.09	77.47	78.64	64,193
05 Apr 22	78.90000 -0.26	79.64	78.52	79.27	68,078
04 Apr 22	79.16000 -0.17	79.16	78.14	79.10	87,200
01 Apr 22	79.33000 -0.12	79.55	78.21	79.05	89,198
31 Mar 22	79.45000 +0.01	80.01	78.71	79.86	104,979
30 Mar 22	79.44000 -0.90	80.85	79.33	80.00	89,456
29 Mar 22	80.34000 +1.07	81.29	79.44	79.94	75,499
28 Mar 22	79.27000 +0.91	79.99	78.19	78.59	123,320
25 Mar 22	78.36000 +0.30	79.21	77.61	77.66	95,159
24 Mar 22	78.06000 +0.24	78.54	77.03	77.97	66,675
23 Mar 22	77.82000 -2.48	79.72	77.77	79.72	47,037
22 Mar 22	80.30000 -0.30	81.76	80.12	80.58	40,491
21 Mar 22	80.60000 +0.60	81.35	79.52	80.20	54,960
18 Mar 22	80.00000 -1.26	81.84	79.85	81.64	123,720
17 Mar 22	81.26000 -1.24	83.04	80.99	81.93	65,438
16 Mar 22	82.50000 +0.15	83.29	80.50	82.68	75,162
15 Mar 22	82.35000 +0.44	82.81	81.05	82.17	69,869
14 Mar 22	81.91000 -0.34	83.09	81.39	82.69	50,252
11 Mar 22	82.25000 -1.46	84.08	81.80	84.08	59,656
10 Mar 22	83.71000 -2.38	86.01	83.45	85.17	77,320
09 Mar 22	86.09000 -1.05	88.54	85.67	87.85	46,799
08 Mar 22	87.14000 +2.02	88.35	84.67	85.00	83,179
07 Mar 22	85.12000 +2.02	87.21	83.53	83.53	99,934
04 Mar 22	83.10000 -5.67	87.87	82.40	87.87	138,702
03 Mar 22	88.77000 -0.64	89.62	88.18	89.62	69,557
02 Mar 22	89.41000 +1.45	90.29	87.74	87.96	76,390
01 Mar 22	87.96000 -0.05	88.98	87.01	88.38	120,929
28 Feb 22	88.01000 +0.48	88.89	87.15	87.15	95,777
25 Feb 22	87.53000 +1.11	88.51	86.06	86.63	70,095
24 Feb 22	86.42000 -0.69	87.68	85.03	86.27	73,161
23 Feb 22	87.11000 -0.75	89.40	87.04	88.60	68,180
22 Feb 22	87.86000 -2.09	90.26	87.77	89.60	85,520
18 Feb 22	89.95000 +1.19	90.28	88.77	88.77	80,253
17 Feb 22	88.76000 -1.65	90.60	88.13	89.56	64,199
16 Feb 22	90.41000 +2.44	90.83	87.83	87.83	51,043
15 Feb 22	87.97000 -1.31	91.77	87.44	89.68	81,122
14 Feb 22	89.28000 +1.05	90.50	88.30	88.30	71,455
11 Feb 22	88.23000 +1.45	89.33	86.95	86.95	85,495
10 Feb 22	86.78000 +1.49	89.42	84.22	84.26	142,292
09 Feb 22	85.29000 -9.01	89.31	79.92	88.00	182,101
08 Feb 22	94.30000 +1.21	94.95	92.88	92.88	54,314
07 Feb 22	93.09000 +0.77	93.63	91.45	92.50	26,703
04 Feb 22	92.32000 -1.50	93.50	91.45	93.50	42,538
03 Feb 22	93.82000 -1.01	95.38	93.76	94.07	39,335
02 Feb 22	94.83000 -1.01	95.51	94.38	95.51	51,108
01 Feb 22	95.84000 +0.26	95.95	94.25	95.33	34,154
31 Jan 22	95.58000 +0.03	96.02	93.91	95.07	103,852
28 Jan 22	95.55000 +0.58	95.56	93.50	95.50	37,503
27 Jan 22	94.97000 -0.57	97.21	94.85	95.44	44,074
26 Jan 22	95.54000 -2.94	99.14	95.31	98.81	71,222
25 Jan 22	98.48000 -0.71	99.39	97.46	98.59	49,612
24 Jan 22	99.19000 +1.37	99.50	97.03	97.52	73,275
21 Jan 22	97.82000 -0.76	100.15	97.81	98.52	59,313
20 Jan 22	98.58000 -0.16	100.28	98.37	98.96	52,347
19 Jan 22	98.74000 -0.31	100.05	98.58	99.24	37,388
18 Jan 22	99.05000 -2.20	100.98	99.04	100.98	43,836
14 Jan 22	101.25000 +0.28	101.53	99.46	100.96	39,377
13 Jan 22	100.97000 +0.14	102.13	100.64	101.29	48,270
12 Jan 22	100.83000 -0.09	101.59	99.45	101.59	53,590
11 Jan 22	100.92000 +1.15	101.04	98.59	100.29	64,965
10 Jan 22	99.77000 -1.23	100.99	99.19	100.29	60,707
07 Jan 22	101.00000 -0.70	102.19	100.64	102.19	38,216
06 Jan 22	101.70000 +0.73	101.95	100.34	100.69	39,028
05 Jan 22	100.97000 -1.55	102.58	100.74	102.32	50,347
04 Jan 22	102.52000 -0.42	103.26	102.22	103.26	41,087
03 Jan 22	102.94000 +1.74	102.99	101.02	101.02	34,544
31 Dec 21	101.20000 -0.04	101.49	100.47	100.94	43,905
30 Dec 21	101.24000 -0.77	102.37	101.09	101.56	29,586
29 Dec 21	102.01000 +1.03	102.25	100.65	101.07	38,980
28 Dec 21	100.98000 -0.37	101.71	100.86	101.29	35,734
27 Dec 21	101.35000 +0.83	101.44	99.76	100.54	41,167
23 Dec 21	100.52000 -0.10	100.80	99.02	100.76	54,831
22 Dec 21	100.62000 -0.52	101.23	100.09	100.94	36,277
21 Dec 21	101.14000 +1.81	101.38	99.93	99.93	55,010
20 Dec 21	99.33000 -2.00	101.28	97.91	101.28	78,402
17 Dec 21	101.33000 +1.36	103.11	99.76	99.76	266,304
16 Dec 21	99.97000 -2.53	103.23	99.74	102.61	129,876
15 Dec 21	102.50000 +1.49	102.67	100.63	101.01	81,647
14 Dec 21	101.01000 +0.05	102.09	100.53	100.97	63,395
13 Dec 21	100.96000 -0.17	101.82	99.70	100.56	49,806
10 Dec 21	101.13000 +0.50	101.69	100.00	100.25	47,507
09 Dec 21	100.63000 -0.30	101.11	99.78	100.30	68,636
08 Dec 21	100.93000 +0.38	101.17	99.58	100.50	88,694
07 Dec 21	100.55000 -0.50	102.40	100.34	101.48	51,967
06 Dec 21	101.05000 +0.61	102.90	100.92	101.21	57,291
03 Dec 21	100.44000 +0.44	100.64	98.94	100.64	50,945
02 Dec 21	100.00000 +0.99	100.93	99.13	99.20	67,323
01 Dec 21	99.01000 -0.71	100.97	99.00	100.97	71,190
30 Nov 21	99.72000 -0.28	100.61	97.88	99.36	123,775
29 Nov 21	100.00000 +0.54	100.57	98.97	100.26	63,309
26 Nov 21	99.46000 -2.34	101.00	98.72	100.30	73,913
24 Nov 21	101.80000 -0.43	102.19	100.80	101.80	43,919
23 Nov 21	102.23000 +1.07	102.77	100.23	100.74	58,249
22 Nov 21	101.16000 -1.04	102.90	100.52	102.18	67,513
19 Nov 21	102.20000 +0.13	103.82	101.50	101.77	58,127
18 Nov 21	102.07000 -0.75	103.00	100.83	102.76	85,825
17 Nov 21	102.82000 -0.92	103.95	102.73	103.49	99,319
16 Nov 21	103.74000 +2.05	103.88	101.60	101.61	91,112
15 Nov 21	101.69000 +0.77	102.15	100.22	100.80	91,026
12 Nov 21	100.92000 +0.34	101.93	99.55	100.54	54,377
11 Nov 21	100.58000 +0.30	101.25	99.58	100.47	48,946
10 Nov 21	100.28000 -0.24	101.10	98.91	99.98	66,037
09 Nov 21	100.52000 -0.60	101.68	99.82	100.78	58,284
08 Nov 21	101.12000 -1.20	102.39	100.57	102.32	59,985
05 Nov 21	102.32000 -0.17	103.80	102.03	102.88	72,471
04 Nov 21	102.49000 +0.84	102.87	100.72	101.54	78,152
03 Nov 21	101.65000 +1.85	101.97	98.55	99.27	86,448
02 Nov 21	99.80000 +1.04	100.50	97.36	98.45	115,059
01 Nov 21	98.76000 +1.70	99.12	97.31	97.31	81,778
29 Oct 21	97.06000 +2.36	97.66	94.70	94.70	82,731
28 Oct 21	94.70000 +2.22	97.20	92.55	92.55	136,013
27 Oct 21	92.48000 -7.25	99.83	92.19	99.32	118,268
26 Oct 21	99.73000 -0.78	101.00	99.65	100.78	81,738
25 Oct 21	100.51000 +0.67	101.35	99.35	99.92	45,285
22 Oct 21	99.84000 -0.48	101.50	99.83	100.40	52,211
21 Oct 21	100.32000 +0.73	101.05	99.42	99.42	76,879
20 Oct 21	99.59000 +0.59	100.00	98.43	99.09	54,325
19 Oct 21	99.00000 -0.34	99.49	98.23	99.49	47,830
18 Oct 21	99.34000 +0.26	99.62	98.50	98.91	57,122
15 Oct 21	99.08000 +0.92	100.31	98.13	99.14	96,913
14 Oct 21	98.16000 +0.98	98.25	97.40	98.00	52,149
13 Oct 21	97.18000 +0.35	97.52	96.44	97.00	45,104
12 Oct 21	96.83000 +0.75	97.32	96.06	96.72	38,876
11 Oct 21	96.08000 +0.37	96.79	95.50	95.75	55,375
08 Oct 21	95.71000 -0.57	96.42	95.56	96.42	68,223
07 Oct 21	96.28000 +1.24	96.98	95.15	95.20	88,637
06 Oct 21	95.04000 -0.73	96.05	94.08	95.21	93,452
05 Oct 21	95.77000 +1.23	97.22	95.10	95.10	92,399
04 Oct 21	94.54000 +0.96	95.22	93.00	93.45	90,802
01 Oct 21	93.58000 +1.38	95.00	92.50	92.50	86,624
30 Sep 21	92.20000 +0.48	92.96	90.93	91.58	144,479
29 Sep 21	91.72000 +0.46	92.49	91.00	91.22	54,250
28 Sep 21	91.26000 -0.21	92.48	90.89	91.45	84,794
27 Sep 21	91.47000 +1.54	92.25	89.66	89.66	105,767
24 Sep 21	89.93000 +0.90	90.50	88.04	88.83	83,752
23 Sep 21	89.03000 +0.62	90.02	88.59	88.86	63,308
22 Sep 21	88.41000 +1.01	89.66	87.43	88.18	60,919
21 Sep 21	87.40000 -0.65	88.71	86.86	88.54	94,443
20 Sep 21	88.05000 -0.87	88.89	87.34	87.70	88,133
17 Sep 21	88.92000 +1.46	88.92	85.17	86.28	242,458
16 Sep 21	87.46000 -0.05	88.78	87.30	87.88	64,397
15 Sep 21	87.51000 -1.89	89.95	86.95	89.95	65,689
14 Sep 21	89.40000 -6.88	95.75	89.31	95.75	73,479
13 Sep 21	96.28000 -1.61	98.63	95.63	98.06	33,686
10 Sep 21	97.89000 -0.10	99.32	96.59	98.80	61,196
09 Sep 21	97.99000 -1.50	99.91	97.99	99.80	80,213
08 Sep 21	99.49000 +0.25	99.85	98.66	98.66	66,149
07 Sep 21	99.24000 +0.40	99.85	98.50	98.50	51,704
03 Sep 21	98.84000 +1.81	98.94	96.86	96.86	55,779
02 Sep 21	97.03000 -0.64	98.35	96.89	98.28	52,940
01 Sep 21	97.67000 +0.64	98.14	96.63	97.24	50,967
31 Aug 21	97.03000 -0.25	97.27	96.78	97.27	72,499
30 Aug 21	97.28000 -0.38	97.82	96.59	97.54	53,463
27 Aug 21	97.66000 +2.54	98.12	95.44	95.44	83,765
26 Aug 21	95.12000 -0.43	95.90	94.89	95.50	35,081
25 Aug 21	95.55000 +0.63	96.10	94.17	94.85	45,130
24 Aug 21	94.92000 -1.21	96.51	94.63	96.03	59,320
23 Aug 21	96.13000 +0.63	96.66	95.31	95.50	37,811
20 Aug 21	95.50000 +0.95	96.17	94.38	94.38	49,013
19 Aug 21	94.55000 +0.13	95.37	93.80	94.19	64,151
18 Aug 21	94.42000 -0.55	96.20	94.21	94.57	50,964
17 Aug 21	94.97000 +0.26	95.09	93.82	94.46	46,061
16 Aug 21	94.71000 -0.14	95.82	94.22	94.22	48,555
13 Aug 21	94.85000 +0.30	95.14	93.82	94.56	38,226
12 Aug 21	94.55000 -0.04	95.84	94.54	95.22	69,120
11 Aug 21	94.59000 -0.24	95.49	94.43	94.68	52,269
10 Aug 21	94.83000 +0.52	95.09	93.40	94.37	61,650
09 Aug 21	94.31000 -2.37	96.69	94.23	96.49	47,164
06 Aug 21	96.68000 +0.32	97.50	96.34	96.79	50,560
05 Aug 21	96.36000 +1.41	97.12	94.88	95.26	47,663
04 Aug 21	94.95000 -2.19	97.00	94.89	96.45	59,362
03 Aug 21	97.14000 +0.63	97.65	96.04	96.87	76,090
02 Aug 21	96.51000 +1.24	97.26	95.53	95.53	52,428
30 Jul 21	95.27000 -2.77	97.00	95.05	96.88	88,340
29 Jul 21	98.04000 -1.79	100.14	98.04	99.36	72,302
28 Jul 21	99.83000 -0.86	100.88	95.62	100.23	66,471
27 Jul 21	100.69000 -1.52	102.59	99.95	101.60	35,919
26 Jul 21	102.21000 +1.03	102.51	101.35	101.46	30,276
23 Jul 21	101.18000 +1.36	101.44	99.06	99.93	34,140
22 Jul 21	99.82000 -1.53	100.96	99.74	100.96	35,122
21 Jul 21	101.35000 -0.22	102.50	101.16	102.12	28,721
20 Jul 21	101.57000 +1.79	103.00	99.14	100.17	62,439
19 Jul 21	99.78000 -0.03	100.16	98.78	98.78	56,636
16 Jul 21	99.81000 -0.09	100.68	99.49	100.47	48,940
15 Jul 21	99.90000 -0.42	100.72	98.39	100.59	58,904
14 Jul 21	100.32000 +0.60	101.48	99.75	100.04	38,638
13 Jul 21	99.72000 -0.45	100.29	99.65	100.15	43,718
12 Jul 21	100.17000 -1.49	101.27	100.04	101.19	34,845
09 Jul 21	101.66000 +1.35	102.05	100.51	100.70	26,066
08 Jul 21	100.31000 -0.16	100.80	98.32	99.66	48,312
07 Jul 21	100.47000 -0.40	101.69	100.21	101.32	50,669
06 Jul 21	100.87000 -1.25	102.49	100.55	102.49	55,139
02 Jul 21	102.12000 -0.61	103.15	101.90	103.15	39,149
01 Jul 21	102.73000 +0.30	103.26	102.32	102.75	46,714
30 Jun 21	102.43000 +0.27	102.70	101.67	101.87	45,195
29 Jun 21	102.16000 +0.12	102.96	101.36	102.37	37,305
28 Jun 21	102.04000 +0.56	103.18	100.94	101.31	54,373
25 Jun 21	101.48000 -0.49	103.49	101.47	102.27	144,192
24 Jun 21	101.97000 +0.20	102.22	101.10	102.03	35,166
23 Jun 21	101.77000 +0.61	102.52	100.74	101.39	46,817
22 Jun 21	101.16000 +0.59	101.49	100.00	100.00	56,744
21 Jun 21	100.57000 -0.14	102.31	100.33	100.89	65,323
18 Jun 21	100.71000 -2.13	102.17	100.29	101.74	183,868
17 Jun 21	102.84000 -0.50	103.24	101.72	103.00	57,202
16 Jun 21	103.34000 +0.65	103.51	101.79	102.76	61,584
15 Jun 21	102.69000 -0.77	103.66	102.01	103.48	53,072
14 Jun 21	103.46000 -1.04	104.50	102.62	104.50	64,978
11 Jun 21	104.50000 +0.46	104.76	103.85	104.53	38,256
10 Jun 21	104.04000 +0.54	104.35	102.55	104.35	51,550
09 Jun 21	103.50000 +0.19	103.51	102.62	102.93	54,394
08 Jun 21	103.31000 -1.37	104.97	103.29	104.53	52,809
07 Jun 21	104.68000 -0.45	105.45	103.38	105.00	55,678
04 Jun 21	105.13000 -0.11	105.94	104.62	105.54	77,585
03 Jun 21	105.24000 -0.76	106.51	104.71	105.88	58,750
02 Jun 21	106.00000 -0.45	107.85	105.89	106.93	84,502
01 Jun 21	106.45000 +0.71	107.71	105.58	105.82	78,728
28 May 21	105.74000 +0.50	106.87	105.42	105.92	46,041
27 May 21	105.24000 -0.06	106.60	105.23	105.60	79,507
26 May 21	105.30000 +1.18	105.87	103.62	103.67	50,277
25 May 21	104.12000 -0.70	105.45	102.42	104.88	75,408
24 May 21	104.82000 +2.83	105.47	101.63	101.76	81,213
21 May 21	101.99000 -0.38	103.67	101.99	103.25	179,832
20 May 21	102.37000 +1.05	102.80	101.54	101.71	60,917
19 May 21	101.32000 +0.99	101.70	99.68	100.02	64,246
18 May 21	100.33000 +0.42	103.15	100.00	100.23	91,792
17 May 21	99.91000 -0.08	101.37	99.54	99.73	73,723
14 May 21	99.99000 +0.26	100.60	99.72	100.00	71,987
13 May 21	99.73000 +2.72	100.29	96.69	96.69	127,809
12 May 21	97.01000 -2.14	99.84	96.77	98.66	102,861
11 May 21	99.15000 +0.34	99.66	98.00	98.00	108,847
10 May 21	98.81000 +1.46	100.92	97.41	97.41	129,294
07 May 21	97.35000 -1.11	98.95	96.32	97.87	92,921
06 May 21	98.46000 +3.86	98.70	94.03	95.00	133,312
05 May 21	94.60000 +3.89	94.92	90.74	91.28	116,800
04 May 21	90.71000 -0.42	92.41	90.04	90.59	121,851
03 May 21	91.13000 +1.14	91.79	89.66	90.04	126,139
30 Apr 21	89.99000 -2.72	93.00	89.82	92.21	126,765
29 Apr 21	92.71000 +3.91	93.04	90.30	90.30	140,597
28 Apr 21	88.80000 -6.45	92.05	86.24	91.40	381,802
27 Apr 21	95.25000 -0.91	96.47	94.99	96.16	105,329
26 Apr 21	96.16000 -0.55	98.35	96.07	96.23	107,079
23 Apr 21	96.71000 -0.61	97.92	96.21	97.00	79,155
22 Apr 21	97.32000 -2.85	100.37	96.70	99.79	93,351
21 Apr 21	100.17000 -0.71	102.96	99.50	100.70	95,062
20 Apr 21	100.88000 +0.21	101.11	99.15	100.59	64,319
19 Apr 21	100.67000 +1.78	100.88	97.96	98.68	80,956
16 Apr 21	98.89000 -2.55	101.51	97.75	101.40	120,009
15 Apr 21	101.44000 +0.75	102.25	100.19	101.39	65,695
14 Apr 21	100.69000 +0.38	100.98	99.92	100.29	42,403
13 Apr 21	100.31000 -0.32	101.20	99.56	100.91	61,453
12 Apr 21	100.63000 +0.74	100.91	99.02	99.84	46,197
09 Apr 21	99.89000 +0.47	99.98	98.21	99.57	73,246
08 Apr 21	99.42000 -0.42	100.85	98.48	100.46	109,847
07 Apr 21	99.84000 +0.49	100.50	99.00	99.49	99,585
06 Apr 21	99.35000 -0.04	100.63	98.58	99.66	86,040
05 Apr 21	99.39000 +0.22	100.49	98.51	99.59	74,616
01 Apr 21	99.17000 +1.57	100.43	97.90	97.97	91,531
31 Mar 21	97.60000 +0.21	99.10	97.45	97.74	143,625
30 Mar 21	97.39000 +0.47	98.40	95.12	96.29	100,480
29 Mar 21	96.92000 -0.94	99.06	96.50	97.14	96,729
26 Mar 21	97.86000 +2.46	97.86	95.17	95.88	112,553
25 Mar 21	95.40000 +1.53	96.14	93.01	93.43	106,705
24 Mar 21	93.87000 -3.10	97.66	93.76	97.66	115,603
23 Mar 21	96.97000 -1.97	99.38	96.69	98.26	83,163
22 Mar 21	98.94000 -2.20	101.14	98.69	101.14	110,311
19 Mar 21	101.14000 +2.66	101.37	98.65	98.65	249,015
18 Mar 21	98.48000 -1.25	100.70	98.12	100.70	137,828
17 Mar 21	99.73000 +0.30	100.34	98.76	99.09	90,682
16 Mar 21	99.43000 -1.32	100.87	98.11	100.87	96,192
15 Mar 21	100.75000 +0.16	100.76	99.05	100.00	142,724
12 Mar 21	100.59000 +1.39	100.91	99.00	99.00	108,777
11 Mar 21	99.20000 +3.95	99.31	95.20	95.44	178,514
10 Mar 21	95.25000 -1.65	98.73	94.56	97.17	187,485
09 Mar 21	96.90000 -3.79	101.39	95.61	100.67	376,056
08 Mar 21	100.69000 -0.70	101.44	99.75	100.90	159,295
05 Mar 21	101.39000 +1.25	101.44	99.07	100.75	151,481
04 Mar 21	100.14000 -0.29	102.58	99.70	101.00	199,863
03 Mar 21	100.43000 +1.34	100.76	98.23	99.69	129,184
02 Mar 21	99.09000 +0.37	100.27	97.10	99.06	119,894
01 Mar 21	98.72000 +1.66	100.35	97.69	97.75	128,902
26 Feb 21	97.06000 +0.63	98.17	95.49	96.58	162,474
25 Feb 21	96.43000 +2.65	96.87	93.85	93.88	126,989
24 Feb 21	93.78000 +0.94	95.16	92.97	92.97	156,851
23 Feb 21	92.84000 +1.38	93.29	90.00	91.70	110,665
22 Feb 21	91.46000 +0.02	93.06	90.22	90.57	128,714
19 Feb 21	91.44000 +0.93	92.48	90.00	90.00	99,458
18 Feb 21	90.51000 -1.15	91.46	88.88	91.00	126,107
17 Feb 21	91.66000 -0.25	92.17	89.19	91.57	119,885
16 Feb 21	91.91000 +1.32	93.43	90.33	90.94	95,545
12 Feb 21	90.59000 -2.73	92.90	89.75	92.90	161,020
11 Feb 21	93.32000 -5.21	96.40	92.49	95.02	196,973
10 Feb 21	98.53000 +11.37	101.50	93.56	95.86	310,892
09 Feb 21	87.16000 +1.97	87.18	85.11	85.54	113,467
08 Feb 21	85.19000 +0.99	85.49	84.05	84.50	88,493
05 Feb 21	84.20000 -0.98	85.94	83.66	85.94	134,059
04 Feb 21	85.18000 +2.42	85.27	82.46	82.46	113,474
03 Feb 21	82.76000 +0.24	83.20	81.64	82.73	67,879
02 Feb 21	82.52000 +0.70	83.75	81.50	82.69	39,129
01 Feb 21	81.82000 -0.94	83.23	80.00	83.23	95,680
29 Jan 21	82.76000 -3.23	86.30	82.76	86.07	112,685
28 Jan 21	85.99000 -0.67	87.96	84.07	86.64	88,794
27 Jan 21	86.66000 -2.80	88.85	85.62	88.73	96,628
26 Jan 21	89.46000 -0.10	89.86	88.13	89.75	72,736
25 Jan 21	89.56000 +2.89	89.60	86.51	86.66	147,687
22 Jan 21	86.67000 +1.04	86.80	84.88	85.43	85,858
21 Jan 21	85.63000 +0.78	86.10	84.30	84.85	113,704
20 Jan 21	84.85000 +2.48	85.92	83.30	83.30	131,451
19 Jan 21	82.37000 +3.04	82.81	79.30	79.75	80,390
15 Jan 21	79.33000 +0.19	79.80	78.49	78.49	51,278
14 Jan 21	79.14000 +0.24	80.05	78.96	79.26	66,333
13 Jan 21	78.90000 -0.43	79.35	78.35	79.35	40,849
12 Jan 21	79.33000 -0.70	80.78	78.75	79.98	39,789
11 Jan 21	80.03000 +0.31	80.91	78.86	79.10	58,461
08 Jan 21	79.72000 -1.89	82.17	78.64	82.17	86,952
07 Jan 21	81.61000 -2.57	84.55	81.42	84.55	71,786
06 Jan 21	84.18000 +2.07	84.50	82.08	82.08	98,009
05 Jan 21	82.11000 +4.16	82.98	78.31	78.31	71,579
04 Jan 21	77.95000 +0.85	79.05	77.06	77.36	104,778
31 Dec 20	77.10000 +0.08	77.59	76.62	77.02	34,088
30 Dec 20	77.02000 -0.39	77.83	76.68	77.70	44,968
29 Dec 20	77.41000 +0.47	77.60	76.19	77.05	61,700
28 Dec 20	76.94000 -0.85	78.30	76.78	78.13	48,431
24 Dec 20	77.79000 -0.76	79.28	77.45	78.99	42,167
23 Dec 20	78.55000 +1.14	78.90	77.28	78.08	38,014
22 Dec 20	77.41000 -0.66	78.72	77.27	77.92	48,298
21 Dec 20	78.07000 -0.80	78.59	77.01	77.93	94,415
18 Dec 20	78.87000 +0.51	79.44	78.02	78.71	450,540
17 Dec 20	78.36000 -0.06	79.50	77.70	79.47	125,910
16 Dec 20	78.42000 +2.25	78.83	75.61	76.65	111,278
15 Dec 20	76.17000 +0.87	76.48	75.12	75.86	75,927
14 Dec 20	75.30000 +0.02	75.85	74.85	75.65	78,972
11 Dec 20	75.28000 -1.38	76.56	74.97	76.14	57,515
10 Dec 20	76.66000 -0.91	78.09	75.67	77.23	95,380
09 Dec 20	77.57000 -0.06	78.22	76.78	77.95	72,660
08 Dec 20	77.63000 +0.53	78.15	76.33	77.13	220,874
07 Dec 20	77.10000 -1.56	78.71	76.32	78.19	72,844
04 Dec 20	78.66000 +1.01	78.66	77.16	78.12	46,137
03 Dec 20	77.65000 +0.78	77.91	76.39	76.99	58,442
02 Dec 20	76.87000 +1.00	77.17	75.25	76.00	62,568
01 Dec 20	75.87000 +0.69	76.49	74.39	75.87	153,380
30 Nov 20	75.18000 -1.47	76.08	74.20	76.08	102,645
27 Nov 20	76.65000 +0.88	76.70	75.03	75.76	22,760
25 Nov 20	75.77000 -1.37	77.14	75.49	77.14	55,672
24 Nov 20	77.14000 +1.09	78.00	75.25	76.91	106,612
23 Nov 20	76.05000 +0.63	76.66	74.20	76.13	71,474
20 Nov 20	75.42000 +0.60	75.58	73.66	74.71	71,779
19 Nov 20	74.82000 +1.10	74.97	73.49	73.62	77,754
18 Nov 20	73.72000 -2.77	77.04	73.65	76.56	101,250
17 Nov 20	76.49000 +1.40	76.97	73.00	74.39	128,757
16 Nov 20	75.09000 +0.06	76.13	73.95	76.00	99,847
13 Nov 20	75.03000 +0.31	75.39	73.76	74.67	104,194
12 Nov 20	74.72000 -3.40	77.80	74.25	77.80	84,621
11 Nov 20	78.12000 +2.17	78.22	76.21	76.37	116,158
10 Nov 20	75.95000 +1.83	76.68	74.21	74.66	122,233
09 Nov 20	74.12000 -3.33	80.44	74.00	78.65	124,053
06 Nov 20	77.45000 -1.19	79.32	77.28	79.32	58,558
05 Nov 20	78.64000 +1.87	79.72	77.53	77.53	65,460
04 Nov 20	76.77000 +0.22	77.42	76.19	76.40	58,833
03 Nov 20	76.55000 +0.59	77.70	75.68	77.16	77,634
02 Nov 20	75.96000 +0.31	77.18	74.24	76.56	66,098
30 Oct 20	75.65000 -2.98	78.82	75.04	78.80	109,893
29 Oct 20	78.63000 -1.92	80.02	77.98	80.00	79,786
28 Oct 20	80.55000 -3.26	83.56	80.43	83.00	96,845
27 Oct 20	83.81000 -1.00	84.68	82.77	84.38	106,772
26 Oct 20	84.81000 -1.05	85.39	82.90	84.74	178,231
23 Oct 20	85.86000 +1.87	85.91	84.02	84.31	112,491
22 Oct 20	83.99000 +2.49	84.23	80.80	82.00	187,773
21 Oct 20	81.50000 +3.85	83.00	78.17	80.31	387,446
20 Oct 20	77.65000 +0.11	78.68	77.30	78.34	141,669
19 Oct 20	77.54000 +0.42	79.24	77.32	77.78	98,976
16 Oct 20	77.12000 -1.64	79.32	77.03	78.70	54,089
15 Oct 20	78.76000 +0.49	79.07	77.07	77.34	68,166
14 Oct 20	78.27000 -0.32	79.86	78.19	78.37	67,521
13 Oct 20	78.59000 +0.60	78.81	76.75	77.95	90,022
12 Oct 20	77.99000 +0.03	78.80	77.24	77.92	83,771
09 Oct 20	77.96000 +1.49	78.20	76.50	77.00	102,256
08 Oct 20	76.47000 +1.38	76.84	75.29	75.38	73,448
07 Oct 20	75.09000 +0.03	76.23	74.33	75.40	110,612
06 Oct 20	75.06000 +0.28	76.26	74.79	75.20	86,004
05 Oct 20	74.78000 -0.31	76.21	74.26	75.43	68,542
02 Oct 20	75.09000 +0.20	76.22	73.39	74.37	91,725
01 Oct 20	74.89000 +1.24	75.30	73.38	73.80	103,679
30 Sep 20	73.65000 +1.26	74.83	72.24	72.24	156,568
29 Sep 20	72.39000 -1.85	74.56	72.03	74.56	153,126
28 Sep 20	74.24000 -0.51	75.25	74.03	75.25	85,673
25 Sep 20	74.75000 +0.64	75.07	73.08	73.90	109,502
24 Sep 20	74.11000 -0.26	75.11	73.36	74.65	96,983
23 Sep 20	74.37000 -1.95	76.57	74.32	76.44	88,576
22 Sep 20	76.32000 +0.62	77.17	75.59	76.17	106,814
21 Sep 20	75.70000 +0.33	75.94	73.87	74.88	124,170
18 Sep 20	75.37000 +0.71	75.64	74.15	75.20	221,569
17 Sep 20	74.66000 -0.37	75.31	74.10	74.99	96,790
16 Sep 20	75.03000 -1.19	76.64	75.03	76.45	85,014
15 Sep 20	76.22000 -0.25	77.42	75.85	77.26	76,116
14 Sep 20	76.47000 -0.89	78.15	76.39	77.82	67,040
11 Sep 20	77.36000 -0.35	79.06	76.69	78.30	80,081
10 Sep 20	77.71000 +0.47	80.12	77.29	77.31	105,204
09 Sep 20	77.24000 +1.66	78.03	76.10	76.45	92,561
08 Sep 20	75.58000 +0.26	75.76	73.59	74.73	95,720
04 Sep 20	75.32000 -0.22	76.25	73.36	76.11	140,143
03 Sep 20	75.54000 -2.33	77.68	75.11	77.58	127,934
02 Sep 20	77.87000 +0.54	78.49	77.16	77.31	77,291
01 Sep 20	77.33000 -1.08	78.15	76.25	78.14	111,175
31 Aug 20	78.41000 -0.27	79.70	78.14	79.03	89,688
28 Aug 20	78.68000 -0.21	79.51	75.61	78.91	139,763
27 Aug 20	78.89000 -0.45	80.12	77.80	80.12	79,311
26 Aug 20	79.34000 -0.98	80.76	79.30	80.06	94,443
25 Aug 20	80.32000 +1.66	80.83	78.72	78.78	104,448
24 Aug 20	78.66000 -3.34	82.47	78.66	82.06	143,270
21 Aug 20	82.00000 -1.17	83.68	81.97	82.44	187,951
20 Aug 20	83.17000 +0.66	83.50	81.56	82.22	86,033
19 Aug 20	82.51000 -0.69	83.19	82.19	83.19	70,402
18 Aug 20	83.20000 -0.32	83.53	82.70	83.52	72,586
17 Aug 20	83.52000 +0.37	83.75	82.81	83.49	62,097
14 Aug 20	83.15000 -0.54	83.40	82.26	83.36	52,017
13 Aug 20	83.69000 -0.15	83.98	83.01	83.70	48,199
12 Aug 20	83.84000 +1.03	85.12	82.65	83.69	101,580
11 Aug 20	82.81000 +1.75	83.66	81.78	82.10	83,223
10 Aug 20	81.06000 -1.48	82.98	80.90	82.98	56,296
07 Aug 20	82.54000 -0.01	83.03	81.84	82.73	96,583
06 Aug 20	82.55000 -0.69	83.79	81.60	83.61	85,073
05 Aug 20	83.24000 +1.83	83.43	81.71	82.04	85,658
04 Aug 20	81.41000 +0.23	81.57	79.84	80.69	133,724
03 Aug 20	81.18000 +0.00	81.84	79.90	81.69	93,801
31 Jul 20	81.18000 -0.18	81.27	78.90	81.27	125,889
30 Jul 20	81.36000 -0.08	81.87	78.89	80.49	94,391
29 Jul 20	81.44000 +0.64	82.16	80.60	80.60	91,666
28 Jul 20	80.80000 -0.47	81.73	80.36	81.27	100,139
27 Jul 20	81.27000 +1.39	81.99	79.12	79.88	152,452
24 Jul 20	79.88000 -3.48	83.20	79.67	82.86	137,207
23 Jul 20	83.36000 -2.03	85.96	82.89	85.96	198,558
22 Jul 20	85.39000 -3.31	88.44	83.28	87.25	349,622
21 Jul 20	88.70000 -2.50	92.26	87.39	92.00	257,209
20 Jul 20	91.20000 +1.29	91.26	89.52	90.17	148,165
17 Jul 20	89.91000 +1.26	91.13	88.60	88.65	190,780
16 Jul 20	88.65000 +1.86	89.52	86.51	87.24	166,349
15 Jul 20	86.79000 +1.79	87.06	84.64	86.16	166,611
14 Jul 20	85.00000 +0.99	85.11	82.11	83.45	122,854
13 Jul 20	84.01000 +1.72	85.74	82.70	82.70	165,619
10 Jul 20	82.29000 +0.20	82.36	81.21	81.85	91,012
09 Jul 20	82.09000 -0.55	82.97	81.00	82.58	121,358
08 Jul 20	82.64000 +1.36	82.75	81.16	81.51	141,865
07 Jul 20	81.28000 +1.71	82.22	78.94	78.94	186,737
06 Jul 20	79.57000 -2.73	83.64	77.69	83.01	280,342
02 Jul 20	82.30000 +8.16	82.36	76.16	76.80	351,588
01 Jul 20	74.14000 +0.71	74.58	73.03	73.53	154,106
30 Jun 20	73.43000 +1.87	73.73	71.15	71.15	226,662
29 Jun 20	71.56000 +2.92	72.39	69.19	69.19	184,739
26 Jun 20	68.64000 -1.11	69.94	68.30	69.73	422,843
25 Jun 20	69.75000 -2.25	72.29	69.39	71.78	271,618
24 Jun 20	72.00000 -3.51	75.55	71.24	75.55	453,533
23 Jun 20	75.51000 -0.74	77.39	75.50	77.10	193,116
22 Jun 20	76.25000 +0.00	76.91	75.55	76.27	212,427
19 Jun 20	76.25000 -2.94	79.67	76.16	79.39	355,878
18 Jun 20	79.19000 -1.24	80.91	78.85	79.80	168,854
17 Jun 20	80.43000 -1.28	82.71	80.03	82.08	117,221
16 Jun 20	81.71000 +0.93	82.88	80.83	82.88	172,672
15 Jun 20	80.78000 +1.41	81.45	76.64	77.64	147,922
12 Jun 20	79.37000 +0.78	81.33	77.31	80.41	167,898
11 Jun 20	78.59000 -4.28	83.36	78.42	81.30	236,743
10 Jun 20	82.87000 +0.85	83.27	80.33	82.25	222,345
09 Jun 20	82.02000 -1.77	84.12	82.00	83.21	201,691
08 Jun 20	83.79000 -2.12	87.37	83.64	85.89	136,126
05 Jun 20	85.91000 +0.55	87.79	85.85	86.70	121,670
04 Jun 20	85.36000 -0.61	86.26	84.50	85.52	116,045
03 Jun 20	85.97000 +2.13	86.28	83.91	84.79	188,472
02 Jun 20	83.84000 -2.30	86.00	83.24	86.00	127,275
01 Jun 20	86.14000 +1.42	87.04	83.97	85.00	156,269
29 May 20	84.72000 +0.60	85.02	83.16	84.64	160,480
28 May 20	84.12000 -0.47	86.36	83.93	85.29	152,889
27 May 20	84.59000 +0.99	84.90	81.98	84.13	240,429
26 May 20	83.60000 +2.43	85.13	82.58	82.58	165,236
22 May 20	81.17000 -1.69	83.86	80.52	83.70	152,330
21 May 20	82.86000 -1.39	84.62	82.65	84.25	105,898
20 May 20	84.25000 +2.46	84.60	82.68	83.60	126,343
19 May 20	81.79000 -0.97	84.28	81.39	82.56	110,461
18 May 20	82.76000 +0.54	84.57	81.56	84.36	160,776
15 May 20	82.22000 +3.37	83.17	78.25	78.92	133,933
14 May 20	78.85000 -3.70	81.00	77.07	81.00	191,198
13 May 20	82.55000 -0.06	84.27	81.82	82.68	194,487
12 May 20	82.61000 -3.41	87.63	82.47	87.06	284,985
11 May 20	86.02000 -1.97	88.78	86.02	88.06	174,919
08 May 20	87.99000 +1.29	89.50	86.41	88.14	232,634
07 May 20	86.70000 +3.85	87.00	84.15	84.85	354,896
06 May 20	82.85000 +0.71	85.50	80.95	82.55	413,176
05 May 20	82.14000 -3.32	87.88	80.75	86.74	1,487,093
04 May 20	85.46000 +0.93	85.93	83.73	84.13	219,688
01 May 20	84.53000 -4.69	89.00	84.37	87.20	157,503
30 Apr 20	89.22000 +1.58	90.94	85.71	86.27	192,607
29 Apr 20	87.64000 +3.85	89.17	83.81	85.00	211,905
28 Apr 20	83.79000 -2.43	87.00	82.58	87.00	245,010
27 Apr 20	86.22000 +2.44	87.97	83.23	83.84	235,242
24 Apr 20	83.78000 +2.81	84.75	80.94	81.89	277,123
23 Apr 20	80.97000 +2.33	83.36	78.71	78.71	264,989
22 Apr 20	78.64000 +9.76	82.65	74.63	75.77	697,139
21 Apr 20	68.88000 +1.97	69.49	65.00	65.79	221,556
20 Apr 20	66.91000 -1.69	68.89	65.22	67.38	179,016
17 Apr 20	68.60000 +0.15	69.90	67.09	69.80	224,343
16 Apr 20	68.45000 +0.47	69.15	67.21	67.72	140,870
15 Apr 20	67.98000 -2.66	69.95	67.01	68.88	194,452
14 Apr 20	70.64000 +1.19	70.85	68.34	70.64	141,051
13 Apr 20	69.45000 +0.75	70.19	66.04	68.76	134,407
09 Apr 20	68.70000 -2.24	73.82	67.81	72.64	181,934
08 Apr 20	70.94000 +1.54	71.00	68.01	70.14	143,817
07 Apr 20	69.40000 -0.72	73.96	67.01	72.39	303,217
06 Apr 20	70.12000 +7.74	70.87	63.79	64.20	366,609
03 Apr 20	62.38000 -0.34	64.26	61.14	62.70	299,641
02 Apr 20	62.72000 +7.43	62.87	55.66	55.66	302,587
01 Apr 20	55.29000 -2.47	57.70	55.00	56.00	174,850
31 Mar 20	57.76000 -0.21	59.63	57.00	57.53	232,448
30 Mar 20	57.97000 -1.38	60.97	56.76	59.78	245,508
27 Mar 20	59.35000 -3.04	61.25	57.39	60.49	203,433
26 Mar 20	62.39000 +6.19	62.98	56.54	56.72	353,094
25 Mar 20	56.20000 +0.11	58.09	52.96	56.41	275,700
24 Mar 20	56.09000 +5.78	56.12	51.09	52.31	182,621
23 Mar 20	50.31000 +2.56	51.73	45.81	47.62	256,003
20 Mar 20	47.75000 -1.95	51.43	45.78	50.10	258,291
19 Mar 20	49.70000 +3.92	52.92	44.01	45.33	261,681
18 Mar 20	45.78000 -4.22	47.75	43.01	47.48	239,208
17 Mar 20	50.00000 -4.89	57.48	48.21	55.94	233,352
16 Mar 20	54.89000 -7.34	60.00	54.50	59.47	265,782
13 Mar 20	62.23000 +1.55	64.88	61.00	63.61	301,293
12 Mar 20	60.68000 -9.20	69.59	60.52	65.50	344,172
11 Mar 20	69.88000 -0.63	70.28	67.50	68.93	196,550
10 Mar 20	70.51000 +1.94	72.06	68.59	70.26	237,312
09 Mar 20	68.57000 -5.46	72.37	67.20	69.26	315,574
06 Mar 20	74.03000 +1.13	74.31	70.90	70.90	198,208
05 Mar 20	72.90000 -2.02	74.17	70.50	73.22	264,049
04 Mar 20	74.92000 +5.54	75.19	69.87	70.40	186,463
03 Mar 20	69.38000 -0.82	72.83	69.05	70.26	290,420
02 Mar 20	70.20000 +4.10	70.35	66.07	66.46	342,440
28 Feb 20	66.10000 +1.03	66.76	63.07	63.07	379,400
27 Feb 20	65.07000 -0.64	66.66	63.39	64.66	217,476
26 Feb 20	65.71000 -0.82	68.99	65.38	66.63	331,678
25 Feb 20	66.53000 -0.73	68.14	64.86	67.69	307,594
24 Feb 20	67.26000 -3.20	69.00	66.56	68.46	228,598
21 Feb 20	70.46000 -1.01	71.49	69.55	71.26	123,741
20 Feb 20	71.47000 +0.09	72.87	71.00	71.00	145,365
19 Feb 20	71.38000 -1.18	73.35	71.19	73.09	187,441
18 Feb 20	72.56000 -2.58	75.21	71.59	75.00	278,973
14 Feb 20	75.14000 -0.05	76.06	74.09	75.74	126,318
13 Feb 20	75.19000 -5.31	79.35	74.99	78.51	352,527
12 Feb 20	80.50000 +0.64	82.54	80.29	80.99	206,837
11 Feb 20	79.86000 -3.66	83.62	79.30	83.15	227,735
10 Feb 20	83.52000 +2.82	84.02	80.00	80.26	298,337
07 Feb 20	80.70000 -0.01	81.00	78.37	80.06	206,668
06 Feb 20	80.71000 +1.77	80.99	78.56	78.65	322,974
05 Feb 20	78.94000 +13.01	81.96	75.05	81.96	565,741
04 Feb 20	65.93000 +2.91	67.19	63.43	64.52	359,272
03 Feb 20	63.02000 +1.32	65.43	61.70	61.90	211,149
31 Jan 20	61.70000 -3.31	65.00	61.57	64.55	167,260
30 Jan 20	65.01000 +0.31	65.38	63.66	64.07	157,578
29 Jan 20	64.70000 -0.40	65.99	64.64	65.01	144,394
28 Jan 20	65.10000 -1.72	67.19	64.62	66.82	192,238
27 Jan 20	66.82000 -7.46	72.96	66.81	72.89	279,818
24 Jan 20	74.28000 -2.38	76.91	73.82	76.91	106,082
23 Jan 20	76.66000 -2.29	78.94	76.34	78.68	122,703
22 Jan 20	78.95000 -1.48	80.57	78.89	80.57	58,346
21 Jan 20	80.43000 -0.89	81.14	79.93	81.14	80,768
17 Jan 20	81.32000 +0.19	81.71	80.13	81.61	52,583
16 Jan 20	81.13000 +1.03	81.42	80.11	80.43	55,225
15 Jan 20	80.10000 +0.89	80.41	79.26	79.26	51,349
14 Jan 20	79.21000 -0.24	79.93	78.92	79.38	67,365
13 Jan 20	79.45000 -1.90	81.45	79.11	81.42	77,733
10 Jan 20	81.35000 -0.19	82.17	81.16	81.54	90,602
09 Jan 20	81.54000 +0.09	81.85	80.00	81.49	94,835
08 Jan 20	81.45000 +3.47	81.72	77.66	77.96	234,821
07 Jan 20	77.98000 -0.47	78.99	77.31	78.29	78,726
06 Jan 20	78.45000 +1.36	78.64	76.47	76.81	145,197
03 Jan 20	77.09000 -0.81	77.50	76.47	77.26	117,507
02 Jan 20	77.90000 -0.65	79.00	77.05	79.00	158,783
31 Dec 19	78.55000 +0.00	79.52	78.35	78.80	123,107
30 Dec 19	78.55000 -1.45	80.00	78.28	80.00	113,527
27 Dec 19	80.00000 -0.03	80.45	79.44	80.39	64,229
26 Dec 19	80.03000 +1.42	80.13	78.86	79.00	66,925
24 Dec 19	78.61000 -0.63	79.44	78.25	79.06	42,925
23 Dec 19	79.24000 +0.00	79.88	78.77	79.87	125,668
20 Dec 19	79.24000 +1.50	79.61	78.23	78.27	384,537
19 Dec 19	77.74000 +0.49	77.87	76.73	76.73	99,756
18 Dec 19	77.25000 +0.66	77.87	76.59	77.02	83,949
17 Dec 19	76.59000 -0.96	77.62	76.03	77.60	101,901
16 Dec 19	77.55000 +1.78	78.19	76.13	76.38	86,261
13 Dec 19	75.77000 -0.63	76.63	75.28	76.38	104,017
12 Dec 19	76.40000 +1.49	77.18	74.78	74.78	97,798
11 Dec 19	74.91000 -0.11	75.52	74.59	75.06	54,147
10 Dec 19	75.02000 -0.99	76.86	74.60	75.99	94,868
09 Dec 19	76.01000 -0.31	76.99	75.98	76.02	77,487
06 Dec 19	76.32000 +1.85	76.62	74.87	74.87	102,666
05 Dec 19	74.47000 +0.12	74.87	73.54	74.50	92,735
04 Dec 19	74.35000 +1.24	74.93	72.95	73.46	166,543
03 Dec 19	73.11000 -0.56	73.41	72.50	73.11	81,130
02 Dec 19	73.67000 +0.07	74.41	73.45	73.83	102,332
29 Nov 19	73.60000 -0.15	74.33	73.15	73.70	48,666
27 Nov 19	73.75000 +0.30	74.02	73.11	73.89	48,201
26 Nov 19	73.45000 -0.68	74.63	73.32	74.08	67,619
25 Nov 19	74.13000 +2.09	74.51	71.88	72.28	106,742
22 Nov 19	72.04000 +0.90	73.27	71.07	71.43	76,870
21 Nov 19	71.14000 -0.18	71.54	70.89	71.30	89,556
20 Nov 19	71.32000 -1.13	73.04	71.17	72.27	80,427
19 Nov 19	72.45000 +0.60	72.91	71.69	72.08	82,372
18 Nov 19	71.85000 -0.25	73.12	71.79	71.89	83,388
15 Nov 19	72.10000 -0.03	73.21	71.26	72.66	91,131
14 Nov 19	72.13000 -1.86	74.61	71.87	74.02	146,009
13 Nov 19	73.99000 -0.40	74.53	73.34	74.09	75,477
12 Nov 19	74.39000 -0.80	75.91	74.19	75.38	73,762
11 Nov 19	75.19000 -0.62	76.44	74.83	75.52	102,045
08 Nov 19	75.81000 +0.53	75.85	74.12	74.70	65,787
07 Nov 19	75.28000 +0.27	76.83	75.01	75.40	96,267
06 Nov 19	75.01000 -0.62	76.36	73.50	75.37	196,225
05 Nov 19	75.63000 -1.12	76.71	74.68	76.50	157,922
04 Nov 19	76.75000 +1.76	76.91	75.28	75.30	109,642
01 Nov 19	74.99000 +0.88	75.29	73.95	74.48	83,765
31 Oct 19	74.11000 -1.22	75.05	73.33	75.05	80,233
30 Oct 19	75.33000 +0.82	76.54	73.79	74.80	88,943
29 Oct 19	74.51000 +0.33	74.94	73.74	73.99	139,374
28 Oct 19	74.18000 +0.94	74.82	73.47	73.47	216,147
25 Oct 19	73.24000 -1.17	75.82	72.99	74.09	141,516
24 Oct 19	74.41000 -3.51	78.14	73.38	77.77	220,439
23 Oct 19	77.92000 +5.30	80.71	73.00	74.53	394,920
22 Oct 19	72.62000 +2.72	72.97	69.60	70.18	164,614
21 Oct 19	69.90000 +0.26	70.59	69.24	70.15	96,963
18 Oct 19	69.64000 -0.87	70.34	68.39	70.24	109,388
17 Oct 19	70.51000 +0.36	71.50	70.13	70.47	105,037
16 Oct 19	70.15000 +1.19	70.32	68.51	68.90	143,723
15 Oct 19	68.96000 +0.28	70.29	68.30	69.03	156,239
14 Oct 19	68.68000 +0.28	69.02	66.90	68.12	179,544
11 Oct 19	68.40000 -0.93	71.25	68.00	70.00	143,283
10 Oct 19	69.33000 +1.99	70.29	67.32	67.59	154,381
09 Oct 19	67.34000 +1.11	68.50	66.40	66.81	184,301
08 Oct 19	66.23000 -2.86	68.48	66.03	68.48	190,171
07 Oct 19	69.09000 +0.80	69.20	67.60	68.22	172,437
04 Oct 19	68.29000 +0.05	69.00	67.42	68.50	159,862
03 Oct 19	68.24000 +1.06	68.59	66.54	67.21	206,009
02 Oct 19	67.18000 -1.38	69.85	66.91	68.55	330,090
01 Oct 19	68.56000 +0.17	70.15	68.01	68.42	219,411
30 Sep 19	68.39000 -0.79	69.54	68.29	69.08	122,337
27 Sep 19	69.18000 -2.13	71.90	68.38	71.09	146,833
26 Sep 19	71.31000 -0.48	72.00	70.50	71.36	182,320
25 Sep 19	71.79000 +2.94	72.09	68.46	68.52	179,047
24 Sep 19	68.85000 +0.90	69.54	67.79	68.37	184,650
23 Sep 19	67.95000 -0.88	70.06	67.76	68.83	145,779
20 Sep 19	68.83000 -0.56	69.59	67.21	69.30	369,115
19 Sep 19	69.39000 -0.37	70.76	69.32	70.45	171,479
18 Sep 19	69.76000 -1.57	71.58	69.06	71.58	150,670
17 Sep 19	71.33000 -0.73	71.78	70.09	71.65	111,821
16 Sep 19	72.06000 +0.34	72.79	70.40	71.55	149,283
13 Sep 19	71.72000 -0.27	72.96	71.27	72.18	141,304
12 Sep 19	71.99000 -2.28	74.43	71.34	74.43	198,776
11 Sep 19	74.27000 +1.46	74.55	72.32	72.81	161,109
10 Sep 19	72.81000 +1.38	72.89	70.42	71.20	174,689
09 Sep 19	71.43000 +1.16	71.54	69.90	70.05	150,656
06 Sep 19	70.27000 +0.12	70.74	68.40	70.71	119,511
05 Sep 19	70.15000 +1.83	70.90	68.70	68.79	229,098
04 Sep 19	68.32000 -0.32	69.47	67.46	69.24	186,305
03 Sep 19	68.64000 +0.67	68.77	67.29	67.58	136,216
30 Aug 19	67.97000 +0.96	68.12	66.88	67.47	91,801
29 Aug 19	67.01000 +0.76	67.50	66.00	66.70	112,481
28 Aug 19	66.25000 +0.85	66.57	65.14	65.32	110,492
27 Aug 19	65.40000 -0.15	66.45	64.94	65.96	107,642
26 Aug 19	65.55000 +1.26	65.56	63.82	64.82	153,108
23 Aug 19	64.29000 -2.08	67.16	63.79	66.07	231,715
22 Aug 19	66.37000 -1.12	67.24	65.87	66.78	145,184
21 Aug 19	67.49000 +0.50	67.62	66.49	67.35	92,539
20 Aug 19	66.99000 -1.11	68.28	66.37	68.03	128,216
19 Aug 19	68.10000 +0.69	68.38	66.97	68.19	115,899
16 Aug 19	67.41000 +2.19	67.61	65.11	65.66	116,967
15 Aug 19	65.22000 -1.83	67.70	64.87	67.48	173,783
14 Aug 19	67.05000 -2.33	68.64	66.86	68.62	171,584
13 Aug 19	69.38000 +0.31	71.36	68.74	68.98	256,938
12 Aug 19	69.07000 +2.01	69.23	66.50	66.92	281,939
09 Aug 19	67.06000 -1.96	69.55	67.03	68.87	303,127
08 Aug 19	69.02000 +1.09	69.57	67.78	67.93	267,283
07 Aug 19	67.93000 -0.31	68.91	67.19	67.67	307,085
06 Aug 19	68.24000 +2.46	68.60	65.67	66.17	260,814
05 Aug 19	65.78000 -2.57	67.43	65.30	67.43	335,083
02 Aug 19	68.35000 -0.18	69.35	66.99	68.23	381,257
01 Aug 19	68.53000 +0.48	71.08	67.95	67.95	309,845
31 Jul 19	68.05000 -1.13	70.65	67.27	69.04	373,235
30 Jul 19	69.18000 +2.16	69.89	66.92	66.92	396,946
29 Jul 19	67.02000 +0.34	67.50	65.49	66.47	305,056
26 Jul 19	66.68000 +1.23	67.88	65.41	65.54	385,616
25 Jul 19	65.45000 +2.45	66.31	63.20	63.75	342,913
24 Jul 19	63.00000 -0.05	65.48	60.45	62.75	492,882
23 Jul 19	63.05000 +0.23	64.70	62.59	62.75	306,686
22 Jul 19	62.82000 +0.17	63.02	61.61	62.81	188,077
19 Jul 19	62.65000 +0.03	64.31	62.58	62.63	261,130
18 Jul 19	62.62000 +2.11	63.20	60.21	60.37	341,587
17 Jul 19	60.51000 -1.44	62.45	59.18	60.96	420,343
16 Jul 19	61.95000 +2.49	62.71	59.44	59.46	363,814
15 Jul 19	59.46000 -0.27	60.08	58.70	59.71	240,467
12 Jul 19	59.73000 +0.81	60.08	58.72	58.91	264,908
11 Jul 19	58.92000 -1.76	60.83	58.30	60.83	355,018
10 Jul 19	60.68000 +0.65	60.97	59.92	59.92	303,531
09 Jul 19	60.03000 -2.00	62.31	59.75	61.67	508,200
08 Jul 19	62.03000 +0.50	62.98	60.96	61.60	471,634
05 Jul 19	61.53000 -0.27	62.95	61.31	61.85	674,321
03 Jul 19	61.80000 -14.92	64.99	61.26	63.39	1,988,413
02 Jul 19	76.72000 -0.02	78.50	76.14	76.83	265,012
01 Jul 19	76.74000 -2.69	80.51	75.93	79.95	736,348
28 Jun 19	79.43000 +2.75	80.50	76.31	76.83	2,963,941
27 Jun 19	76.68000 -0.68	77.61	75.21	77.09	580,445
26 Jun 19	77.36000 -0.46	78.86	76.34	77.83	586,926
25 Jun 19	77.82000 +5.48	81.19	76.78	77.65	1,064,089
24 Jun 19	72.34000 -0.61	74.37	72.16	72.96	129,353
21 Jun 19	72.95000 +1.30	73.59	70.02	71.48	206,651
20 Jun 19	71.65000 -0.38	72.88	71.61	72.52	105,885
19 Jun 19	72.03000 -2.43	74.46	71.35	74.28	215,943
18 Jun 19	74.46000 +2.18	74.88	72.03	72.78	154,883
17 Jun 19	72.28000 -2.17	74.82	71.84	74.32	117,959
14 Jun 19	74.45000 +0.57	75.12	73.47	74.19	109,728
13 Jun 19	73.88000 +0.16	74.80	72.86	73.73	218,315
12 Jun 19	73.72000 -1.75	76.56	72.35	75.30	157,247
11 Jun 19	75.47000 +0.44	76.91	75.09	75.65	170,427
10 Jun 19	75.03000 +0.95	75.50	74.11	74.11	139,783
07 Jun 19	74.08000 -0.41	76.00	73.82	74.90	170,354
06 Jun 19	74.49000 -0.13	75.33	73.72	74.62	303,896
05 Jun 19	74.62000 -0.88	76.30	74.22	75.97	352,826
04 Jun 19	75.50000 +2.28	76.23	73.49	73.58	265,557
03 Jun 19	73.22000 +2.44	73.96	70.10	70.47	232,246
31 May 19	70.78000 -1.97	72.38	69.58	72.19	276,303
30 May 19	72.75000 -0.55	74.22	71.94	73.09	183,879
29 May 19	73.30000 +0.46	74.25	71.53	72.22	376,879
28 May 19	72.84000 -1.08	74.98	72.80	73.78	210,853
24 May 19	73.92000 +0.22	75.06	73.39	73.90	245,050
23 May 19	73.70000 -1.93	76.04	73.38	75.15	179,236
22 May 19	75.63000 -0.15	76.40	75.11	75.78	268,732
21 May 19	75.78000 -0.01	77.09	75.58	76.26	274,653
20 May 19	75.79000 +0.26	77.05	75.09	75.15	154,388
17 May 19	75.53000 -4.01	80.12	75.40	79.22	507,111
16 May 19	79.54000 +0.04	80.36	79.36	79.77	174,414
15 May 19	79.50000 +0.38	80.03	78.43	78.56	205,623
14 May 19	79.12000 -0.60	80.19	78.36	79.86	225,548
13 May 19	79.72000 -1.80	80.72	78.67	80.42	214,036
10 May 19	81.52000 -3.52	84.67	79.90	84.67	346,314
09 May 19	85.04000 -0.88	85.94	84.61	85.23	462,778
08 May 19	85.92000 +0.27	86.14	84.96	85.55	286,598
07 May 19	85.65000 -1.00	86.63	84.20	85.57	242,710
06 May 19	86.65000 +1.32	87.23	84.11	84.30	245,024
03 May 19	85.33000 -1.51	88.83	85.00	87.51	191,493
02 May 19	86.84000 -4.50	92.59	86.50	91.58	287,635
01 May 19	91.34000 +7.88	93.43	86.01	86.50	635,428
30 Apr 19	83.46000 -0.06	85.29	83.30	83.98	242,458
29 Apr 19	83.52000 +0.60	83.99	82.21	83.06	148,118
26 Apr 19	82.92000 +2.07	83.21	80.74	80.89	104,250
25 Apr 19	80.85000 -0.77	82.24	80.66	81.46	115,044
24 Apr 19	81.62000 -0.77	83.07	81.39	82.49	138,763
23 Apr 19	82.39000 +0.60	83.45	81.20	81.81	135,214
22 Apr 19	81.79000 -0.57	82.31	80.26	82.31	106,277
18 Apr 19	82.36000 -0.96	83.40	81.70	83.19	129,618
17 Apr 19	83.32000 -1.06	84.33	82.00	84.33	198,222
16 Apr 19	84.38000 -0.34	85.97	82.75	85.12	179,923
15 Apr 19	84.72000 -0.36	86.45	84.50	84.90	185,030
12 Apr 19	85.08000 -1.64	87.17	84.54	86.93	162,993
11 Apr 19	86.72000 -0.77	88.15	85.58	87.60	219,834
10 Apr 19	87.49000 +1.97	87.72	85.31	85.74	227,972
09 Apr 19	85.52000 -0.07	87.44	85.24	85.24	217,523
08 Apr 19	85.59000 +1.39	86.05	83.76	83.87	194,687
05 Apr 19	84.20000 +1.53	84.96	82.71	82.71	278,191
04 Apr 19	82.67000 +1.42	83.19	81.26	81.56	194,041
03 Apr 19	81.25000 -2.90	82.60	75.27	76.68	919,189
02 Apr 19	84.15000 -0.33	85.02	83.70	84.68	186,461
01 Apr 19	84.48000 +0.61	84.70	83.30	84.00	155,876
29 Mar 19	83.87000 +0.57	84.20	83.00	83.60	153,319
28 Mar 19	83.30000 -0.83	85.32	83.05	84.16	184,303
27 Mar 19	84.13000 -2.55	86.61	83.89	86.13	153,284
26 Mar 19	86.68000 -0.26	88.60	85.61	85.73	177,369
25 Mar 19	86.94000 +0.74	87.52	84.34	85.87	161,028
22 Mar 19	86.20000 -2.20	89.11	85.78	88.09	175,857
21 Mar 19	88.40000 +1.16	89.85	86.43	87.20	206,763
20 Mar 19	87.24000 -4.17	91.69	85.89	91.24	454,853
19 Mar 19	91.41000 +0.10	92.63	90.08	91.27	158,054
18 Mar 19	91.31000 -0.71	92.55	89.75	92.00	248,488
15 Mar 19	92.02000 -0.36	93.64	91.44	92.41	269,906
14 Mar 19	92.38000 -1.62	94.39	92.10	93.77	185,828
13 Mar 19	94.00000 +0.05	94.65	93.06	93.94	212,245
12 Mar 19	93.95000 -1.65	96.54	93.67	95.68	159,294
11 Mar 19	95.60000 +0.61	96.02	94.33	94.75	117,393
08 Mar 19	94.99000 -0.01	95.59	93.22	95.05	274,462
07 Mar 19	95.00000 -2.46	97.53	94.81	97.46	234,548
06 Mar 19	97.46000 -1.56	100.36	96.85	99.18	250,139
05 Mar 19	99.02000 -0.80	100.20	97.86	99.66	139,013
04 Mar 19	99.82000 +1.73	101.04	98.32	98.32	286,977
01 Mar 19	98.09000 -0.41	99.46	96.74	98.72	287,559
28 Feb 19	98.50000 +0.18	100.53	98.15	98.15	307,390
27 Feb 19	98.32000 -1.56	101.15	97.84	99.29	248,385
26 Feb 19	99.88000 -1.02	102.01	99.23	100.78	335,814
25 Feb 19	100.90000 -2.66	103.84	100.82	103.84	167,578
22 Feb 19	103.56000 +0.17	105.61	102.70	102.80	185,138
21 Feb 19	103.39000 +3.92	103.45	99.71	99.71	250,599
20 Feb 19	99.47000 -6.27	106.28	98.86	105.76	437,388
19 Feb 19	105.74000 +0.70	106.34	104.40	105.03	210,920
15 Feb 19	105.04000 -1.82	107.40	104.67	107.40	241,105
14 Feb 19	106.86000 -2.16	108.90	106.46	108.64	170,837
13 Feb 19	109.02000 -4.38	113.73	108.25	113.04	182,191
12 Feb 19	113.40000 +2.80	113.63	110.96	111.52	203,926
11 Feb 19	110.60000 +2.09	112.39	108.26	108.51	193,195
08 Feb 19	108.51000 +4.76	108.80	103.14	103.14	162,868
07 Feb 19	103.75000 +0.94	106.13	100.70	101.54	212,662
06 Feb 19	102.81000 -14.38	106.96	100.22	104.51	518,001
05 Feb 19	117.19000 +1.13	119.19	116.65	116.65	106,276
04 Feb 19	116.06000 +1.85	117.05	113.67	114.22	136,021
01 Feb 19	114.21000 -2.89	117.10	113.84	116.94	157,884
31 Jan 19	117.10000 +2.19	118.57	114.00	114.62	155,826
30 Jan 19	114.91000 -0.55	116.22	114.58	115.68	104,444
29 Jan 19	115.46000 +0.82	116.66	113.73	114.64	114,885
28 Jan 19	114.64000 +0.19	115.41	113.26	113.68	104,594
25 Jan 19	114.45000 -0.39	116.04	114.28	115.21	64,353
24 Jan 19	114.84000 -1.01	115.75	113.28	115.60	61,697
23 Jan 19	115.85000 +0.32	117.23	113.45	116.28	92,366
22 Jan 19	115.53000 -3.44	118.88	114.23	118.50	73,219
18 Jan 19	118.97000 +2.34	119.37	117.21	117.35	115,544
17 Jan 19	116.63000 -0.37	117.95	115.62	116.55	69,000
16 Jan 19	117.00000 -1.01	118.14	115.94	118.00	71,595
15 Jan 19	118.01000 +3.91	118.40	113.95	113.99	103,690
14 Jan 19	114.10000 -0.83	115.55	113.07	114.47	75,943
11 Jan 19	114.93000 -0.31	116.67	114.41	114.63	90,437
10 Jan 19	115.24000 +0.44	116.08	112.05	113.89	59,001
09 Jan 19	114.80000 +0.68	115.97	113.05	114.38	187,541
08 Jan 19	114.12000 -2.13	117.45	112.06	117.01	124,777
07 Jan 19	116.25000 -0.15	117.08	115.11	116.33	137,696
04 Jan 19	116.40000 +4.05	116.40	112.67	114.07	110,961
03 Jan 19	112.35000 -4.20	116.63	112.18	115.97	93,588
02 Jan 19	116.55000 -1.18	117.74	115.58	117.00	83,079
31 Dec 18	117.73000 +2.77	118.18	115.39	116.02	102,229
28 Dec 18	114.96000 -0.34	116.63	114.51	115.47	73,456
27 Dec 18	115.30000 +2.01	115.40	110.28	111.90	91,630
26 Dec 18	113.29000 +3.34	113.48	109.12	110.11	72,392
24 Dec 18	109.95000 -4.03	113.41	109.95	113.41	53,808
21 Dec 18	113.98000 -1.09	117.75	113.45	114.77	201,153
20 Dec 18	115.07000 +0.86	116.14	112.00	113.79	135,432
19 Dec 18	114.21000 -5.21	119.71	113.80	119.71	128,814
18 Dec 18	119.42000 +2.34	120.15	116.05	117.50	151,780
17 Dec 18	117.08000 -3.67	121.07	116.64	120.64	165,631
14 Dec 18	120.75000 -2.18	124.51	120.22	122.25	89,256
13 Dec 18	122.93000 -1.74	125.22	122.05	125.05	98,198
12 Dec 18	124.67000 +3.40	125.61	121.41	122.47	146,746
11 Dec 18	121.27000 +1.09	121.53	119.70	121.00	115,288
10 Dec 18	120.18000 +0.09	120.51	118.62	120.15	142,777
07 Dec 18	120.09000 -0.65	121.15	119.68	120.77	173,370
06 Dec 18	120.74000 +1.44	120.88	116.00	118.30	224,878
04 Dec 18	119.30000 -1.69	121.59	119.10	121.35	250,255
03 Dec 18	120.99000 -1.39	123.00	120.02	123.00	108,699
30 Nov 18	122.38000 +1.12	122.39	120.89	121.37	107,612
29 Nov 18	121.26000 +0.30	121.99	120.09	120.70	97,691
28 Nov 18	120.96000 +0.72	121.50	119.86	120.60	94,102
27 Nov 18	120.24000 +0.32	120.59	119.62	119.96	88,793
26 Nov 18	119.92000 +0.38	120.78	119.14	119.39	148,947
23 Nov 18	119.54000 +0.11	120.45	118.31	118.31	63,985
21 Nov 18	119.43000 -0.35	121.77	118.89	120.33	156,258
20 Nov 18	119.78000 -0.19	121.30	115.03	118.73	156,436
19 Nov 18	119.97000 -0.32	120.90	119.01	120.44	130,206
16 Nov 18	120.29000 -0.48	123.25	119.59	120.37	137,991
15 Nov 18	120.77000 +1.13	120.97	118.80	119.55	132,921
14 Nov 18	119.64000 -0.61	121.72	119.27	120.98	134,120
13 Nov 18	120.25000 +0.48	121.27	119.17	120.66	81,186
12 Nov 18	119.77000 +0.21	120.53	119.00	119.55	147,262
09 Nov 18	119.56000 +2.83	120.18	115.91	116.50	303,824
08 Nov 18	116.73000 -2.26	119.50	115.04	118.37	197,394
07 Nov 18	118.99000 +1.48	119.35	115.72	118.00	255,670
06 Nov 18	117.51000 +2.45	117.84	114.01	115.00	161,901
05 Nov 18	115.06000 +2.47	116.00	112.62	112.91	261,367
02 Nov 18	112.59000 +0.08	114.85	111.84	112.88	135,286
01 Nov 18	112.51000 -4.51	117.30	111.55	117.02	224,024
31 Oct 18	117.02000 +0.24	119.41	116.63	117.52	254,184
30 Oct 18	116.78000 +6.38	117.59	110.00	110.00	157,218
29 Oct 18	110.40000 +1.81	112.50	109.53	109.99	173,913
26 Oct 18	108.59000 -3.82	112.78	107.71	111.57	197,878
25 Oct 18	112.41000 +2.95	114.63	110.67	113.65	244,539
24 Oct 18	109.46000 +4.04	112.99	96.48	111.78	690,877
23 Oct 18	105.42000 -0.30	106.96	103.43	104.73	130,009
22 Oct 18	105.72000 +1.33	106.03	102.91	104.62	124,029
19 Oct 18	104.39000 +0.38	107.42	103.94	104.56	136,382
18 Oct 18	104.01000 -2.74	106.67	103.30	106.55	107,929
17 Oct 18	106.75000 -1.05	108.13	105.93	107.60	105,665
16 Oct 18	107.80000 -1.36	111.13	107.54	109.55	96,538
15 Oct 18	109.16000 +1.16	109.76	107.80	108.00	129,712
12 Oct 18	108.00000 +2.51	108.72	105.69	106.72	201,124
11 Oct 18	105.49000 -2.24	108.59	105.33	107.55	118,885
10 Oct 18	107.73000 -2.11	110.38	107.53	109.48	118,239
09 Oct 18	109.84000 -2.72	113.13	109.07	112.48	118,869
08 Oct 18	112.56000 -0.96	113.54	110.55	113.54	72,082
05 Oct 18	113.52000 -1.95	117.32	112.80	115.00	107,199
04 Oct 18	115.47000 -2.45	117.49	114.61	117.49	87,841
03 Oct 18	117.92000 +0.17	118.65	116.22	118.20	63,287
02 Oct 18	117.75000 -1.88	121.00	117.56	119.51	87,605
01 Oct 18	119.63000 -0.92	120.70	119.41	120.55	120,123
28 Sep 18	120.55000 -0.60	122.60	120.30	121.10	93,987
27 Sep 18	121.15000 +0.30	122.10	119.95	121.10	70,472
26 Sep 18	120.85000 -0.35	122.15	120.40	121.05	93,000
25 Sep 18	121.20000 -1.15	122.85	120.95	122.45	120,606
24 Sep 18	122.35000 +3.10	123.03	119.40	119.40	118,293
21 Sep 18	119.25000 -2.55	122.55	119.10	121.80	239,851
20 Sep 18	121.80000 +2.45	121.95	118.20	120.00	169,479
19 Sep 18	119.35000 -4.75	124.40	118.00	124.00	159,766
18 Sep 18	124.10000 +0.15	125.65	124.10	124.85	123,807
17 Sep 18	123.95000 -3.25	127.55	123.85	127.55	82,546
14 Sep 18	127.20000 -2.55	130.85	127.20	129.75	118,602
13 Sep 18	129.75000 -0.10	130.60	128.00	129.85	116,946
12 Sep 18	129.85001 +1.70	130.40	128.30	128.30	129,927
11 Sep 18	128.14999 +3.05	128.60	125.00	125.10	134,701
10 Sep 18	125.10000 +1.60	126.20	123.73	124.00	148,897
07 Sep 18	123.50000 -1.25	125.80	123.25	124.65	128,595
06 Sep 18	124.75000 -1.20	126.20	122.75	126.00	129,727
05 Sep 18	125.95000 -1.05	126.72	124.85	126.00	154,917
04 Sep 18	127.00000 -4.95	130.70	126.35	129.00	231,569
31 Aug 18	131.95000 +0.40	132.95	131.10	131.35	99,368
30 Aug 18	131.55000 -0.75	132.35	130.60	132.35	74,371
29 Aug 18	132.30000 -1.55	134.40	132.10	134.10	70,754
28 Aug 18	133.85001 +1.00	134.65	133.50	133.95	89,986
27 Aug 18	132.85001 +0.20	134.30	132.50	133.10	75,751
24 Aug 18	132.64999 +1.80	133.32	131.00	131.20	77,686
23 Aug 18	130.85001 -0.60	131.80	130.20	131.05	83,639
22 Aug 18	131.45000 +0.15	132.25	130.80	131.55	71,566
21 Aug 18	131.30000 -0.40	132.25	131.05	132.20	242,844
20 Aug 18	131.70000 +2.20	131.95	128.65	130.00	82,651
17 Aug 18	129.50000 +0.60	129.90	128.10	128.80	129,321
16 Aug 18	128.89999 -0.10	130.30	128.25	129.65	109,108
15 Aug 18	129.00000 -0.60	129.35	127.25	128.90	126,267
14 Aug 18	129.60001 +2.80	129.75	127.25	127.60	195,681
13 Aug 18	126.80000 -2.95	130.60	126.40	129.75	187,004
10 Aug 18	129.75000 -0.10	131.70	129.20	129.65	198,719
09 Aug 18	129.85001 -1.70	131.90	129.75	131.55	263,528
08 Aug 18	131.55000 +1.55	132.00	128.65	129.80	252,857
07 Aug 18	130.00000 -1.15	132.25	129.10	131.90	193,756
06 Aug 18	131.14999 +0.35	131.90	129.75	131.35	420,258
03 Aug 18	130.80000 -0.60	132.50	129.25	131.35	320,200
02 Aug 18	131.39999 +4.20	131.80	127.30	127.40	156,192
01 Aug 18	127.20000 -5.05	132.25	126.70	132.25	211,464
31 Jul 18	132.25000 +0.30	132.35	130.15	131.80	468,558
30 Jul 18	131.95000 +1.15	132.32	129.63	131.10	261,658
27 Jul 18	130.80000 -2.45	133.50	130.00	133.50	217,041
26 Jul 18	133.25000 -3.00	136.00	130.15	136.00	390,310
25 Jul 18	136.25000 +27.10	137.95	123.60	123.60	720,286
24 Jul 18	109.15000 -0.85	110.95	108.90	110.50	162,625
23 Jul 18	110.00000 -0.80	110.95	109.70	110.85	207,690
20 Jul 18	110.80000 -0.50	111.80	109.85	111.60	198,475
19 Jul 18	111.30000 +1.35	111.45	109.10	109.75	206,998
18 Jul 18	109.95000 +0.25	110.15	108.10	109.80	249,678
17 Jul 18	109.70000 +1.20	110.85	108.15	108.15	199,620
16 Jul 18	108.50000 -0.20	109.70	107.60	108.70	411,866
13 Jul 18	108.70000 -1.70	110.85	107.35	110.45	261,554
12 Jul 18	110.40000 -1.15	112.50	106.98	111.65	587,602
11 Jul 18	111.55000 -4.10	115.70	111.23	115.20	193,302
10 Jul 18	115.65000 +0.65	116.83	114.80	115.35	204,464
09 Jul 18	115.00000 -1.25	116.00	113.85	115.90	199,858
06 Jul 18	116.25000 +1.45	117.40	114.05	114.65	199,976
05 Jul 18	114.80000 -0.20	115.60	114.40	115.45	130,638
03 Jul 18	115.00000 -0.45	116.00	114.80	115.55	56,937
02 Jul 18	115.45000 +0.15	115.60	114.35	115.25	116,873
29 Jun 18	115.30000 -0.40	116.65	115.20	116.50	91,343
28 Jun 18	115.70000 +0.55	116.20	114.90	115.25	141,053
27 Jun 18	115.15000 -1.95	117.50	115.00	117.50	184,796
26 Jun 18	117.10000 +2.65	118.75	114.05	114.35	175,571
25 Jun 18	114.45000 -1.00	116.40	112.95	115.30	139,670
22 Jun 18	115.45000 -0.35	117.45	114.90	116.25	351,719
21 Jun 18	115.80000 -2.80	118.70	115.23	118.35	107,058
20 Jun 18	118.60000 +0.35	119.30	118.21	119.20	92,565
19 Jun 18	118.25000 -0.70	118.65	117.45	118.10	96,859
18 Jun 18	118.95000 +0.60	119.20	117.35	117.85	119,698
15 Jun 18	118.35000 -0.20	119.40	117.73	118.55	173,972
14 Jun 18	118.55000 +1.10	120.00	116.70	117.60	178,728
13 Jun 18	117.45000 -0.45	118.70	117.05	118.00	111,463
12 Jun 18	117.90000 +1.20	118.55	116.15	117.00	170,486
11 Jun 18	116.70000 -1.50	118.45	116.65	118.10	127,713
08 Jun 18	118.20000 +1.20	119.15	117.00	117.00	165,014
07 Jun 18	117.00000 -1.40	118.90	116.55	118.45	122,300
06 Jun 18	118.40000 +0.95	119.15	117.16	117.35	142,390
05 Jun 18	117.45000 -0.75	119.10	117.25	118.80	164,074
04 Jun 18	118.20000 +3.25	118.85	115.50	115.50	232,335
01 Jun 18	114.95000 -2.05	117.35	113.45	117.15	244,824
31 May 18	117.00000 +0.00	117.85	116.15	117.25	289,027
30 May 18	117.00000 +2.65	117.65	114.90	114.95	411,429
29 May 18	114.35000 +1.75	116.15	112.40	112.55	603,615
25 May 18	112.60000 -4.40	117.00	112.45	116.75	493,584
24 May 18	117.00000 -2.60	119.10	116.70	119.00	227,739
23 May 18	119.60000 +0.55	121.00	119.30	119.40	150,183
22 May 18	119.05000 +0.15	121.15	118.60	119.35	124,208
21 May 18	118.90000 +0.65	120.10	118.50	118.75	130,310
18 May 18	118.25000 +0.70	119.00	117.00	117.85	168,652
17 May 18	117.55000 +3.35	118.10	113.95	114.30	150,420
16 May 18	114.20000 +1.65	114.30	112.00	112.00	111,287
15 May 18	112.55000 -0.35	113.21	111.75	111.85	107,380
14 May 18	112.90000 +1.25	113.65	111.68	111.85	117,159
11 May 18	111.65000 +0.65	112.00	111.10	111.20	131,365
10 May 18	111.00000 -0.55	112.00	110.95	111.65	130,942
09 May 18	111.55000 -0.10	112.15	111.40	111.95	130,602
08 May 18	111.65000 +1.00	112.30	110.75	110.90	139,279
07 May 18	110.65000 +1.95	110.95	109.00	109.55	103,073
04 May 18	108.70000 +1.15	110.25	107.20	107.20	190,409
03 May 18	107.55000 +1.85	107.75	105.50	105.85	214,437
02 May 18	105.70000 -0.80	106.45	105.30	106.05	211,340
01 May 18	106.50000 +0.95	106.65	105.10	105.85	185,854
30 Apr 18	105.55000 -0.10	106.24	105.10	106.10	207,899
27 Apr 18	105.65000 +1.45	106.70	104.30	104.40	150,295
26 Apr 18	104.20000 -2.65	107.40	103.95	106.65	303,638
25 Apr 18	106.85000 +10.80	110.30	99.80	100.05	595,566
24 Apr 18	96.05000 +0.30	96.95	95.05	95.35	247,144
23 Apr 18	95.75000 -4.60	100.35	95.70	100.35	325,455
20 Apr 18	100.35000 +0.70	100.59	99.25	99.45	104,269
19 Apr 18	99.65000 -0.35	100.25	99.10	100.25	113,922
18 Apr 18	100.00000 +0.55	100.40	99.50	100.00	147,863
17 Apr 18	99.45000 +1.10	100.00	98.55	98.70	122,207
16 Apr 18	98.35000 +1.80	98.70	96.50	96.85	112,256
13 Apr 18	96.55000 -0.20	97.50	96.05	97.00	96,651
12 Apr 18	96.75000 -0.15	97.63	96.75	97.30	120,918
11 Apr 18	96.90000 +1.30	97.20	95.36	95.65	127,895
10 Apr 18	95.60000 +1.80	96.00	94.10	94.85	143,832
09 Apr 18	93.80000 +0.50	94.90	93.25	93.84	154,911
06 Apr 18	93.30000 +0.10	94.25	92.10	92.86	234,136
05 Apr 18	93.20000 +0.55	94.40	92.35	93.00	186,903
04 Apr 18	92.65000 +1.60	93.00	89.75	90.90	183,727
03 Apr 18	91.05000 +5.25	91.15	86.40	86.45	221,986
02 Apr 18	85.80000 -0.10	87.10	85.60	85.90	157,477
29 Mar 18	85.90000 +0.65	87.50	85.55	85.75	159,061
28 Mar 18	85.25000 +1.40	86.00	83.95	83.95	80,360
27 Mar 18	83.85000 +0.75	84.45	82.35	83.25	107,228
26 Mar 18	83.10000 +0.10	84.40	83.00	84.05	287,754
23 Mar 18	83.00000 +0.25	84.40	82.10	82.90	132,474
22 Mar 18	82.75000 +0.05	84.40	82.50	82.50	96,438
21 Mar 18	82.70000 +0.80	83.45	81.80	82.05	82,866
20 Mar 18	81.90000 +0.00	82.60	81.75	82.05	60,913
19 Mar 18	81.90000 -0.45	83.05	81.85	82.35	89,930
16 Mar 18	82.35000 +0.45	83.05	81.75	81.85	81,771
15 Mar 18	81.90000 +0.00	82.25	81.05	82.00	57,380
14 Mar 18	81.90000 +1.45	82.40	80.75	80.85	106,791
13 Mar 18	80.45000 -0.25	81.55	80.25	80.90	145,470
12 Mar 18	80.70000 -0.45	81.15	80.50	81.00	182,220
09 Mar 18	81.15000 -0.10	81.50	80.80	81.50	177,675
08 Mar 18	81.25000 +0.10	81.90	80.45	81.00	195,944
07 Mar 18	81.15000 +2.50	81.55	78.10	78.55	100,994
06 Mar 18	78.65000 -1.40	80.10	78.05	80.10	63,623
05 Mar 18	80.05000 +2.85	80.25	76.85	76.85	128,201
02 Mar 18	77.20000 +1.25	77.40	75.40	75.60	145,759
01 Mar 18	75.95000 -0.45	76.55	75.20	76.40	108,510
28 Feb 18	76.40000 -0.30	77.25	75.30	76.75	96,507
27 Feb 18	76.70000 -0.50	78.25	76.60	77.35	110,390
26 Feb 18	77.20000 -0.20	78.10	77.20	77.40	86,947
23 Feb 18	77.40000 +0.75	77.60	76.70	77.05	87,891
22 Feb 18	76.65000 +0.55	77.60	76.30	76.45	79,151
21 Feb 18	76.10000 -0.35	77.60	76.00	76.45	75,427
20 Feb 18	76.45000 -0.70	77.55	75.95	76.75	56,219
16 Feb 18	77.15000 +0.30	77.90	76.55	76.55	78,149
15 Feb 18	76.85000 +1.10	77.35	75.65	76.00	115,676
14 Feb 18	75.75000 +0.20	75.90	74.05	74.75	115,512
13 Feb 18	75.55000 +0.05	75.60	74.95	75.40	79,444
12 Feb 18	75.50000 -0.50	76.10	74.60	76.05	94,743
09 Feb 18	76.00000 +1.80	76.35	73.15	74.55	144,584
08 Feb 18	74.20000 -0.85	75.88	73.70	75.00	156,389
07 Feb 18	75.05000 +4.30	79.00	74.48	77.00	286,665
06 Feb 18	70.75000 -0.30	71.70	69.55	70.00	150,934
05 Feb 18	71.05000 -2.55	73.50	71.05	73.25	115,413
02 Feb 18	73.60000 -1.35	74.95	73.50	74.55	74,148
01 Feb 18	74.95000 +0.30	75.30	73.85	74.50	88,524
31 Jan 18	74.65000 -0.80	75.70	74.40	75.50	115,343
30 Jan 18	75.45000 -0.10	75.70	74.38	75.30	89,785
29 Jan 18	75.55000 -0.70	76.70	75.55	76.20	59,858
26 Jan 18	76.25000 -0.25	76.50	75.80	76.40	52,147
25 Jan 18	76.50000 +0.00	76.75	75.73	76.50	64,590
24 Jan 18	76.50000 -0.10	76.75	75.00	75.20	127,476
23 Jan 18	76.60000 +0.30	76.80	76.00	76.25	40,178
22 Jan 18	76.30000 +0.40	76.45	75.40	75.90	70,220
19 Jan 18	75.90000 +1.50	76.25	74.60	74.60	91,995
18 Jan 18	74.40000 -0.85	75.60	74.10	75.20	79,738
17 Jan 18	75.25000 +0.75	75.75	74.70	74.70	83,948
16 Jan 18	74.50000 +0.20	75.40	73.85	74.55	74,447
12 Jan 18	74.30000 -0.15	74.90	74.00	74.20	38,412
11 Jan 18	74.45000 +0.60	74.65	73.50	74.00	38,575
10 Jan 18	73.85000 +0.25	74.20	72.70	73.40	69,975
09 Jan 18	73.60000 -0.55	74.71	73.55	74.20	75,168
08 Jan 18	74.15000 -0.60	74.90	73.55	74.70	54,654
05 Jan 18	74.75000 +0.25	74.85	73.88	74.55	42,640
04 Jan 18	74.50000 -0.55	75.45	74.40	75.30	79,123
03 Jan 18	75.05000 +0.10	76.00	74.26	74.90	79,630
02 Jan 18	74.95000 +0.90	75.55	73.00	74.30	95,045
29 Dec 17	74.05000 -0.70	75.00	73.80	75.00	60,616
28 Dec 17	74.75000 -0.70	75.70	74.35	75.40	41,638
27 Dec 17	75.45000 -0.15	75.85	75.05	75.70	44,808
26 Dec 17	75.60000 +0.75	76.15	74.70	74.70	60,811
22 Dec 17	74.85000 +1.00	75.35	73.80	73.90	88,636
21 Dec 17	73.85000 -0.50	75.30	73.80	74.15	107,757
20 Dec 17	74.35000 +0.80	74.75	73.20	73.65	75,882
19 Dec 17	73.55000 -0.75	74.90	73.40	74.35	92,843
18 Dec 17	74.30000 +1.00	74.30	73.30	73.50	63,544
15 Dec 17	73.30000 +1.00	73.50	72.10	72.10	144,274
14 Dec 17	72.30000 +0.55	72.65	71.35	71.35	109,896
13 Dec 17	71.75000 +0.95	72.75	70.40	71.05	95,427
12 Dec 17	70.80000 +0.25	71.55	70.35	70.35	86,914
11 Dec 17	70.55000 -0.35	71.15	70.19	70.85	78,586
08 Dec 17	70.90000 +0.15	71.70	70.70	71.10	62,183
07 Dec 17	70.75000 -0.40	71.25	70.15	71.15	110,319
06 Dec 17	71.15000 +0.60	71.85	70.70	70.80	89,856
05 Dec 17	70.55000 -0.30	71.15	70.10	70.85	63,844
04 Dec 17	70.85000 +0.40	71.05	69.65	70.95	85,733
01 Dec 17	70.45000 -1.25	71.75	68.85	71.75	78,498
30 Nov 17	71.70000 -0.40	72.70	71.10	72.10	77,657
29 Nov 17	72.10000 -0.05	72.80	71.70	72.00	84,114
28 Nov 17	72.15000 +2.50	72.25	69.55	69.80	151,136
27 Nov 17	69.65000 +0.30	69.80	68.68	69.35	186,430
24 Nov 17	69.35000 +2.15	69.72	67.10	67.40	105,419
22 Nov 17	67.20000 +1.20	67.20	65.90	65.95	176,913
21 Nov 17	66.00000 -0.10	67.95	65.95	66.30	273,831
20 Nov 17	66.10000 +0.10	66.60	65.85	65.95	85,319
17 Nov 17	66.00000 +0.00	66.05	65.35	65.80	49,249
16 Nov 17	66.00000 +0.15	66.80	65.65	66.00	136,074
15 Nov 17	65.85000 -0.10	66.10	65.45	65.60	84,403
14 Nov 17	65.95000 +0.10	66.05	65.10	65.65	117,514
13 Nov 17	65.85000 +0.45	66.05	65.00	65.15	49,365
10 Nov 17	65.40000 -0.15	65.80	64.70	65.60	49,880
09 Nov 17	65.55000 +0.40	66.05	64.45	64.90	117,439
08 Nov 17	65.15000 +0.50	65.40	64.25	64.60	53,493
07 Nov 17	64.65000 -0.20	65.15	64.20	64.95	53,451
06 Nov 17	64.85000 +0.00	65.00	64.30	64.70	70,198
03 Nov 17	64.85000 -0.20	65.35	64.35	65.00	68,626
02 Nov 17	65.05000 -0.25	65.40	64.36	65.00	99,705
01 Nov 17	65.30000 -0.40	65.85	64.95	65.75	80,815
31 Oct 17	65.70000 -0.20	66.10	65.20	66.10	110,250
30 Oct 17	65.90000 -1.10	67.20	65.55	67.00	143,558
27 Oct 17	67.00000 +0.60	67.35	65.70	66.15	157,234
26 Oct 17	66.40000 -2.25	69.18	66.35	68.65	299,127
25 Oct 17	68.65000 +6.70	71.00	64.85	65.50	546,515
24 Oct 17	61.95000 +0.90	62.45	60.35	61.35	159,958
23 Oct 17	61.05000 +0.35	61.15	60.20	61.00	67,179
20 Oct 17	60.70000 +0.05	61.25	60.55	61.00	65,799
19 Oct 17	60.65000 -0.20	61.35	60.38	60.55	63,218
18 Oct 17	60.85000 -0.30	61.35	60.30	61.25	75,476
17 Oct 17	61.15000 -0.70	61.70	60.70	61.65	83,360
16 Oct 17	61.85000 +0.90	61.95	60.80	61.15	73,797
13 Oct 17	60.95000 -0.35	61.65	60.25	61.65	74,255
12 Oct 17	61.30000 +0.70	61.65	60.05	60.60	108,818
11 Oct 17	60.60000 +0.00	60.95	60.35	60.65	83,521
10 Oct 17	60.60000 +1.25	60.60	59.50	59.55	147,093
09 Oct 17	59.35000 +0.35	59.65	58.95	59.10	95,523
06 Oct 17	59.00000 +0.95	59.10	57.85	58.00	86,903
05 Oct 17	58.05000 +0.20	58.65	57.75	57.90	62,887
04 Oct 17	57.85000 -0.15	58.35	57.50	57.80	79,866
03 Oct 17	58.00000 +0.40	58.05	56.80	57.80	82,844
02 Oct 17	57.60000 -0.10	57.80	56.25	57.75	114,013
29 Sep 17	57.70000 +0.10	58.35	57.35	57.65	82,562
28 Sep 17	57.60000 -0.05	57.90	57.35	57.60	33,975
27 Sep 17	57.65000 +0.10	57.90	57.30	57.65	92,158
26 Sep 17	57.55000 +1.20	57.75	56.31	56.45	109,340
25 Sep 17	56.35000 -0.20	56.90	56.10	56.65	45,147
22 Sep 17	56.55000 +0.80	57.30	55.85	55.85	84,202
21 Sep 17	55.75000 -1.40	57.25	55.50	57.25	96,286
20 Sep 17	57.15000 -0.20	57.70	56.80	57.20	76,691
19 Sep 17	57.35000 -0.30	57.80	57.05	57.65	64,153
18 Sep 17	57.65000 +0.65	57.95	56.95	57.05	86,800
15 Sep 17	57.00000 -0.35	57.50	56.85	57.50	185,094
14 Sep 17	57.35000 +0.20	57.70	57.10	57.10	121,100
13 Sep 17	57.15000 -0.65	58.00	57.10	57.80	94,090
12 Sep 17	57.80000 -0.50	58.60	57.70	58.20	104,802
11 Sep 17	58.30000 +0.40	58.75	57.80	58.15	159,512
08 Sep 17	57.90000 -0.50	58.75	57.55	58.35	103,369
07 Sep 17	58.40000 +0.15	58.80	57.94	58.25	88,408
06 Sep 17	58.25000 +0.45	58.45	57.80	57.90	140,109
05 Sep 17	57.80000 -1.00	58.90	57.63	58.80	168,388
01 Sep 17	58.80000 -0.40	59.30	58.50	59.30	78,273
31 Aug 17	59.20000 -0.25	60.25	59.05	59.40	128,711
30 Aug 17	59.45000 +0.40	59.75	58.40	59.00	188,417
29 Aug 17	59.05000 -0.50	59.40	58.80	59.30	66,862
28 Aug 17	59.55000 +0.10	60.00	59.00	59.60	122,037
25 Aug 17	59.45000 +0.45	60.00	59.05	59.10	126,887
24 Aug 17	59.00000 +0.60	59.65	57.95	58.40	109,805
23 Aug 17	58.40000 -0.20	59.40	57.88	58.50	161,116
22 Aug 17	58.60000 +1.20	59.00	57.45	57.50	178,794
21 Aug 17	57.40000 +0.85	57.95	56.80	56.80	132,810
18 Aug 17	56.55000 +0.60	56.95	55.55	55.55	79,925
17 Aug 17	55.95000 -0.20	56.85	55.85	55.95	115,099
16 Aug 17	56.15000 +1.15	56.40	54.90	54.90	117,581
15 Aug 17	55.00000 +0.60	55.75	52.80	54.50	287,589
14 Aug 17	54.40000 -4.40	59.95	52.85	59.30	663,829
11 Aug 17	58.80000 +0.75	59.40	57.40	57.70	118,879
10 Aug 17	58.05000 +0.15	58.25	57.10	57.70	115,307
09 Aug 17	57.90000 +0.40	58.15	56.90	57.35	107,149
08 Aug 17	57.50000 +0.20	58.10	57.05	57.35	86,279
07 Aug 17	57.30000 +0.55	57.70	56.25	56.70	103,033
04 Aug 17	56.75000 +0.70	57.05	55.70	56.15	100,123
03 Aug 17	56.05000 -0.80	57.25	56.05	56.80	98,448
02 Aug 17	56.85000 +0.25	57.40	56.09	56.55	175,847
01 Aug 17	56.60000 -0.50	57.20	56.10	57.20	198,988
31 Jul 17	57.10000 +0.45	58.40	56.65	56.95	163,434
28 Jul 17	56.65000 +0.30	57.05	56.05	56.40	133,691
27 Jul 17	56.35000 -1.10	57.65	56.03	57.20	378,340
26 Jul 17	57.45000 -7.30	60.00	55.20	57.05	647,900
25 Jul 17	64.75000 +0.95	65.20	63.80	64.00	108,529
24 Jul 17	63.80000 +0.40	64.00	62.70	63.40	116,470
21 Jul 17	63.40000 -0.30	64.15	62.65	64.15	120,603
20 Jul 17	63.70000 -0.20	64.30	63.65	64.00	34,690
19 Jul 17	63.90000 -0.10	64.47	63.50	64.30	65,700
18 Jul 17	64.00000 +0.45	64.00	63.05	63.35	19,968
17 Jul 17	63.55000 -0.10	64.00	63.25	63.60	63,400
14 Jul 17	63.65000 -0.25	64.00	62.65	63.85	41,551
13 Jul 17	63.90000 +0.35	63.95	63.17	63.55	81,452
12 Jul 17	63.55000 -0.15	64.80	63.35	64.05	74,453
11 Jul 17	63.70000 +0.50	63.85	63.10	63.20	81,687
10 Jul 17	63.20000 -0.25	63.70	62.75	63.70	79,683
07 Jul 17	63.45000 -0.20	64.25	63.40	64.00	56,152
06 Jul 17	63.65000 -0.55	64.30	63.60	63.85	66,415
05 Jul 17	64.20000 +0.10	64.80	63.65	64.05	137,400
03 Jul 17	64.10000 +0.00	64.55	63.90	64.15	47,200
30 Jun 17	64.10000 -0.10	64.63	64.00	64.40	69,078
29 Jun 17	64.20000 -0.30	64.65	63.20	64.65	64,684
28 Jun 17	64.50000 +0.75	64.50	63.65	64.10	53,162
27 Jun 17	63.75000 -0.60	64.65	63.60	64.20	45,682
26 Jun 17	64.35000 -0.20	64.90	63.70	64.80	64,776
23 Jun 17	64.55000 +1.05	64.80	63.50	63.60	143,259
22 Jun 17	63.50000 -0.15	63.80	62.95	63.50	93,388
21 Jun 17	63.65000 -0.10	64.55	63.55	63.80	59,810
20 Jun 17	63.75000 -1.25	64.85	63.65	64.75	49,046
19 Jun 17	65.00000 -0.05	65.32	64.45	65.10	74,016
16 Jun 17	65.05000 -0.05	65.05	64.08	64.70	149,221
15 Jun 17	65.10000 -0.15	65.25	64.40	64.75	57,283
14 Jun 17	65.25000 +0.20	65.40	64.75	64.95	37,282
13 Jun 17	65.05000 +0.00	65.30	64.60	65.20	75,518
12 Jun 17	65.05000 -0.60	66.90	64.55	65.65	113,204
09 Jun 17	65.65000 +0.60	65.85	64.80	65.15	92,458
08 Jun 17	65.05000 +0.10	65.50	64.45	65.00	71,547
07 Jun 17	64.95000 +0.00	65.35	64.10	64.80	57,367
06 Jun 17	64.95000 +0.50	65.25	64.20	64.25	89,080
05 Jun 17	64.45000 -0.90	65.15	64.30	64.90	111,759
02 Jun 17	65.35000 +0.35	65.80	64.70	65.05	133,144
01 Jun 17	65.00000 +0.60	65.20	64.13	64.30	98,217
31 May 17	64.40000 -0.05	64.50	63.35	64.50	108,069
30 May 17	64.45000 +0.10	64.50	63.97	64.20	66,071
26 May 17	64.35000 +0.10	64.60	63.65	64.10	81,393
25 May 17	64.25000 +0.00	64.50	64.00	64.50	70,187
24 May 17	64.25000 +0.05	64.50	64.05	64.25	52,820
23 May 17	64.20000 -0.05	64.50	63.50	64.40	141,874
22 May 17	64.25000 +0.20	64.55	63.90	64.05	69,694
19 May 17	64.05000 +0.05	64.80	63.90	64.40	1,554
18 May 17	64.00000 -0.45	64.90	63.90	64.35	126,100
17 May 17	64.45000 -0.45	65.40	64.30	64.85	199,350
16 May 17	64.90000 +0.85	64.97	63.85	64.30	163,235
15 May 17	64.05000 +0.25	64.50	63.80	64.05	156,089
12 May 17	63.80000 -0.90	64.90	63.80	64.35	140,042
11 May 17	64.70000 -0.75	65.25	64.05	65.25	123,175
10 May 17	65.45000 +1.80	65.50	63.55	63.90	227,448
09 May 17	63.65000 +0.30	64.00	62.75	63.40	118,029
08 May 17	63.35000 +0.00	63.95	63.20	63.40	128,256
05 May 17	63.35000 +2.00	63.40	61.50	61.65	207,904
04 May 17	61.35000 +1.85	63.55	59.70	59.80	749,386
03 May 17	59.50000 +3.10	59.65	55.50	55.95	671,896
02 May 17	56.40000 +0.55	56.90	55.40	55.80	298,214
01 May 17	55.85000 -1.00	57.15	55.00	56.90	760,745
28 Apr 17	56.85000 +0.35	57.20	56.10	56.65	201,136
27 Apr 17	56.50000 +0.60	56.65	52.55	56.00	1,396,274
26 Apr 17	55.90000 -2.65	58.85	54.50	58.70	470,830
25 Apr 17	58.55000 +3.30	59.20	55.65	55.65	463,789
24 Apr 17	55.25000 -1.25	57.15	55.05	56.90	238,796
21 Apr 17	56.50000 -0.30	57.15	56.40	56.85	60,054
20 Apr 17	56.80000 +0.75	56.90	55.80	56.35	68,040
19 Apr 17	56.05000 +0.25	56.20	55.70	56.15	72,287
18 Apr 17	55.80000 +0.05	56.00	55.05	55.25	66,645
17 Apr 17	55.75000 +1.50	55.80	54.30	54.30	74,459
13 Apr 17	54.25000 -1.70	56.00	53.35	56.00	164,958
12 Apr 17	55.95000 -1.10	57.15	55.85	57.15	75,316
11 Apr 17	57.05000 +0.25	57.45	56.25	56.75	53,652
10 Apr 17	56.80000 +0.25	57.20	56.40	56.50	53,399
07 Apr 17	56.55000 -0.10	56.80	56.05	56.65	74,958
06 Apr 17	56.65000 +0.90	56.65	55.70	55.80	72,929
05 Apr 17	55.75000 -0.85	57.15	55.65	56.65	81,912
04 Apr 17	56.60000 -0.50	57.20	56.10	57.10	84,185
03 Apr 17	57.10000 -0.50	57.65	56.65	57.60	85,985
31 Mar 17	57.60000 -0.75	58.40	57.50	58.40	94,475
30 Mar 17	58.35000 +0.40	58.55	57.65	57.95	49,685
29 Mar 17	57.95000 -0.15	58.30	57.50	58.15	60,404
28 Mar 17	58.10000 -0.10	58.15	57.05	57.90	37,067
27 Mar 17	58.20000 +0.40	58.50	57.40	57.80	44,623
24 Mar 17	57.80000 -0.25	58.60	57.45	58.20	39,325
23 Mar 17	58.05000 +0.00	58.75	57.85	58.20	60,663
22 Mar 17	58.05000 +1.25	58.25	56.80	56.90	152,284
21 Mar 17	56.80000 -2.15	59.75	56.70	59.00	191,615
20 Mar 17	58.95000 +0.35	58.95	58.15	58.55	98,701
17 Mar 17	58.60000 -0.05	58.80	58.35	58.75	76,610
16 Mar 17	58.65000 +0.60	58.85	57.60	58.20	46,309
15 Mar 17	58.05000 +0.70	58.30	57.10	57.60	76,628
14 Mar 17	57.35000 -0.05	57.65	56.75	57.25	39,598
13 Mar 17	57.40000 -0.20	57.95	57.00	57.60	44,112
10 Mar 17	57.60000 +0.50	57.75	56.90	57.45	62,111
09 Mar 17	57.10000 +0.10	57.40	56.70	56.70	60,086
08 Mar 17	57.00000 -0.25	57.65	56.90	57.05	72,907
07 Mar 17	57.25000 -0.60	58.05	57.10	57.75	71,178
06 Mar 17	57.85000 +0.25	58.30	56.85	57.55	99,169
03 Mar 17	57.60000 -0.10	58.40	57.20	57.75	65,989
02 Mar 17	57.70000 -2.05	59.70	57.70	59.40	131,075
01 Mar 17	59.75000 +1.70	59.85	58.15	58.50	133,619
28 Feb 17	58.05000 -1.20	59.45	58.00	58.95	97,938
27 Feb 17	59.25000 +0.30	59.25	58.55	59.15	221,931
24 Feb 17	58.95000 -0.05	59.15	58.50	58.80	95,017
23 Feb 17	59.00000 -0.20	59.40	58.00	59.40	105,527
22 Feb 17	59.20000 -0.15	59.95	59.00	59.35	71,689
21 Feb 17	59.35000 +1.20	59.40	58.35	58.35	99,497
17 Feb 17	58.15000 -1.10	59.45	57.70	59.25	146,059
16 Feb 17	59.25000 -0.15	59.50	58.65	59.15	101,530
15 Feb 17	59.40000 +0.95	59.50	58.45	58.45	181,269
14 Feb 17	58.45000 +2.20	58.45	56.15	56.30	115,260
13 Feb 17	56.25000 -0.90	58.00	56.10	57.25	144,347
10 Feb 17	57.15000 -1.25	58.45	56.94	58.45	112,457
09 Feb 17	58.40000 +3.00	58.75	55.05	55.05	245,631
08 Feb 17	55.40000 -7.25	58.95	54.25	54.35	5,727
07 Feb 17	62.65000 -0.05	63.45	62.65	62.80	82,295
06 Feb 17	62.70000 +0.20	63.25	62.05	62.50	96,061
03 Feb 17	62.50000 +0.10	62.95	62.05	62.75	81,169
02 Feb 17	62.40000 +0.15	62.85	62.00	62.40	50,104
01 Feb 17	62.25000 -0.05	62.85	62.10	62.55	64,485
31 Jan 17	62.30000 +0.40	62.30	61.20	61.55	48,070
30 Jan 17	61.90000 +0.00	62.00	60.35	61.55	66,180
27 Jan 17	61.90000 -0.25	62.45	61.45	62.25	32,105
26 Jan 17	62.15000 -1.40	63.60	62.05	63.40	58,635
25 Jan 17	63.55000 +1.30	63.60	62.40	62.65	57,528
24 Jan 17	62.25000 +1.20	62.25	60.85	61.25	65,268
23 Jan 17	61.05000 -0.65	61.65	60.95	61.65	58,482
20 Jan 17	61.70000 +0.25	62.15	61.45	61.45	39,132
19 Jan 17	61.45000 -0.80	62.75	61.35	62.45	50,173
18 Jan 17	62.25000 +0.40	62.75	61.91	61.95	75,602
17 Jan 17	61.85000 +0.15	62.03	61.00	61.70	83,914
13 Jan 17	61.70000 +0.25	62.25	61.45	61.45	74,532
12 Jan 17	61.45000 +0.10	61.75	60.55	61.35	117,892
11 Jan 17	61.35000 -0.75	62.20	60.35	62.00	96,064
10 Jan 17	62.10000 +0.25	62.53	60.50	61.70	106,660
09 Jan 17	61.85000 -0.95	63.00	61.50	62.60	110,551
06 Jan 17	62.80000 +0.75	62.95	61.85	62.15	54,681
05 Jan 17	62.05000 -0.55	62.60	61.75	62.50	65,434
04 Jan 17	62.60000 +0.40	63.05	62.30	62.55	73,833
03 Jan 17	62.20000 +1.00	62.55	61.45	61.90	67,561
30 Dec 16	61.20000 -0.95	62.20	61.10	62.05	100,609
29 Dec 16	62.15000 -0.25	63.00	62.05	62.60	37,990
28 Dec 16	62.40000 -1.15	63.65	62.25	63.65	45,426
27 Dec 16	63.55000 +0.15	64.35	63.30	63.40	39,124
23 Dec 16	63.40000 +0.90	63.50	62.00	62.40	79,018
22 Dec 16	62.50000 -2.00	64.85	62.45	64.70	58,663
21 Dec 16	64.50000 +0.30	65.20	64.10	64.20	74,931
20 Dec 16	64.20000 +0.70	64.55	63.15	63.70	100,472
19 Dec 16	63.50000 +1.30	63.55	61.95	62.10	120,173
16 Dec 16	62.20000 +0.30	62.35	61.78	62.00	193,079
15 Dec 16	61.90000 +0.95	62.40	60.70	61.00	111,979
14 Dec 16	60.95000 -1.85	62.75	60.83	62.60	161,873
13 Dec 16	62.80000 +0.90	63.23	62.30	62.35	134,469
12 Dec 16	61.90000 +0.50	62.80	61.45	61.45	130,485
09 Dec 16	61.40000 +0.40	61.90	60.90	61.00	139,147
08 Dec 16	61.00000 +1.55	61.03	58.80	59.65	262,464
07 Dec 16	59.45000 -0.70	60.15	59.15	60.00	138,131
06 Dec 16	60.15000 +0.20	60.25	59.50	60.05	181,242
05 Dec 16	59.95000 +0.00	61.45	59.90	60.40	99,246
02 Dec 16	59.95000 +0.30	60.75	59.70	59.70	105,633
01 Dec 16	59.65000 -1.30	61.75	59.05	61.35	90,302
30 Nov 16	60.95000 -2.05	63.75	60.90	63.30	131,496
29 Nov 16	63.00000 -0.40	63.95	62.70	63.65	64,942
28 Nov 16	63.40000 +0.20	64.04	63.05	63.55	90,613
25 Nov 16	63.20000 +0.30	63.90	63.00	63.85	61,291
23 Nov 16	62.90000 +0.18	63.05	61.55	62.80	154,922
22 Nov 16	62.72500 -0.03	63.30	62.55	62.97	62,806
21 Nov 16	62.75000 +0.05	63.33	62.20	62.97	64,860
18 Nov 16	62.70000 +0.17	62.92	62.03	62.47	81,826
17 Nov 16	62.52500 +0.13	62.97	62.20	62.47	95,902
16 Nov 16	62.40000 +0.73	62.70	61.20	61.70	147,500
15 Nov 16	61.67500 -1.15	63.28	61.45	62.58	123,520
14 Nov 16	62.82500 -0.60	64.97	62.40	64.00	136,256
11 Nov 16	63.42500 +1.40	64.00	61.42	61.50	157,254
10 Nov 16	62.02500 -0.25	64.18	61.83	62.88	170,862
09 Nov 16	62.27500 +1.50	62.83	60.30	60.30	172,402
08 Nov 16	60.77500 -0.42	61.40	60.54	61.10	50,238
07 Nov 16	61.20000 +0.85	62.28	60.50	61.38	76,842
04 Nov 16	60.35000 -0.70	61.84	60.35	61.28	129,082
03 Nov 16	61.05000 -1.40	62.65	61.03	62.63	111,414
02 Nov 16	62.45000 -1.65	64.22	62.45	64.00	184,344
01 Nov 16	64.10000 -0.15	64.72	63.83	64.22	185,270
31 Oct 16	64.25000 -0.18	64.78	64.03	64.50	151,848
28 Oct 16	64.42500 +0.35	64.72	63.45	64.03	128,242
27 Oct 16	64.07500 -2.78	67.30	63.60	67.13	189,686
26 Oct 16	66.85000 -4.45	69.50	64.88	65.22	343,206
25 Oct 16	71.30000 -1.52	72.95	71.22	72.85	208,092
24 Oct 16	72.82500 -0.18	73.88	72.80	73.10	67,336
21 Oct 16	73.00000 -0.45	73.47	72.78	73.18	107,176
20 Oct 16	73.45000 +0.00	74.00	73.15	73.15	80,546
19 Oct 16	73.45000 -0.43	74.07	73.28	73.95	133,160
18 Oct 16	73.87500 +0.28	74.47	73.47	74.47	170,546
17 Oct 16	73.60000 +0.03	74.72	73.32	73.32	136,580
14 Oct 16	73.57500 +1.22	73.60	72.35	72.80	222,034
13 Oct 16	72.35000 -1.50	73.53	72.25	73.53	70,244
12 Oct 16	73.85000 +0.65	74.35	72.82	73.53	188,550
11 Oct 16	73.20000 -0.93	75.00	72.61	74.10	271,446
10 Oct 16	74.12500 +1.03	74.63	72.92	73.13	144,770
07 Oct 16	73.09500 +1.16	73.11	71.50	71.94	242,204
06 Oct 16	71.93500 +0.07	72.25	70.58	71.56	209,242
05 Oct 16	71.86000 +0.31	72.20	71.00	71.55	180,052
04 Oct 16	71.55000 +1.01	71.72	70.01	70.01	122,042
03 Oct 16	70.54000 +1.36	70.75	68.83	69.17	212,118
30 Sep 16	69.17500 +1.07	69.96	68.05	68.05	240,062
29 Sep 16	68.10500 -0.51	69.10	67.76	68.35	143,324
28 Sep 16	68.61500 +0.68	68.75	67.96	68.14	164,996
27 Sep 16	67.93500 +0.37	69.92	67.58	67.93	181,544
26 Sep 16	67.56500 -0.75	68.82	67.40	67.78	148,968
23 Sep 16	68.32000 -0.07	69.00	68.21	68.21	42,934
22 Sep 16	68.38500 +0.23	69.27	68.00	68.00	122,732
21 Sep 16	68.15500 +1.09	68.36	67.05	67.53	187,304
20 Sep 16	67.06500 -0.68	67.94	66.97	67.78	129,194
19 Sep 16	67.74500 -0.35	68.96	67.71	68.21	83,290
16 Sep 16	68.10000 -0.13	68.26	67.68	68.25	89,916
15 Sep 16	68.23000 +0.90	68.48	67.07	67.53	105,300
14 Sep 16	67.33500 -0.02	67.82	67.02	67.36	136,622
13 Sep 16	67.35500 -1.41	68.36	66.84	68.00	101,152
12 Sep 16	68.76500 +0.14	69.47	68.31	68.43	93,124
09 Sep 16	68.62000 -1.27	69.54	68.60	69.17	144,262
08 Sep 16	69.89000 +0.29	70.00	69.19	69.54	85,980
07 Sep 16	69.60000 +0.25	69.88	69.00	69.00	162,634
06 Sep 16	69.34500 +0.26	69.75	69.01	69.10	112,304
02 Sep 16	69.08000 +0.90	69.22	67.79	68.35	166,840
01 Sep 16	68.17500 -0.19	68.56	67.31	68.10	132,086
31 Aug 16	68.37000 -0.91	69.29	67.84	69.15	174,230
30 Aug 16	69.28000 +1.00	69.63	68.19	68.37	291,804
29 Aug 16	68.27500 +0.05	69.05	67.67	67.67	119,430
26 Aug 16	68.22500 -0.54	68.74	67.69	68.61	224,378
25 Aug 16	68.76500 -1.19	70.25	68.53	70.13	177,890
24 Aug 16	69.96000 +0.46	70.71	69.52	69.83	493,790
23 Aug 16	69.50500 +1.81	69.60	68.25	68.25	262,842
22 Aug 16	67.70000 +0.93	68.00	66.42	66.64	216,432
19 Aug 16	66.76500 +0.63	67.10	66.25	66.50	153,284
18 Aug 16	66.14000 +0.64	66.30	65.39	65.50	185,612
17 Aug 16	65.49500 +0.01	65.74	65.10	65.46	118,796
16 Aug 16	65.48000 -0.39	65.75	65.17	65.75	155,572
15 Aug 16	65.87500 -0.25	66.44	65.25	66.00	309,238
12 Aug 16	66.12000 -1.38	67.69	65.69	67.69	118,410
11 Aug 16	67.50500 +0.50	68.09	66.65	67.00	168,464
10 Aug 16	67.00000 -1.72	69.13	66.71	69.13	229,130
09 Aug 16	68.72500 -0.40	69.27	68.00	68.87	276,418
08 Aug 16	69.13000 +0.22	69.22	68.00	68.89	178,324
05 Aug 16	68.91000 +0.01	69.45	68.65	69.15	197,542
04 Aug 16	68.90000 +0.51	69.27	68.37	68.37	210,106
03 Aug 16	68.38500 -0.06	68.83	67.81	68.00	247,188
02 Aug 16	68.44000 -0.14	69.33	68.18	68.75	357,394
01 Aug 16	68.58000 -0.08	69.78	68.32	68.69	408,460
29 Jul 16	68.66000 +0.09	69.29	68.34	68.65	238,122
28 Jul 16	68.57000 -2.26	69.70	67.31	69.68	388,462
27 Jul 16	70.83000 +8.44	71.48	63.71	64.50	656,780
26 Jul 16	62.39500 -1.05	63.88	62.21	63.64	175,400
25 Jul 16	63.44500 +0.15	64.02	62.70	63.28	131,692
22 Jul 16	63.30000 +0.83	63.31	62.04	62.15	118,462
21 Jul 16	62.46500 +0.19	63.13	61.76	62.47	156,884
20 Jul 16	62.27000 +0.27	62.97	61.56	62.00	90,416
19 Jul 16	62.00000 -0.26	62.56	61.75	61.83	85,926
18 Jul 16	62.25500 -0.22	62.64	61.42	62.57	146,558
15 Jul 16	62.48000 +1.35	64.71	61.88	61.88	438,662
14 Jul 16	61.13000 +1.86	61.60	59.56	59.75	206,656
13 Jul 16	59.27000 -0.01	60.10	59.06	59.40	186,456
12 Jul 16	59.28000 +2.45	60.31	56.98	57.40	254,452
11 Jul 16	56.83000 +0.23	57.40	55.67	56.60	226,632
08 Jul 16	56.60000 +1.01	57.50	55.76	56.20	215,086
07 Jul 16	55.58500 -0.40	56.44	55.37	56.38	108,492
06 Jul 16	55.98000 +0.72	56.49	54.26	54.83	228,520
05 Jul 16	55.26000 -0.72	55.90	54.62	55.90	217,824
01 Jul 16	55.98000 +0.26	56.58	55.50	55.76	113,524
30 Jun 16	55.71500 +1.37	55.99	54.22	54.50	177,140
29 Jun 16	54.35000 +0.08	55.30	54.21	55.06	189,008
28 Jun 16	54.27000 -0.01	55.31	54.03	54.17	300,254
27 Jun 16	54.28500 -1.26	55.53	54.04	55.33	165,424
24 Jun 16	55.54000 -2.86	57.79	55.28	56.00	273,400
23 Jun 16	58.40500 +1.73	58.41	56.88	57.47	118,022
22 Jun 16	56.67500 -0.83	58.54	56.60	57.83	149,044
21 Jun 16	57.50500 -0.31	58.45	57.31	57.49	99,876
20 Jun 16	57.81500 +1.60	58.52	56.91	57.00	175,920
17 Jun 16	56.21500 -2.05	58.47	56.08	58.47	242,670
16 Jun 16	58.26500 +0.45	58.94	57.07	57.53	185,010
15 Jun 16	57.81000 -1.19	59.49	57.40	59.03	196,934
14 Jun 16	59.00500 -0.18	60.35	58.50	59.06	205,162
13 Jun 16	59.19000 -1.18	60.12	59.10	60.00	156,200
10 Jun 16	60.36500 -1.13	60.96	60.00	60.78	170,786
09 Jun 16	61.49000 +0.26	61.97	60.74	60.74	201,710
08 Jun 16	61.23500 -1.42	62.49	60.74	62.49	200,798
07 Jun 16	62.65000 +0.34	63.18	62.20	62.50	237,996
06 Jun 16	62.31000 +0.10	62.88	61.90	62.21	99,308
03 Jun 16	62.21000 -0.58	62.94	61.81	62.45	127,286
02 Jun 16	62.79500 +1.71	62.88	60.68	60.68	217,042
01 Jun 16	61.08000 +0.76	61.72	59.83	59.99	177,876
31 May 16	60.32500 -0.30	61.46	59.87	60.67	236,574
27 May 16	60.62500 +0.08	61.60	60.60	60.85	100,856
26 May 16	60.55000 -0.80	61.35	60.55	61.18	208,660
25 May 16	61.35000 -1.60	63.26	61.24	62.91	246,126
24 May 16	62.94500 +2.08	63.49	60.70	60.70	387,768
23 May 16	60.86000 +0.36	61.70	59.80	60.27	153,738
20 May 16	60.50000 +0.57	61.18	59.92	60.18	178,988
19 May 16	59.93000 -0.70	61.19	59.30	60.42	176,858
18 May 16	60.63000 +0.63	61.38	59.75	59.97	181,224
17 May 16	60.00000 -1.04	61.99	59.92	61.12	240,260
16 May 16	61.04500 +0.58	62.37	60.17	60.47	180,644
13 May 16	60.46500 -1.79	62.47	60.42	62.06	213,614
12 May 16	62.26000 +0.98	62.50	60.88	61.83	177,890
11 May 16	61.27500 -1.40	62.53	60.72	62.53	238,630
10 May 16	62.68000 +0.46	62.68	61.58	62.26	104,614
09 May 16	62.22500 -0.06	63.40	61.81	62.15	140,154
06 May 16	62.28500 +0.40	63.24	61.35	61.79	220,548
05 May 16	61.88000 -0.85	62.83	61.76	62.67	207,210
04 May 16	62.73000 +4.63	64.00	57.50	57.58	483,828
03 May 16	58.10500 -0.99	60.40	57.65	58.76	316,584
02 May 16	59.09000 -0.13	60.22	58.72	59.10	455,326
29 Apr 16	59.22000 -1.15	61.09	58.26	60.13	272,472
28 Apr 16	60.37000 -1.35	61.91	60.06	61.44	200,006
27 Apr 16	61.72500 -0.41	62.50	61.22	61.85	176,390
26 Apr 16	62.13000 +0.65	62.27	60.29	61.37	154,784
25 Apr 16	61.48500 +0.19	61.89	60.80	61.10	168,024
22 Apr 16	61.29000 -0.02	62.20	60.51	60.94	114,316
21 Apr 16	61.31000 -2.65	64.50	60.51	63.56	278,474
20 Apr 16	63.95500 +0.50	64.88	62.92	63.46	156,132
19 Apr 16	63.46000 +0.78	63.51	61.95	62.29	217,424
18 Apr 16	62.68000 +1.28	62.97	60.90	60.90	139,410
15 Apr 16	61.39500 +0.00	61.78	60.96	61.31	171,042
14 Apr 16	61.39500 +0.23	62.31	60.92	61.31	225,476
13 Apr 16	61.17000 +0.45	61.49	60.40	61.08	177,292
12 Apr 16	60.72000 +0.45	61.87	59.50	60.31	263,344
11 Apr 16	60.27000 -0.48	61.14	59.69	60.78	256,980
08 Apr 16	60.75000 -0.31	61.48	60.24	61.10	140,862
07 Apr 16	61.06500 -0.47	61.64	60.01	61.28	228,308
06 Apr 16	61.53500 +1.11	61.99	60.62	60.67	241,536
05 Apr 16	60.42500 -0.53	61.32	59.90	60.51	270,492
04 Apr 16	60.95000 -0.01	61.49	60.36	61.28	259,728
01 Apr 16	60.96000 +0.25	60.97	59.55	60.24	233,686
31 Mar 16	60.71000 +0.90	61.37	59.56	59.60	252,212
30 Mar 16	59.80500 +0.28	60.52	59.41	59.86	238,160
29 Mar 16	59.52000 +1.51	59.56	57.95	58.12	259,198
28 Mar 16	58.01000 +1.24	58.15	56.75	56.92	262,016
24 Mar 16	56.76500 -1.41	58.23	56.28	57.60	263,200
23 Mar 16	58.17500 -2.44	60.70	58.16	60.47	221,180
22 Mar 16	60.61000 +0.30	61.39	59.60	59.70	222,082
21 Mar 16	60.31000 +0.69	60.91	59.53	59.53	198,400
18 Mar 16	59.61500 -0.24	61.84	59.15	59.69	297,980
17 Mar 16	59.85500 +0.88	59.97	58.06	58.70	225,002
16 Mar 16	58.97000 -0.15	59.78	58.15	59.00	395,826
15 Mar 16	59.12500 -0.65	60.88	58.61	59.69	292,412
14 Mar 16	59.78000 +0.74	60.79	58.51	59.10	217,974
11 Mar 16	59.04500 +1.55	60.48	57.96	58.31	185,108
10 Mar 16	57.49500 -0.21	58.57	56.00	57.94	313,486
09 Mar 16	57.70500 -1.38	59.49	57.17	59.49	302,014
08 Mar 16	59.09000 +0.72	59.49	57.88	58.15	328,370
07 Mar 16	58.37000 +0.15	59.35	57.62	58.08	206,558
04 Mar 16	58.21500 +0.81	59.50	56.56	57.49	244,970
03 Mar 16	57.41000 +1.26	57.50	55.46	55.99	228,932
02 Mar 16	56.15000 +0.06	56.49	55.01	56.03	267,648
01 Mar 16	56.09500 -0.26	57.48	55.21	56.70	276,424
29 Feb 16	56.36000 -1.80	58.60	55.81	57.99	289,858
26 Feb 16	58.16000 +2.44	58.99	55.45	56.05	225,596
25 Feb 16	55.72500 -0.88	56.49	55.19	56.34	235,482
24 Feb 16	56.60000 +1.56	56.90	54.47	54.64	176,396
23 Feb 16	55.03500 -1.33	56.71	54.98	56.01	171,492
22 Feb 16	56.36000 +3.76	56.47	52.98	53.22	377,918
19 Feb 16	52.59500 +0.04	53.67	51.51	52.44	185,944
18 Feb 16	52.55500 -2.40	54.65	51.70	54.65	251,950
17 Feb 16	54.95500 +2.44	55.20	52.52	52.72	407,176
16 Feb 16	52.52000 +0.26	52.85	51.48	52.50	232,058
12 Feb 16	52.25500 +3.23	52.43	48.01	49.00	398,586
11 Feb 16	49.03000 +1.62	49.36	46.15	46.59	435,866
10 Feb 16	47.41000 -12.36	52.50	46.00	48.75	1,300,720
09 Feb 16	59.77000 -2.67	68.16	59.44	68.16	453,306
08 Feb 16	62.43500 +2.44	63.00	57.51	59.33	488,434
05 Feb 16	60.00000 -1.13	62.03	59.99	60.87	276,702
04 Feb 16	61.12500 -0.74	62.03	60.07	61.06	209,598
03 Feb 16	61.86500 +1.45	62.96	59.75	60.08	290,766
02 Feb 16	60.42000 -5.29	64.51	60.15	64.50	357,736
01 Feb 16	65.71500 +2.26	66.21	62.72	63.07	341,616
29 Jan 16	63.45000 +0.84	63.83	62.15	62.58	264,050
28 Jan 16	62.61000 +2.19	63.01	60.26	60.72	272,818
27 Jan 16	60.42500 -2.10	62.71	60.27	61.79	201,526
26 Jan 16	62.52500 -0.24	63.25	62.14	62.50	217,426
25 Jan 16	62.76500 +0.09	62.88	61.49	62.33	246,044
22 Jan 16	62.67500 +2.10	62.76	61.00	61.46	184,844
21 Jan 16	60.57500 +0.33	61.00	59.33	60.46	224,476
20 Jan 16	60.24000 +0.85	60.90	57.51	58.89	238,126
19 Jan 16	59.39500 +0.21	61.42	58.40	60.09	222,590
15 Jan 16	59.19000 -3.49	62.25	58.50	60.87	275,242
14 Jan 16	62.68000 +2.20	63.11	59.73	60.53	244,238
13 Jan 16	60.48000 -1.65	62.13	59.65	62.02	446,086
12 Jan 16	62.13500 +2.84	62.60	59.70	59.94	273,534
11 Jan 16	59.29500 -0.21	60.18	58.00	59.83	259,650
08 Jan 16	59.50000 -2.15	62.53	59.17	61.82	335,700
07 Jan 16	61.65000 -1.43	62.72	61.10	62.55	279,832
06 Jan 16	63.08500 +0.18	64.78	62.17	62.45	204,736
05 Jan 16	62.90000 -0.70	63.85	61.88	63.69	305,290
04 Jan 16	63.60500 -0.27	64.97	61.01	63.26	440,288
31 Dec 15	63.87500 -0.77	65.05	63.24	64.60	375,498
30 Dec 15	64.64500 -2.15	66.82	64.61	66.82	186,392
29 Dec 15	66.79500 +2.25	67.36	64.67	65.03	287,766
28 Dec 15	64.54000 -2.41	66.80	64.32	66.80	145,374
24 Dec 15	66.95000 -1.31	67.99	66.07	67.99	203,290
23 Dec 15	68.25500 +0.81	69.50	67.63	67.63	230,178
22 Dec 15	67.44500 +1.42	67.50	65.82	66.21	247,516
21 Dec 15	66.03000 +1.41	66.29	64.60	65.19	229,656
18 Dec 15	64.62000 -1.00	65.82	63.72	65.25	272,560
17 Dec 15	65.62500 +0.40	66.19	64.74	65.06	153,036
16 Dec 15	65.22500 +0.44	65.94	64.24	65.33	200,916
15 Dec 15	64.78500 +0.70	66.05	63.65	64.39	211,670
14 Dec 15	64.09000 +0.15	64.22	62.94	63.94	170,010
11 Dec 15	63.93500 -1.20	64.77	62.56	64.16	138,830
10 Dec 15	65.14000 -1.01	66.21	64.81	66.16	186,556
09 Dec 15	66.15500 -0.38	69.00	65.43	66.67	225,660
08 Dec 15	66.53000 -0.13	66.81	65.41	66.56	129,020
07 Dec 15	66.65500 -0.87	67.92	66.46	67.69	309,514
04 Dec 15	67.52500 +1.04	68.08	66.46	66.63	92,958
03 Dec 15	66.49000 -1.86	69.50	66.19	68.83	281,652
02 Dec 15	68.35000 -0.31	70.11	68.00	68.32	373,294
01 Dec 15	68.65500 +1.68	69.56	67.14	67.14	238,480
30 Nov 15	66.97000 -1.36	69.38	66.84	68.58	242,480
27 Nov 15	68.33500 +0.51	70.29	68.04	68.04	175,774
25 Nov 15	67.82500 +1.84	69.16	66.07	66.14	321,558
24 Nov 15	65.98000 +2.78	67.03	62.97	62.97	305,182
23 Nov 15	63.20000 -1.39	64.96	63.03	64.39	153,280
20 Nov 15	64.59000 +1.27	65.36	63.34	63.42	207,250
19 Nov 15	63.31500 -0.05	65.18	62.26	63.42	254,042
18 Nov 15	63.36000 +1.89	63.41	61.06	62.04	191,464
17 Nov 15	61.47000 -0.34	63.46	60.59	62.24	426,138
16 Nov 15	61.81500 -3.22	65.49	61.36	64.86	239,420
13 Nov 15	65.03500 -1.19	66.24	64.11	65.94	250,282
12 Nov 15	66.22500 +0.80	67.00	64.75	65.26	428,300
11 Nov 15	65.42500 -1.77	68.39	65.22	67.35	281,266
10 Nov 15	67.19500 +2.54	68.07	64.57	64.57	300,416
09 Nov 15	64.65000 -1.71	67.58	64.64	66.14	305,928
06 Nov 15	66.35500 +0.94	66.93	63.37	64.94	559,952
05 Nov 15	65.41000 +7.78	66.85	57.51	57.61	718,434
04 Nov 15	57.63500 -7.62	70.00	51.67	66.50	1,176,958
03 Nov 15	65.25500 +0.08	65.94	64.66	65.01	247,134
02 Nov 15	65.17000 +0.87	66.40	64.25	64.89	252,848
30 Oct 15	64.30000 -0.17	65.12	64.05	64.39	230,622
29 Oct 15	64.47500 -0.24	65.42	63.71	64.70	210,958
28 Oct 15	64.71000 +2.06	65.20	61.77	63.19	369,114
27 Oct 15	62.65500 +0.02	63.54	62.12	62.40	293,864
26 Oct 15	62.63500 -0.41	63.22	61.90	62.92	114,566
23 Oct 15	63.04500 +2.10	63.63	61.56	61.71	148,446
22 Oct 15	60.94500 -0.33	61.85	59.69	61.77	354,084
21 Oct 15	61.27000 -0.18	62.21	60.50	61.63	142,012
20 Oct 15	61.45000 -1.11	62.92	60.65	62.46	242,622
19 Oct 15	62.56500 -0.21	63.61	61.67	62.83	143,626
16 Oct 15	62.77500 +0.94	65.52	61.76	63.51	186,680
15 Oct 15	61.83000 +0.34	61.95	59.67	61.90	287,064
14 Oct 15	61.49500 -1.14	63.46	61.20	62.63	152,586
13 Oct 15	62.63000 -2.88	65.99	62.56	65.37	232,938
12 Oct 15	65.51500 +1.50	66.80	64.47	64.47	162,652
09 Oct 15	64.02000 +0.57	65.21	63.20	63.50	225,944
08 Oct 15	63.45000 +1.56	63.61	60.81	61.58	230,294
07 Oct 15	61.89500 -5.08	66.75	60.00	66.75	388,314
06 Oct 15	66.97500 -2.51	69.43	66.39	69.36	181,816
05 Oct 15	69.48000 +1.79	69.57	67.46	68.42	160,950
02 Oct 15	67.69000 +0.69	67.90	65.50	66.60	305,470
01 Oct 15	67.00000 -0.01	67.38	65.10	67.02	165,850
30 Sep 15	67.01500 -1.44	69.62	66.36	69.28	215,616
29 Sep 15	68.46000 +1.97	69.59	66.43	66.64	314,554
28 Sep 15	66.48500 -1.45	67.82	65.25	67.77	169,066
25 Sep 15	67.93500 -2.31	70.83	67.50	70.83	202,004
24 Sep 15	70.24500 -0.75	70.61	69.00	70.45	196,966
23 Sep 15	71.00000 -0.38	72.23	70.25	71.51	193,064
22 Sep 15	71.38000 +0.27	71.64	68.86	70.43	214,078
21 Sep 15	71.11000 +0.29	73.42	70.93	71.32	182,658
18 Sep 15	70.82500 -2.23	73.05	70.32	72.29	204,100
17 Sep 15	73.05500 +1.79	74.07	71.29	71.29	256,148
16 Sep 15	71.26000 +1.94	71.46	69.29	70.02	206,598
15 Sep 15	69.31500 +1.23	69.71	68.07	68.11	97,474
14 Sep 15	68.09000 -2.11	70.88	67.69	70.28	268,464
11 Sep 15	70.19500 +0.63	70.41	68.37	69.14	208,136
10 Sep 15	69.56500 +1.06	70.00	68.01	68.29	171,558
09 Sep 15	68.51000 -0.28	70.10	68.04	68.75	220,280
08 Sep 15	68.79000 -0.17	69.49	67.22	69.33	205,668
04 Sep 15	68.96500 -0.21	70.74	67.53	68.14	167,036
03 Sep 15	69.17500 +0.48	70.35	67.72	69.15	547,126
02 Sep 15	68.70000 -2.05	71.97	68.00	70.85	388,298
01 Sep 15	70.74500 -2.50	72.75	70.27	71.20	592,620
31 Aug 15	73.24500 +0.50	74.28	71.96	72.67	134,898
28 Aug 15	72.75000 -1.71	74.42	71.96	73.96	346,554
27 Aug 15	74.46000 +0.33	75.57	72.71	74.82	306,156
26 Aug 15	74.12500 +1.54	75.59	71.80	73.41	370,852
25 Aug 15	72.58000 +1.99	75.25	71.93	72.43	363,316
24 Aug 15	70.59500 -5.97	74.63	69.60	71.49	403,436
21 Aug 15	76.56500 -2.11	78.46	75.53	78.46	345,388
20 Aug 15	78.67500 -0.63	80.31	78.47	79.00	216,366
19 Aug 15	79.31000 -0.60	80.64	79.00	79.76	271,844
18 Aug 15	79.91000 -0.21	81.80	79.54	80.21	210,760
17 Aug 15	80.12000 -0.65	81.49	79.00	80.00	271,496
14 Aug 15	80.77500 -0.13	80.88	79.05	80.47	172,074
13 Aug 15	80.90000 +0.61	81.63	79.49	80.45	278,776
12 Aug 15	80.28500 -0.65	80.84	78.58	80.09	321,518
11 Aug 15	80.93500 -1.05	82.42	79.92	81.17	222,270
10 Aug 15	81.98000 +2.00	82.64	79.29	80.23	258,612
07 Aug 15	79.98500 +1.57	80.47	76.74	77.92	269,380
06 Aug 15	78.42000 -9.64	86.93	78.00	86.29	652,160
05 Aug 15	88.06000 +23.35	88.44	75.38	78.07	901,796
04 Aug 15	64.70500 +1.43	65.95	63.49	63.49	342,336
03 Aug 15	63.28000 +0.95	63.99	62.56	62.83	232,948
31 Jul 15	62.32500 -0.22	63.40	61.93	62.60	155,320
30 Jul 15	62.55000 -0.03	62.81	61.92	62.40	111,906
29 Jul 15	62.58000 -0.28	63.42	61.27	63.00	286,702
28 Jul 15	62.86500 +0.82	63.42	61.28	62.55	251,106
27 Jul 15	62.05000 -0.73	62.91	61.72	62.90	190,660
24 Jul 15	62.78000 +0.14	64.11	61.83	62.70	335,176
23 Jul 15	62.64000 -1.26	64.27	62.36	64.22	168,998
22 Jul 15	63.90000 +0.86	64.10	62.61	62.92	324,348
21 Jul 15	63.04000 -1.03	64.52	61.78	64.04	338,818
20 Jul 15	64.07000 -2.18	67.03	64.00	66.25	300,404
17 Jul 15	66.25500 -1.67	68.29	66.10	67.89	120,186
16 Jul 15	67.92000 +1.25	68.07	66.10	66.81	399,632
15 Jul 15	66.67000 -1.64	68.53	66.46	68.52	184,510
14 Jul 15	68.30500 -0.39	69.02	67.26	68.89	189,250
13 Jul 15	68.69000 +1.11	70.48	67.63	68.43	331,020
10 Jul 15	67.58000 +1.24	68.02	65.68	66.65	373,856
09 Jul 15	66.34000 -1.78	69.79	66.07	69.32	390,918
08 Jul 15	68.12000 -3.12	70.89	67.75	70.55	287,290
07 Jul 15	71.24000 +0.53	71.41	69.29	70.61	260,878
06 Jul 15	70.71500 -0.16	71.39	69.61	70.16	228,008
02 Jul 15	70.87000 -1.01	72.53	70.64	71.86	225,888
01 Jul 15	71.88500 +3.56	72.08	68.29	68.50	288,058
30 Jun 15	68.33000 -1.21	70.98	68.15	69.99	370,520
29 Jun 15	69.53500 +0.55	70.50	68.64	68.64	319,502
26 Jun 15	68.98500 +0.07	69.93	68.55	69.50	334,810
25 Jun 15	68.92000 +0.26	70.52	68.42	68.65	152,516
24 Jun 15	68.66000 -0.23	68.92	68.19	68.92	256,106
23 Jun 15	68.89000 +0.25	68.92	68.32	68.75	365,786
22 Jun 15	68.64500 +0.50	69.14	68.07	68.45	256,432
19 Jun 15	68.14000 +0.13	68.71	67.40	68.30	226,738
18 Jun 15	68.01500 -0.27	69.50	67.92	68.74	147,248
17 Jun 15	68.28500 -0.98	70.00	67.10	69.18	173,106
16 Jun 15	69.26500 +2.61	69.32	66.79	66.79	210,748
15 Jun 15	66.65000 -0.71	67.94	66.45	66.46	117,998
12 Jun 15	67.35500 -0.75	68.20	66.39	68.07	202,080
11 Jun 15	68.11000 +0.64	68.57	67.31	67.39	223,692
10 Jun 15	67.47000 +1.04	67.95	65.60	66.50	171,462
09 Jun 15	66.43000 +0.39	66.53	65.01	66.07	118,412
08 Jun 15	66.03500 -0.54	66.87	65.51	66.57	99,940
05 Jun 15	66.57500 +0.51	66.86	65.34	66.19	170,102
04 Jun 15	66.06500 -0.26	66.61	65.51	66.10	282,450
03 Jun 15	66.33000 +0.54	66.71	65.42	65.92	144,592
02 Jun 15	65.79000 +1.03	66.90	64.29	64.52	200,502
01 Jun 15	64.76000 +0.72	66.41	62.88	64.04	268,220
29 May 15	64.04500 -0.30	64.43	62.77	64.04	146,848
28 May 15	64.34500 -0.07	64.54	63.28	64.54	104,910
27 May 15	64.42000 +0.42	64.99	64.02	64.15	180,636
26 May 15	64.00500 -0.29	64.13	62.51	63.88	127,378
22 May 15	64.29500 -0.85	65.55	63.72	65.13	126,600
21 May 15	65.14500 -0.66	67.50	64.56	65.80	195,574
20 May 15	65.80000 +2.20	67.90	63.63	63.92	362,610
19 May 15	63.60500 -0.48	64.86	63.39	64.00	105,496
18 May 15	64.08500 +1.69	64.10	62.03	62.03	220,262
15 May 15	62.39000 -0.44	64.14	62.32	62.96	150,386
14 May 15	62.83000 +1.48	63.36	61.01	61.34	184,088
13 May 15	61.35500 +0.38	61.60	59.01	60.55	348,488
12 May 15	60.97500 +1.23	61.06	58.00	59.36	215,152
11 May 15	59.74000 -2.26	62.03	59.58	61.87	219,450
08 May 15	62.00000 +0.44	62.60	61.75	61.97	222,014
07 May 15	61.56500 -8.69	69.50	61.04	69.50	525,810
06 May 15	70.25500 +11.71	70.50	60.49	60.49	647,636
05 May 15	58.54000 -0.41	59.74	58.30	59.06	190,204
04 May 15	58.95000 -1.17	60.97	58.83	59.90	102,230
01 May 15	60.11500 +3.25	60.12	57.10	57.10	210,710
30 Apr 15	56.87000 -2.45	59.15	56.64	59.15	207,520
29 Apr 15	59.32000 -2.99	61.96	58.92	61.53	288,396
28 Apr 15	62.30500 +0.36	63.19	61.38	61.71	248,102
27 Apr 15	61.94500 -2.20	65.25	61.51	64.11	340,870
24 Apr 15	64.14500 +0.08	64.85	63.04	63.83	230,870
23 Apr 15	64.06000 +2.38	64.39	61.47	61.72	192,844
22 Apr 15	61.68000 +1.41	61.73	59.51	60.40	139,748
21 Apr 15	60.27000 +0.28	61.31	59.50	60.01	182,016
20 Apr 15	59.99000 +1.00	61.27	58.92	59.10	175,774
17 Apr 15	58.99000 -1.36	60.31	58.74	59.99	122,152
16 Apr 15	60.35000 -0.40	61.71	60.30	60.57	78,902
15 Apr 15	60.74500 +0.68	61.69	60.08	60.50	158,506
14 Apr 15	60.06500 +0.97	60.56	58.42	58.94	131,668
13 Apr 15	59.09500 -0.06	59.46	58.82	59.19	115,906
10 Apr 15	59.16000 +1.14	59.51	58.26	58.26	125,516
09 Apr 15	58.02000 +0.92	58.38	56.70	57.10	157,280
08 Apr 15	57.10000 +0.20	57.40	56.42	56.97	148,360
07 Apr 15	56.89500 -0.60	57.50	56.64	57.50	65,694
06 Apr 15	57.49000 +0.40	57.50	56.58	57.02	102,416
02 Apr 15	57.09500 +0.50	57.13	56.19	56.72	156,132
01 Apr 15	56.59500 +1.03	57.44	54.47	55.38	259,848
31 Mar 15	55.56000 -0.66	57.49	55.42	56.16	236,374
30 Mar 15	56.22500 +0.53	56.80	55.33	55.81	76,612
27 Mar 15	55.69000 +2.01	56.32	53.56	53.56	143,862
26 Mar 15	53.68000 +0.01	54.83	52.89	53.47	105,160
25 Mar 15	53.67500 -0.85	56.01	53.54	54.58	157,158
24 Mar 15	54.52500 -1.97	56.74	54.33	56.20	170,082
23 Mar 15	56.49500 +2.23	57.08	53.97	54.19	153,762
20 Mar 15	54.26500 +2.76	54.76	51.60	51.60	292,302
19 Mar 15	51.51000 +0.44	51.75	50.74	50.87	102,718
18 Mar 15	51.07000 +1.25	51.48	49.75	49.92	90,422
17 Mar 15	49.82000 -0.47	50.19	49.43	50.19	60,948
16 Mar 15	50.29000 +0.29	50.76	50.03	50.28	92,070
13 Mar 15	50.00000 +0.01	50.37	49.46	50.01	67,388
12 Mar 15	49.99500 +0.65	50.00	49.48	49.61	129,122
11 Mar 15	49.34000 +0.38	49.62	48.02	49.10	208,012
10 Mar 15	48.96500 -1.21	49.97	48.51	49.97	160,634
09 Mar 15	50.17500 +0.77	50.48	49.16	49.44	143,012
06 Mar 15	49.40000 -0.38	50.38	49.35	49.65	121,872
05 Mar 15	49.78500 -0.22	50.45	49.19	49.85	172,866
04 Mar 15	50.00000 -0.48	50.38	49.64	50.38	66,828
03 Mar 15	50.48000 -0.02	50.71	49.07	50.65	152,212
02 Mar 15	50.50000 +0.49	50.52	49.79	50.21	230,376
27 Feb 15	50.00500 -2.49	52.83	49.71	52.15	148,008
26 Feb 15	52.49000 +0.76	52.56	51.63	52.01	99,794
25 Feb 15	51.73500 +0.44	52.03	51.01	51.49	104,888
24 Feb 15	51.29000 -0.73	52.50	50.99	52.11	122,198
23 Feb 15	52.02000 +0.82	52.20	50.86	50.88	120,540
20 Feb 15	51.20000 +0.39	51.24	50.43	50.93	144,696
19 Feb 15	50.81500 +0.27	50.84	50.16	50.62	74,602
18 Feb 15	50.54000 +0.40	50.59	49.76	50.51	78,170
17 Feb 15	50.14000 -0.55	51.12	49.78	50.44	119,760
13 Feb 15	50.68500 +0.27	50.87	50.04	50.50	237,696
12 Feb 15	50.42000 +0.82	50.48	49.26	49.71	185,828
11 Feb 15	49.59500 -4.63	52.06	48.90	52.06	493,222
10 Feb 15	54.22500 +1.14	54.87	52.99	53.24	299,958
09 Feb 15	53.08500 +1.29	53.49	51.19	51.80	207,420
06 Feb 15	51.79500 +0.70	52.00	50.90	51.33	137,940
05 Feb 15	51.09500 +0.28	51.38	50.37	50.65	109,418
04 Feb 15	50.81500 +0.26	51.50	50.28	50.51	113,224
03 Feb 15	50.55000 +0.35	50.71	49.26	50.28	104,796
02 Feb 15	50.20000 +1.18	50.33	48.10	49.40	110,854
30 Jan 15	49.02000 -1.58	50.60	48.92	50.58	169,102
29 Jan 15	50.59500 +1.21	50.84	49.44	49.58	97,330
28 Jan 15	49.38500 -1.76	51.47	49.17	51.24	88,372
27 Jan 15	51.14500 +0.22	51.53	50.38	50.70	85,654
26 Jan 15	50.92500 +1.51	51.14	49.00	49.61	277,788
23 Jan 15	49.42000 -1.17	51.15	49.11	50.65	215,094
22 Jan 15	50.59000 -0.04	50.87	50.04	50.75	136,286
21 Jan 15	50.63500 -0.31	51.62	50.52	50.83	58,624
20 Jan 15	50.94500 -0.51	51.99	50.27	51.56	203,028
16 Jan 15	51.46000 +0.82	51.99	50.39	50.39	142,086
15 Jan 15	50.64000 -0.78	52.08	50.57	51.62	255,256
14 Jan 15	51.41500 +0.26	51.71	50.17	50.69	214,016
13 Jan 15	51.15500 -0.12	52.97	50.61	51.66	200,652
12 Jan 15	51.27500 +0.91	51.58	50.34	50.52	153,164
09 Jan 15	50.36500 -1.12	51.51	49.72	51.51	150,818
08 Jan 15	51.48500 +1.53	51.69	50.06	50.13	162,516
07 Jan 15	49.95000 -0.07	50.58	48.50	50.48	429,694
06 Jan 15	50.02000 -0.76	51.32	49.55	50.78	248,742
05 Jan 15	50.77500 -0.36	51.67	50.58	50.88	188,510
02 Jan 15	51.14000 -0.15	52.49	50.71	51.27	146,576
31 Dec 14	51.29500 -0.36	52.35	51.04	51.67	167,028
30 Dec 14	51.65500 -0.43	52.63	51.49	51.97	93,372
29 Dec 14	52.08000 +0.22	52.84	51.51	51.73	350,830
26 Dec 14	51.86000 +0.10	52.29	51.33	52.06	157,434
24 Dec 14	51.75500 +0.46	52.24	51.34	51.67	79,244
23 Dec 14	51.30000 -0.13	51.93	50.47	51.55	162,252
22 Dec 14	51.43000 -0.19	52.15	51.28	51.79	121,298
19 Dec 14	51.61500 -0.17	52.41	51.56	51.83	324,084
18 Dec 14	51.78500 +0.99	52.13	50.32	51.00	135,232
17 Dec 14	50.79500 +0.87	51.10	49.69	50.03	214,544
16 Dec 14	49.92500 +0.40	50.94	49.08	49.53	240,796
15 Dec 14	49.52500 -0.55	50.49	49.33	50.17	175,254
12 Dec 14	50.07500 -0.14	50.61	49.44	49.97	158,862
11 Dec 14	50.21500 +0.32	51.01	49.87	49.90	172,576
10 Dec 14	49.89500 -0.10	51.04	49.74	49.96	215,108
09 Dec 14	49.99000 -1.65	51.51	49.50	51.50	731,940
08 Dec 14	51.64500 -0.59	52.48	51.57	52.20	233,242
05 Dec 14	52.23500 -0.01	52.38	51.76	52.11	249,716
04 Dec 14	52.25000 +0.15	52.58	51.86	52.36	586,272
03 Dec 14	52.09500 -0.26	52.60	51.87	52.50	388,324
02 Dec 14	52.35500 +0.17	52.55	51.94	52.00	660,012
01 Dec 14	52.18500 -1.13	53.37	52.17	53.37	323,028
28 Nov 14	53.32000 +0.49	53.92	52.89	53.15	123,176
26 Nov 14	52.83000 -0.67	53.68	52.72	52.78	303,242
25 Nov 14	53.50000 -0.55	54.50	53.41	54.28	194,630
24 Nov 14	54.05000 +0.19	54.50	53.80	54.22	184,630
21 Nov 14	53.86000 +0.24	54.37	53.47	54.17	182,420
20 Nov 14	53.62500 +0.69	54.14	52.95	52.95	218,898
19 Nov 14	52.94000 -0.78	54.12	52.74	53.60	290,040
18 Nov 14	53.71500 -0.42	54.53	53.53	54.37	166,020
17 Nov 14	54.13000 -1.09	55.65	54.01	54.97	172,292
14 Nov 14	55.22500 -0.11	55.65	54.79	55.20	108,874
13 Nov 14	55.33000 -0.06	56.37	55.10	55.88	121,854
12 Nov 14	55.39000 +0.13	55.67	54.73	55.33	175,362
11 Nov 14	55.26000 -0.84	56.42	55.08	56.42	182,546
10 Nov 14	56.10000 +1.57	56.85	54.10	54.33	248,986
07 Nov 14	54.52500 -1.86	56.50	54.03	56.50	428,664
06 Nov 14	56.38500 +0.18	57.10	55.77	56.46	254,606
05 Nov 14	56.20500 -2.88	59.15	56.06	59.02	383,902
04 Nov 14	59.09000 +1.48	59.42	57.10	57.45	354,916
03 Nov 14	57.61000 +0.62	57.90	56.45	57.04	415,500
31 Oct 14	56.99000 +1.87	57.48	55.49	55.50	488,880
30 Oct 14	55.12000 +11.19	55.47	51.67	52.50	995,176
29 Oct 14	43.92500 +0.00	43.92	43.92	43.92	2,250,604
28 Oct 14	43.92500 +1.43	44.13	42.20	42.50	311,522
27 Oct 14	42.49500 -0.37	42.81	42.19	42.37	289,046
24 Oct 14	42.86000 +0.20	42.90	42.36	42.63	245,348
23 Oct 14	42.66000 -0.51	43.00	41.29	42.49	442,570
22 Oct 14	43.17000 +0.18	44.35	42.71	43.00	561,466
21 Oct 14	42.99000 +1.64	43.15	41.12	41.44	319,998
20 Oct 14	41.35500 +1.17	41.46	40.35	40.76	232,346
17 Oct 14	40.18000 +0.16	40.99	39.88	40.51	472,374
16 Oct 14	40.02000 -0.71	40.95	39.87	40.44	225,674
15 Oct 14	40.73000 +0.43	40.98	39.69	40.19	268,836
14 Oct 14	40.30000 +0.78	40.67	39.49	39.75	267,854
13 Oct 14	39.51500 +0.66	39.72	38.40	39.03	207,462
10 Oct 14	38.85500 +0.85	39.49	37.78	37.85	445,504
09 Oct 14	38.00500 -0.67	38.78	37.86	38.60	236,140
08 Oct 14	38.67500 +0.40	38.83	37.83	38.24	185,282
07 Oct 14	38.27500 -0.24	39.09	38.19	38.45	280,228
06 Oct 14	38.51500 +0.30	39.05	38.18	38.21	190,998
03 Oct 14	38.21500 +0.74	38.71	37.53	37.60	250,292
02 Oct 14	37.47000 +0.32	37.74	36.62	37.03	165,382
01 Oct 14	37.15000 +0.32	37.47	36.51	36.88	373,608
30 Sep 14	36.83000 +0.33	37.44	36.36	36.38	329,560
29 Sep 14	36.50000 +0.51	36.72	35.51	35.80	263,976
26 Sep 14	35.99000 +0.85	36.27	35.25	35.31	219,788
25 Sep 14	35.14500 -0.52	35.73	34.88	35.60	167,216
24 Sep 14	35.66500 +0.10	35.85	35.08	35.32	165,764
23 Sep 14	35.57000 +0.48	35.75	35.10	35.38	182,048
22 Sep 14	35.09000 -0.94	35.97	35.08	35.81	197,122
19 Sep 14	36.03000 -0.51	36.71	35.60	36.61	251,400
18 Sep 14	36.54500 +0.40	36.88	35.96	36.22	116,600
17 Sep 14	36.14500 +0.11	36.51	35.45	35.94	144,000
16 Sep 14	36.03500 +0.63	36.30	35.04	35.39	144,200
15 Sep 14	35.40000 -0.20	35.65	35.10	35.65	141,400
12 Sep 14	35.60000 -0.58	36.23	35.35	36.23	124,600
11 Sep 14	36.18000 +0.01	36.63	35.96	36.06	289,200
10 Sep 14	36.17000 +0.40	36.44	35.13	35.74	193,800
09 Sep 14	35.76500 -0.63	36.58	35.74	36.26	143,400
08 Sep 14	36.39500 -0.35	36.71	36.10	36.64	117,000
05 Sep 14	36.75000 +0.49	36.83	36.12	36.17	256,400
04 Sep 14	36.26500 -0.10	36.94	36.18	36.38	153,200
03 Sep 14	36.37000 +0.84	36.91	35.63	35.75	354,400
02 Sep 14	35.52500 -0.99	36.69	35.35	36.42	336,000
29 Aug 14	36.51500 -0.46	37.22	36.29	37.01	265,800
28 Aug 14	36.97000 +0.19	37.43	36.39	36.78	564,200
27 Aug 14	36.78500 -0.37	37.38	36.63	37.37	268,600
26 Aug 14	37.15000 +0.35	37.34	36.85	36.87	126,000
25 Aug 14	36.80500 -0.06	36.99	36.46	36.85	255,600
22 Aug 14	36.86500 +0.62	37.40	36.06	36.33	236,000
21 Aug 14	36.24500 -0.06	36.43	35.74	36.29	217,000
20 Aug 14	36.30500 +0.24	36.74	35.79	36.03	170,400
19 Aug 14	36.06500 +0.28	36.15	35.71	35.81	117,400
18 Aug 14	35.78500 +0.37	36.09	35.42	35.51	159,800
15 Aug 14	35.42000 +0.07	35.80	34.75	35.54	139,200
14 Aug 14	35.35000 +0.32	35.40	34.72	34.98	146,000
13 Aug 14	35.03000 +0.15	35.17	34.63	34.88	185,800
12 Aug 14	34.87500 -0.43	35.38	34.69	35.26	270,800
11 Aug 14	35.30500 +0.58	35.50	34.67	34.87	273,400
08 Aug 14	34.72000 +0.84	35.24	33.92	34.03	237,800
07 Aug 14	33.88500 -0.16	34.65	33.83	34.10	354,800
06 Aug 14	34.04500 +0.48	34.13	32.72	32.88	506,800
05 Aug 14	33.56500 +0.81	35.76	32.38	32.76	411,000
04 Aug 14	32.75000 -0.13	33.81	32.15	33.17	366,400
01 Aug 14	32.88500 +0.96	32.97	31.64	31.90	394,600
31 Jul 14	31.92500 -0.19	32.35	31.61	31.98	479,200
30 Jul 14	32.12000 -2.17	34.19	31.61	34.19	688,200
29 Jul 14	34.29500 -0.53	34.91	34.02	34.63	382,200
28 Jul 14	34.82000 -1.15	36.17	34.74	35.88	387,400
25 Jul 14	35.97500 +1.18	36.28	34.74	34.81	292,000
24 Jul 14	34.79000 -0.40	35.88	34.63	35.22	214,600
23 Jul 14	35.19500 -1.14	36.65	35.00	36.32	286,600
22 Jul 14	36.33000 +2.36	36.41	33.60	33.98	504,800
21 Jul 14	33.97500 -2.40	36.35	33.65	36.25	739,600
18 Jul 14	36.37500 -0.22	37.00	36.20	36.47	213,600
17 Jul 14	36.59000 -0.06	37.00	36.42	36.63	180,000
16 Jul 14	36.64500 -0.22	37.20	36.05	36.23	241,000
15 Jul 14	36.86500 -2.09	39.13	36.44	39.00	846,600
14 Jul 14	38.95500 -0.53	39.90	38.85	39.67	206,000
11 Jul 14	39.49000 +0.22	39.72	39.01	39.10	78,200
10 Jul 14	39.27000 +0.04	39.50	38.54	39.10	158,000
09 Jul 14	39.23000 +0.33	39.82	39.01	39.01	206,600
08 Jul 14	38.90000 -0.47	39.45	38.88	39.22	168,400
07 Jul 14	39.37000 -0.23	39.94	39.28	39.28	224,600
03 Jul 14	39.59500 +0.18	39.67	39.40	39.42	77,400
02 Jul 14	39.41500 -0.47	39.73	39.18	39.72	139,200
01 Jul 14	39.88500 +0.81	40.43	39.22	39.30	265,000
30 Jun 14	39.07000 +0.19	39.29	38.52	38.74	217,000
27 Jun 14	38.88000 +0.28	39.21	38.35	38.38	241,800
26 Jun 14	38.60000 +0.08	38.75	38.01	38.36	85,800
25 Jun 14	38.52000 +0.98	38.74	37.40	37.40	118,400
24 Jun 14	37.54500 -0.93	38.45	37.38	38.26	172,000
23 Jun 14	38.47500 -0.28	39.25	38.17	38.65	232,800
20 Jun 14	38.75000 -0.02	38.93	38.60	38.77	145,600
19 Jun 14	38.77000 +0.12	39.44	38.50	38.85	237,000
18 Jun 14	38.65000 +0.07	38.81	38.40	38.51	176,800
17 Jun 14	38.58500 -0.01	38.95	38.42	38.45	196,600
16 Jun 14	38.60000 +0.56	38.81	37.92	37.92	183,800
13 Jun 14	38.04000 +0.32	38.45	37.13	37.75	272,200
12 Jun 14	37.72000 +0.18	38.08	37.36	37.63	185,600
11 Jun 14	37.54000 +0.14	37.56	37.19	37.38	142,000
10 Jun 14	37.40500 +0.31	37.60	36.85	36.90	161,600
09 Jun 14	37.09500 -0.36	37.52	37.02	37.50	141,000
06 Jun 14	37.46000 +0.61	37.51	37.08	37.08	219,400
05 Jun 14	36.85000 +0.58	37.19	35.87	36.26	334,000
04 Jun 14	36.27000 -0.60	36.83	36.03	36.69	221,200
03 Jun 14	36.86500 +1.31	36.97	35.24	35.24	328,600
02 Jun 14	35.55500 -0.40	36.30	34.99	36.13	244,800
30 May 14	35.95500 -0.42	36.89	35.90	36.42	265,600
29 May 14	36.38000 +0.25	36.49	36.01	36.25	171,200
28 May 14	36.13500 -0.06	36.73	36.03	36.06	200,400
27 May 14	36.19500 +0.10	36.60	36.00	36.28	237,200
23 May 14	36.09500 +0.69	36.37	35.15	35.29	155,200
22 May 14	35.40000 +0.01	35.89	34.99	35.37	251,400
21 May 14	35.39000 +0.39	35.50	34.79	35.02	257,600
20 May 14	35.00000 -0.46	35.47	34.83	35.47	227,800
19 May 14	35.46000 +0.93	35.50	34.44	34.44	244,000
16 May 14	34.52500 +0.50	34.74	33.94	34.23	285,000
15 May 14	34.03000 -0.35	34.21	33.62	34.13	217,800
14 May 14	34.37500 -0.04	34.69	34.00	34.25	248,400
13 May 14	34.41500 -0.59	34.98	34.12	34.92	250,600
12 May 14	35.00500 +0.23	35.29	34.89	35.01	246,200
09 May 14	34.77500 +0.47	35.22	33.92	34.18	570,000
08 May 14	34.31000 -0.42	35.31	34.00	34.49	555,000
07 May 14	34.73500 -0.04	35.44	34.18	34.80	364,600
06 May 14	34.77500 -0.48	35.40	34.60	35.15	491,400
05 May 14	35.26000 +0.34	35.55	34.50	34.99	322,200
02 May 14	34.92000 +0.10	35.67	34.42	35.06	383,400
01 May 14	34.81500 +0.88	34.99	33.26	33.88	538,400
30 Apr 14	33.93000 -6.33	37.53	33.40	36.63	1,014,400
29 Apr 14	40.25500 +0.24	40.26	39.19	40.15	548,800
28 Apr 14	40.02000 +0.58	40.38	38.78	38.97	226,600
25 Apr 14	39.44000 -0.30	39.73	38.82	39.69	172,600
24 Apr 14	39.73500 +0.32	39.82	38.90	39.51	119,400
23 Apr 14	39.42000 +0.17	39.75	38.94	39.33	172,200
22 Apr 14	39.25000 +0.17	39.76	38.95	39.21	278,000
21 Apr 14	39.07500 +0.67	39.13	37.64	38.36	146,400
17 Apr 14	38.40500 +0.27	38.96	37.61	38.18	120,600
16 Apr 14	38.13500 +1.00	38.19	37.11	37.27	196,400
15 Apr 14	37.13500 +0.64	37.25	35.13	36.72	369,800
14 Apr 14	36.49500 +0.04	37.05	36.01	36.56	341,400
11 Apr 14	36.45000 -3.22	39.12	36.28	39.10	648,800
10 Apr 14	39.67500 -0.08	40.33	38.85	39.55	634,400
09 Apr 14	39.75000 +0.15	39.97	38.97	39.60	268,600
08 Apr 14	39.59500 +1.76	39.69	37.90	38.06	326,600
07 Apr 14	37.83000 +0.68	38.25	36.71	37.13	205,000
04 Apr 14	37.15500 -0.57	37.89	37.01	37.78	185,000
03 Apr 14	37.72000 +0.09	37.85	37.42	37.75	143,800
02 Apr 14	37.63000 -0.02	38.02	37.22	37.65	221,400
01 Apr 14	37.65000 -0.02	38.23	37.20	37.81	331,200
31 Mar 14	37.67000 +0.66	37.92	36.67	37.19	324,200
28 Mar 14	37.01000 +0.13	37.95	36.67	37.05	308,800
27 Mar 14	36.88500 +0.13	37.17	36.24	36.69	157,600
26 Mar 14	36.76000 -0.01	37.44	36.73	37.07	241,600
25 Mar 14	36.77000 +0.28	37.06	36.05	36.56	379,800
24 Mar 14	36.48500 +3.14	37.49	34.85	35.00	657,200
21 Mar 14	33.35000 -0.10	33.89	32.73	33.54	242,000
20 Mar 14	33.44500 -0.13	34.60	33.15	33.58	321,600
19 Mar 14	33.57000 -2.55	36.24	33.24	36.24	385,400
18 Mar 14	36.12000 +0.61	36.19	34.90	35.44	242,200
17 Mar 14	35.50500 -0.63	36.83	35.20	36.36	288,400
14 Mar 14	36.13500 +0.25	36.28	35.44	36.13	193,200
13 Mar 14	35.88500 +0.97	36.19	34.41	34.85	458,200
12 Mar 14	34.91000 -1.55	37.34	33.00	36.40	1,343,800
11 Mar 14	36.46000 -0.29	36.99	36.00	36.85	145,200
10 Mar 14	36.75000 +0.06	36.97	35.99	36.61	177,600
07 Mar 14	36.69500 -1.28	38.03	35.51	37.73	407,000
06 Mar 14	37.97500 +0.08	38.64	37.63	38.00	215,000
05 Mar 14	37.89500 +0.20	37.99	37.04	37.74	246,800
04 Mar 14	37.69500 +1.72	37.97	35.95	36.00	421,400
03 Mar 14	35.97000 -0.61	36.74	35.65	36.26	349,400
28 Feb 14	36.58500 -1.39	38.35	35.65	37.99	501,800
27 Feb 14	37.97500 +0.09	38.15	37.23	37.81	256,800
26 Feb 14	37.88500 -0.40	38.96	37.56	38.47	279,600
25 Feb 14	38.28500 +0.65	38.53	37.51	37.81	340,200
24 Feb 14	37.63000 -0.15	38.30	37.29	37.78	231,400
21 Feb 14	37.78000 -0.46	38.58	37.58	38.31	308,200
20 Feb 14	38.24000 +0.60	38.49	37.44	37.74	242,000
19 Feb 14	37.64000 -0.44	38.54	37.32	38.06	194,600
18 Feb 14	38.08500 +0.29	38.69	37.51	37.78	330,800
14 Feb 14	37.79500 +0.34	38.88	37.42	37.42	326,000
13 Feb 14	37.45000 +0.74	37.50	36.15	36.75	339,000
12 Feb 14	36.71500 +1.44	36.83	35.09	35.58	314,000
11 Feb 14	35.28000 +1.50	35.85	33.92	34.00	437,200
10 Feb 14	33.77500 +0.76	33.99	32.63	33.01	339,400
07 Feb 14	33.01500 +0.78	33.54	32.17	32.56	289,400
06 Feb 14	32.23000 -2.00	34.49	32.00	34.40	447,000
05 Feb 14	34.23000 +5.06	34.99	32.08	32.28	883,600
04 Feb 14	29.16500 +0.36	29.42	28.25	29.00	459,200
03 Feb 14	28.81000 -1.13	30.36	28.50	30.18	254,800
31 Jan 14	29.93500 -0.42	30.38	29.50	29.73	167,200
30 Jan 14	30.35000 +0.81	30.80	29.57	29.78	234,000
29 Jan 14	29.54000 -0.27	29.85	29.21	29.47	175,600
28 Jan 14	29.81000 +0.18	30.59	29.61	29.68	222,200
27 Jan 14	29.62500 +0.45	30.19	28.98	29.27	275,400
24 Jan 14	29.17000 -1.34	30.22	29.02	30.22	350,800
23 Jan 14	30.51000 -0.33	31.00	29.78	30.66	304,000
22 Jan 14	30.84000 +0.11	31.19	30.49	30.72	244,200
21 Jan 14	30.73000 +0.95	31.32	29.78	30.00	429,800
17 Jan 14	29.78000 +0.25	29.99	29.25	29.50	483,400
16 Jan 14	29.53000 -3.34	30.34	27.50	30.16	1,681,400
15 Jan 14	32.86500 -1.46	35.06	32.65	34.21	679,600
14 Jan 14	34.32500 -1.32	36.22	33.69	35.65	345,000
13 Jan 14	35.64500 -0.31	37.04	35.38	35.96	173,400
10 Jan 14	35.95500 -1.06	37.16	35.83	37.10	165,800
09 Jan 14	37.02000 +0.33	37.18	36.05	36.90	151,200
08 Jan 14	36.69500 -0.26	37.25	36.51	36.88	106,600
07 Jan 14	36.95000 +0.49	37.25	36.25	36.68	185,000
06 Jan 14	36.46500 -1.17	37.78	36.38	37.78	133,400
03 Jan 14	37.63500 -0.84	38.50	36.44	38.47	290,200
02 Jan 14	38.47000 +0.68	38.58	37.15	37.64	273,000
31 Dec 13	37.79000 -1.28	39.05	37.26	39.05	268,800
30 Dec 13	39.07500 +0.22	39.17	38.51	38.83	87,400
27 Dec 13	38.86000 +0.62	38.99	38.05	38.46	107,800
26 Dec 13	38.24500 -0.03	38.85	38.09	38.53	75,600
24 Dec 13	38.28000 -0.70	38.88	38.06	38.88	73,000
23 Dec 13	38.98000 +0.20	39.47	38.79	39.10	179,800
20 Dec 13	38.78000 +0.84	39.00	37.87	37.96	213,800
19 Dec 13	37.94000 +0.08	38.22	37.60	37.88	110,600
18 Dec 13	37.85500 +0.20	38.17	36.91	37.78	105,000
17 Dec 13	37.65000 +0.22	37.93	37.00	37.50	113,000
16 Dec 13	37.43000 +0.66	37.47	36.71	36.97	130,200
13 Dec 13	36.77000 -0.26	37.25	36.51	37.05	62,600
12 Dec 13	37.03000 +0.43	37.43	36.60	36.72	79,600
11 Dec 13	36.60000 -1.17	37.92	36.51	37.92	107,200
10 Dec 13	37.76500 -0.40	38.49	37.53	38.13	117,400
09 Dec 13	38.16500 +0.26	38.70	37.25	37.91	249,000
06 Dec 13	37.91000 +0.20	39.15	37.85	38.42	175,600
05 Dec 13	37.71000 +0.11	38.08	37.38	37.60	143,400
04 Dec 13	37.59500 +0.85	38.33	36.25	36.90	183,000
03 Dec 13	36.75000 +0.02	36.96	35.93	36.74	132,800
02 Dec 13	36.73000 +0.17	36.99	36.28	36.38	103,400
29 Nov 13	36.55500 -0.19	37.44	36.40	36.80	85,400
27 Nov 13	36.75000 +0.38	36.89	36.25	36.50	79,400
26 Nov 13	36.37000 -0.10	36.75	36.25	36.43	62,200
25 Nov 13	36.47000 -0.13	37.19	36.32	36.76	134,400
22 Nov 13	36.60000 +1.24	36.74	35.45	35.45	202,800
21 Nov 13	35.36000 +1.26	35.62	34.35	34.75	183,400
20 Nov 13	34.09500 +0.18	34.71	33.65	33.94	175,200
19 Nov 13	33.91500 -0.19	34.35	33.55	34.18	131,200
18 Nov 13	34.11000 -0.54	35.18	33.59	34.74	170,200
15 Nov 13	34.65000 +0.28	34.78	34.07	34.29	84,800
14 Nov 13	34.37500 -0.46	34.78	34.28	34.78	80,000
13 Nov 13	34.83000 +0.44	34.87	33.50	34.24	111,600
12 Nov 13	34.39000 -0.31	35.19	34.19	34.68	113,200
11 Nov 13	34.70000 -0.74	36.05	34.22	35.56	173,200
08 Nov 13	35.44500 +1.65	35.86	33.70	34.26	302,400
07 Nov 13	33.79500 -1.16	35.26	33.75	35.11	139,000
06 Nov 13	34.95500 +0.24	35.81	34.42	35.01	123,400
05 Nov 13	34.72000 -0.86	35.53	34.66	35.49	96,800
04 Nov 13	35.58000 +0.69	35.71	34.79	34.89	172,600
01 Nov 13	34.89000 +0.77	35.10	34.02	34.10	279,600
31 Oct 13	34.11500 -2.06	36.05	34.09	35.83	462,400
30 Oct 13	36.18000 -2.03	38.24	35.77	38.24	372,000
29 Oct 13	38.21500 -0.90	39.46	37.81	39.28	224,600
28 Oct 13	39.12000 +0.31	39.71	38.22	39.00	157,600
25 Oct 13	38.81000 +0.72	39.00	38.01	38.22	248,000
24 Oct 13	38.09500 -7.61	39.57	38.01	39.57	338,000
23 Oct 13	45.70500 +0.00	45.71	45.71	45.71	809,800
22 Oct 13	45.70500 +2.07	46.00	43.81	44.05	242,600
21 Oct 13	43.63500 -0.35	44.12	43.29	44.12	110,600
18 Oct 13	43.98000 +0.15	44.24	43.65	44.24	119,800
17 Oct 13	43.82500 -0.17	44.26	43.24	43.88	105,400
16 Oct 13	43.99500 +1.27	44.25	43.15	43.29	98,800
15 Oct 13	42.72500 -0.28	43.43	42.24	43.01	72,200
14 Oct 13	43.00500 +0.63	43.40	41.78	42.29	57,000
11 Oct 13	42.38000 +0.40	42.56	41.21	41.40	112,800
10 Oct 13	41.98500 +1.44	42.21	40.91	41.17	104,400
09 Oct 13	40.54500 +0.27	40.90	39.47	40.27	143,800
08 Oct 13	40.27000 -1.45	42.07	40.07	41.69	161,800
07 Oct 13	41.72000 -1.74	43.21	41.60	43.12	131,800
04 Oct 13	43.45500 +0.26	43.88	43.04	43.30	64,600
03 Oct 13	43.20000 -0.28	43.75	42.23	43.22	203,200
02 Oct 13	43.48500 -1.06	44.42	43.42	44.19	95,800
01 Oct 13	44.55000 +1.15	44.86	43.13	43.21	123,000
30 Sep 13	43.39500 -0.20	44.15	43.01	43.01	143,800
27 Sep 13	43.60000 +0.47	43.99	42.76	42.76	74,800
26 Sep 13	43.12500 +0.15	43.82	42.88	43.11	98,600
25 Sep 13	42.97000 +0.68	43.42	42.22	42.33	121,800
24 Sep 13	42.29500 -0.31	42.63	41.71	42.46	250,800
23 Sep 13	42.60500 -1.17	43.83	42.28	43.74	234,600
20 Sep 13	43.78000 -0.37	44.81	43.74	44.35	257,200
19 Sep 13	44.14500 +0.10	44.42	43.62	44.06	153,400
18 Sep 13	44.05000 +0.90	44.35	43.03	43.22	218,400
17 Sep 13	43.15500 +0.65	43.40	42.51	42.74	158,400
16 Sep 13	42.51000 +1.37	43.23	41.56	41.71	279,400
13 Sep 13	41.14000 +0.75	41.46	40.03	40.38	299,400
12 Sep 13	40.39000 +0.76	40.78	39.60	39.67	123,200
11 Sep 13	39.63000 +0.41	39.72	38.88	39.13	154,400
10 Sep 13	39.22000 -0.28	39.94	39.06	39.65	138,000
09 Sep 13	39.50000 +0.90	39.58	38.69	38.69	164,400
06 Sep 13	38.60000 -0.28	39.58	37.83	39.00	154,000
05 Sep 13	38.87500 +0.06	39.08	38.10	38.81	108,400
04 Sep 13	38.81500 +0.46	39.07	38.31	38.42	174,800
03 Sep 13	38.35500 +0.38	39.02	37.91	37.92	127,400
30 Aug 13	37.97500 -1.03	39.19	37.91	38.90	138,400
29 Aug 13	39.00000 +0.33	39.76	38.51	38.63	122,800
28 Aug 13	38.67500 +0.22	38.85	38.21	38.42	107,200
27 Aug 13	38.45000 -1.40	39.69	38.35	39.50	96,800
26 Aug 13	39.85000 -0.57	40.67	39.71	40.31	83,600
23 Aug 13	40.42000 +0.63	40.60	39.15	39.94	206,400
22 Aug 13	39.79000 +0.87	39.88	38.83	38.83	86,400
21 Aug 13	38.92500 -0.57	39.54	38.79	39.28	77,800
20 Aug 13	39.49500 +0.95	39.99	38.00	38.53	551,000
19 Aug 13	38.54000 -0.03	39.20	38.44	38.49	144,400
16 Aug 13	38.57500 -0.30	39.38	38.51	38.72	203,400
15 Aug 13	38.87500 -1.13	39.72	38.64	39.72	108,400
14 Aug 13	40.00000 -0.37	40.49	39.91	40.42	167,600
13 Aug 13	40.36500 +0.10	40.64	39.88	40.35	216,400
12 Aug 13	40.27000 +0.35	40.42	39.42	39.88	270,600
09 Aug 13	39.92500 +0.13	40.37	39.65	40.01	220,400
08 Aug 13	39.80000 -0.78	41.32	36.50	40.91	1,196,400
07 Aug 13	40.58500 -0.96	41.71	40.58	41.58	162,000
06 Aug 13	41.54500 -0.67	42.17	41.12	42.01	476,000
05 Aug 13	42.21000 -0.37	42.58	41.97	42.50	441,200
02 Aug 13	42.57500 +0.01	43.09	41.93	42.50	298,800
01 Aug 13	42.56500 +1.25	43.18	41.21	41.69	423,400
31 Jul 13	41.31000 +0.52	41.55	40.63	40.86	478,400
30 Jul 13	40.79000 +1.32	41.17	39.44	39.55	446,000
29 Jul 13	39.47000 +0.17	39.99	39.08	39.42	440,000
26 Jul 13	39.30000 +0.69	39.43	38.11	38.64	400,000
25 Jul 13	38.60500 +1.61	38.84	36.31	36.99	772,200
24 Jul 13	36.99500 -3.28	40.92	36.35	40.49	995,400
23 Jul 13	40.27500 -2.39	42.54	39.53	42.50	1,682,600
22 Jul 13	42.67000 +0.64	43.70	42.05	42.37	535,600
19 Jul 13	42.02500 +0.95	42.19	40.88	41.00	135,400
18 Jul 13	41.07500 +1.39	41.20	39.74	39.74	188,000
17 Jul 13	39.69000 +0.27	39.99	39.17	39.63	113,800
16 Jul 13	39.42000 -0.05	39.83	39.17	39.34	80,200
15 Jul 13	39.46500 +0.60	39.50	38.97	39.00	101,200
12 Jul 13	38.86500 -0.35	39.44	38.67	39.22	91,600
11 Jul 13	39.22000 +0.99	39.47	38.55	39.47	124,200
10 Jul 13	38.23500 -0.47	39.50	37.25	39.31	291,000
09 Jul 13	38.71000 +1.06	38.89	37.92	38.00	167,800
08 Jul 13	37.65000 +0.66	37.90	37.03	37.47	172,400
05 Jul 13	36.99500 +0.38	37.01	36.61	37.00	72,800
03 Jul 13	36.61500 +0.63	36.83	35.94	36.06	39,800
02 Jul 13	35.99000 -0.43	36.85	35.52	36.31	185,800
01 Jul 13	36.42000 +0.23	36.73	36.05	36.37	175,600
28 Jun 13	36.19000 +0.08	36.83	35.96	35.96	227,000
27 Jun 13	36.11000 +0.35	36.68	35.94	35.94	103,600
26 Jun 13	35.76000 +0.18	36.19	35.47	35.87	105,800
25 Jun 13	35.58000 -0.03	35.96	35.11	35.96	135,000
24 Jun 13	35.61000 -0.33	36.15	35.24	35.63	206,400
21 Jun 13	35.94000 +0.95	35.97	34.67	35.26	415,000
20 Jun 13	34.99000 -1.47	36.28	34.78	36.28	307,000
19 Jun 13	36.46000 -0.83	37.92	36.05	37.25	239,000
18 Jun 13	37.29000 +0.65	37.37	36.60	36.78	190,400
17 Jun 13	36.64000 -0.31	38.15	35.92	37.01	442,600
14 Jun 13	36.95000 +0.56	37.50	35.90	36.37	232,200
13 Jun 13	36.39500 +1.65	36.66	34.64	34.85	217,000
12 Jun 13	34.74500 -0.50	35.79	34.67	35.47	289,800
11 Jun 13	35.24000 +0.38	35.77	34.52	34.75	169,200
10 Jun 13	34.86500 +0.84	35.03	34.13	34.17	179,400
07 Jun 13	34.03000 +0.55	34.33	33.49	33.58	77,600
06 Jun 13	33.48000 +1.02	33.56	32.24	32.36	100,000
05 Jun 13	32.46000 -0.78	33.38	32.26	33.06	278,600
04 Jun 13	33.24000 -0.41	33.96	32.70	33.59	232,400
03 Jun 13	33.65000 -1.39	34.99	33.55	34.95	340,800
31 May 13	35.04500 +0.09	35.72	34.60	34.76	424,000
30 May 13	34.95500 +0.23	35.85	34.60	34.70	436,600
29 May 13	34.72500 +0.06	35.00	34.26	34.60	224,400
28 May 13	34.66500 +1.00	34.91	33.68	33.98	301,400
24 May 13	33.66500 -0.59	34.08	33.11	34.00	283,000
23 May 13	34.25500 +0.19	34.40	33.26	33.83	359,600
22 May 13	34.07000 +0.10	34.44	33.76	33.92	684,600
21 May 13	33.97500 -0.04	34.47	33.72	34.13	517,800
20 May 13	34.01500 +1.28	34.19	32.54	32.63	286,000
17 May 13	32.73000 +0.65	32.94	32.10	32.10	112,200
16 May 13	32.08000 -0.11	32.45	31.81	32.15	221,200
15 May 13	32.19000 +1.88	32.50	30.00	30.00	373,800
14 May 13	30.31000 +1.22	30.37	29.09	29.20	273,400
13 May 13	29.09500 +0.44	29.45	28.37	28.50	150,200
10 May 13	28.65500 +0.55	28.82	27.92	28.25	103,400
09 May 13	28.10500 +0.03	28.27	27.75	28.03	283,800
08 May 13	28.07500 -0.42	28.60	27.91	28.49	141,000
07 May 13	28.49500 +0.14	28.94	28.45	28.57	148,000
06 May 13	28.35500 -0.01	28.59	28.17	28.45	150,000
03 May 13	28.36500 +0.41	28.55	28.22	28.25	127,400
02 May 13	27.95500 +0.49	28.25	27.42	27.50	137,200
01 May 13	27.46500 -0.74	28.40	27.33	28.14	148,400
30 Apr 13	28.21000 -0.16	28.52	28.09	28.50	138,800
29 Apr 13	28.36500 +0.42	28.93	27.83	27.83	283,400
26 Apr 13	27.94000 +1.08	28.34	26.83	26.90	250,400
25 Apr 13	26.86000 +0.13	27.41	26.25	26.50	264,600
24 Apr 13	26.73500 +1.59	27.78	24.82	24.84	446,800
23 Apr 13	25.15000 +0.42	26.40	24.73	24.75	747,200
22 Apr 13	24.73000 +0.42	24.73	24.06	24.14	114,400
19 Apr 13	24.31000 +0.10	24.39	23.90	24.28	153,800
18 Apr 13	24.20500 +0.39	24.39	23.67	23.82	201,800
17 Apr 13	23.82000 +0.27	23.92	23.28	23.51	137,200
16 Apr 13	23.55000 +0.52	23.65	23.02	23.25	150,800
15 Apr 13	23.02500 -0.84	23.86	22.94	23.83	131,800
12 Apr 13	23.86000 -0.37	24.11	23.15	24.11	285,400
11 Apr 13	24.23000 +0.48	24.60	23.70	23.73	413,600
10 Apr 13	23.75000 -0.08	23.99	23.48	23.83	280,200
09 Apr 13	23.82500 -0.88	24.72	23.46	24.68	567,400
08 Apr 13	24.70500 +0.24	24.75	24.05	24.42	97,800
05 Apr 13	24.47000 -0.17	24.74	24.36	24.42	84,600
04 Apr 13	24.64000 +0.88	24.70	23.81	23.89	143,400
03 Apr 13	23.76000 -0.28	24.13	23.54	24.00	127,800
02 Apr 13	24.04500 +0.23	24.50	23.53	23.81	203,600
01 Apr 13	23.82000 -0.35	24.50	23.41	24.22	114,000
28 Mar 13	24.16500 +0.01	24.43	23.77	24.11	236,000
27 Mar 13	24.15500 -0.49	24.64	23.75	24.64	156,000
26 Mar 13	24.64500 +1.01	24.73	23.62	23.67	291,000
25 Mar 13	23.63500 +0.61	23.82	22.97	23.02	256,800
22 Mar 13	23.02500 -0.01	23.30	22.92	23.01	80,800
21 Mar 13	23.03000 -0.39	23.36	23.00	23.36	85,400
20 Mar 13	23.41500 +0.07	23.56	23.03	23.49	87,400
19 Mar 13	23.35000 -0.19	23.63	23.26	23.63	143,000
18 Mar 13	23.54000 +0.57	23.65	22.69	22.77	258,600
15 Mar 13	22.97000 -0.01	23.14	22.37	23.03	286,400
14 Mar 13	22.98000 +0.03	23.42	22.86	23.00	172,600
13 Mar 13	22.94500 -0.49	23.42	22.75	23.38	270,600
12 Mar 13	23.43500 -0.09	23.87	23.06	23.52	371,200
11 Mar 13	23.52000 -0.20	23.92	23.50	23.65	150,000
08 Mar 13	23.72000 -0.07	24.00	23.49	24.00	250,800
07 Mar 13	23.79000 +1.76	24.10	21.98	21.98	473,400
06 Mar 13	22.03500 -0.05	22.34	21.85	22.04	284,200
05 Mar 13	22.08500 +0.07	22.33	21.85	22.11	210,600
04 Mar 13	22.01000 +0.14	22.16	21.54	21.77	285,000
01 Mar 13	21.87000 -0.27	22.19	21.67	22.00	327,600
28 Feb 13	22.14500 +0.22	23.30	21.66	21.93	568,000
27 Feb 13	21.93000 -0.01	22.16	21.89	21.92	200,000
26 Feb 13	21.94000 -0.31	22.26	21.76	22.23	267,800
25 Feb 13	22.25000 -0.25	23.28	22.23	22.81	308,400
22 Feb 13	22.50000 -0.67	23.40	22.34	23.26	166,800
21 Feb 13	23.17000 +0.45	23.23	22.40	22.68	317,200
20 Feb 13	22.71500 -1.12	23.83	22.64	23.83	504,000
19 Feb 13	23.83500 +1.87	24.06	22.00	22.05	651,600
15 Feb 13	21.96500 +0.24	22.13	21.67	21.96	484,200
14 Feb 13	21.72500 +0.54	21.97	20.83	21.15	473,600
13 Feb 13	21.18500 +0.05	21.40	20.75	21.21	478,400
12 Feb 13	21.13500 -0.25	21.68	21.05	21.30	376,600
11 Feb 13	21.39000 +0.97	21.82	20.42	20.42	588,400
08 Feb 13	20.42500 -0.11	20.97	20.33	20.50	563,600
07 Feb 13	20.53000 +1.57	20.93	19.26	19.35	1,182,400
06 Feb 13	18.96500 -0.38	19.67	18.07	19.50	1,517,200
05 Feb 13	19.34500 +1.41	19.94	17.85	17.91	1,516,800
04 Feb 13	17.93000 +0.59	18.08	16.67	17.08	570,800
01 Feb 13	17.34000 -0.39	17.88	17.18	17.83	548,600
31 Jan 13	17.72500 -0.35	18.05	17.49	18.03	380,600
30 Jan 13	18.08000 -0.25	18.49	17.99	18.24	409,800
29 Jan 13	18.32500 -0.17	19.00	18.29	18.47	575,000
28 Jan 13	18.49500 -0.17	19.60	17.55	18.74	1,395,600
25 Jan 13	18.66500 -0.23	19.17	18.43	19.00	400,000
24 Jan 13	18.90000 +0.27	18.96	18.63	18.63	210,000
23 Jan 13	18.62500 +0.14	18.85	18.33	18.50	323,400
22 Jan 13	18.48500 +0.31	18.72	18.18	18.22	321,000
18 Jan 13	18.18000 +0.30	18.25	17.70	17.95	310,200
17 Jan 13	17.88500 -0.67	19.25	17.32	18.56	1,010,800
16 Jan 13	18.55500 +0.05	18.84	18.41	18.48	420,600
15 Jan 13	18.50500 +0.47	18.50	18.01	18.02	703,400
14 Jan 13	18.03500 +0.20	18.17	17.74	17.85	264,600
11 Jan 13	17.83500 +0.18	17.90	17.38	17.63	431,600
10 Jan 13	17.65500 -0.73	18.63	17.14	18.63	1,039,600
09 Jan 13	18.39000 -0.36	19.86	17.91	18.75	1,561,800
08 Jan 13	18.75000 +0.15	18.81	18.48	18.48	783,400
07 Jan 13	18.60000 +0.75	19.32	17.85	18.94	655,400
04 Jan 13	17.85500 +0.39	18.04	17.34	17.61	514,000
03 Jan 13	17.47000 +1.03	17.67	16.28	16.43	620,400
02 Jan 13	16.44000 -0.02	17.40	16.01	17.07	1,161,400
31 Dec 12	16.46500 +0.66	16.51	15.77	15.77	655,000
28 Dec 12	15.80000 +0.19	16.08	15.40	15.64	919,400
27 Dec 12	15.61500 +0.15	16.58	15.26	16.58	879,600
26 Dec 12	15.46000 -0.79	16.74	15.36	16.74	812,600
24 Dec 12	16.24500 -0.67	16.95	16.22	16.95	257,800
21 Dec 12	16.91500 -0.83	17.69	16.73	17.69	1,331,600
20 Dec 12	17.74500 -0.75	18.52	17.50	18.50	680,800
19 Dec 12	18.50000 -1.02	19.61	18.00	19.50	1,178,200
18 Dec 12	19.52500 +0.41	19.61	19.02	19.09	425,400
17 Dec 12	19.11500 -0.09	19.18	18.51	18.83	596,800
14 Dec 12	19.21000 -1.73	20.90	18.41	20.88	1,493,800
13 Dec 12	20.93500 -0.31	21.50	20.76	21.28	173,400
12 Dec 12	21.24000 -0.26	21.64	21.23	21.36	544,200
11 Dec 12	21.49500 -0.14	21.72	21.41	21.50	637,400
10 Dec 12	21.63500 -0.23	21.99	21.53	21.60	737,400
07 Dec 12	21.86000 +0.19	22.00	21.47	21.72	211,600
06 Dec 12	21.66500 +0.31	21.74	21.35	21.42	308,600
05 Dec 12	21.35500 +0.08	21.67	21.19	21.30	329,800
04 Dec 12	21.27500 +0.25	21.69	21.08	21.30	380,800
03 Dec 12	21.02000 +0.38	21.15	20.34	20.71	318,800
30 Nov 12	20.64000 +0.06	20.82	20.22	20.53	557,200
29 Nov 12	20.58500 -1.22	21.86	19.51	21.86	2,626,200
28 Nov 12	21.80500 -0.10	22.00	21.50	21.91	204,400
27 Nov 12	21.90500 +0.01	22.25	21.66	22.05	425,600
26 Nov 12	21.90000 -0.09	22.13	21.63	21.84	247,600
23 Nov 12	21.99000 +0.09	22.00	21.92	21.98	117,000
21 Nov 12	21.89500 -0.02	21.95	21.83	21.89	122,600
20 Nov 12	21.91500 -0.06	22.01	21.66	21.91	349,000
19 Nov 12	21.98000 -0.28	22.38	21.70	22.38	377,000
16 Nov 12	22.26000 +0.36	22.43	21.79	21.97	491,800
15 Nov 12	21.89500 +0.03	22.14	21.70	21.80	223,400
14 Nov 12	21.86000 +0.22	21.99	21.64	21.74	438,600
13 Nov 12	21.64500 +0.01	21.98	21.39	21.39	354,400
12 Nov 12	21.63500 +0.28	21.82	21.42	21.45	267,800
09 Nov 12	21.35500 +0.19	21.77	20.80	21.05	378,200
08 Nov 12	21.16500 +0.10	21.30	20.78	21.11	420,000
07 Nov 12	21.06500 +0.49	21.36	20.36	20.43	855,800
06 Nov 12	20.57500 -0.68	21.62	20.52	21.58	886,400
05 Nov 12	21.26000 -0.14	21.86	21.13	21.34	978,800
02 Nov 12	21.40000 -0.57	21.97	21.25	21.95	611,600
01 Nov 12	21.96500 +0.40	22.44	21.13	21.40	1,007,000
31 Oct 12	21.57000 -0.56	22.81	21.27	21.98	995,800
26 Oct 12	22.12500 +0.08	22.60	21.97	22.01	462,800
25 Oct 12	22.04000 -1.29	23.90	21.86	23.60	1,070,200
24 Oct 12	23.33500 -0.15	25.11	22.68	24.74	870,000
23 Oct 12	23.48500 +0.53	23.75	22.50	22.50	332,400
22 Oct 12	22.95500 +0.10	23.19	22.24	22.85	329,400
19 Oct 12	22.85500 -1.19	23.94	22.83	23.89	236,800
18 Oct 12	24.04000 +0.02	24.14	23.86	24.00	126,000
17 Oct 12	24.02000 -0.03	24.25	23.74	24.12	122,200
16 Oct 12	24.05000 +0.42	24.12	23.67	23.89	182,600
15 Oct 12	23.63000 -0.07	23.79	23.49	23.64	128,600
12 Oct 12	23.69500 -0.23	23.95	23.64	23.85	112,600
11 Oct 12	23.92000 +0.06	24.00	23.67	23.99	173,200
10 Oct 12	23.86500 +0.52	23.99	23.26	23.33	259,200
09 Oct 12	23.34000 -0.54	23.82	23.22	23.82	216,800
08 Oct 12	23.88000 -0.02	24.00	23.65	23.89	197,400
05 Oct 12	23.90000 -0.11	24.55	23.90	24.00	296,200
04 Oct 12	24.01500 +0.24	24.25	23.59	23.99	249,800
03 Oct 12	23.77000 -0.26	24.30	23.59	24.00	239,000
02 Oct 12	24.03000 +0.55	24.08	23.13	23.55	394,200
01 Oct 12	23.48000 +0.24	23.50	22.90	23.24	238,400
28 Sep 12	23.23500 +0.42	23.43	22.60	22.81	318,400
27 Sep 12	22.81500 +0.34	22.94	22.09	22.57	348,600
26 Sep 12	22.47500 -1.03	23.74	22.47	23.55	579,200
25 Sep 12	23.50500 -1.12	24.75	23.35	24.63	1,691,800
24 Sep 12	24.62500 +0.16	24.74	23.98	24.50	605,600
21 Sep 12	24.47000 +0.23	24.63	24.27	24.55	450,600
20 Sep 12	24.24000 -0.08	24.41	24.13	24.32	310,000
19 Sep 12	24.31500 -0.03	24.68	24.26	24.41	331,200
18 Sep 12	24.35000 +0.61	24.36	23.58	23.58	336,200
17 Sep 12	23.74000 +0.74	23.74	22.97	23.02	184,800
14 Sep 12	23.00000 -0.52	23.65	22.95	23.50	392,600
13 Sep 12	23.52000 +0.03	23.61	23.13	23.55	280,000
12 Sep 12	23.48500 +0.00	23.52	23.32	23.49	309,200
11 Sep 12	23.48500 +0.13	23.49	23.20	23.26	118,600
10 Sep 12	23.36000 +0.07	23.40	23.19	23.32	272,600
07 Sep 12	23.29000 -0.03	23.36	23.22	23.25	137,000
06 Sep 12	23.32500 +0.12	23.50	23.17	23.23	266,800
05 Sep 12	23.21000 +0.09	23.22	22.99	23.02	233,600
04 Sep 12	23.11500 +0.44	23.23	22.53	22.75	312,400
31 Aug 12	22.67500 +0.09	22.75	22.55	22.63	222,600
30 Aug 12	22.58500 +0.04	22.72	22.33	22.33	319,000
29 Aug 12	22.54500 +0.20	22.57	22.25	22.33	186,600
28 Aug 12	22.34000 +0.66	22.38	21.59	21.66	238,600
27 Aug 12	21.68000 +0.10	21.68	21.40	21.58	165,200
24 Aug 12	21.58000 -0.42	22.01	21.13	21.83	407,600
23 Aug 12	22.00000 -0.15	22.17	21.72	22.16	227,800
22 Aug 12	22.15000 -0.28	22.48	22.14	22.42	80,800
21 Aug 12	22.43000 -0.17	22.65	22.40	22.64	119,600
20 Aug 12	22.60500 -0.12	22.75	22.53	22.61	174,200
17 Aug 12	22.72500 +0.17	22.78	22.27	22.51	229,400
16 Aug 12	22.55500 +0.19	22.75	22.14	22.33	189,600
15 Aug 12	22.36000 +0.13	23.00	22.21	22.26	390,800
14 Aug 12	22.23500 +0.19	22.43	22.17	22.17	203,400
13 Aug 12	22.05000 -0.02	22.43	21.91	22.07	192,600
10 Aug 12	22.06500 +0.03	22.30	21.91	22.00	251,800
09 Aug 12	22.03500 +0.01	22.31	21.91	22.07	352,600
08 Aug 12	22.02000 -0.40	22.43	21.96	22.17	270,800
07 Aug 12	22.42000 -0.86	23.78	21.93	23.49	606,000
06 Aug 12	23.28000 +0.61	23.36	22.63	22.66	514,600
03 Aug 12	22.67500 +0.21	22.75	22.44	22.59	345,600
02 Aug 12	22.46500 +0.53	22.58	21.76	21.81	220,800
01 Aug 12	21.93500 -0.56	22.73	21.86	22.57	434,800
31 Jul 12	22.49000 -0.01	22.77	22.32	22.50	559,600
30 Jul 12	22.50000 +0.00	22.68	22.31	22.49	231,200
27 Jul 12	22.50000 +0.54	22.69	21.83	21.83	395,400
26 Jul 12	21.96000 +0.97	22.00	21.07	21.17	351,200
25 Jul 12	20.98500 +0.86	21.75	20.61	21.51	682,600
24 Jul 12	20.13000 +0.22	20.18	19.76	19.94	132,400
23 Jul 12	19.91000 -0.25	19.98	19.68	19.95	159,000
20 Jul 12	20.16000 -0.13	20.26	20.02	20.13	92,800
19 Jul 12	20.28500 +0.09	20.41	20.13	20.31	98,400
18 Jul 12	20.19500 +0.13	20.42	19.99	19.99	147,200
17 Jul 12	20.07000 -0.02	20.32	20.04	20.13	109,400
16 Jul 12	20.09000 -0.41	20.58	19.96	20.50	84,800
13 Jul 12	20.49500 +0.50	20.53	19.95	20.13	103,000
12 Jul 12	20.00000 -0.03	20.08	19.80	19.95	85,800
11 Jul 12	20.03000 +0.36	20.09	19.64	19.64	162,200
10 Jul 12	19.67000 -0.94	20.88	19.13	20.81	452,800
09 Jul 12	20.61500 +0.11	20.71	20.30	20.50	179,400
06 Jul 12	20.50000 +0.03	20.56	20.10	20.30	178,800
05 Jul 12	20.46500 -0.18	20.61	20.25	20.58	272,800
03 Jul 12	20.64500 +0.10	20.88	20.57	20.61	110,800
02 Jul 12	20.55000 -0.01	20.75	20.09	20.60	309,400
29 Jun 12	20.56000 +0.22	20.75	20.46	20.58	141,800
28 Jun 12	20.34500 +0.12	20.36	20.03	20.07	75,400
27 Jun 12	20.22500 +0.35	20.41	19.87	20.02	124,600
26 Jun 12	19.87000 -0.09	20.20	19.84	20.05	86,600
25 Jun 12	19.96500 -0.23	20.18	19.72	19.99	85,800
22 Jun 12	20.19500 +0.42	20.23	19.78	19.78	144,000
21 Jun 12	19.77000 -0.31	20.18	19.50	20.06	167,600
20 Jun 12	20.08500 +0.01	20.19	19.81	19.98	62,000
19 Jun 12	20.07000 +0.08	20.14	19.88	19.98	214,000
18 Jun 12	19.98500 -0.44	20.40	19.91	20.34	187,200
15 Jun 12	20.43000 -0.24	20.67	20.40	20.65	168,800
14 Jun 12	20.67500 +0.64	20.75	19.86	19.99	131,600
13 Jun 12	20.03000 +0.04	20.07	19.76	20.03	222,000
12 Jun 12	19.99000 +0.06	20.13	19.70	19.96	194,800
11 Jun 12	19.93000 -0.27	20.44	19.90	20.34	197,200
08 Jun 12	20.20500 -0.07	20.50	20.14	20.21	188,200
07 Jun 12	20.27500 +0.08	20.40	20.00	20.18	247,000
06 Jun 12	20.19500 -0.06	20.39	20.11	20.34	175,800
05 Jun 12	20.25000 +0.20	20.30	19.92	19.93	186,400
04 Jun 12	20.05000 +0.02	20.09	19.79	20.00	203,400
01 Jun 12	20.03000 -0.17	20.23	19.00	19.89	212,800
31 May 12	20.20000 -0.04	20.36	20.13	20.22	173,800
30 May 12	20.24000 +0.13	20.25	19.89	19.97	194,200
29 May 12	20.11500 +0.16	20.24	19.99	20.09	187,800
25 May 12	19.95500 -0.25	20.19	19.92	20.19	216,600
24 May 12	20.20000 +0.20	20.21	19.80	19.96	169,400
23 May 12	20.00000 +0.13	20.05	19.59	19.82	150,000
22 May 12	19.87000 -0.05	20.25	19.75	19.83	184,000
21 May 12	19.91500 +0.50	19.98	19.23	19.40	113,000
18 May 12	19.41500 +0.25	19.58	19.11	19.11	134,000
17 May 12	19.17000 +0.07	19.44	19.04	19.15	170,400
16 May 12	19.10000 +0.23	19.19	18.82	18.88	208,200
15 May 12	18.87000 -0.17	18.99	18.77	18.95	562,000
14 May 12	19.04500 -0.25	19.19	18.79	19.03	178,200
11 May 12	19.29500 -0.44	19.85	19.14	19.50	266,000
10 May 12	19.73500 +0.39	20.30	19.34	19.50	319,600
09 May 12	19.34500 +0.73	19.41	18.38	18.38	238,000
08 May 12	18.61500 +0.08	18.85	18.32	18.39	221,200
07 May 12	18.53500 -0.04	18.80	18.34	18.44	280,000
04 May 12	18.57500 +0.33	18.78	18.01	18.13	274,200
03 May 12	18.25000 -0.60	18.86	18.04	18.86	267,200
02 May 12	18.85500 -0.03	19.08	18.51	18.86	332,000
01 May 12	18.89000 -1.96	20.98	18.87	20.84	894,400
30 Apr 12	20.85000 +0.41	20.89	20.25	20.50	452,000
27 Apr 12	20.44500 +0.26	20.52	20.02	20.18	186,800
26 Apr 12	20.18500 -0.32	20.53	20.00	20.25	282,200
25 Apr 12	20.50000 +2.10	21.07	19.25	20.00	586,400
24 Apr 12	18.40000 +0.04	18.64	18.15	18.27	126,200
23 Apr 12	18.36000 -0.30	18.45	18.09	18.31	67,800
20 Apr 12	18.66000 +0.26	18.75	18.45	18.56	87,600
19 Apr 12	18.40000 -0.41	18.83	18.10	18.79	112,000
18 Apr 12	18.80500 -0.11	18.97	18.67	18.81	209,200
17 Apr 12	18.92000 +0.67	19.15	18.34	18.34	76,200
16 Apr 12	18.25500 +0.25	18.42	17.92	18.05	101,600
13 Apr 12	18.00000 -0.24	18.34	18.00	18.20	46,400
12 Apr 12	18.23500 +0.10	18.44	18.09	18.13	59,200
11 Apr 12	18.13500 -0.02	18.45	17.90	18.19	50,800
10 Apr 12	18.15500 +0.05	18.47	17.88	18.16	58,000
09 Apr 12	18.11000 -0.24	18.24	17.99	18.05	79,400
05 Apr 12	18.35000 +0.03	18.41	18.14	18.21	111,200
04 Apr 12	18.32000 -0.01	18.34	17.90	18.25	121,200
03 Apr 12	18.32500 -0.72	19.09	18.29	18.98	124,400
02 Apr 12	19.04500 +0.38	19.11	18.67	18.67	143,200
30 Mar 12	18.66500 -0.06	18.91	18.60	18.91	46,000
29 Mar 12	18.72500 +0.25	18.77	18.27	18.33	91,800
28 Mar 12	18.48000 -0.03	18.60	18.10	18.49	141,000
27 Mar 12	18.51500 -0.24	18.83	18.45	18.75	90,000
26 Mar 12	18.75500 +0.35	18.80	18.28	18.47	62,200
23 Mar 12	18.40500 +0.44	18.42	17.91	17.93	57,000
22 Mar 12	17.96500 -0.33	18.32	17.60	18.11	68,400
21 Mar 12	18.29000 +0.04	18.38	18.08	18.37	62,800
20 Mar 12	18.25500 -0.13	18.48	18.23	18.33	69,400
19 Mar 12	18.38500 +0.20	18.60	18.15	18.15	66,800
16 Mar 12	18.18500 -0.11	18.31	17.84	18.31	99,000
15 Mar 12	18.30000 -0.25	18.64	18.15	18.55	73,800
14 Mar 12	18.55000 -0.56	19.02	18.49	18.92	88,400
13 Mar 12	19.11000 +0.46	19.13	18.58	18.82	77,000
12 Mar 12	18.65000 -0.19	18.87	18.43	18.87	87,000
09 Mar 12	18.84500 +0.88	18.96	17.96	17.99	92,600
08 Mar 12	17.96500 +0.30	18.02	17.64	17.76	71,200
07 Mar 12	17.66500 -0.30	18.10	17.56	18.03	170,000
06 Mar 12	17.97000 -0.59	18.71	17.60	18.33	108,600
05 Mar 12	18.55500 +0.41	18.67	18.11	18.11	53,600
02 Mar 12	18.14500 -0.42	18.57	18.06	18.51	108,400
01 Mar 12	18.57000 +0.02	18.76	18.45	18.60	160,000
29 Feb 12	18.55000 -0.45	19.25	18.54	19.02	82,800
28 Feb 12	18.99500 -0.15	19.17	18.83	19.14	170,800
27 Feb 12	19.15000 -0.07	19.18	18.98	19.13	93,800
24 Feb 12	19.22000 +0.00	19.25	19.07	19.22	69,800
23 Feb 12	19.21500 +0.17	19.25	18.98	19.11	50,400
22 Feb 12	19.05000 -0.05	19.49	19.00	19.06	94,000
21 Feb 12	19.09500 +0.08	19.41	18.73	19.00	142,000
17 Feb 12	19.01000 -0.08	19.16	18.91	19.05	78,600
16 Feb 12	19.09500 +0.56	19.14	18.50	18.51	147,600
15 Feb 12	18.53000 -0.10	18.72	18.42	18.70	126,200
14 Feb 12	18.63000 -0.48	19.10	18.56	19.08	305,600
13 Feb 12	19.11000 +0.40	19.44	18.75	18.89	207,200
10 Feb 12	18.71500 -0.14	18.83	18.48	18.70	186,000
09 Feb 12	18.85500 +0.35	18.90	18.20	18.50	346,400
08 Feb 12	18.50000 +0.59	18.50	17.45	17.50	292,200
07 Feb 12	17.91000 -0.08	18.25	17.90	17.95	151,400
06 Feb 12	17.98500 +0.10	18.08	17.83	17.88	77,200
03 Feb 12	17.88500 +0.01	18.12	17.83	18.00	173,200
02 Feb 12	17.87500 +0.30	17.90	17.56	17.60	82,600
01 Feb 12	17.57500 +0.19	17.60	16.87	17.45	273,000
31 Jan 12	17.39000 -0.02	17.47	17.13	17.47	124,800
30 Jan 12	17.41000 -0.04	17.48	17.22	17.36	63,800
27 Jan 12	17.45000 +0.21	17.47	17.19	17.20	93,000
26 Jan 12	17.24000 +0.22	17.27	17.00	17.06	162,200
25 Jan 12	17.02000 +0.10	17.18	16.72	16.90	97,800
24 Jan 12	16.91500 +0.28	16.96	16.55	16.60	158,400
23 Jan 12	16.64000 -0.16	16.83	16.55	16.83	94,800
20 Jan 12	16.79500 +0.15	16.90	16.63	16.65	96,000
19 Jan 12	16.65000 +0.04	16.86	16.50	16.60	98,400
18 Jan 12	16.61000 +0.28	16.64	16.34	16.36	109,600
17 Jan 12	16.33000 +0.33	16.33	16.03	16.09	110,600
13 Jan 12	16.00000 +0.13	16.02	15.59	15.68	75,400
12 Jan 12	15.87000 +0.04	15.90	15.61	15.85	75,600
11 Jan 12	15.83000 +0.14	15.87	15.60	15.66	93,200
10 Jan 12	15.68500 -0.07	16.05	15.65	15.91	125,200
09 Jan 12	15.76000 +0.18	15.89	15.41	15.60	93,800
06 Jan 12	15.58500 -0.27	15.99	15.52	15.78	167,000
05 Jan 12	15.85500 +0.08	15.96	15.69	15.73	85,200
04 Jan 12	15.77000 +0.01	16.10	15.59	15.65	160,400
03 Jan 12	15.76500 +0.58	15.85	15.33	15.33	287,800
30 Dec 11	15.18500 -0.09	15.26	15.13	15.22	76,600
29 Dec 11	15.27500 +0.09	15.45	15.18	15.28	112,600
28 Dec 11	15.18500 -0.18	15.35	15.06	15.35	149,200
27 Dec 11	15.36500 +0.17	15.59	15.06	15.19	170,000
23 Dec 11	15.19500 -0.05	15.39	15.10	15.34	118,200
22 Dec 11	15.24000 +0.12	15.44	15.11	15.24	71,800
21 Dec 11	15.12000 +0.22	15.27	14.74	14.94	107,600
20 Dec 11	14.89500 +0.15	15.25	14.50	15.01	284,200
19 Dec 11	14.74500 -0.21	15.43	14.60	15.02	157,200
16 Dec 11	14.95500 -0.36	15.44	14.84	15.28	340,200
15 Dec 11	15.31000 +0.52	15.90	14.95	14.95	231,200
14 Dec 11	14.79500 -0.16	15.04	14.77	14.89	124,400
13 Dec 11	14.95500 -0.29	15.49	14.92	15.40	125,400
12 Dec 11	15.24500 -0.50	15.60	15.09	15.60	142,200
09 Dec 11	15.74500 +0.10	15.95	15.55	15.73	106,000
08 Dec 11	15.65000 -0.64	16.20	15.63	16.20	87,200
07 Dec 11	16.29000 +0.08	16.43	15.81	16.18	66,200
06 Dec 11	16.21000 -0.11	16.54	16.19	16.31	57,400
05 Dec 11	16.31500 +0.10	16.84	16.11	16.42	155,800
02 Dec 11	16.21500 -0.15	16.49	16.03	16.48	85,400
01 Dec 11	16.36500 -0.70	17.02	16.34	16.98	156,600
30 Nov 11	17.07000 +0.76	17.08	16.19	16.80	277,000
29 Nov 11	16.31000 -0.05	16.59	16.21	16.32	81,200
28 Nov 11	16.35500 +0.83	16.56	15.89	15.89	83,600
25 Nov 11	15.52000 -0.24	15.89	15.52	15.65	33,400
23 Nov 11	15.76500 -0.36	16.12	15.56	15.98	88,600
22 Nov 11	16.12000 -0.28	16.50	16.09	16.44	107,200
21 Nov 11	16.40500 -0.75	17.09	16.35	17.00	116,000
18 Nov 11	17.16000 +0.05	17.38	17.14	17.15	66,800
17 Nov 11	17.11000 -0.19	17.45	17.04	17.29	47,600
16 Nov 11	17.30000 -0.17	17.51	17.16	17.28	78,200
15 Nov 11	17.46500 +0.35	17.58	17.01	17.09	65,400
14 Nov 11	17.11000 -0.32	17.43	16.67	17.43	135,200
11 Nov 11	17.43500 +0.56	17.55	16.93	17.00	172,600
10 Nov 11	16.87500 -0.25	17.27	16.73	17.27	109,800
09 Nov 11	17.13000 -0.70	17.50	16.93	17.50	97,000
08 Nov 11	17.83000 +0.24	17.94	17.50	17.60	115,800
07 Nov 11	17.59500 +0.10	17.59	17.20	17.38	163,200
04 Nov 11	17.49500 +0.00	17.58	17.31	17.58	124,600
03 Nov 11	17.50000 +0.40	17.52	17.02	17.28	215,000
02 Nov 11	17.10500 +0.21	17.31	16.75	17.27	143,600
01 Nov 11	16.89500 -0.40	17.34	16.63	16.65	228,600
31 Oct 11	17.30000 -0.13	17.50	17.00	17.06	156,600
28 Oct 11	17.43000 +0.49	17.50	16.62	16.88	169,600
27 Oct 11	16.94500 +0.08	17.39	16.50	16.95	317,800
26 Oct 11	16.86500 +1.20	17.10	15.60	16.00	251,800
25 Oct 11	15.66500 -0.15	15.80	15.48	15.69	152,400
24 Oct 11	15.82000 +0.43	15.99	15.46	15.46	109,000
21 Oct 11	15.38500 +0.37	15.73	14.98	15.27	182,400
20 Oct 11	15.01500 +0.06	15.13	14.48	14.93	50,800
19 Oct 11	14.96000 -0.16	15.25	14.79	15.17	77,400
18 Oct 11	15.12000 +0.45	15.30	14.59	14.77	181,200
17 Oct 11	14.67000 -0.59	15.20	14.67	15.12	84,400
14 Oct 11	15.25500 +0.12	15.36	14.87	15.24	102,200
13 Oct 11	15.13500 -0.05	15.41	14.95	15.15	147,600
12 Oct 11	15.18000 +0.80	15.55	14.44	14.44	247,000
11 Oct 11	14.38000 +0.02	14.53	14.00	14.22	158,200
10 Oct 11	14.36500 +0.53	14.36	13.90	13.90	170,600
07 Oct 11	13.83000 -0.31	14.23	13.72	14.13	105,400
06 Oct 11	14.13500 +0.12	14.39	13.89	14.05	132,000
05 Oct 11	14.01500 +0.27	14.15	13.59	13.85	205,600
04 Oct 11	13.74500 +0.70	13.81	12.85	12.86	167,600
03 Oct 11	13.04500 -0.70	13.99	12.93	13.63	280,600
30 Sep 11	13.75000 -0.28	13.99	13.70	13.80	126,800
29 Sep 11	14.03500 +0.19	14.36	13.70	14.13	80,400
28 Sep 11	13.84000 -0.21	14.17	13.77	14.05	242,200
27 Sep 11	14.05000 +0.65	14.07	13.60	13.81	227,400
26 Sep 11	13.39500 +0.45	13.43	13.00	13.03	113,800
23 Sep 11	12.94500 +0.13	13.07	12.65	12.80	125,400
22 Sep 11	12.81000 -0.51	13.13	12.61	12.98	160,200
21 Sep 11	13.32500 -0.26	13.74	13.31	13.62	105,800
20 Sep 11	13.58000 -0.05	13.81	13.55	13.77	223,800
19 Sep 11	13.63000 -0.28	13.88	13.41	13.65	75,200
16 Sep 11	13.91000 +0.27	13.98	13.72	13.72	226,200
15 Sep 11	13.63500 +0.29	13.78	13.35	13.51	107,000
14 Sep 11	13.34500 +0.08	13.57	13.18	13.39	76,200
13 Sep 11	13.26500 +0.20	13.36	12.91	13.32	138,800
12 Sep 11	13.07000 +0.08	13.35	12.80	12.80	221,000
09 Sep 11	12.99000 +0.26	13.15	12.52	12.57	143,200
08 Sep 11	12.73500 -0.33	13.07	12.59	12.99	142,800
07 Sep 11	13.06000 +0.60	13.13	12.56	12.59	119,800
06 Sep 11	12.46500 -0.14	12.47	12.10	12.18	171,400
02 Sep 11	12.61000 +0.29	12.99	12.14	12.14	216,200
01 Sep 11	12.32000 -0.55	12.90	12.06	12.90	258,200
31 Aug 11	12.87000 -0.17	13.24	12.78	13.10	191,800
30 Aug 11	13.04000 -0.02	13.19	12.77	12.91	126,200
29 Aug 11	13.06500 +0.16	13.10	12.89	13.03	182,800
26 Aug 11	12.90000 +0.46	13.10	12.19	12.34	213,400
25 Aug 11	12.43500 -0.16	12.84	12.29	12.59	172,400
24 Aug 11	12.59500 -0.14	12.85	12.34	12.68	178,200
23 Aug 11	12.73500 +0.70	12.80	12.23	12.26	362,800
22 Aug 11	12.03500 +0.23	12.26	11.88	12.16	164,600
19 Aug 11	11.80000 +0.00	12.22	11.55	11.62	160,600
18 Aug 11	11.80000 -0.84	12.52	11.69	12.29	290,400
17 Aug 11	12.63500 +0.48	12.98	12.19	12.24	338,400
16 Aug 11	12.16000 -1.36	13.41	12.15	13.38	419,800
15 Aug 11	13.51500 +0.26	13.52	13.16	13.33	160,400
12 Aug 11	13.25500 -0.07	13.60	13.10	13.44	167,400
11 Aug 11	13.33000 +0.64	13.61	12.73	12.84	208,200
10 Aug 11	12.69500 -0.68	13.27	12.60	13.16	188,800
09 Aug 11	13.37500 +0.80	13.65	12.32	12.83	470,800
08 Aug 11	12.57500 -1.38	13.95	12.57	13.75	342,200
05 Aug 11	13.95500 +0.19	14.23	13.56	13.90	233,200
04 Aug 11	13.76000 -0.24	14.36	13.70	13.85	333,000
03 Aug 11	14.00500 +0.32	14.05	13.27	13.76	243,800
02 Aug 11	13.69000 -0.41	14.34	13.52	13.97	328,400
01 Aug 11	14.09500 +0.42	14.19	13.44	13.82	485,400
29 Jul 11	13.67500 -0.47	14.25	13.64	14.04	276,000
28 Jul 11	14.14500 +0.07	14.35	13.95	14.15	449,400
27 Jul 11	14.08000 -1.80	15.63	13.75	15.57	912,600
26 Jul 11	15.88000 +0.55	16.10	15.28	15.32	353,000
25 Jul 11	15.33500 -0.30	15.81	15.25	15.55	198,200
22 Jul 11	15.63500 -0.17	15.82	15.63	15.78	98,400
21 Jul 11	15.80500 +0.09	15.91	15.69	15.77	123,400
20 Jul 11	15.72000 -0.03	15.85	15.61	15.76	202,800
19 Jul 11	15.75000 +0.19	15.90	15.67	15.67	167,800
18 Jul 11	15.55500 -0.10	15.77	15.27	15.61	224,400
15 Jul 11	15.65500 -0.18	16.14	15.56	15.92	85,000
14 Jul 11	15.83000 -0.55	16.50	15.81	16.39	86,200
13 Jul 11	16.38000 +0.84	16.48	15.66	15.66	157,600
12 Jul 11	15.54000 -0.39	16.22	15.53	15.95	101,200
11 Jul 11	15.93000 +0.13	16.07	15.64	15.66	156,600
08 Jul 11	15.80500 -0.63	16.38	15.64	16.24	284,600
07 Jul 11	16.43500 +0.09	16.48	15.80	16.34	439,200
06 Jul 11	16.34500 -0.33	16.67	16.26	16.63	212,800
05 Jul 11	16.67500 -0.10	16.84	16.29	16.75	297,400
01 Jul 11	16.77000 +1.13	16.88	15.59	15.74	508,600
30 Jun 11	15.64000 +1.15	17.22	15.41	16.88	1,313,800
29 Jun 11	14.49500 +0.22	14.60	14.18	14.24	125,200
28 Jun 11	14.27500 +0.01	14.34	14.14	14.32	60,800
27 Jun 11	14.26000 +0.11	14.39	14.16	14.23	142,400
24 Jun 11	14.14500 +0.04	14.20	13.98	14.09	267,000
23 Jun 11	14.10500 +0.36	14.25	13.59	13.74	168,200
22 Jun 11	13.74500 -0.32	13.94	13.71	13.94	152,600
21 Jun 11	14.06000 +0.23	14.10	13.85	13.95	72,400
20 Jun 11	13.83000 -0.31	14.27	13.76	14.19	124,400
17 Jun 11	14.14000 +0.06	14.59	14.10	14.17	428,800
16 Jun 11	14.08500 +0.61	14.13	13.50	13.50	226,400
15 Jun 11	13.48000 -0.03	13.57	13.40	13.50	148,800
14 Jun 11	13.50500 -0.02	13.73	13.50	13.61	168,200
13 Jun 11	13.52000 +0.03	13.64	13.40	13.48	99,000
10 Jun 11	13.49000 -0.12	13.66	13.45	13.55	194,200
09 Jun 11	13.61000 -0.04	13.80	13.52	13.66	175,600
08 Jun 11	13.65000 -0.24	14.02	13.59	13.81	54,000
07 Jun 11	13.89000 -0.09	14.23	13.89	14.02	65,000
06 Jun 11	13.98500 +0.05	14.14	13.93	14.01	238,200
03 Jun 11	13.93000 -0.07	14.09	13.50	13.89	423,800
02 Jun 11	14.00000 -0.25	14.28	13.85	14.23	493,200
01 Jun 11	14.25000 -0.44	14.79	14.23	14.65	300,400
31 May 11	14.69500 -0.01	14.98	14.55	14.86	271,400
27 May 11	14.70000 -0.03	15.23	14.60	14.82	161,200
26 May 11	14.72500 -0.02	14.99	14.65	14.69	101,000
25 May 11	14.74500 -0.03	14.90	14.68	14.69	189,200
24 May 11	14.77500 -0.16	15.15	14.73	14.89	737,000
23 May 11	14.93000 +0.22	14.99	14.50	14.68	376,000
20 May 11	14.71500 -0.27	15.05	14.60	14.99	269,800
19 May 11	14.98500 -0.15	15.27	14.69	15.27	330,000
18 May 11	15.13000 +0.67	15.61	14.53	14.53	463,000
17 May 11	14.46000 +0.19	14.55	14.29	14.49	377,200
16 May 11	14.27500 +0.25	14.49	14.01	14.24	681,400
13 May 11	14.02500 -1.72	15.75	13.94	15.75	1,610,000
12 May 11	15.74000 +0.07	16.31	15.51	15.74	366,000
11 May 11	15.67000 -0.83	16.50	15.67	16.50	1,067,200
10 May 11	16.50500 -2.35	17.83	15.30	17.83	2,392,600
09 May 11	18.85500 +0.52	18.90	18.22	18.35	110,000
06 May 11	18.33500 +0.11	18.81	17.97	18.28	63,400
05 May 11	18.22000 -0.04	18.47	17.96	18.25	83,200
04 May 11	18.26000 +0.24	18.32	17.93	17.97	118,000
03 May 11	18.02000 -0.10	18.35	18.00	18.25	62,000
02 May 11	18.12500 -0.52	18.62	18.12	18.62	50,000
29 Apr 11	18.65000 -0.32	19.14	17.50	19.14	428,000
28 Apr 11	18.96500 +0.82	19.25	18.10	18.15	145,200
27 Apr 11	18.15000 +0.32	19.25	17.47	17.85	623,000
26 Apr 11	17.83000 +0.41	17.96	17.27	17.39	126,800
25 Apr 11	17.42000 +0.29	17.47	17.00	17.07	68,200
21 Apr 11	17.13000 -0.14	17.38	17.11	17.38	33,800
20 Apr 11	17.27000 +0.18	17.29	17.08	17.19	39,800
19 Apr 11	17.09000 -0.07	17.17	17.00	17.00	65,800
18 Apr 11	17.15500 -0.23	17.24	17.08	17.18	27,000
15 Apr 11	17.39000 +0.23	17.42	17.08	17.08	89,800
14 Apr 11	17.16000 -0.02	17.27	17.08	17.08	69,200
13 Apr 11	17.18000 +0.02	17.33	17.01	17.33	77,000
12 Apr 11	17.15500 +0.02	17.49	16.89	17.13	18,800
11 Apr 11	17.13500 +0.01	17.27	17.08	17.17	28,200
08 Apr 11	17.12500 -0.08	17.27	16.99	17.27	19,800
07 Apr 11	17.21000 +0.15	17.28	17.06	17.15	27,200
06 Apr 11	17.06000 +0.08	17.12	16.86	17.01	121,800
05 Apr 11	16.97500 -0.13	17.25	16.79	17.11	117,200
04 Apr 11	17.10000 -0.26	17.50	17.04	17.45	111,400
01 Apr 11	17.36000 +0.11	17.52	17.22	17.30	109,000
31 Mar 11	17.25500 +0.15	17.34	17.10	17.13	138,800
30 Mar 11	17.10000 +0.03	17.50	16.94	17.50	166,600
29 Mar 11	17.06500 +0.12	17.22	17.00	17.09	44,800
28 Mar 11	16.94500 -0.12	17.15	16.90	17.15	16,600
25 Mar 11	17.06500 -0.04	17.36	17.07	17.17	40,200
24 Mar 11	17.10500 +0.07	17.18	16.99	17.03	29,800
23 Mar 11	17.03000 -0.03	17.10	16.95	17.06	39,000
22 Mar 11	17.06000 +0.16	17.09	16.86	16.88	59,800
21 Mar 11	16.90000 -0.05	17.17	16.67	17.13	172,400
18 Mar 11	16.94500 +0.22	17.04	16.63	16.74	102,800
17 Mar 11	16.73000 +0.13	17.00	16.64	16.82	131,000
16 Mar 11	16.60000 -0.15	16.75	16.54	16.72	37,000
15 Mar 11	16.75500 +0.14	16.91	16.39	16.39	71,000
14 Mar 11	16.61500 -0.06	16.67	16.00	16.50	98,000
11 Mar 11	16.67500 -0.16	16.84	16.55	16.75	149,800
10 Mar 11	16.83500 -0.25	16.98	16.75	16.98	84,800
09 Mar 11	17.08500 -0.07	17.27	17.08	17.13	46,400
08 Mar 11	17.15000 +0.25	17.27	16.80	16.90	66,400
07 Mar 11	16.90000 -0.43	17.68	16.85	17.25	128,600
04 Mar 11	17.33500 +0.33	17.37	16.90	17.09	76,600
03 Mar 11	17.00000 +0.01	17.13	16.75	17.01	74,400
02 Mar 11	16.98500 -0.05	17.13	16.71	17.01	134,800
01 Mar 11	17.03500 -0.38	17.58	17.03	17.42	162,600
28 Feb 11	17.41000 -0.26	17.89	17.31	17.68	81,200
25 Feb 11	17.67500 +0.53	17.74	16.85	17.20	71,600
24 Feb 11	17.14000 +0.28	17.28	16.96	16.96	99,200
23 Feb 11	16.85500 -0.24	17.22	16.79	17.01	139,400
22 Feb 11	17.09000 -0.05	17.29	16.92	17.29	59,200
18 Feb 11	17.14000 -0.02	17.35	17.02	17.23	95,400
17 Feb 11	17.15500 +0.02	17.20	17.04	17.04	45,200
16 Feb 11	17.14000 +0.23	17.44	16.92	17.02	73,200
15 Feb 11	16.91000 +0.11	17.10	16.76	16.80	63,400
14 Feb 11	16.80000 -0.17	17.19	16.70	17.02	80,200
11 Feb 11	16.96500 -0.14	17.18	16.67	17.01	126,600
10 Feb 11	17.10000 -0.40	17.50	16.93	17.50	161,600
09 Feb 11	17.50000 -2.60	17.87	16.47	16.64	588,400
08 Feb 11	20.10500 +0.45	20.25	19.59	19.59	165,200
07 Feb 11	19.65500 +0.01	20.04	19.45	19.63	63,000
04 Feb 11	19.64500 +0.05	19.74	19.50	19.64	29,400
03 Feb 11	19.60000 -0.05	19.70	19.44	19.69	38,800
02 Feb 11	19.65000 +0.17	19.69	19.32	19.51	48,600
01 Feb 11	19.48000 +0.52	19.49	18.91	19.07	53,200
31 Jan 11	18.96000 -0.39	19.50	18.96	19.41	161,200
28 Jan 11	19.35000 -1.00	20.64	19.34	20.44	125,400
27 Jan 11	20.35500 -0.11	20.61	20.00	20.00	67,800
26 Jan 11	20.46500 -0.03	20.66	20.40	20.61	42,400
25 Jan 11	20.49500 +0.10	20.56	20.13	20.43	27,800
24 Jan 11	20.40000 +0.06	20.66	20.07	20.30	77,800
21 Jan 11	20.34000 -0.45	20.82	20.31	20.82	44,200
20 Jan 11	20.79000 -0.43	21.06	20.75	21.06	51,400
19 Jan 11	21.22000 -0.34	21.56	21.07	21.56	98,200
18 Jan 11	21.56000 -0.04	21.68	21.32	21.35	53,000
14 Jan 11	21.60000 +0.05	21.67	21.42	21.49	58,800
13 Jan 11	21.55500 +0.10	21.58	21.27	21.38	33,000
12 Jan 11	21.45500 -0.25	21.75	21.25	21.25	77,000
11 Jan 11	21.71000 +0.19	21.86	21.50	21.63	42,200
10 Jan 11	21.51500 -0.11	21.65	21.34	21.48	58,600
07 Jan 11	21.63000 -0.03	21.68	21.16	21.62	57,400
06 Jan 11	21.65500 +0.30	21.71	21.31	21.31	30,200
05 Jan 11	21.35500 -0.05	21.49	21.02	21.35	34,000
04 Jan 11	21.40000 -0.43	21.92	21.01	21.83	91,200
03 Jan 11	21.83000 +0.10	22.11	21.67	21.77	47,000
31 Dec 10	21.72500 -0.02	21.95	21.67	21.77	33,400
30 Dec 10	21.75000 +0.12	22.06	21.42	21.55	66,200
29 Dec 10	21.63000 -0.19	21.82	21.49	21.82	19,400
28 Dec 10	21.82000 +0.18	21.91	21.53	21.76	54,000
27 Dec 10	21.64000 +0.28	22.15	21.29	21.36	145,600
23 Dec 10	21.36000 -0.59	21.97	21.26	21.88	204,800
22 Dec 10	21.95000 +0.03	22.10	21.70	21.96	44,800
21 Dec 10	21.92500 +0.50	22.00	21.45	21.55	94,800
20 Dec 10	21.42500 -0.20	21.60	21.35	21.50	46,200
17 Dec 10	21.63000 -0.44	22.06	21.34	22.01	110,600
16 Dec 10	22.06500 +0.09	22.07	21.84	21.98	107,200
15 Dec 10	21.98000 +0.06	22.08	21.73	21.83	395,600
14 Dec 10	21.92500 +0.02	22.03	21.79	21.98	72,000
13 Dec 10	21.90500 -0.35	22.38	21.60	22.27	103,000
10 Dec 10	22.26000 +0.17	22.27	22.03	22.05	61,800
09 Dec 10	22.09500 +0.14	22.22	21.87	22.02	72,800
08 Dec 10	21.95500 -0.13	22.21	21.04	21.04	124,200
07 Dec 10	22.08500 +0.33	22.35	21.85	21.85	105,200
06 Dec 10	21.75000 +0.58	21.83	20.95	21.08	145,000
03 Dec 10	21.17000 -0.06	21.24	20.81	21.10	74,000
02 Dec 10	21.22500 -0.07	21.65	20.90	21.37	68,400
01 Dec 10	21.30000 +0.24	21.37	21.00	21.37	90,400
30 Nov 10	21.06000 -0.29	21.18	20.65	21.17	137,600
29 Nov 10	21.35000 -0.23	21.53	21.13	21.41	64,200
26 Nov 10	21.58500 -0.21	21.81	21.47	21.55	28,400
24 Nov 10	21.79500 -0.29	22.17	21.71	22.17	40,400
23 Nov 10	22.08500 -0.21	22.16	21.65	22.05	51,400
22 Nov 10	22.29500 +0.03	22.36	22.05	22.23	182,800
19 Nov 10	22.26500 +0.16	22.35	22.03	22.09	62,800
18 Nov 10	22.10500 +0.32	22.35	21.92	22.00	340,200
17 Nov 10	21.78500 -0.16	21.99	21.61	21.93	41,000
16 Nov 10	21.94500 +0.21	21.96	21.26	21.55	108,000
15 Nov 10	21.73500 -0.16	22.00	21.50	21.97	50,000
12 Nov 10	21.89500 -0.06	22.14	21.71	21.76	36,600
11 Nov 10	21.95500 -0.20	22.24	21.54	21.94	62,600
10 Nov 10	22.16000 -0.25	22.49	21.75	21.75	110,000
09 Nov 10	22.40500 -0.06	22.50	22.20	22.44	62,800
08 Nov 10	22.46500 +0.06	22.50	22.10	22.26	34,400
05 Nov 10	22.40500 +0.01	22.41	22.05	22.05	115,200
04 Nov 10	22.39500 +0.22	22.40	22.10	22.33	91,600
03 Nov 10	22.18000 +0.19	22.19	21.98	22.13	43,800
02 Nov 10	21.99000 -0.01	22.09	21.89	22.00	119,000
01 Nov 10	22.00000 +0.04	22.06	21.76	22.00	127,400
29 Oct 10	21.96000 -0.45	22.48	21.75	22.27	274,400
28 Oct 10	22.40500 -0.13	22.55	22.09	22.23	512,800
27 Oct 10	22.53500 +1.74	22.75	21.40	21.50	324,600
26 Oct 10	20.79000 +0.50	20.89	20.23	20.23	77,200
25 Oct 10	20.29500 -0.02	20.58	20.25	20.40	49,400
22 Oct 10	20.32000 +0.16	20.48	20.17	20.17	41,200
21 Oct 10	20.16000 -0.28	20.72	19.83	20.59	94,000
20 Oct 10	20.44000 +0.18	20.85	20.29	20.41	70,400
19 Oct 10	20.26000 -0.25	20.79	19.90	20.27	51,800
18 Oct 10	20.51500 +0.30	20.68	20.08	20.22	73,600
15 Oct 10	20.22000 +0.16	20.40	19.67	20.33	89,800
14 Oct 10	20.06000 +0.31	20.11	19.53	19.67	78,000
13 Oct 10	19.75000 -0.38	20.24	19.73	20.03	103,200
12 Oct 10	20.13000 -0.24	20.61	20.00	20.23	47,000
11 Oct 10	20.36500 +0.02	20.65	20.25	20.39	70,200
08 Oct 10	20.34000 +0.19	20.40	19.98	20.15	65,800
07 Oct 10	20.15000 +0.48	20.27	19.80	19.84	47,400
06 Oct 10	19.67000 -0.61	20.44	19.50	20.19	62,400
05 Oct 10	20.28500 +0.66	20.38	19.72	19.97	73,400
04 Oct 10	19.62500 -0.48	20.03	19.50	19.99	50,600
01 Oct 10	20.10000 -0.08	20.40	20.02	20.20	41,000
30 Sep 10	20.18000 +0.08	20.31	19.90	20.16	139,000
29 Sep 10	20.10500 +0.07	20.15	19.87	19.92	96,400
28 Sep 10	20.03500 -0.18	20.50	19.91	20.33	155,800
27 Sep 10	20.22000 -0.35	20.61	20.20	20.43	32,600
24 Sep 10	20.57000 +0.31	20.66	20.45	20.52	48,200
23 Sep 10	20.26500 -0.53	20.74	20.10	20.57	87,600
22 Sep 10	20.80000 -0.26	21.26	20.78	21.02	33,400
21 Sep 10	21.05500 -0.02	21.41	20.98	21.00	40,400
20 Sep 10	21.07500 +0.51	21.27	20.50	20.50	123,600
17 Sep 10	20.56500 +0.39	20.85	19.99	20.36	112,800
16 Sep 10	20.18000 -0.30	20.48	19.92	20.08	117,000
15 Sep 10	20.47500 -0.14	20.67	20.35	20.55	72,800
14 Sep 10	20.61000 -0.28	20.77	20.50	20.77	108,600
13 Sep 10	20.89500 -0.15	21.22	20.87	21.22	112,400
10 Sep 10	21.04500 +0.24	21.19	20.56	20.88	85,600
09 Sep 10	20.81000 -0.14	21.00	20.25	21.00	80,800
08 Sep 10	20.95000 -0.16	21.09	20.84	20.97	63,600
07 Sep 10	21.11500 -0.78	21.86	21.01	21.86	48,400
03 Sep 10	21.90000 +0.40	21.94	21.16	21.50	95,200
02 Sep 10	21.50000 +0.00	21.50	21.16	21.45	75,200
01 Sep 10	21.50000 +0.25	21.62	20.65	21.50	151,000
31 Aug 10	21.25000 -0.02	21.50	21.08	21.32	99,000
30 Aug 10	21.27500 -0.02	21.58	21.06	21.47	127,400
27 Aug 10	21.30000 +1.34	21.50	19.88	20.21	267,400
26 Aug 10	19.96000 -0.08	20.15	19.90	20.00	65,400
25 Aug 10	20.04000 +0.06	20.26	19.64	19.84	123,600
24 Aug 10	19.98000 -0.50	20.35	19.93	20.20	96,400
23 Aug 10	20.47500 -0.23	21.36	20.46	20.80	78,000
20 Aug 10	20.71000 -0.88	21.67	20.47	21.41	203,200
19 Aug 10	21.58500 -0.64	22.17	21.56	22.00	392,200
18 Aug 10	22.22500 +0.63	22.40	21.25	21.50	220,400
17 Aug 10	21.59500 -0.55	22.48	21.46	22.25	243,400
16 Aug 10	22.14500 +0.70	22.26	21.29	21.29	105,800
13 Aug 10	21.44000 -0.17	21.93	21.25	21.59	72,000
12 Aug 10	21.61000 -0.19	21.71	21.30	21.43	114,200
11 Aug 10	21.80500 -0.07	21.95	21.24	21.24	102,400
10 Aug 10	21.88000 -0.50	22.34	21.75	22.03	76,000
09 Aug 10	22.37500 +0.32	22.49	22.00	22.27	160,200
06 Aug 10	22.05500 +0.15	22.14	21.05	21.53	124,400
05 Aug 10	21.91000 +0.75	22.50	20.82	21.00	328,800
04 Aug 10	21.15500 +0.81	21.17	20.36	20.41	171,000
03 Aug 10	20.34500 +0.00	20.91	20.25	20.25	82,200
02 Aug 10	20.34000 -0.61	21.14	20.25	20.95	112,400
30 Jul 10	20.95000 +0.19	21.00	20.33	20.38	160,600
29 Jul 10	20.76000 +0.00	21.13	20.29	20.98	102,000
28 Jul 10	20.76500 +0.94	20.83	19.33	20.00	229,000
27 Jul 10	19.82500 +0.13	19.90	19.20	19.20	76,200
26 Jul 10	19.70000 -0.13	20.00	19.66	19.97	74,400
23 Jul 10	19.83000 +0.27	19.90	19.20	19.41	64,400
22 Jul 10	19.55500 +0.22	19.59	19.17	19.58	115,000
21 Jul 10	19.33500 -0.57	20.00	19.33	19.92	40,600
20 Jul 10	19.90000 +0.28	19.90	19.18	19.42	34,800
19 Jul 10	19.62000 +0.07	19.86	19.32	19.56	17,400
16 Jul 10	19.55000 -0.09	19.88	19.03	19.40	100,200
15 Jul 10	19.63500 +0.00	19.70	19.43	19.60	37,600
14 Jul 10	19.63500 -0.02	19.70	19.20	19.20	43,800
13 Jul 10	19.65500 +0.27	19.73	19.31	19.50	62,200
12 Jul 10	19.39000 -0.49	19.95	19.39	19.70	36,000
09 Jul 10	19.88000 +0.23	19.89	19.36	19.58	38,800
08 Jul 10	19.65000 +0.58	19.69	19.08	19.21	74,600
07 Jul 10	19.07000 +0.40	19.07	18.35	18.81	62,000
06 Jul 10	18.67500 +0.14	19.36	18.45	19.15	142,200
02 Jul 10	18.53500 -0.15	18.67	17.75	18.67	38,800
01 Jul 10	18.68000 +0.42	18.73	17.95	18.25	70,400
30 Jun 10	18.26500 -0.06	18.50	18.22	18.50	43,400
29 Jun 10	18.32000 -0.22	18.46	17.92	18.29	61,200
28 Jun 10	18.53500 +0.18	18.69	17.89	18.24	42,200
25 Jun 10	18.35500 +0.92	18.36	17.44	17.57	160,400
24 Jun 10	17.43000 -0.09	17.95	17.31	17.31	35,200
23 Jun 10	17.52000 -0.18	17.75	17.40	17.66	51,200
22 Jun 10	17.70500 -0.25	18.35	17.68	18.05	30,600
21 Jun 10	17.95000 -0.45	18.71	17.83	18.71	57,000
18 Jun 10	18.40000 +0.23	18.63	18.24	18.27	84,800
17 Jun 10	18.17000 -0.44	18.77	17.95	18.77	98,000
16 Jun 10	18.61000 -0.11	18.65	18.33	18.50	26,000
15 Jun 10	18.72000 +0.49	18.81	17.92	18.31	65,800
14 Jun 10	18.23000 +0.17	18.58	17.89	18.15	45,200
11 Jun 10	18.05500 +0.13	18.13	17.59	17.65	41,600
10 Jun 10	17.92500 +0.34	18.25	17.63	17.93	36,200
09 Jun 10	17.58500 +0.08	18.25	17.46	17.48	60,400
08 Jun 10	17.50500 +0.05	17.62	17.35	17.48	63,400
07 Jun 10	17.45000 -0.52	18.26	17.41	18.16	67,600
04 Jun 10	17.97500 -0.98	18.65	17.75	18.35	88,600
03 Jun 10	18.95000 +0.36	18.95	18.33	18.81	99,400
02 Jun 10	18.59000 +0.79	18.60	17.66	17.95	90,600
01 Jun 10	17.80000 -0.93	18.65	17.78	18.51	106,800
28 May 10	18.72500 -0.25	19.11	18.50	18.86	55,200
27 May 10	18.97500 +1.05	19.01	18.27	18.42	81,600
26 May 10	17.93000 +0.33	18.95	17.64	17.71	156,200
25 May 10	17.60000 +0.09	17.71	17.26	17.26	127,800
24 May 10	17.51000 -0.19	18.10	17.42	17.57	64,200
21 May 10	17.70500 +0.38	17.94	16.80	17.25	85,000
20 May 10	17.32500 -1.43	18.24	17.32	18.24	134,600
19 May 10	18.76000 -0.74	19.51	18.75	19.43	122,600
18 May 10	19.49500 +0.41	19.56	19.18	19.34	79,200
17 May 10	19.09000 -0.18	19.60	18.79	19.45	56,600
14 May 10	19.27500 +0.07	19.50	18.90	19.50	58,400
13 May 10	19.20500 -0.03	19.45	18.92	19.05	77,600
12 May 10	19.24000 +0.77	19.27	18.22	18.22	95,800
11 May 10	18.46500 +0.07	19.00	18.26	19.00	151,400
10 May 10	18.40000 +0.97	18.48	17.69	17.69	72,600
07 May 10	17.43500 -0.30	17.75	17.22	17.61	115,800
06 May 10	17.73500 -0.47	18.38	17.34	18.16	76,600
05 May 10	18.21000 -0.30	18.42	17.95	18.32	91,400
04 May 10	18.51000 -0.74	19.02	18.39	18.93	83,200
03 May 10	19.24500 +1.13	19.47	18.12	18.26	233,200
30 Apr 10	18.12000 -0.68	19.00	18.08	18.75	149,400
29 Apr 10	18.80000 -0.28	19.25	18.29	19.25	177,800
28 Apr 10	19.08500 +1.35	19.25	17.90	18.00	245,600
27 Apr 10	17.73500 -0.11	17.80	16.75	17.75	215,200
26 Apr 10	17.84500 +0.48	17.88	17.13	17.27	142,800
23 Apr 10	17.36000 +0.76	17.50	16.49	16.49	186,200
22 Apr 10	16.60000 +0.00	16.63	16.35	16.42	87,800
21 Apr 10	16.60000 +0.15	16.75	16.41	16.48	622,800
20 Apr 10	16.45000 +0.20	16.67	16.24	16.30	126,000
19 Apr 10	16.25000 -0.08	16.47	16.22	16.27	78,200
16 Apr 10	16.33000 +0.00	16.44	16.15	16.30	158,400
15 Apr 10	16.32500 +0.08	16.50	16.14	16.27	189,200
14 Apr 10	16.25000 +0.13	16.42	15.93	15.93	624,200
13 Apr 10	16.12500 -0.01	16.17	16.01	16.05	70,600
12 Apr 10	16.14000 +0.14	16.15	15.89	16.00	121,600
09 Apr 10	15.99500 +0.06	15.99	15.72	15.98	44,400
08 Apr 10	15.93000 +0.12	16.00	15.06	15.81	31,200
07 Apr 10	15.81500 -0.20	16.15	15.66	15.94	52,600
06 Apr 10	16.01000 +0.01	16.08	15.85	15.87	36,400
05 Apr 10	16.00000 +0.51	16.05	15.67	15.95	78,400
01 Apr 10	15.49500 -0.21	15.90	14.88	15.75	138,000
31 Mar 10	15.70500 -0.15	16.00	15.66	15.76	64,200
30 Mar 10	15.85500 +0.27	15.86	15.59	15.65	45,600
29 Mar 10	15.58500 -0.01	15.66	15.50	15.59	48,000
26 Mar 10	15.59500 -0.01	15.83	15.56	15.60	66,000
25 Mar 10	15.60000 -0.24	15.85	15.55	15.85	57,400
24 Mar 10	15.84000 -0.32	16.19	15.83	16.14	32,800
23 Mar 10	16.15500 +0.01	16.17	15.91	16.03	58,800
22 Mar 10	16.14500 +0.09	16.16	15.83	15.83	43,600
19 Mar 10	16.05500 +0.11	16.17	15.68	16.05	155,400
18 Mar 10	15.94500 -0.01	16.24	15.65	15.87	45,000
17 Mar 10	15.95000 -0.03	16.13	15.91	15.96	35,600
16 Mar 10	15.98000 +0.11	16.34	15.43	15.77	117,400
15 Mar 10	15.87000 +0.06	15.98	15.39	15.39	70,800
12 Mar 10	15.81000 +0.08	15.83	15.03	15.44	94,800
11 Mar 10	15.73000 +0.15	15.75	15.42	15.44	102,800
10 Mar 10	15.58000 +0.06	15.78	14.99	15.23	162,800
09 Mar 10	15.51500 +0.32	15.60	15.05	15.13	103,600
08 Mar 10	15.20000 -0.14	15.43	15.06	15.28	64,600
05 Mar 10	15.33500 +0.39	15.59	14.88	14.95	123,800
04 Mar 10	14.95000 +0.31	14.95	14.50	14.63	148,800
03 Mar 10	14.63500 +0.51	14.91	14.19	14.19	130,600
02 Mar 10	14.13000 +0.23	14.31	13.69	13.85	207,400
01 Mar 10	13.90000 +0.05	13.92	13.55	13.76	150,400
26 Feb 10	13.84500 -0.26	13.94	13.77	13.92	66,400
25 Feb 10	14.11000 -0.07	14.14	13.84	13.98	41,600
24 Feb 10	14.17500 +0.15	14.19	13.98	14.14	25,200
23 Feb 10	14.03000 -0.01	14.13	13.88	14.02	105,400
22 Feb 10	14.04000 -0.10	14.22	13.87	14.22	40,000
19 Feb 10	14.13500 +0.05	14.19	14.08	14.11	46,400
18 Feb 10	14.09000 -0.23	14.22	13.88	14.22	153,400
17 Feb 10	14.32000 +0.74	14.32	13.55	13.66	137,600
16 Feb 10	13.57500 -0.18	13.99	13.27	13.88	113,000
12 Feb 10	13.75000 +0.60	13.77	13.08	13.08	94,600
11 Feb 10	13.15500 +0.84	13.30	12.29	12.29	126,600
10 Feb 10	12.32000 -0.65	13.75	12.17	13.52	435,200
09 Feb 10	12.97000 -0.06	13.34	12.80	13.24	142,600
08 Feb 10	13.03500 -0.09	13.25	12.83	13.07	67,200
05 Feb 10	13.12500 -0.31	13.15	12.63	13.14	87,000
04 Feb 10	13.43500 -0.66	14.18	13.35	14.04	102,000
03 Feb 10	14.09500 -0.16	14.29	13.57	14.25	141,200
02 Feb 10	14.26000 +0.15	14.40	14.06	14.09	53,600
01 Feb 10	14.11000 -0.10	14.27	13.80	14.22	53,000
29 Jan 10	14.21000 -0.29	14.64	14.18	14.50	27,800
28 Jan 10	14.50000 -0.40	14.90	14.40	14.90	23,800
27 Jan 10	14.90000 +0.15	15.08	14.50	14.73	57,000
26 Jan 10	14.75000 -0.18	15.22	14.75	14.93	53,800
25 Jan 10	14.93000 +0.04	15.13	14.84	15.00	37,400
22 Jan 10	14.89000 +0.04	15.22	14.74	14.91	28,800
21 Jan 10	14.85000 -0.63	15.35	14.81	15.31	67,600
20 Jan 10	15.48000 -0.45	15.77	15.26	15.77	42,000
19 Jan 10	15.93000 +0.37	15.94	15.53	15.59	39,200
15 Jan 10	15.56500 -0.48	16.13	15.51	16.13	75,400
14 Jan 10	16.04500 +0.18	16.17	15.71	15.77	44,000
13 Jan 10	15.87000 -0.05	15.99	15.60	15.78	43,200
12 Jan 10	15.91500 +0.18	15.94	15.58	15.58	57,400
11 Jan 10	15.73500 -0.09	15.95	15.57	15.85	31,000
08 Jan 10	15.82000 -0.16	16.17	15.55	15.89	79,800
07 Jan 10	15.98000 +0.22	16.03	15.27	15.70	84,000
06 Jan 10	15.76000 -0.22	16.14	15.55	15.91	31,000
05 Jan 10	15.97500 -0.25	16.42	15.85	16.17	47,800
04 Jan 10	16.22500 +0.28	16.34	15.78	16.08	85,400
31 Dec 09	15.95000 -0.16	16.24	15.90	16.09	22,800
30 Dec 09	16.11000 -0.04	16.15	15.91	16.03	36,000
29 Dec 09	16.15000 -0.15	16.39	16.08	16.39	21,800
28 Dec 09	16.30000 +0.00	16.44	16.13	16.43	34,000

Usana Health Sciences Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	14.72000 -0.17	15.63	14.65	15.00	125,761
19 Oct 26	14.89000 -0.65	15.62	14.83	15.62	125,206
16 Oct 26	15.54000 +0.16	15.89	15.15	15.53	211,700
15 Oct 26	15.38000 +0.11	15.99	15.22	15.39	184,791
14 Oct 26	15.27000 -0.19	15.62	15.07	15.46	236,362
13 Oct 26	15.46000 +0.51	15.65	14.82	14.88	288,267
12 Oct 26	14.95000 +0.29	15.28	14.45	14.66	209,661
09 Oct 26	14.66000 +0.00	15.02	14.28	14.72	153,386
08 Oct 26	14.66000 -0.01	14.80	14.39	14.68	210,036
07 Oct 26	14.67000 -0.16	14.98	14.57	14.63	135,954
06 Oct 26	14.83000 -0.02	15.06	14.82	14.91	90,293
05 Oct 26	14.85000 +0.03	14.94	14.57	14.77	163,723
02 Oct 26	14.82000 +0.45	14.84	14.28	14.55	112,361
01 Oct 26	14.37000 -0.10	14.77	14.23	14.53	140,069
30 Sep 26	14.47000 -0.23	14.73	14.33	14.73	249,599
29 Sep 26	14.70000 -0.12	14.90	14.56	14.90	102,310
28 Sep 26	14.82000 +0.32	15.00	14.27	14.47	157,391
25 Sep 26	14.50000 +0.24	14.62	14.23	14.29	172,046
24 Sep 26	14.26000 +0.22	14.39	14.00	14.18	156,186
23 Sep 26	14.04000 -0.74	14.72	14.01	14.61	145,881
22 Sep 26	14.78000 +0.29	14.99	14.61	14.69	108,257
21 Sep 26	14.49000 +0.35	14.50	14.08	14.21	168,976
18 Sep 26	14.14000 -0.20	14.49	14.02	14.30	334,272
17 Sep 26	14.34000 -0.37	15.00	14.31	14.90	163,468
16 Sep 26	14.71000 -0.19	15.01	14.65	14.95	165,581
15 Sep 26	14.90000 -0.37	15.37	14.86	15.19	163,587
14 Sep 26	15.27000 +0.25	15.61	14.99	15.00	152,938
11 Sep 26	15.02000 +0.19	15.10	14.74	15.00	189,470
10 Sep 26	14.83000 -0.29	15.17	14.72	15.16	161,198
09 Sep 26	15.12000 -0.08	15.17	14.66	15.01	241,135
08 Sep 26	15.20000 +0.24	15.75	14.78	14.92	242,158
04 Sep 26	14.96000 +0.53	14.97	14.30	14.39	224,852
03 Sep 26	14.43000 -0.13	14.98	14.18	14.73	171,980
02 Sep 26	14.56000 +0.60	14.75	14.10	14.17	289,878
01 Sep 26	13.96000 -0.30	14.36	13.62	14.19	267,551
31 Aug 26	14.26000 +0.22	14.57	13.47	13.98	333,385
28 Aug 26	14.04000 -0.06	14.44	14.01	14.20	150,415
27 Aug 26	14.10000 +0.43	14.14	13.44	13.44	162,832
26 Aug 26	13.67000 -0.11	13.91	13.50	13.73	185,325
25 Aug 26	13.78000 +0.20	13.90	13.48	13.67	138,934
24 Aug 26	13.58000 +0.03	14.04	13.45	13.52	197,050
21 Aug 26	13.55000 +0.37	13.56	13.12	13.25	148,426
20 Aug 26	13.18000 -0.07	13.34	12.93	13.20	210,721
19 Aug 26	13.25000 +0.04	13.81	13.18	13.40	232,195
18 Aug 26	13.21000 +0.35	13.33	12.57	12.98	268,414
17 Aug 26	12.86000 -0.51	13.30	12.58	13.30	241,529
14 Aug 26	13.37000 -0.26	13.85	13.31	13.76	194,447
13 Aug 26	13.63000 +0.09	14.02	13.50	13.61	262,165
12 Aug 26	13.54000 -0.22	14.19	13.52	13.78	290,568
11 Aug 26	13.76000 -0.58	14.40	13.73	14.34	345,225
10 Aug 26	14.34000 -1.13	15.39	14.19	15.22	295,925
07 Aug 26	15.47000 +0.58	15.48	14.80	14.99	236,117
06 Aug 26	14.89000 -0.10	15.49	14.35	15.00	558,913
05 Aug 26	14.99000 -7.79	18.24	14.48	18.24	687,408
04 Aug 26	22.78000 -0.06	23.28	22.54	22.54	100,791
03 Aug 26	22.84000 +0.73	23.03	22.15	22.46	112,195
31 Jul 26	22.11000 -0.06	22.28	21.66	22.02	69,893
30 Jul 26	22.17000 -0.50	22.64	21.80	22.53	92,552
29 Jul 26	22.67000 -0.57	23.06	22.30	22.93	78,438
28 Jul 26	23.24000 +0.90	23.59	22.72	22.72	105,878
27 Jul 26	22.34000 +1.02	22.51	21.44	21.44	118,996
24 Jul 26	21.32000 +0.40	21.63	20.63	21.12	67,214
23 Jul 26	20.92000 -1.24	21.84	20.50	21.82	128,121
22 Jul 26	22.16000 +0.04	22.61	21.69	22.22	82,217
21 Jul 26	22.12000 -0.28	22.50	21.84	22.23	85,609
20 Jul 26	22.40000 +0.58	22.80	21.82	22.04	97,275
17 Jul 26	21.82000 -0.83	22.78	21.59	22.29	104,417
16 Jul 26	22.65000 +0.35	23.10	22.20	22.49	76,663
15 Jul 26	22.30000 +0.90	22.89	21.37	21.63	101,333
14 Jul 26	21.40000 -0.63	22.23	21.10	21.83	45,035
13 Jul 26	22.03000 +0.05	22.43	21.89	21.91	71,398
10 Jul 26	21.98000 -0.05	22.32	21.70	21.88	69,849
09 Jul 26	22.03000 +0.86	22.10	20.77	20.96	137,895
08 Jul 26	21.17000 -1.21	22.20	21.13	22.20	75,206
07 Jul 26	22.38000 +0.60	22.49	21.76	22.00	87,684
06 Jul 26	21.78000 +0.27	21.99	20.96	21.73	85,439
02 Jul 26	21.51000 -0.21	21.93	21.09	21.76	95,541
01 Jul 26	21.72000 +0.37	21.93	21.23	21.44	91,517
30 Jun 26	21.35000 +0.34	21.42	20.32	20.79	89,249
29 Jun 26	21.01000 +0.31	21.40	20.37	20.70	144,117
26 Jun 26	20.70000 +1.02	20.84	19.75	19.75	297,883
25 Jun 26	19.68000 -0.26	19.82	19.52	19.72	97,203
24 Jun 26	19.94000 +0.74	20.17	19.35	19.35	77,190
23 Jun 26	19.20000 +0.30	19.40	18.93	18.93	64,692
22 Jun 26	18.90000 +0.02	19.27	18.84	18.96	88,988
18 Jun 26	18.88000 +0.48	19.34	18.55	18.63	227,808
17 Jun 26	18.40000 -0.61	19.47	18.27	19.01	149,441
16 Jun 26	19.01000 -0.40	19.78	19.01	19.59	89,329
15 Jun 26	19.41000 -0.50	20.32	19.28	20.28	153,337
12 Jun 26	19.91000 +0.04	20.25	19.84	20.05	86,905
11 Jun 26	19.87000 +0.70	20.03	19.01	19.35	123,487
10 Jun 26	19.17000 +0.16	19.39	18.48	19.11	101,295
09 Jun 26	19.01000 +0.31	19.29	18.38	18.71	112,485
08 Jun 26	18.70000 +0.67	18.82	17.97	18.22	95,880
05 Jun 26	18.03000 -0.10	18.49	17.86	18.18	86,006
04 Jun 26	18.13000 +0.67	18.20	17.63	17.85	124,859
03 Jun 26	17.46000 -0.59	18.03	17.36	18.03	103,595
02 Jun 26	18.05000 -0.28	18.34	17.85	18.34	97,629
01 Jun 26	18.33000 +0.03	18.33	17.54	18.17	132,202
29 May 26	18.30000 -0.54	18.85	18.24	18.75	86,372
28 May 26	18.84000 +0.04	18.97	18.50	18.78	104,729
27 May 26	18.80000 +0.54	19.48	18.49	18.49	112,880
26 May 26	18.26000 -0.48	18.84	18.04	18.75	104,212
22 May 26	18.74000 +0.18	18.85	18.47	18.58	93,284
21 May 26	18.56000 +0.42	18.74	17.58	17.76	144,657
20 May 26	18.14000 +0.67	18.22	17.08	17.32	124,138
19 May 26	17.47000 -0.57	18.08	17.44	17.80	115,428
18 May 26	18.04000 +0.06	18.51	17.73	17.89	97,842
15 May 26	17.98000 +0.02	18.34	17.71	17.92	174,968
14 May 26	17.96000 +0.35	18.03	17.25	17.79	161,174
13 May 26	17.61000 +0.25	17.92	16.91	17.16	181,606
12 May 26	17.36000 -0.07	17.75	16.91	17.75	130,164
11 May 26	17.43000 -1.53	18.87	17.35	18.87	132,040
08 May 26	18.96000 -0.50	19.34	18.53	19.34	86,381
07 May 26	19.46000 -0.55	20.35	19.46	19.82	119,189
06 May 26	20.01000 +0.75	21.00	19.51	20.00	202,322
05 May 26	19.26000 +0.70	19.27	18.17	18.37	97,210
04 May 26	18.56000 -0.79	19.44	18.30	19.25	73,560
01 May 26	19.35000 +0.30	19.37	18.90	18.90	71,272
30 Apr 26	19.05000 +0.33	19.29	18.49	18.81	55,639
29 Apr 26	18.72000 -0.80	19.40	18.50	19.31	102,447
28 Apr 26	19.52000 +0.14	19.64	19.05	19.51	69,313
27 Apr 26	19.38000 -0.06	19.50	18.90	18.98	86,348
24 Apr 26	19.44000 +0.20	19.52	19.16	19.46	83,926
23 Apr 26	19.24000 -0.28	19.76	19.14	19.43	73,884
22 Apr 26	19.52000 +0.18	19.66	19.36	19.42	80,573
21 Apr 26	19.34000 -1.30	20.58	19.29	20.58	94,692
20 Apr 26	20.64000 +0.58	20.94	19.88	20.02	143,592
17 Apr 26	20.06000 +1.00	20.28	19.28	19.38	127,052
16 Apr 26	19.06000 +0.16	19.09	18.42	18.73	117,167
15 Apr 26	18.90000 +0.39	18.95	18.46	18.59	78,800
14 Apr 26	18.51000 +0.34	18.53	18.16	18.17	72,137
13 Apr 26	18.17000 +0.06	18.23	17.72	17.91	76,575
10 Apr 26	18.11000 -0.23	18.51	18.00	18.37	103,685
09 Apr 26	18.34000 +0.27	18.42	17.60	17.91	133,686
08 Apr 26	18.07000 +0.53	18.40	17.97	18.20	152,194
07 Apr 26	17.54000 +0.02	17.64	17.10	17.44	142,294
06 Apr 26	17.52000 +0.62	17.57	16.70	16.85	137,637
02 Apr 26	16.90000 -0.32	17.09	16.60	17.09	129,117
01 Apr 26	17.22000 -0.25	17.66	17.17	17.38	91,085
31 Mar 26	17.47000 -0.21	17.79	17.17	17.79	120,217
30 Mar 26	17.68000 +0.76	17.73	17.09	17.09	148,426
27 Mar 26	16.92000 -0.36	17.18	16.76	17.06	141,265
26 Mar 26	17.28000 +0.09	17.35	16.87	17.00	231,315
25 Mar 26	17.19000 +0.18	17.40	16.98	17.20	104,470
24 Mar 26	17.01000 -0.37	17.36	16.87	17.13	110,883
23 Mar 26	17.38000 +0.47	17.79	16.99	17.33	135,275
20 Mar 26	16.91000 -0.23	17.40	16.82	17.25	199,522
19 Mar 26	17.14000 +0.05	17.45	16.83	16.98	151,226
18 Mar 26	17.09000 -0.57	17.52	16.96	17.38	131,175
17 Mar 26	17.66000 +0.12	17.96	17.50	17.73	117,766
16 Mar 26	17.54000 +0.20	18.11	17.51	17.51	155,099
13 Mar 26	17.34000 +0.13	17.58	16.89	17.40	162,464
12 Mar 26	17.21000 -0.40	17.47	17.01	17.26	143,608
11 Mar 26	17.61000 -0.22	17.92	17.42	17.62	95,411
10 Mar 26	17.83000 +0.18	18.02	17.43	17.65	191,764
09 Mar 26	17.65000 -0.18	17.72	16.72	17.41	141,163
06 Mar 26	17.83000 -0.37	17.96	17.53	17.84	179,609
05 Mar 26	18.20000 -1.13	19.24	18.04	19.14	269,087
04 Mar 26	19.33000 -0.12	19.45	18.84	19.29	146,237
03 Mar 26	19.45000 -0.64	19.86	19.12	19.86	143,238
02 Mar 26	20.09000 -1.43	21.14	19.89	21.14	156,808
27 Feb 26	21.52000 +0.36	22.15	21.45	21.75	165,424
26 Feb 26	21.16000 -0.10	21.40	20.98	21.26	95,082
25 Feb 26	21.26000 -0.40	21.45	20.69	21.45	104,282
24 Feb 26	21.66000 -0.16	21.87	21.17	21.61	153,756
23 Feb 26	21.82000 +0.15	22.19	21.29	21.82	187,765
20 Feb 26	21.67000 +1.12	22.22	20.15	20.25	222,568
19 Feb 26	20.55000 +1.55	20.80	18.98	18.98	167,917
18 Feb 26	19.00000 -1.66	22.52	18.57	22.52	233,836
17 Feb 26	20.66000 -0.24	21.17	20.22	21.17	104,487
13 Feb 26	20.90000 -0.06	21.38	20.65	20.92	93,946
12 Feb 26	20.96000 -0.18	21.21	20.62	21.21	104,450
11 Feb 26	21.14000 -0.29	21.37	20.84	21.34	94,719
10 Feb 26	21.43000 +0.23	22.06	21.00	21.15	92,915
09 Feb 26	21.20000 -0.14	21.55	20.57	21.55	95,785
06 Feb 26	21.34000 +0.53	21.41	20.72	20.72	73,758
05 Feb 26	20.81000 -0.09	21.06	20.30	20.92	88,877
04 Feb 26	20.90000 +0.46	21.03	20.49	20.60	93,078
03 Feb 26	20.44000 -1.22	21.70	20.24	21.59	103,579
02 Feb 26	21.66000 -0.04	21.98	21.11	21.69	85,396
30 Jan 26	21.70000 +0.02	21.93	21.35	21.57	107,046
29 Jan 26	21.68000 +0.31	21.68	21.01	21.46	92,749
28 Jan 26	21.37000 -0.77	22.17	21.32	22.07	143,163
27 Jan 26	22.14000 -0.08	22.22	21.82	22.13	117,862
26 Jan 26	22.22000 -0.31	22.59	21.81	22.59	98,113
23 Jan 26	22.53000 +0.02	22.55	21.98	22.42	111,584
22 Jan 26	22.51000 +0.27	22.90	22.08	22.26	108,341
21 Jan 26	22.24000 +0.27	22.67	21.92	22.09	115,195
20 Jan 26	21.97000 +0.04	22.18	20.85	21.42	129,196
16 Jan 26	21.93000 +0.33	22.17	21.44	21.59	130,886
15 Jan 26	21.60000 +1.12	21.99	20.45	20.54	175,531
14 Jan 26	20.48000 +0.17	20.77	20.20	20.26	116,685
13 Jan 26	20.31000 -0.29	20.96	20.19	20.56	100,855
12 Jan 26	20.60000 +0.75	21.35	20.20	20.44	156,339
09 Jan 26	19.85000 -0.16	20.40	19.65	20.09	102,210
08 Jan 26	20.01000 +0.44	20.24	19.21	19.21	117,601
07 Jan 26	19.57000 +0.08	19.67	19.17	19.60	97,735
06 Jan 26	19.49000 +0.48	19.58	19.00	19.00	120,374
05 Jan 26	19.01000 -0.43	19.56	18.94	19.26	121,860
02 Jan 26	19.44000 -0.19	19.72	19.28	19.68	96,062
31 Dec 25	19.63000 -0.26	19.84	19.39	19.84	91,979
30 Dec 25	19.89000 +0.16	19.98	19.62	19.66	83,155
29 Dec 25	19.73000 -0.11	19.81	19.44	19.80	92,817
26 Dec 25	19.84000 -0.16	20.00	19.60	19.99	100,472
24 Dec 25	20.00000 +0.40	20.02	19.52	19.52	79,937
23 Dec 25	19.60000 -0.09	19.69	19.40	19.68	148,534
22 Dec 25	19.69000 -0.23	20.13	19.58	19.84	122,173
19 Dec 25	19.92000 -0.43	20.51	19.53	20.24	440,563
18 Dec 25	20.35000 -0.13	20.65	20.23	20.48	139,078
17 Dec 25	20.48000 +0.15	20.64	20.14	20.27	141,620
16 Dec 25	20.33000 +0.01	20.64	20.12	20.34	106,446
15 Dec 25	20.32000 -0.11	20.77	20.26	20.56	127,938
12 Dec 25	20.43000 -0.06	20.95	20.39	20.49	95,164
11 Dec 25	20.49000 -0.38	21.10	20.39	20.66	115,410
10 Dec 25	20.87000 +0.81	21.07	20.14	20.14	276,967
09 Dec 25	20.06000 +0.65	20.13	19.39	19.39	108,850
08 Dec 25	19.41000 -0.46	20.07	19.33	20.07	123,839
05 Dec 25	19.87000 +0.26	20.18	19.51	19.51	105,936
04 Dec 25	19.61000 -0.60	20.25	19.51	20.15	137,437
03 Dec 25	20.21000 +0.39	20.40	19.74	19.74	122,161
02 Dec 25	19.82000 +0.22	19.87	19.49	19.74	141,466
01 Dec 25	19.60000 -0.25	20.00	19.55	19.76	172,618
28 Nov 25	19.85000 -0.18	19.98	19.73	19.98	85,178
26 Nov 25	20.03000 +0.23	20.30	19.72	19.72	148,861
25 Nov 25	19.80000 +0.24	20.25	19.70	19.78	169,196
24 Nov 25	19.56000 -0.09	19.70	19.23	19.60	446,511
21 Nov 25	19.65000 +0.98	19.80	18.79	18.82	226,665
20 Nov 25	18.67000 -0.04	18.92	18.49	18.83	195,412
19 Nov 25	18.71000 -0.05	18.95	18.48	18.89	217,600
18 Nov 25	18.76000 -0.16	19.02	18.51	18.68	232,215
17 Nov 25	18.92000 -0.27	19.24	18.74	19.01	175,349
14 Nov 25	19.19000 -0.18	19.23	18.74	19.20	143,359
13 Nov 25	19.37000 -0.01	19.67	19.15	19.23	165,052
12 Nov 25	19.38000 +0.37	19.44	18.89	19.06	198,037
11 Nov 25	19.01000 -0.17	19.32	18.68	19.32	202,050
10 Nov 25	19.18000 +0.05	19.49	19.09	19.34	195,618
07 Nov 25	19.13000 -0.03	19.38	18.83	19.23	301,250
06 Nov 25	19.16000 -1.25	20.60	19.15	20.33	318,425
05 Nov 25	20.41000 -0.14	20.74	20.09	20.72	194,589
04 Nov 25	20.55000 -0.70	21.14	20.41	20.98	314,397
03 Nov 25	21.25000 +0.10	21.60	20.94	21.16	281,289
31 Oct 25	21.15000 +1.41	21.30	19.60	19.79	520,618
30 Oct 25	19.74000 +0.13	20.06	19.45	19.47	2,339,164
29 Oct 25	19.61000 -0.72	20.21	19.52	20.06	430,808
28 Oct 25	20.33000 +0.23	20.37	19.68	19.85	538,786
27 Oct 25	20.10000 -0.70	20.87	19.94	20.41	406,045
24 Oct 25	20.80000 +0.17	21.15	20.52	21.01	230,414
23 Oct 25	20.63000 -0.28	20.78	18.69	19.09	335,895
22 Oct 25	20.91000 -0.12	21.19	20.56	21.03	280,592
21 Oct 25	21.03000 +0.35	21.39	20.54	20.72	202,156
20 Oct 25	20.68000 -0.21	21.42	20.61	21.03	265,084
17 Oct 25	20.89000 -0.18	21.27	20.74	20.88	217,063
16 Oct 25	21.07000 +0.56	21.38	20.56	20.56	298,689
15 Oct 25	20.51000 -0.70	21.46	20.33	21.40	214,929
14 Oct 25	21.21000 +0.68	21.23	20.19	20.27	280,927
13 Oct 25	20.53000 +0.27	20.63	19.88	20.30	351,902
10 Oct 25	20.26000 -5.98	24.33	20.10	22.51	696,123
09 Oct 25	26.24000 -0.27	26.56	26.00	26.29	111,859
08 Oct 25	26.51000 +0.18	26.76	26.20	26.44	113,406
07 Oct 25	26.33000 -0.25	26.76	26.19	26.44	142,309
06 Oct 25	26.58000 -0.58	27.25	26.57	27.17	123,429
03 Oct 25	27.16000 -0.28	27.95	27.02	27.44	106,632
02 Oct 25	27.44000 +0.17	27.45	26.88	27.20	106,047
01 Oct 25	27.27000 -0.28	27.69	27.05	27.43	128,822
30 Sep 25	27.55000 -0.11	27.86	27.25	27.64	141,226
29 Sep 25	27.66000 -0.87	28.52	27.63	28.52	112,129
26 Sep 25	28.53000 +0.24	28.56	28.15	28.37	124,830
25 Sep 25	28.29000 -0.62	28.97	28.20	28.77	102,530
24 Sep 25	28.91000 -0.12	29.16	28.80	29.10	113,347
23 Sep 25	29.03000 -0.66	30.09	28.85	29.80	127,641
22 Sep 25	29.69000 -0.05	30.10	29.39	29.74	161,804
19 Sep 25	29.74000 -1.10	30.84	29.53	30.79	363,885
18 Sep 25	30.84000 +0.66	30.92	30.09	30.23	109,835
17 Sep 25	30.18000 -0.39	31.15	30.04	30.69	117,116
16 Sep 25	30.57000 +0.66	30.62	29.78	29.98	109,328
15 Sep 25	29.91000 -0.60	30.60	29.87	30.60	158,684
12 Sep 25	30.51000 -0.35	30.92	30.37	30.83	132,472
11 Sep 25	30.86000 +0.72	30.92	30.02	30.02	183,546
10 Sep 25	30.14000 -0.22	30.40	29.67	30.21	183,382
09 Sep 25	30.36000 -0.57	31.00	30.33	31.00	98,291
08 Sep 25	30.93000 -0.89	31.79	30.88	31.76	152,485
05 Sep 25	31.82000 +0.05	32.29	30.95	31.76	234,152
04 Sep 25	31.77000 +0.09	32.06	31.54	31.75	72,787
03 Sep 25	31.68000 +0.00	32.12	31.61	31.62	101,350
02 Sep 25	31.68000 -0.23	32.08	31.41	31.68	109,653
29 Aug 25	31.91000 +0.53	31.96	31.46	31.46	77,238
28 Aug 25	31.38000 -0.73	32.25	31.38	32.25	111,704
27 Aug 25	32.11000 +0.41	32.14	31.40	31.60	76,709
26 Aug 25	31.70000 -0.09	31.84	31.38	31.55	106,775
25 Aug 25	31.79000 -0.45	32.03	31.71	32.02	77,562
22 Aug 25	32.24000 +1.61	32.32	30.91	31.01	121,425
21 Aug 25	30.63000 -0.49	31.02	30.44	30.80	98,071
20 Aug 25	31.12000 +0.17	31.19	30.60	30.84	101,154
19 Aug 25	30.95000 +0.63	31.19	30.43	30.43	65,478
18 Aug 25	30.32000 -0.08	30.95	30.18	30.40	82,336
15 Aug 25	30.40000 -0.13	30.73	30.03	30.73	100,923
14 Aug 25	30.53000 -0.76	30.78	30.14	30.73	83,571
13 Aug 25	31.29000 +1.22	31.48	30.15	30.15	123,967
12 Aug 25	30.07000 +0.75	30.17	29.48	29.48	111,218
11 Aug 25	29.32000 +0.47	29.58	28.99	29.02	99,150
08 Aug 25	28.85000 -0.14	29.53	28.84	29.53	93,278
07 Aug 25	28.99000 -0.05	29.37	28.88	29.25	101,773
06 Aug 25	29.04000 +0.18	29.36	28.59	28.87	105,034
05 Aug 25	28.86000 -0.24	30.06	28.86	29.45	125,910
04 Aug 25	29.10000 +0.24	29.37	28.93	29.02	100,454
01 Aug 25	28.86000 -0.53	29.67	28.45	29.19	166,358
31 Jul 25	29.39000 -0.13	29.88	28.89	29.09	158,371
30 Jul 25	29.52000 -0.74	30.83	29.43	30.26	126,427
29 Jul 25	30.26000 -1.18	31.40	30.25	31.40	105,383
28 Jul 25	31.44000 -0.51	32.11	31.41	31.88	133,096
25 Jul 25	31.95000 -0.14	32.49	31.87	32.29	175,654
24 Jul 25	32.09000 -3.34	35.43	32.09	35.43	218,559
23 Jul 25	35.43000 +3.90	38.32	34.46	37.00	370,392
22 Jul 25	31.53000 +1.24	31.74	30.39	30.39	155,165
21 Jul 25	30.29000 -0.06	30.88	30.25	30.55	106,656
18 Jul 25	30.35000 -0.28	30.93	30.10	30.93	110,271
17 Jul 25	30.63000 -0.70	31.67	30.41	31.26	123,032
16 Jul 25	31.33000 +0.01	31.89	31.11	31.63	95,666
15 Jul 25	31.32000 -1.27	32.72	31.29	32.62	147,282
14 Jul 25	32.59000 -0.40	32.82	31.99	32.79	121,913
11 Jul 25	32.99000 -0.42	33.13	32.59	33.11	105,561
10 Jul 25	33.41000 +0.67	33.94	32.71	32.84	103,990
09 Jul 25	32.74000 +0.03	32.79	32.22	32.79	89,574
08 Jul 25	32.71000 +0.58	32.98	32.01	32.23	115,949
07 Jul 25	32.13000 -0.64	32.99	32.11	32.47	124,072
03 Jul 25	32.77000 +0.32	32.81	32.29	32.55	55,630
02 Jul 25	32.45000 +0.57	32.48	31.58	31.63	98,739
01 Jul 25	31.88000 +1.35	32.33	30.49	30.49	153,539
30 Jun 25	30.53000 -0.60	31.34	30.36	31.21	142,000
27 Jun 25	31.13000 +0.26	31.43	30.60	30.86	307,912
26 Jun 25	30.87000 +0.02	31.20	30.61	30.98	145,337
25 Jun 25	30.85000 +0.14	30.90	30.33	30.75	137,959
24 Jun 25	30.71000 +0.36	30.95	30.23	30.62	232,489
23 Jun 25	30.35000 -0.20	30.72	29.68	30.48	187,103
20 Jun 25	30.55000 +0.11	30.75	30.23	30.56	287,225
18 Jun 25	30.44000 -0.01	31.20	30.38	30.38	190,483
17 Jun 25	30.45000 -0.40	30.68	30.23	30.59	201,765
16 Jun 25	30.85000 +1.30	30.86	29.59	29.72	141,993
13 Jun 25	29.55000 -0.23	29.72	29.29	29.29	171,587
12 Jun 25	29.78000 -0.07	29.81	29.37	29.59	84,613
11 Jun 25	29.85000 -1.01	31.03	29.80	31.03	112,464
10 Jun 25	30.86000 +1.05	30.89	29.94	30.03	141,473
09 Jun 25	29.81000 +0.43	30.00	29.35	29.65	136,188
06 Jun 25	29.38000 +0.31	29.56	29.01	29.49	115,728
05 Jun 25	29.07000 -0.67	29.62	28.99	29.62	104,049
04 Jun 25	29.74000 -0.11	30.35	29.57	29.88	105,401
03 Jun 25	29.85000 +0.62	29.85	28.92	29.11	127,265
02 Jun 25	29.23000 -0.64	29.79	29.10	29.74	162,590
30 May 25	29.87000 -0.30	30.19	29.82	30.09	184,146
29 May 25	30.17000 +0.47	30.24	29.67	29.92	114,014
28 May 25	29.70000 -0.69	30.45	29.68	30.40	115,917
27 May 25	30.39000 +0.97	30.43	29.79	29.79	118,898
23 May 25	29.42000 -0.64	29.72	28.96	29.60	125,464
22 May 25	30.06000 +0.30	30.33	29.57	29.58	125,592
21 May 25	29.76000 -0.27	30.10	29.52	29.63	164,852
20 May 25	30.03000 -0.04	30.43	29.79	30.04	165,344
19 May 25	30.07000 -0.20	30.11	29.68	29.95	129,263
16 May 25	30.27000 +0.26	30.31	29.85	29.99	154,396
15 May 25	30.01000 +0.80	30.01	28.75	29.00	193,450
14 May 25	29.21000 -0.53	29.63	29.08	29.44	251,993
13 May 25	29.74000 -0.28	30.16	29.31	30.00	247,278
12 May 25	30.02000 +0.52	31.49	29.36	30.60	241,606
09 May 25	29.50000 +0.32	29.94	29.16	29.16	255,340
08 May 25	29.18000 +0.80	29.37	28.28	28.45	230,210
07 May 25	28.38000 -0.09	28.84	28.17	28.75	249,183
06 May 25	28.47000 -0.46	28.68	27.82	28.55	225,275
05 May 25	28.93000 -0.51	29.84	28.81	29.16	268,541
02 May 25	29.44000 +1.40	29.69	28.24	28.33	200,746
01 May 25	28.04000 -0.05	28.29	27.50	27.98	223,373
30 Apr 25	28.09000 +0.20	28.41	27.43	27.68	241,188
29 Apr 25	27.89000 +0.35	28.15	27.39	27.47	220,213
28 Apr 25	27.54000 +0.36	27.67	26.83	27.10	223,722
25 Apr 25	27.18000 +0.08	27.20	26.46	27.00	295,874
24 Apr 25	27.10000 +1.67	27.16	25.02	25.32	306,356
23 Apr 25	25.43000 +1.19	28.35	25.13	25.50	281,865
22 Apr 25	24.24000 +0.41	24.37	23.68	24.17	224,566
21 Apr 25	23.83000 +0.09	23.93	23.10	23.54	232,978
17 Apr 25	23.74000 +0.31	24.22	23.26	23.26	261,360
16 Apr 25	23.43000 -0.58	24.38	23.28	24.13	188,553
15 Apr 25	24.01000 -0.48	24.55	23.90	24.30	176,045
14 Apr 25	24.49000 -0.25	24.99	24.25	24.99	180,128
11 Apr 25	24.74000 +0.00	24.76	23.85	24.69	206,450
10 Apr 25	24.74000 -0.54	25.51	24.45	24.94	261,991
09 Apr 25	25.28000 +1.07	26.43	24.01	24.13	246,026
08 Apr 25	24.21000 -0.49	25.24	24.04	25.15	231,149
07 Apr 25	24.70000 -0.78	25.61	23.67	25.13	297,310
04 Apr 25	25.48000 +0.01	25.56	24.55	25.41	226,252
03 Apr 25	25.47000 -1.68	26.42	25.26	26.41	187,683
02 Apr 25	27.15000 -0.11	27.24	26.41	26.96	127,276
01 Apr 25	27.26000 +0.29	27.33	26.40	26.58	157,691
31 Mar 25	26.97000 -0.81	27.73	26.95	27.51	144,076
28 Mar 25	27.78000 -0.38	28.11	27.35	28.11	121,796
27 Mar 25	28.16000 +0.94	28.18	27.28	27.42	192,537
26 Mar 25	27.22000 +0.96	27.31	26.64	26.64	175,666
25 Mar 25	26.26000 -0.98	27.28	26.19	27.28	250,774
24 Mar 25	27.24000 -0.07	27.78	26.85	27.70	263,882
21 Mar 25	27.31000 +0.00	27.42	26.84	26.96	715,358
20 Mar 25	27.31000 -0.23	27.80	27.04	27.39	225,134
19 Mar 25	27.54000 -0.14	28.02	26.78	27.68	234,244
18 Mar 25	27.68000 -0.30	28.24	27.58	27.91	221,065
17 Mar 25	27.98000 -1.16	29.05	27.78	28.89	241,443
14 Mar 25	29.14000 -1.23	30.62	28.68	30.62	229,859
13 Mar 25	30.37000 -2.14	32.63	30.33	32.37	209,958
12 Mar 25	32.51000 -0.60	33.08	32.19	33.08	189,850
11 Mar 25	33.11000 +0.03	33.50	32.60	33.01	204,640
10 Mar 25	33.08000 +0.12	33.88	32.74	32.74	187,452
07 Mar 25	32.96000 +0.47	33.51	32.42	32.56	235,379
06 Mar 25	32.49000 +1.62	32.64	30.87	30.94	218,665
05 Mar 25	30.87000 +1.27	30.92	29.34	29.38	225,386
04 Mar 25	29.60000 -0.38	30.37	29.13	29.33	285,955
03 Mar 25	29.98000 +0.39	30.00	29.23	29.56	287,504
28 Feb 25	29.59000 +0.95	29.94	28.23	28.53	299,780
27 Feb 25	28.64000 -4.57	33.21	27.71	33.21	554,981
26 Feb 25	33.21000 +1.25	36.33	31.16	35.67	418,722
25 Feb 25	31.96000 -0.73	32.41	30.95	32.34	440,048
24 Feb 25	32.69000 +0.91	33.00	31.72	31.94	223,781
21 Feb 25	31.78000 -0.31	32.81	31.36	32.46	176,102
20 Feb 25	32.09000 +0.89	32.89	31.35	31.62	241,812
19 Feb 25	31.20000 -0.21	31.51	30.92	31.20	140,040
18 Feb 25	31.41000 -0.28	31.88	31.02	31.46	141,703
14 Feb 25	31.69000 +0.09	32.33	31.50	32.19	134,987
13 Feb 25	31.60000 +1.18	32.23	30.40	30.59	173,770
12 Feb 25	30.42000 -0.55	30.72	30.13	30.52	161,833
11 Feb 25	30.97000 -0.06	31.19	30.60	30.87	132,464
10 Feb 25	31.03000 +0.38	31.18	30.69	30.78	134,602
07 Feb 25	30.65000 -0.56	31.21	30.39	31.21	135,670
06 Feb 25	31.21000 -0.28	31.88	31.11	31.69	113,238
05 Feb 25	31.49000 -0.08	31.87	31.01	31.70	134,052
04 Feb 25	31.57000 -0.07	31.78	30.92	31.47	152,875
03 Feb 25	31.64000 -0.93	32.60	31.62	32.11	137,970
31 Jan 25	32.57000 -2.29	34.61	32.50	34.61	188,169
30 Jan 25	34.86000 +0.14	36.25	34.57	34.65	157,128
29 Jan 25	34.72000 +0.38	34.82	33.92	34.13	155,936
28 Jan 25	34.34000 -0.03	35.21	34.30	34.37	127,981
27 Jan 25	34.37000 +0.03	35.57	34.29	34.32	163,345
24 Jan 25	34.34000 -0.09	34.48	33.83	34.34	122,116
23 Jan 25	34.43000 +0.42	34.59	33.61	33.89	132,086
22 Jan 25	34.01000 -0.37	34.43	33.79	34.43	90,075
21 Jan 25	34.38000 +0.36	34.89	34.06	34.38	137,151
17 Jan 25	34.02000 -0.10	34.78	33.60	34.44	96,625
16 Jan 25	34.12000 +0.35	34.21	33.34	33.67	104,507
15 Jan 25	33.77000 +0.22	34.21	33.48	34.21	112,924
14 Jan 25	33.55000 -0.46	34.25	33.11	34.10	94,584
13 Jan 25	34.01000 +0.14	34.57	33.76	33.92	97,543
10 Jan 25	33.87000 -1.07	34.63	33.64	34.32	129,893
08 Jan 25	34.94000 -0.38	35.04	34.10	35.04	97,628
07 Jan 25	35.32000 +0.33	35.91	35.10	35.10	109,676
06 Jan 25	34.99000 -1.18	36.54	34.92	36.28	102,648
03 Jan 25	36.17000 -0.22	36.93	35.91	36.87	87,072
02 Jan 25	36.39000 +0.50	36.99	36.24	36.59	129,381
31 Dec 24	35.89000 +0.60	36.26	35.75	35.83	81,205
30 Dec 24	35.29000 -0.40	35.77	34.79	35.68	104,745
27 Dec 24	35.69000 -0.25	36.51	35.41	35.88	85,666
26 Dec 24	35.94000 -0.72	37.09	35.72	36.80	87,378
24 Dec 24	36.66000 +2.72	36.76	33.99	34.10	106,151
23 Dec 24	33.94000 +0.56	34.50	31.44	31.50	171,427
20 Dec 24	33.38000 -1.33	34.64	33.28	34.24	619,731
19 Dec 24	34.71000 +0.09	35.44	34.50	34.76	105,555
18 Dec 24	34.62000 -1.66	36.83	34.58	36.50	91,391
17 Dec 24	36.28000 -0.42	37.18	36.22	36.54	92,063
16 Dec 24	36.70000 +0.06	37.69	36.14	36.84	216,911
13 Dec 24	36.64000 -0.98	37.32	36.03	37.32	131,169
12 Dec 24	37.62000 -0.12	38.09	37.22	37.44	63,034
11 Dec 24	37.74000 -0.76	38.76	37.61	38.76	55,510
10 Dec 24	38.50000 +0.34	38.85	37.50	38.00	88,593
09 Dec 24	38.16000 +0.85	38.75	37.47	37.61	94,870
06 Dec 24	37.31000 -0.39	38.85	37.17	38.22	79,108
05 Dec 24	37.70000 -0.91	38.29	37.42	38.29	74,375
04 Dec 24	38.61000 +0.36	38.71	37.87	38.38	64,647
03 Dec 24	38.25000 -1.77	39.74	38.23	39.73	58,242
02 Dec 24	40.02000 +1.49	40.42	38.49	38.50	102,414
29 Nov 24	38.53000 -0.63	39.37	38.37	39.01	80,216
27 Nov 24	39.16000 +1.12	39.18	38.21	38.44	87,490
26 Nov 24	38.04000 -1.88	39.88	37.90	39.88	65,285
25 Nov 24	39.92000 +0.02	40.78	39.84	40.37	110,442
22 Nov 24	39.90000 +0.54	40.22	39.50	39.50	83,194
21 Nov 24	39.36000 -0.16	39.99	39.32	39.70	64,073
20 Nov 24	39.52000 +0.48	39.53	38.85	38.85	66,309
19 Nov 24	39.04000 -0.34	39.49	38.55	39.00	73,243
18 Nov 24	39.38000 -0.96	40.38	39.28	40.24	70,863
15 Nov 24	40.34000 +0.90	40.67	39.66	39.76	80,314
14 Nov 24	39.44000 -1.47	40.98	39.13	40.98	65,208
13 Nov 24	40.91000 +0.39	41.52	40.58	40.90	69,876
12 Nov 24	40.52000 -0.77	41.18	40.40	41.18	81,347
11 Nov 24	41.29000 +1.04	41.83	40.40	40.40	90,775
08 Nov 24	40.25000 -0.28	40.59	39.94	40.35	117,976
07 Nov 24	40.53000 +0.20	40.95	40.14	40.29	84,815
06 Nov 24	40.33000 +1.35	41.17	39.84	40.00	121,325
05 Nov 24	38.98000 +1.07	39.16	37.57	37.71	95,826
04 Nov 24	37.91000 +0.62	38.30	37.28	37.40	67,138
01 Nov 24	37.29000 +0.35	37.35	36.84	36.90	76,664
31 Oct 24	36.94000 +0.20	37.25	36.37	36.58	97,661
30 Oct 24	36.74000 -0.56	37.66	36.59	36.96	64,005
29 Oct 24	37.30000 +0.00	37.85	36.79	36.96	84,998
28 Oct 24	37.30000 +0.49	38.18	37.01	37.09	94,608
25 Oct 24	36.81000 -1.00	38.10	36.81	38.10	115,768
24 Oct 24	37.81000 +1.23	37.92	36.69	36.69	165,943
23 Oct 24	36.58000 +2.10	36.62	34.37	34.37	158,106
22 Oct 24	34.48000 -0.57	35.16	34.15	34.87	117,667
21 Oct 24	35.05000 -0.80	35.76	34.77	35.76	91,961
18 Oct 24	35.85000 -0.38	36.35	35.78	36.35	49,248
17 Oct 24	36.23000 -0.46	36.63	35.71	36.63	50,605
16 Oct 24	36.69000 +0.46	37.07	36.39	36.40	75,473
15 Oct 24	36.23000 +0.61	36.64	35.58	35.60	86,359
14 Oct 24	35.62000 -0.17	36.19	35.60	36.07	59,790
11 Oct 24	35.79000 +0.00	36.18	35.72	35.72	47,949
10 Oct 24	35.79000 +0.36	35.79	34.76	35.13	85,977
09 Oct 24	35.43000 -0.64	36.58	35.34	36.08	58,755
08 Oct 24	36.07000 +0.61	36.12	34.90	35.32	109,137
07 Oct 24	35.46000 -0.48	36.01	35.20	35.80	58,096
04 Oct 24	35.94000 +0.51	36.42	35.73	36.01	90,553
03 Oct 24	35.43000 -0.96	36.34	35.37	36.18	63,717
02 Oct 24	36.39000 -0.83	37.71	36.37	37.39	66,117
01 Oct 24	37.22000 -0.70	38.22	36.63	38.22	143,592
30 Sep 24	37.92000 +0.00	38.17	37.30	37.81	82,539
27 Sep 24	37.92000 +0.09	38.90	37.51	38.30	87,561
26 Sep 24	37.83000 +1.32	38.05	37.00	37.15	95,298
25 Sep 24	36.51000 -1.43	38.01	36.44	38.01	136,369
24 Sep 24	37.94000 -0.14	38.63	37.89	38.42	50,555
23 Sep 24	38.08000 -0.52	38.97	37.97	38.91	111,561
20 Sep 24	38.60000 -1.58	40.21	38.58	40.00	343,527
19 Sep 24	40.18000 +0.36	41.28	40.08	40.71	65,141
18 Sep 24	39.82000 -0.14	40.93	39.60	39.95	66,827
17 Sep 24	39.96000 +1.65	40.68	38.62	38.80	150,291
16 Sep 24	38.31000 -0.11	38.90	37.83	38.77	51,668
13 Sep 24	38.42000 +0.33	39.13	38.15	38.58	46,062
12 Sep 24	38.09000 +0.81	38.40	37.38	37.66	72,406
11 Sep 24	37.28000 -0.09	37.35	36.30	37.03	61,230
10 Sep 24	37.37000 +1.27	37.38	36.10	36.10	86,676
09 Sep 24	36.10000 -1.60	37.78	36.05	37.62	62,657
06 Sep 24	37.70000 -1.24	39.10	37.64	39.10	42,238
05 Sep 24	38.94000 -0.60	39.57	38.88	39.44	47,654
04 Sep 24	39.54000 +0.12	40.17	39.14	39.38	44,275
03 Sep 24	39.42000 -1.40	40.61	39.40	40.40	65,939
30 Aug 24	40.82000 +0.18	41.01	40.30	40.56	63,008
29 Aug 24	40.64000 +0.24	41.03	40.27	40.74	41,859
28 Aug 24	40.40000 -0.21	40.48	39.80	40.31	44,903
27 Aug 24	40.61000 -0.53	40.93	40.21	40.93	48,841
26 Aug 24	41.14000 +0.21	41.49	41.03	41.37	62,078
23 Aug 24	40.93000 +1.49	40.99	39.52	39.87	79,270
22 Aug 24	39.44000 -0.48	40.42	38.98	39.91	85,769
21 Aug 24	39.92000 +0.72	39.95	39.29	39.53	58,141
20 Aug 24	39.20000 -1.08	40.05	38.97	40.05	66,687
19 Aug 24	40.28000 +0.77	40.40	39.47	39.47	79,620
16 Aug 24	39.51000 +0.37	39.68	39.06	39.06	55,961
15 Aug 24	39.14000 +0.84	39.87	39.02	39.07	66,908
14 Aug 24	38.30000 -0.22	38.69	37.68	38.62	67,379
13 Aug 24	38.52000 +1.06	38.54	37.45	37.94	101,186
12 Aug 24	37.46000 -1.50	39.29	37.35	39.20	62,933
09 Aug 24	38.96000 -0.24	39.40	38.58	39.40	67,715
08 Aug 24	39.20000 -0.51	40.66	38.95	40.22	62,196
07 Aug 24	39.71000 +0.21	40.58	39.49	39.99	65,749
06 Aug 24	39.50000 +0.10	40.57	39.12	39.50	101,373
05 Aug 24	39.40000 -3.42	41.51	38.67	41.51	150,388
02 Aug 24	42.82000 -0.53	43.26	42.17	42.38	66,388
01 Aug 24	43.35000 -1.25	44.75	42.74	44.75	77,260
31 Jul 24	44.60000 +0.87	45.86	43.15	43.70	71,705
30 Jul 24	43.73000 +0.33	43.85	42.58	43.37	72,528
29 Jul 24	43.40000 +0.78	43.53	42.28	42.61	75,586
26 Jul 24	42.62000 +0.78	42.97	41.57	42.25	75,765
25 Jul 24	41.84000 -2.65	44.59	41.72	44.35	119,698
24 Jul 24	44.49000 -1.47	45.29	40.51	40.51	154,265
23 Jul 24	45.96000 -0.24	46.44	45.42	45.75	101,471
22 Jul 24	46.20000 -0.06	46.31	44.65	46.27	97,879
19 Jul 24	46.26000 -0.52	46.95	45.81	46.66	62,532
18 Jul 24	46.78000 -0.42	47.91	46.29	46.81	55,280
17 Jul 24	47.20000 +0.00	48.85	46.82	46.82	63,907
16 Jul 24	47.20000 +1.97	47.26	45.07	45.79	71,957
15 Jul 24	45.23000 -0.08	46.48	45.06	45.78	61,460
12 Jul 24	45.31000 +0.53	45.76	45.06	45.32	60,540
11 Jul 24	44.78000 +1.46	45.26	43.99	44.26	70,828
10 Jul 24	43.32000 +0.79	43.36	42.89	42.89	60,801
09 Jul 24	42.53000 -1.92	44.45	42.52	44.45	67,717
08 Jul 24	44.45000 +0.47	45.16	44.10	44.10	76,724
05 Jul 24	43.98000 -0.99	44.72	43.56	44.56	72,479
03 Jul 24	44.97000 +0.03	45.27	44.71	44.94	20,362
02 Jul 24	44.94000 +0.10	45.24	44.60	44.86	47,494
01 Jul 24	44.84000 -0.40	45.94	44.68	45.44	60,124
28 Jun 24	45.24000 -0.29	45.81	44.70	45.71	483,255
27 Jun 24	45.53000 +0.54	45.65	44.71	45.17	52,521
26 Jun 24	44.99000 +0.42	45.18	44.00	44.45	57,380
25 Jun 24	44.57000 -1.04	45.41	44.33	45.41	48,443
24 Jun 24	45.61000 +0.04	46.57	45.55	45.83	54,009
21 Jun 24	45.57000 +0.06	46.29	45.47	45.59	234,864
20 Jun 24	45.51000 +0.07	46.39	45.14	45.14	45,981
18 Jun 24	45.44000 -0.27	45.89	45.41	45.48	47,511
17 Jun 24	45.71000 +0.75	45.76	44.53	44.55	60,954
14 Jun 24	44.96000 -0.43	45.42	44.30	44.99	101,041
13 Jun 24	45.39000 -0.77	45.92	44.84	45.92	41,839
12 Jun 24	46.16000 -1.00	48.05	45.85	48.05	44,679
11 Jun 24	47.16000 +0.30	47.16	46.15	46.51	46,723
10 Jun 24	46.86000 -0.62	47.17	46.39	46.94	55,508
07 Jun 24	47.48000 -1.40	48.70	47.15	48.37	51,618
06 Jun 24	48.88000 +0.02	48.89	48.32	48.89	48,648
05 Jun 24	48.86000 -0.01	48.98	47.99	48.87	81,640
04 Jun 24	48.87000 +0.09	49.16	48.50	48.55	51,931
03 Jun 24	48.78000 +1.18	49.02	48.05	48.05	76,253
31 May 24	47.60000 +0.87	47.82	46.59	46.96	192,725
30 May 24	46.73000 +0.13	47.28	46.10	46.64	78,006
29 May 24	46.60000 -0.32	46.77	46.19	46.55	61,468
28 May 24	46.92000 +0.21	47.13	46.48	46.65	55,338
24 May 24	46.71000 -1.11	47.95	46.56	47.95	47,876
23 May 24	47.82000 -0.74	48.69	47.43	48.38	54,537
22 May 24	48.56000 -1.21	49.75	48.55	49.47	75,954
21 May 24	49.77000 +1.13	49.78	48.42	48.52	58,719
20 May 24	48.64000 -0.35	49.12	48.62	48.90	80,283
17 May 24	48.99000 +0.47	49.04	48.46	48.66	60,377
16 May 24	48.52000 +0.59	48.71	47.97	47.97	61,998
15 May 24	47.93000 +0.35	48.04	47.22	47.95	52,558
14 May 24	47.58000 +0.31	48.20	46.88	47.96	64,582
13 May 24	47.27000 +0.56	47.69	47.09	47.09	64,620
10 May 24	46.71000 +0.39	46.75	46.01	46.26	72,787
09 May 24	46.32000 +1.30	46.35	45.20	45.20	71,519
08 May 24	45.02000 +0.28	45.38	44.11	44.29	75,366
07 May 24	44.74000 +0.13	45.06	44.49	44.76	61,789
06 May 24	44.61000 -0.94	45.82	44.33	45.82	87,279
03 May 24	45.55000 -1.55	47.44	45.31	47.44	111,036
02 May 24	47.10000 +1.55	47.43	45.74	45.79	105,329
01 May 24	45.55000 +4.03	47.00	44.35	44.67	126,322
30 Apr 24	41.52000 -1.46	42.77	41.45	42.77	104,538
29 Apr 24	42.98000 -0.49	44.14	42.86	43.72	69,524
26 Apr 24	43.47000 +0.33	43.76	43.33	43.43	46,968
25 Apr 24	43.14000 -0.56	43.76	42.70	43.61	111,811
24 Apr 24	43.70000 -1.05	44.67	43.34	44.44	89,432
23 Apr 24	44.75000 +0.52	44.99	44.44	44.44	58,945
22 Apr 24	44.23000 +0.10	44.62	44.00	44.35	65,735
19 Apr 24	44.13000 +0.66	44.31	43.34	43.41	85,577
18 Apr 24	43.47000 +0.46	43.73	43.13	43.18	79,326
17 Apr 24	43.01000 -0.18	44.20	42.99	43.69	73,987
16 Apr 24	43.19000 -0.27	43.69	42.59	43.41	81,307
15 Apr 24	43.46000 -0.51	44.20	43.17	44.20	86,917
12 Apr 24	43.97000 -1.33	45.52	43.83	45.08	62,214
11 Apr 24	45.30000 -0.18	45.94	45.12	45.94	60,434
10 Apr 24	45.48000 -1.75	46.35	45.48	46.35	91,973
09 Apr 24	47.23000 +0.51	47.46	46.72	46.72	61,011
08 Apr 24	46.72000 +0.75	47.08	46.19	46.19	91,721
05 Apr 24	45.97000 +0.15	46.09	45.27	45.92	145,602
04 Apr 24	45.82000 +0.38	46.28	45.44	45.89	115,023
03 Apr 24	45.44000 -1.20	46.33	45.01	46.31	153,822
02 Apr 24	46.64000 -1.32	47.74	46.44	47.74	121,788
01 Apr 24	47.96000 -0.54	48.89	47.96	48.89	68,065
28 Mar 24	48.50000 +0.23	48.90	48.29	48.49	72,292
27 Mar 24	48.27000 +0.74	48.61	47.78	47.78	61,548
26 Mar 24	47.53000 -0.47	48.27	47.52	48.22	55,575
25 Mar 24	48.00000 +0.17	48.37	47.75	47.91	55,740
22 Mar 24	47.83000 -0.76	48.79	47.83	48.79	57,375
21 Mar 24	48.59000 +0.00	49.11	48.27	48.80	76,755
20 Mar 24	48.59000 +0.45	49.17	47.73	48.33	70,212
19 Mar 24	48.14000 -0.76	49.21	48.12	49.00	68,018
18 Mar 24	48.90000 -1.21	50.11	48.89	50.11	61,127
15 Mar 24	50.11000 +1.11	50.32	48.77	48.77	367,616
14 Mar 24	49.00000 -1.08	49.89	48.60	49.89	91,361
13 Mar 24	50.08000 +1.36	50.25	48.59	48.59	82,485
12 Mar 24	48.72000 -0.28	49.30	48.52	48.97	99,736
11 Mar 24	49.00000 +0.42	49.66	48.45	48.73	106,374
08 Mar 24	48.58000 +0.02	49.62	48.33	48.96	96,476
07 Mar 24	48.56000 +0.98	48.87	47.98	48.09	111,597
06 Mar 24	47.58000 +0.82	47.71	46.58	47.06	150,016
05 Mar 24	46.76000 -1.74	48.30	46.48	48.01	111,743
04 Mar 24	48.50000 +0.18	49.14	47.97	48.20	105,269
01 Mar 24	48.32000 +0.06	48.42	47.61	48.42	85,919
29 Feb 24	48.26000 +0.20	49.20	47.51	48.54	125,477
28 Feb 24	48.06000 -0.07	48.66	47.64	47.81	43,002
27 Feb 24	48.13000 -0.38	48.87	48.13	48.65	45,242
26 Feb 24	48.51000 -0.26	49.17	48.10	48.47	44,776
23 Feb 24	48.77000 +0.38	49.01	48.00	48.18	51,403
22 Feb 24	48.39000 -0.91	49.26	48.33	48.74	58,026
21 Feb 24	49.30000 +0.32	49.65	48.66	48.66	51,432
20 Feb 24	48.98000 -0.42	49.69	48.76	48.76	50,128
16 Feb 24	49.40000 -0.27	50.49	49.19	49.30	69,067
15 Feb 24	49.67000 +0.61	50.07	48.57	48.57	81,177
14 Feb 24	49.06000 -0.01	49.71	48.34	49.71	63,486
13 Feb 24	49.07000 -3.29	51.17	48.75	51.11	100,918
12 Feb 24	52.36000 +1.47	52.75	50.82	50.82	66,829
09 Feb 24	50.89000 +0.04	51.15	50.03	50.72	55,339
08 Feb 24	50.85000 +1.14	50.94	49.55	49.55	80,587
07 Feb 24	49.71000 +1.91	52.10	48.90	52.10	101,147
06 Feb 24	47.80000 +1.37	48.17	46.53	46.57	128,710
05 Feb 24	46.43000 -0.80	47.35	46.42	47.01	63,804
02 Feb 24	47.23000 -1.20	48.27	47.22	47.78	47,650
01 Feb 24	48.43000 +1.61	48.48	46.88	47.04	93,371
31 Jan 24	46.82000 -0.90	48.03	46.72	47.76	64,378
30 Jan 24	47.72000 -0.39	48.19	47.62	47.81	88,501
29 Jan 24	48.11000 -0.44	48.74	48.00	48.47	72,419
26 Jan 24	48.55000 -0.27	49.50	48.40	49.36	60,842
25 Jan 24	48.82000 +1.12	49.01	48.31	48.48	58,892
24 Jan 24	47.70000 -0.39	48.50	47.64	48.50	47,276
23 Jan 24	48.09000 -0.30	49.19	47.84	48.99	58,628
22 Jan 24	48.39000 +0.92	48.69	47.59	47.59	70,879
19 Jan 24	47.47000 -0.06	47.86	46.84	47.86	53,346
18 Jan 24	47.53000 -0.30	48.06	47.46	47.95	70,688
17 Jan 24	47.83000 -1.05	48.81	47.52	48.29	56,027
16 Jan 24	48.88000 -1.64	50.15	48.84	50.15	56,118
12 Jan 24	50.52000 -0.21	51.41	50.04	51.41	52,394
11 Jan 24	50.73000 -0.32	51.00	49.82	50.79	64,304
10 Jan 24	51.05000 +0.55	51.18	50.18	50.40	43,981
09 Jan 24	50.50000 -0.53	51.41	50.38	50.59	54,127
08 Jan 24	51.03000 +0.42	51.14	50.10	50.39	109,321
05 Jan 24	50.61000 -0.87	51.29	50.20	51.07	67,539
04 Jan 24	51.48000 -0.58	51.95	51.39	51.90	58,846
03 Jan 24	52.06000 -2.39	54.45	51.84	54.01	91,884
02 Jan 24	54.45000 +0.85	54.81	53.52	53.52	48,195
29 Dec 23	53.60000 -0.45	54.14	53.54	53.88	52,237
28 Dec 23	54.05000 +0.08	54.34	53.69	53.69	33,195
27 Dec 23	53.97000 +0.60	54.12	53.40	53.53	76,978
26 Dec 23	53.37000 +0.51	53.44	52.51	53.13	38,681
22 Dec 23	52.86000 +0.09	53.63	52.86	52.93	43,334
21 Dec 23	52.77000 +0.95	52.96	51.40	52.10	83,151
20 Dec 23	51.82000 +0.07	52.72	51.40	51.68	144,874
19 Dec 23	51.75000 +0.28	52.25	51.28	51.87	124,096
18 Dec 23	51.47000 -0.78	52.50	51.30	52.50	77,592
15 Dec 23	52.25000 -1.29	53.83	51.90	53.83	233,297
14 Dec 23	53.54000 +1.84	54.29	51.53	52.05	150,111
13 Dec 23	51.70000 +1.94	51.97	48.97	49.52	113,794
12 Dec 23	49.76000 +0.36	50.15	49.12	49.58	58,295
11 Dec 23	49.40000 -0.23	49.59	48.82	49.51	65,552
08 Dec 23	49.63000 +0.29	49.72	49.08	49.16	49,870
07 Dec 23	49.34000 +1.66	49.46	47.30	47.58	61,778
06 Dec 23	47.68000 +0.37	48.24	47.14	47.51	48,436
05 Dec 23	47.31000 -0.73	47.81	47.10	47.76	43,611
04 Dec 23	48.04000 -0.02	48.61	47.56	47.56	55,095
01 Dec 23	48.06000 +0.80	48.49	46.90	47.15	65,090
30 Nov 23	47.26000 +0.56	47.40	46.06	46.74	73,987
29 Nov 23	46.70000 +0.36	47.03	46.00	46.23	67,334
28 Nov 23	46.34000 -0.21	47.01	46.33	46.61	50,293
27 Nov 23	46.55000 -0.61	47.13	46.55	47.00	59,020
24 Nov 23	47.16000 +0.14	47.35	46.91	46.91	16,763
22 Nov 23	47.02000 +0.48	47.90	46.97	47.21	45,788
21 Nov 23	46.54000 +0.30	46.82	45.80	45.98	50,773
20 Nov 23	46.24000 +0.15	46.42	45.25	46.06	71,605
17 Nov 23	46.09000 +0.29	46.80	45.66	46.07	174,945
16 Nov 23	45.80000 -0.70	46.40	45.66	46.40	73,248
15 Nov 23	46.50000 -0.05	47.50	46.46	46.48	75,791
14 Nov 23	46.55000 +2.04	46.98	45.87	45.87	77,018
13 Nov 23	44.51000 -0.76	45.13	44.46	45.04	62,139
10 Nov 23	45.27000 +0.44	45.56	44.47	44.95	51,967
09 Nov 23	44.83000 -0.47	45.73	44.71	45.67	70,819
08 Nov 23	45.30000 -0.53	46.10	45.00	45.87	59,686
07 Nov 23	45.83000 -0.60	46.82	45.71	46.64	64,418
06 Nov 23	46.43000 +0.09	46.59	45.63	46.18	94,702
03 Nov 23	46.34000 +1.29	46.73	45.33	45.82	95,013
02 Nov 23	45.05000 +0.61	45.32	44.43	44.80	62,746
01 Nov 23	44.44000 -1.11	46.04	44.28	46.04	52,121
31 Oct 23	45.55000 -0.65	45.95	45.12	45.94	61,780
30 Oct 23	46.20000 +1.29	47.08	45.69	45.69	100,797
27 Oct 23	44.91000 -1.28	46.37	44.40	46.37	102,194
26 Oct 23	46.19000 +0.74	47.31	44.56	45.79	120,805
25 Oct 23	45.45000 -9.98	50.53	44.01	49.98	176,028
24 Oct 23	55.43000 +0.87	55.45	54.43	54.91	80,931
23 Oct 23	54.56000 -1.32	56.02	53.95	55.88	135,774
20 Oct 23	55.88000 -0.87	57.12	55.37	57.10	89,338
19 Oct 23	56.75000 -0.61	57.78	56.71	57.36	55,344
18 Oct 23	57.36000 +0.54	57.63	56.70	56.74	36,109
17 Oct 23	56.82000 +0.57	57.23	56.20	56.20	68,011
16 Oct 23	56.25000 +1.16	56.67	55.47	55.48	53,114
13 Oct 23	55.09000 -0.45	55.74	55.01	55.12	52,633
12 Oct 23	55.54000 -1.43	56.77	54.63	56.77	63,550
11 Oct 23	56.97000 -1.49	58.73	56.85	58.67	41,355
10 Oct 23	58.46000 -0.41	59.85	58.41	58.74	73,072
09 Oct 23	58.87000 +0.25	59.19	58.22	58.22	31,987
06 Oct 23	58.62000 +0.83	58.95	57.44	57.44	80,638
05 Oct 23	57.79000 -0.52	58.29	57.28	58.05	42,677
04 Oct 23	58.31000 -0.05	58.52	57.78	58.51	40,797
03 Oct 23	58.36000 +0.30	58.59	57.62	58.16	39,947
02 Oct 23	58.06000 -0.55	58.46	57.58	58.46	64,853
29 Sep 23	58.61000 -0.14	58.88	58.19	58.88	52,007
28 Sep 23	58.75000 +0.53	59.36	58.35	58.46	81,524
27 Sep 23	58.22000 -0.23	59.35	58.06	58.71	42,521
26 Sep 23	58.45000 -1.31	59.59	58.26	59.30	58,374
25 Sep 23	59.76000 -0.04	60.03	59.46	59.59	29,138
22 Sep 23	59.80000 -0.58	60.90	59.78	60.32	34,377
21 Sep 23	60.38000 +0.93	60.67	59.01	59.36	53,820
20 Sep 23	59.45000 -0.19	60.04	59.30	59.72	28,388
19 Sep 23	59.64000 +0.27	59.92	59.14	59.34	67,416
18 Sep 23	59.37000 -0.10	60.15	59.24	59.58	53,019
15 Sep 23	59.47000 -1.25	60.99	59.05	60.72	221,064
14 Sep 23	60.72000 +1.65	60.76	59.43	59.46	81,295
13 Sep 23	59.07000 +1.13	59.27	57.81	57.95	80,905
12 Sep 23	57.94000 -0.62	58.56	57.08	58.56	68,982
11 Sep 23	58.56000 +0.14	58.91	58.36	58.81	54,959
08 Sep 23	58.42000 -1.54	60.18	58.28	60.18	50,094
07 Sep 23	59.96000 -0.58	60.91	59.65	60.84	68,015
06 Sep 23	60.54000 -1.68	62.55	59.90	62.55	76,736
05 Sep 23	62.22000 -2.50	64.39	62.13	64.39	77,109
01 Sep 23	64.72000 +0.43	65.27	64.55	64.70	55,081
31 Aug 23	64.29000 -0.32	64.93	64.24	64.56	67,935
30 Aug 23	64.61000 +0.46	64.90	64.00	64.00	44,591
29 Aug 23	64.15000 +0.17	64.41	63.67	64.16	62,905
28 Aug 23	63.98000 +0.12	64.54	63.78	63.99	81,856
25 Aug 23	63.86000 +0.28	64.24	63.61	63.84	63,980
24 Aug 23	63.58000 +0.13	64.29	63.13	63.13	115,012
23 Aug 23	63.45000 +1.06	63.51	62.24	62.32	52,268
22 Aug 23	62.39000 -0.22	62.80	61.98	62.66	66,477
21 Aug 23	62.61000 -0.74	63.18	62.57	62.99	65,184
18 Aug 23	63.35000 -0.45	63.70	63.01	63.22	86,978
17 Aug 23	63.80000 -0.06	64.35	63.70	63.87	52,934
16 Aug 23	63.86000 -1.57	65.46	63.82	65.46	62,390
15 Aug 23	65.43000 +0.14	65.84	64.93	65.35	55,354
14 Aug 23	65.29000 -0.87	66.09	65.00	66.09	60,979
11 Aug 23	66.16000 -0.07	66.50	65.88	66.13	57,049
10 Aug 23	66.23000 +0.13	66.69	65.79	66.35	52,709
09 Aug 23	66.10000 -0.35	66.61	65.51	66.28	47,658
08 Aug 23	66.45000 +0.63	66.50	65.06	65.53	65,861
07 Aug 23	65.82000 -0.47	66.35	63.75	66.35	57,267
04 Aug 23	66.29000 -0.32	67.32	66.00	66.37	74,568
03 Aug 23	66.61000 +1.90	66.69	64.69	64.69	55,543
02 Aug 23	64.71000 +0.80	65.90	63.11	63.64	99,087
01 Aug 23	63.91000 -1.00	64.99	63.84	64.61	47,222
31 Jul 23	64.91000 -0.22	65.70	64.10	64.93	83,435
28 Jul 23	65.13000 -0.79	66.43	63.60	66.25	103,169
27 Jul 23	65.92000 -2.00	68.00	65.00	68.00	107,500
26 Jul 23	67.92000 +4.53	69.60	64.90	64.90	109,867
25 Jul 23	63.39000 -0.40	63.94	63.18	63.43	53,357
24 Jul 23	63.79000 +0.72	64.35	62.59	62.82	44,042
21 Jul 23	63.07000 +0.14	63.29	62.29	63.09	70,508
20 Jul 23	62.93000 +0.81	63.04	61.31	62.24	66,085
19 Jul 23	62.12000 +0.83	62.56	61.23	61.61	53,567
18 Jul 23	61.29000 -0.04	61.79	61.01	61.03	53,668
17 Jul 23	61.33000 +0.39	61.69	60.85	61.09	51,793
14 Jul 23	60.94000 -0.44	61.29	60.47	61.08	33,982
13 Jul 23	61.38000 +0.09	61.75	61.02	61.45	29,710
12 Jul 23	61.29000 +0.52	62.10	61.08	61.33	56,183
11 Jul 23	60.77000 -0.21	61.38	60.17	61.38	45,619
10 Jul 23	60.98000 -1.00	62.58	60.78	61.87	45,556
07 Jul 23	61.98000 -0.73	62.97	61.96	62.63	46,157
06 Jul 23	62.71000 -0.08	63.01	61.21	62.34	68,560
05 Jul 23	62.79000 -0.76	64.00	62.55	63.50	90,493
03 Jul 23	63.55000 +0.51	63.74	62.97	63.00	26,971
30 Jun 23	63.04000 +0.45	63.63	62.74	62.98	53,445
29 Jun 23	62.59000 +0.60	63.67	61.83	61.83	69,530
28 Jun 23	61.99000 +0.25	62.10	60.53	61.66	63,137
27 Jun 23	61.74000 +0.57	62.29	61.05	61.05	67,506
26 Jun 23	61.17000 +0.14	62.11	61.10	61.29	56,733
23 Jun 23	61.03000 +0.47	62.12	60.32	60.55	108,023
22 Jun 23	60.56000 +0.15	61.51	59.79	60.51	77,776
21 Jun 23	60.41000 -0.62	61.16	60.39	61.01	74,244
20 Jun 23	61.03000 -0.12	62.24	60.81	61.42	86,850
16 Jun 23	61.15000 +0.08	61.97	60.53	61.82	217,400
15 Jun 23	61.07000 -0.09	61.36	60.31	61.00	91,755
14 Jun 23	61.16000 -0.91	62.98	60.43	61.97	96,936
13 Jun 23	62.07000 -0.41	63.16	61.93	62.70	52,481
12 Jun 23	62.48000 -0.48	63.22	62.44	63.22	44,419
09 Jun 23	62.96000 -0.72	63.86	62.60	63.70	52,715
08 Jun 23	63.68000 -0.36	64.07	63.26	64.03	53,055
07 Jun 23	64.04000 +1.21	64.42	62.84	62.86	62,309
06 Jun 23	62.83000 +0.88	63.40	61.82	61.82	45,232
05 Jun 23	61.95000 -1.59	62.90	61.71	62.90	45,000
02 Jun 23	63.54000 +2.28	63.63	61.65	61.66	47,658
01 Jun 23	61.26000 +0.59	61.54	60.38	60.62	57,723
31 May 23	60.67000 -1.69	62.25	60.47	62.25	85,697
30 May 23	62.36000 -0.41	62.91	61.52	62.49	54,190
26 May 23	62.77000 +0.87	63.25	61.72	61.72	42,458
25 May 23	61.90000 -0.17	62.40	61.51	61.60	45,543
24 May 23	62.07000 -0.62	62.68	61.72	62.68	37,972
23 May 23	62.69000 -0.51	63.43	62.68	63.08	47,323
22 May 23	63.20000 -1.08	64.26	62.40	64.26	54,568
19 May 23	64.28000 +0.57	64.50	63.38	64.14	96,597
18 May 23	63.71000 +0.53	63.93	62.60	62.89	44,944
17 May 23	63.18000 -0.61	63.81	62.89	63.81	64,943
16 May 23	63.79000 -1.46	64.47	63.56	64.41	47,709
15 May 23	65.25000 -0.01	65.55	65.00	65.37	40,243
12 May 23	65.26000 -0.10	65.73	64.94	65.26	61,050
11 May 23	65.36000 +0.22	65.36	64.54	64.66	77,086
10 May 23	65.14000 -0.24	65.80	64.25	65.80	64,352
09 May 23	65.38000 -1.01	66.39	65.38	66.39	40,903
08 May 23	66.39000 -0.75	67.31	66.20	67.31	52,066
05 May 23	67.14000 +0.06	67.79	66.10	67.50	82,708
04 May 23	67.08000 -0.36	67.89	65.91	67.26	62,821
03 May 23	67.44000 +0.20	68.54	67.16	67.16	83,014
02 May 23	67.24000 +0.29	67.41	65.82	66.69	72,228
01 May 23	66.95000 +0.58	67.30	66.09	66.09	63,602
28 Apr 23	66.37000 -0.78	67.53	66.00	67.23	90,812
27 Apr 23	67.15000 -0.75	68.38	66.99	67.98	78,502
26 Apr 23	67.90000 +5.29	68.68	63.78	65.20	129,912
25 Apr 23	62.61000 -2.12	64.75	62.49	64.40	125,143
24 Apr 23	64.73000 -0.37	65.33	64.59	64.94	39,239
21 Apr 23	65.10000 +0.53	65.30	64.75	64.75	47,903
20 Apr 23	64.57000 +0.59	64.57	63.53	63.88	55,093
19 Apr 23	63.98000 +0.01	64.19	63.40	63.80	43,602
18 Apr 23	63.97000 -0.18	64.51	63.26	64.51	60,096
17 Apr 23	64.15000 -0.08	64.51	63.78	64.44	41,901
14 Apr 23	64.23000 -0.29	64.80	63.95	64.50	55,294
13 Apr 23	64.52000 +0.71	64.52	63.96	64.29	38,748
12 Apr 23	63.81000 -0.45	64.34	63.50	64.34	49,962
11 Apr 23	64.26000 +0.51	64.65	63.90	64.24	57,086
10 Apr 23	63.75000 +0.17	64.30	62.66	63.18	183,362
06 Apr 23	63.58000 -0.42	64.08	62.82	63.90	61,519
05 Apr 23	64.00000 -0.12	64.19	63.00	64.10	72,882
04 Apr 23	64.12000 -0.55	64.39	63.17	64.39	78,479
03 Apr 23	64.67000 +1.77	64.80	62.85	62.85	75,922
31 Mar 23	62.90000 +0.42	63.30	62.33	62.62	89,579
30 Mar 23	62.48000 +0.01	63.25	62.25	62.56	57,628
29 Mar 23	62.47000 -0.37	63.10	61.95	63.10	48,512
28 Mar 23	62.84000 +0.31	62.89	62.36	62.36	48,413
27 Mar 23	62.53000 +1.17	62.75	61.62	61.85	42,689
24 Mar 23	61.36000 +0.80	61.43	60.00	60.23	47,779
23 Mar 23	60.56000 +0.06	61.46	60.41	60.74	64,040
22 Mar 23	60.50000 -0.64	62.01	60.46	61.27	56,821
21 Mar 23	61.14000 -0.56	62.26	60.38	61.99	82,389
20 Mar 23	61.70000 +0.46	62.44	61.46	61.70	66,280
17 Mar 23	61.24000 -1.58	62.69	60.93	62.69	194,229
16 Mar 23	62.82000 +2.60	62.94	59.71	59.71	76,087
15 Mar 23	60.22000 -0.84	60.56	59.45	60.09	88,824
14 Mar 23	61.06000 +1.32	61.42	60.35	60.94	59,201
13 Mar 23	59.74000 -0.28	60.82	59.35	59.35	101,881
10 Mar 23	60.02000 -0.18	60.81	59.35	60.08	75,009
09 Mar 23	60.20000 +0.15	60.59	59.78	60.04	58,079
08 Mar 23	60.05000 -0.46	60.76	58.13	60.76	109,369
07 Mar 23	60.51000 -0.91	62.12	60.08	61.44	99,615
06 Mar 23	61.42000 -2.06	63.86	61.05	63.48	79,873
03 Mar 23	63.48000 +0.61	63.87	62.62	62.99	71,343
02 Mar 23	62.87000 +1.04	62.89	61.31	61.60	56,795
01 Mar 23	61.83000 +1.05	62.30	60.52	60.66	79,583
28 Feb 23	60.78000 -0.32	61.27	60.71	61.10	82,566
27 Feb 23	61.10000 -0.33	62.30	61.07	61.84	64,216
24 Feb 23	61.43000 +0.62	61.51	60.02	60.38	101,844
23 Feb 23	60.81000 -0.11	61.36	60.41	61.19	66,659
22 Feb 23	60.92000 -0.55	61.63	60.09	61.57	105,958
21 Feb 23	61.47000 -0.81	62.05	60.71	61.68	118,436
17 Feb 23	62.28000 +0.10	62.50	61.45	62.22	256,261
16 Feb 23	62.18000 -0.18	62.40	61.01	61.01	109,856
15 Feb 23	62.36000 +1.56	62.40	60.07	60.37	118,237
14 Feb 23	60.80000 -0.32	61.22	60.30	60.86	70,798
13 Feb 23	61.12000 -0.01	61.47	60.49	60.84	73,877
10 Feb 23	61.13000 -0.90	61.84	60.29	61.00	72,881
09 Feb 23	62.03000 +0.50	62.44	61.38	61.77	74,251
08 Feb 23	61.53000 +1.77	62.17	59.73	59.73	59,862
07 Feb 23	59.76000 +0.97	59.91	58.01	58.61	58,735
06 Feb 23	58.79000 -1.25	59.96	58.35	59.96	81,543
03 Feb 23	60.04000 -0.74	60.78	59.72	60.51	85,364
02 Feb 23	60.78000 +0.91	61.50	59.94	60.05	73,485
01 Feb 23	59.87000 +1.43	60.49	57.72	58.57	48,315
31 Jan 23	58.44000 +1.68	58.68	56.65	56.83	67,553
30 Jan 23	56.76000 +0.65	57.12	55.97	55.97	36,887
27 Jan 23	56.11000 +0.46	56.46	55.26	55.68	40,042
26 Jan 23	55.65000 -0.45	56.38	55.10	56.32	31,917
25 Jan 23	56.10000 +0.23	56.23	55.32	55.43	36,309
24 Jan 23	55.87000 -1.07	56.74	55.76	56.70	31,714
23 Jan 23	56.94000 +0.06	57.43	56.44	56.81	33,478
20 Jan 23	56.88000 +1.44	57.04	55.91	55.99	46,625
19 Jan 23	55.44000 -0.18	55.97	54.51	55.71	77,771
18 Jan 23	55.62000 +0.13	56.54	54.67	55.59	57,946
17 Jan 23	55.49000 -2.34	58.06	55.01	57.93	76,681
13 Jan 23	57.83000 -0.56	59.03	57.55	57.55	59,002
12 Jan 23	58.39000 +0.92	58.39	57.31	57.65	37,702
11 Jan 23	57.47000 -0.09	58.20	57.20	57.87	39,061
10 Jan 23	57.56000 +1.35	57.56	56.08	56.17	61,024
09 Jan 23	56.21000 +0.35	57.40	56.00	56.00	66,317
06 Jan 23	55.86000 +1.44	56.87	54.59	55.02	109,417
05 Jan 23	54.42000 -0.36	54.76	53.98	54.69	53,989
04 Jan 23	54.78000 +0.32	55.93	54.72	55.00	59,977
03 Jan 23	54.46000 +1.26	54.54	53.39	54.00	63,488
30 Dec 22	53.20000 -0.77	53.97	52.88	53.67	58,665
29 Dec 22	53.97000 +0.10	54.50	53.66	54.01	43,941
28 Dec 22	53.87000 -1.24	55.61	53.74	54.75	51,695
27 Dec 22	55.11000 +0.70	55.31	54.57	54.95	34,692
23 Dec 22	54.41000 +0.12	54.94	54.15	54.20	33,974
22 Dec 22	54.29000 +0.42	54.78	53.24	53.78	71,326
21 Dec 22	53.87000 +1.21	54.12	52.75	52.85	64,741
20 Dec 22	52.66000 +0.64	52.77	50.97	51.82	78,034
19 Dec 22	52.02000 -0.12	52.94	51.36	52.05	79,078
16 Dec 22	52.14000 +1.72	52.39	49.48	50.13	418,750
15 Dec 22	50.42000 -1.96	51.95	50.12	51.79	52,462
14 Dec 22	52.38000 -0.03	52.84	51.82	52.26	43,353
13 Dec 22	52.41000 +0.12	54.32	52.35	53.59	71,189
12 Dec 22	52.29000 +0.50	52.50	51.31	51.83	52,579
09 Dec 22	51.79000 -0.09	52.58	51.13	51.87	45,802
08 Dec 22	51.88000 -1.25	53.51	51.65	52.93	50,916
07 Dec 22	53.13000 -2.07	54.77	52.90	54.75	50,258
06 Dec 22	55.20000 -0.01	55.75	54.49	54.63	63,240
05 Dec 22	55.21000 +0.56	55.24	53.90	54.18	50,131
02 Dec 22	54.65000 +0.46	54.72	53.04	53.41	48,759
01 Dec 22	54.19000 -0.85	55.70	54.01	55.63	73,013
30 Nov 22	55.04000 +0.34	55.33	53.24	54.47	85,460
29 Nov 22	54.70000 +1.37	55.63	53.77	53.77	67,205
28 Nov 22	53.33000 +0.41	53.36	52.36	52.74	54,352
25 Nov 22	52.92000 -0.35	53.61	52.90	53.18	29,840
23 Nov 22	53.27000 -0.55	53.73	52.72	53.68	34,167
22 Nov 22	53.82000 +0.26	53.94	53.19	53.85	41,403
21 Nov 22	53.56000 +0.63	53.58	52.66	52.96	51,854
18 Nov 22	52.93000 +0.59	53.65	52.16	53.16	103,104
17 Nov 22	52.34000 +1.01	52.48	50.44	51.16	56,832
16 Nov 22	51.33000 -1.00	52.08	51.09	52.08	54,104
15 Nov 22	52.33000 +1.18	53.64	51.91	51.91	75,697
14 Nov 22	51.15000 -0.86	52.01	51.02	52.01	61,593
11 Nov 22	52.01000 -0.18	52.80	51.83	52.39	57,553
10 Nov 22	52.19000 +3.07	52.42	50.75	50.75	52,808
09 Nov 22	49.12000 -1.86	50.79	49.00	50.72	53,426
08 Nov 22	50.98000 -0.21	52.35	50.75	51.72	73,907
07 Nov 22	51.19000 +0.99	51.50	49.84	50.50	77,664
04 Nov 22	50.20000 +1.54	50.52	48.96	49.48	66,895
03 Nov 22	48.66000 -2.55	51.06	48.61	51.06	76,288
02 Nov 22	51.21000 -2.54	54.06	51.05	54.06	66,601
01 Nov 22	53.75000 +1.24	54.26	52.90	53.19	76,614
31 Oct 22	52.51000 -2.73	55.44	52.33	55.44	111,204
28 Oct 22	55.24000 +0.24	56.11	54.34	54.80	60,393
27 Oct 22	55.00000 -1.84	56.07	54.16	56.04	93,580
26 Oct 22	56.84000 -1.39	59.29	54.00	55.00	89,258
25 Oct 22	58.23000 +1.27	59.08	57.52	57.52	59,668
24 Oct 22	56.96000 -0.14	57.38	56.01	57.06	83,794
21 Oct 22	57.10000 +0.41	57.57	56.28	57.13	42,942
20 Oct 22	56.69000 -0.53	58.04	56.54	57.45	45,498
19 Oct 22	57.22000 -2.46	59.32	56.75	59.05	68,212
18 Oct 22	59.68000 +0.25	60.99	59.24	60.59	48,525
17 Oct 22	59.43000 +1.59	59.69	58.64	58.70	61,931
14 Oct 22	57.84000 -0.98	59.48	57.57	58.82	57,909
13 Oct 22	58.82000 +0.80	59.48	56.92	57.09	73,693
12 Oct 22	58.02000 +0.30	58.35	57.33	58.12	39,684
11 Oct 22	57.72000 +1.31	58.39	56.45	56.45	83,464
10 Oct 22	56.41000 +0.77	56.87	55.57	55.85	45,542
07 Oct 22	55.64000 -0.92	56.53	55.00	56.53	62,931
06 Oct 22	56.56000 -0.50	57.54	56.15	57.15	72,744
05 Oct 22	57.06000 -1.12	58.47	56.91	57.82	45,892
04 Oct 22	58.18000 +1.51	58.58	57.58	57.58	44,709
03 Oct 22	56.67000 +0.62	56.96	55.40	56.18	58,593
30 Sep 22	56.05000 -0.80	57.50	56.00	56.85	75,846
29 Sep 22	56.85000 -0.71	57.25	55.70	57.25	52,916
28 Sep 22	57.56000 +0.07	57.97	56.95	57.77	66,816
27 Sep 22	57.49000 -0.78	59.12	57.23	58.86	64,396
26 Sep 22	58.27000 -0.08	59.11	58.04	58.06	46,728
23 Sep 22	58.35000 -0.19	58.62	57.38	57.91	47,700
22 Sep 22	58.54000 -0.14	59.01	57.82	58.65	44,630
21 Sep 22	58.68000 -0.27	60.00	58.54	58.95	46,067
20 Sep 22	58.95000 -1.37	60.22	58.52	59.82	54,823
19 Sep 22	60.32000 +0.87	60.59	58.88	59.13	104,396
16 Sep 22	59.45000 -1.09	60.25	58.04	60.06	209,856
15 Sep 22	60.54000 +0.22	60.86	60.04	60.23	75,221
14 Sep 22	60.32000 -1.09	61.27	60.00	61.23	62,998
13 Sep 22	61.41000 -2.34	63.04	60.75	63.02	60,889
12 Sep 22	63.75000 +1.18	63.85	62.34	62.45	51,728
09 Sep 22	62.57000 +0.91	62.67	61.45	61.76	46,127
08 Sep 22	61.66000 -0.27	61.79	60.61	61.45	57,108
07 Sep 22	61.93000 +0.73	62.14	60.33	61.59	65,550
06 Sep 22	61.20000 -1.93	63.06	61.08	63.06	61,543
02 Sep 22	63.13000 -0.83	64.19	62.51	63.76	45,888
01 Sep 22	63.96000 -0.56	64.02	62.83	63.64	35,753
31 Aug 22	64.52000 -0.65	65.73	64.20	65.73	77,243
30 Aug 22	65.17000 -0.69	65.77	64.64	65.68	47,044
29 Aug 22	65.86000 -0.39	66.16	64.89	65.61	33,821
26 Aug 22	66.25000 -2.06	68.58	65.80	68.58	54,559
25 Aug 22	68.31000 +1.22	68.84	66.93	66.93	50,415
24 Aug 22	67.09000 -0.42	67.73	66.62	66.99	42,909
23 Aug 22	67.51000 -1.73	69.76	67.51	68.96	44,233
22 Aug 22	69.24000 -1.45	70.29	68.84	70.29	50,148
19 Aug 22	70.69000 -2.09	72.91	70.60	72.53	66,038
18 Aug 22	72.78000 +0.59	73.25	71.71	71.77	48,300
17 Aug 22	72.19000 -0.24	72.55	71.21	71.74	39,012
16 Aug 22	72.43000 +1.55	72.49	70.46	70.97	48,246
15 Aug 22	70.88000 +1.72	71.76	68.63	68.63	57,564
12 Aug 22	69.16000 +0.17	69.47	68.11	68.84	46,296
11 Aug 22	68.99000 +0.03	69.97	68.37	69.08	36,932
10 Aug 22	68.96000 +1.99	69.36	67.12	67.44	78,117
09 Aug 22	66.97000 -2.79	69.50	66.81	69.50	60,010
08 Aug 22	69.76000 +0.29	70.17	69.12	69.13	49,874
05 Aug 22	69.47000 -1.43	70.90	68.09	70.86	70,930
04 Aug 22	70.90000 +0.07	71.88	70.44	71.09	68,437
03 Aug 22	70.83000 +1.35	71.25	68.76	69.48	71,482
02 Aug 22	69.48000 -0.48	70.13	68.55	69.57	48,359
01 Aug 22	69.96000 +0.34	71.16	68.52	69.22	67,829
29 Jul 22	69.62000 -0.54	70.00	68.34	70.00	93,191
28 Jul 22	70.16000 +0.74	70.17	68.77	69.46	73,677
27 Jul 22	69.42000 +0.47	69.94	66.86	68.57	70,702
26 Jul 22	68.95000 +0.28	69.25	68.06	68.91	55,162
25 Jul 22	68.67000 -0.54	69.77	67.92	69.77	55,939
22 Jul 22	69.21000 -0.73	70.49	68.27	70.04	61,107
21 Jul 22	69.94000 +0.70	70.32	68.64	69.61	66,295
20 Jul 22	69.24000 +1.66	69.25	67.21	67.54	75,491
19 Jul 22	67.58000 +1.39	67.99	66.60	66.60	84,335
18 Jul 22	66.19000 -0.75	66.89	65.70	66.87	73,391
15 Jul 22	66.94000 +1.82	67.19	64.96	65.86	64,652
14 Jul 22	65.12000 -2.14	66.92	64.86	66.92	60,217
13 Jul 22	67.26000 -0.20	67.93	66.71	67.23	65,646
12 Jul 22	67.46000 +1.52	68.36	65.66	65.66	79,258
11 Jul 22	65.94000 -0.92	66.97	65.51	66.77	58,637
08 Jul 22	66.86000 -0.19	68.25	66.32	67.37	162,414
07 Jul 22	67.05000 -9.46	69.29	63.49	69.00	364,986
06 Jul 22	76.51000 +1.34	76.58	75.08	75.65	60,895
05 Jul 22	75.17000 +0.17	75.19	73.99	74.73	59,633
01 Jul 22	75.00000 +2.64	75.18	72.16	72.16	56,400
30 Jun 22	72.36000 -0.48	72.39	71.35	71.99	82,782
29 Jun 22	72.84000 -0.06	72.90	71.80	72.90	49,343
28 Jun 22	72.90000 -1.69	75.30	72.82	75.00	49,361
27 Jun 22	74.59000 +0.33	74.94	74.14	74.66	46,611
24 Jun 22	74.26000 +0.48	75.72	73.92	74.10	234,912
23 Jun 22	73.78000 +1.15	74.07	72.67	72.98	47,329
22 Jun 22	72.63000 +0.88	73.50	70.97	70.97	71,828
21 Jun 22	71.75000 +1.21	72.01	70.54	70.92	65,036
17 Jun 22	70.54000 +0.31	71.80	69.84	71.46	133,634
16 Jun 22	70.23000 -2.07	72.18	69.88	71.10	95,490
15 Jun 22	72.30000 +2.52	72.99	70.34	70.34	94,384
14 Jun 22	69.78000 -0.32	70.68	69.25	69.78	69,200
13 Jun 22	70.10000 -1.73	71.31	69.67	70.69	61,913
10 Jun 22	71.83000 -1.15	73.13	71.55	72.14	44,099
09 Jun 22	72.98000 +0.19	73.90	72.33	72.60	45,845
08 Jun 22	72.79000 -1.10	73.61	72.05	73.61	53,160
07 Jun 22	73.89000 -1.01	74.74	73.11	74.29	56,358
06 Jun 22	74.90000 +1.13	74.96	72.56	73.46	70,571
03 Jun 22	73.77000 +1.17	74.00	71.35	72.62	84,971
02 Jun 22	72.60000 +1.21	72.76	71.08	71.22	48,321
01 Jun 22	71.39000 +1.06	71.54	69.71	70.45	59,911
31 May 22	70.33000 -1.33	71.80	70.25	71.30	67,879
27 May 22	71.66000 +1.09	71.76	70.88	70.93	37,489
26 May 22	70.57000 +1.21	71.26	69.62	69.62	45,707
25 May 22	69.36000 +1.08	69.55	67.15	67.70	57,645
24 May 22	68.28000 -0.40	68.98	67.01	68.52	69,719
23 May 22	68.68000 -0.66	69.55	68.14	69.55	66,112
20 May 22	69.34000 +0.23	69.76	67.82	69.57	80,766
19 May 22	69.11000 -0.38	69.88	68.35	69.41	65,441
18 May 22	69.49000 -2.30	71.13	68.74	71.13	83,073
17 May 22	71.79000 +1.47	72.19	70.47	70.63	66,546
16 May 22	70.32000 -1.30	71.84	69.90	71.62	46,442
13 May 22	71.62000 +0.08	72.48	71.45	72.00	46,610
12 May 22	71.54000 +1.44	72.00	69.90	70.16	61,253
11 May 22	70.10000 -2.80	73.37	69.82	72.85	72,637
10 May 22	72.90000 -1.69	74.83	72.21	74.83	71,144
09 May 22	74.59000 +0.50	75.34	73.50	74.05	68,239
06 May 22	74.09000 -0.19	74.91	72.99	74.41	57,663
05 May 22	74.28000 -1.79	76.61	73.35	76.61	82,811
04 May 22	76.07000 -1.02	77.58	74.67	76.46	72,640
03 May 22	77.09000 +0.29	77.36	75.77	76.60	76,223
02 May 22	76.80000 +0.14	77.34	75.68	76.06	96,731
29 Apr 22	76.66000 -0.21	77.39	75.88	76.38	76,815
28 Apr 22	76.87000 +0.94	78.05	74.90	75.36	71,422
27 Apr 22	75.93000 +0.41	76.43	71.19	74.78	142,652
26 Apr 22	75.52000 -3.22	78.05	75.52	78.05	69,800
25 Apr 22	78.74000 +0.90	79.10	76.52	77.84	74,488
22 Apr 22	77.84000 -1.90	80.14	77.67	79.64	79,038
21 Apr 22	79.74000 -1.61	82.64	79.70	81.55	77,622
20 Apr 22	81.35000 +0.77	81.40	80.61	80.74	40,535
19 Apr 22	80.58000 +1.23	81.83	79.06	79.06	71,348
18 Apr 22	79.35000 -2.76	82.35	79.01	81.70	59,448
14 Apr 22	82.11000 -0.74	83.19	81.68	82.93	58,496
13 Apr 22	82.85000 -0.02	83.78	82.43	83.05	67,748
12 Apr 22	82.87000 +1.61	83.09	81.76	81.82	99,112
11 Apr 22	81.26000 +0.74	82.43	80.64	80.64	63,464
08 Apr 22	80.52000 +1.31	81.39	79.31	79.32	64,410
07 Apr 22	79.21000 +1.10	79.66	77.65	78.31	100,549
06 Apr 22	78.11000 -0.79	79.09	77.47	78.64	64,193
05 Apr 22	78.90000 -0.26	79.64	78.52	79.27	68,078
04 Apr 22	79.16000 -0.17	79.16	78.14	79.10	87,200
01 Apr 22	79.33000 -0.12	79.55	78.21	79.05	89,198
31 Mar 22	79.45000 +0.01	80.01	78.71	79.86	104,979
30 Mar 22	79.44000 -0.90	80.85	79.33	80.00	89,456
29 Mar 22	80.34000 +1.07	81.29	79.44	79.94	75,499
28 Mar 22	79.27000 +0.91	79.99	78.19	78.59	123,320
25 Mar 22	78.36000 +0.30	79.21	77.61	77.66	95,159
24 Mar 22	78.06000 +0.24	78.54	77.03	77.97	66,675
23 Mar 22	77.82000 -2.48	79.72	77.77	79.72	47,037
22 Mar 22	80.30000 -0.30	81.76	80.12	80.58	40,491
21 Mar 22	80.60000 +0.60	81.35	79.52	80.20	54,960
18 Mar 22	80.00000 -1.26	81.84	79.85	81.64	123,720
17 Mar 22	81.26000 -1.24	83.04	80.99	81.93	65,438
16 Mar 22	82.50000 +0.15	83.29	80.50	82.68	75,162
15 Mar 22	82.35000 +0.44	82.81	81.05	82.17	69,869
14 Mar 22	81.91000 -0.34	83.09	81.39	82.69	50,252
11 Mar 22	82.25000 -1.46	84.08	81.80	84.08	59,656
10 Mar 22	83.71000 -2.38	86.01	83.45	85.17	77,320
09 Mar 22	86.09000 -1.05	88.54	85.67	87.85	46,799
08 Mar 22	87.14000 +2.02	88.35	84.67	85.00	83,179
07 Mar 22	85.12000 +2.02	87.21	83.53	83.53	99,934
04 Mar 22	83.10000 -5.67	87.87	82.40	87.87	138,702
03 Mar 22	88.77000 -0.64	89.62	88.18	89.62	69,557
02 Mar 22	89.41000 +1.45	90.29	87.74	87.96	76,390
01 Mar 22	87.96000 -0.05	88.98	87.01	88.38	120,929
28 Feb 22	88.01000 +0.48	88.89	87.15	87.15	95,777
25 Feb 22	87.53000 +1.11	88.51	86.06	86.63	70,095
24 Feb 22	86.42000 -0.69	87.68	85.03	86.27	73,161
23 Feb 22	87.11000 -0.75	89.40	87.04	88.60	68,180
22 Feb 22	87.86000 -2.09	90.26	87.77	89.60	85,520
18 Feb 22	89.95000 +1.19	90.28	88.77	88.77	80,253
17 Feb 22	88.76000 -1.65	90.60	88.13	89.56	64,199
16 Feb 22	90.41000 +2.44	90.83	87.83	87.83	51,043
15 Feb 22	87.97000 -1.31	91.77	87.44	89.68	81,122
14 Feb 22	89.28000 +1.05	90.50	88.30	88.30	71,455
11 Feb 22	88.23000 +1.45	89.33	86.95	86.95	85,495
10 Feb 22	86.78000 +1.49	89.42	84.22	84.26	142,292
09 Feb 22	85.29000 -9.01	89.31	79.92	88.00	182,101
08 Feb 22	94.30000 +1.21	94.95	92.88	92.88	54,314
07 Feb 22	93.09000 +0.77	93.63	91.45	92.50	26,703
04 Feb 22	92.32000 -1.50	93.50	91.45	93.50	42,538
03 Feb 22	93.82000 -1.01	95.38	93.76	94.07	39,335
02 Feb 22	94.83000 -1.01	95.51	94.38	95.51	51,108
01 Feb 22	95.84000 +0.26	95.95	94.25	95.33	34,154
31 Jan 22	95.58000 +0.03	96.02	93.91	95.07	103,852
28 Jan 22	95.55000 +0.58	95.56	93.50	95.50	37,503
27 Jan 22	94.97000 -0.57	97.21	94.85	95.44	44,074
26 Jan 22	95.54000 -2.94	99.14	95.31	98.81	71,222
25 Jan 22	98.48000 -0.71	99.39	97.46	98.59	49,612
24 Jan 22	99.19000 +1.37	99.50	97.03	97.52	73,275
21 Jan 22	97.82000 -0.76	100.15	97.81	98.52	59,313
20 Jan 22	98.58000 -0.16	100.28	98.37	98.96	52,347
19 Jan 22	98.74000 -0.31	100.05	98.58	99.24	37,388
18 Jan 22	99.05000 -2.20	100.98	99.04	100.98	43,836
14 Jan 22	101.25000 +0.28	101.53	99.46	100.96	39,377
13 Jan 22	100.97000 +0.14	102.13	100.64	101.29	48,270
12 Jan 22	100.83000 -0.09	101.59	99.45	101.59	53,590
11 Jan 22	100.92000 +1.15	101.04	98.59	100.29	64,965
10 Jan 22	99.77000 -1.23	100.99	99.19	100.29	60,707
07 Jan 22	101.00000 -0.70	102.19	100.64	102.19	38,216
06 Jan 22	101.70000 +0.73	101.95	100.34	100.69	39,028
05 Jan 22	100.97000 -1.55	102.58	100.74	102.32	50,347
04 Jan 22	102.52000 -0.42	103.26	102.22	103.26	41,087
03 Jan 22	102.94000 +1.74	102.99	101.02	101.02	34,544
31 Dec 21	101.20000 -0.04	101.49	100.47	100.94	43,905
30 Dec 21	101.24000 -0.77	102.37	101.09	101.56	29,586
29 Dec 21	102.01000 +1.03	102.25	100.65	101.07	38,980
28 Dec 21	100.98000 -0.37	101.71	100.86	101.29	35,734
27 Dec 21	101.35000 +0.83	101.44	99.76	100.54	41,167
23 Dec 21	100.52000 -0.10	100.80	99.02	100.76	54,831
22 Dec 21	100.62000 -0.52	101.23	100.09	100.94	36,277
21 Dec 21	101.14000 +1.81	101.38	99.93	99.93	55,010
20 Dec 21	99.33000 -2.00	101.28	97.91	101.28	78,402
17 Dec 21	101.33000 +1.36	103.11	99.76	99.76	266,304
16 Dec 21	99.97000 -2.53	103.23	99.74	102.61	129,876
15 Dec 21	102.50000 +1.49	102.67	100.63	101.01	81,647
14 Dec 21	101.01000 +0.05	102.09	100.53	100.97	63,395
13 Dec 21	100.96000 -0.17	101.82	99.70	100.56	49,806
10 Dec 21	101.13000 +0.50	101.69	100.00	100.25	47,507
09 Dec 21	100.63000 -0.30	101.11	99.78	100.30	68,636
08 Dec 21	100.93000 +0.38	101.17	99.58	100.50	88,694
07 Dec 21	100.55000 -0.50	102.40	100.34	101.48	51,967
06 Dec 21	101.05000 +0.61	102.90	100.92	101.21	57,291
03 Dec 21	100.44000 +0.44	100.64	98.94	100.64	50,945
02 Dec 21	100.00000 +0.99	100.93	99.13	99.20	67,323
01 Dec 21	99.01000 -0.71	100.97	99.00	100.97	71,190
30 Nov 21	99.72000 -0.28	100.61	97.88	99.36	123,775
29 Nov 21	100.00000 +0.54	100.57	98.97	100.26	63,309
26 Nov 21	99.46000 -2.34	101.00	98.72	100.30	73,913
24 Nov 21	101.80000 -0.43	102.19	100.80	101.80	43,919
23 Nov 21	102.23000 +1.07	102.77	100.23	100.74	58,249
22 Nov 21	101.16000 -1.04	102.90	100.52	102.18	67,513
19 Nov 21	102.20000 +0.13	103.82	101.50	101.77	58,127
18 Nov 21	102.07000 -0.75	103.00	100.83	102.76	85,825
17 Nov 21	102.82000 -0.92	103.95	102.73	103.49	99,319
16 Nov 21	103.74000 +2.05	103.88	101.60	101.61	91,112
15 Nov 21	101.69000 +0.77	102.15	100.22	100.80	91,026
12 Nov 21	100.92000 +0.34	101.93	99.55	100.54	54,377
11 Nov 21	100.58000 +0.30	101.25	99.58	100.47	48,946
10 Nov 21	100.28000 -0.24	101.10	98.91	99.98	66,037
09 Nov 21	100.52000 -0.60	101.68	99.82	100.78	58,284
08 Nov 21	101.12000 -1.20	102.39	100.57	102.32	59,985
05 Nov 21	102.32000 -0.17	103.80	102.03	102.88	72,471
04 Nov 21	102.49000 +0.84	102.87	100.72	101.54	78,152
03 Nov 21	101.65000 +1.85	101.97	98.55	99.27	86,448
02 Nov 21	99.80000 +1.04	100.50	97.36	98.45	115,059
01 Nov 21	98.76000 +1.70	99.12	97.31	97.31	81,778
29 Oct 21	97.06000 +2.36	97.66	94.70	94.70	82,731
28 Oct 21	94.70000 +2.22	97.20	92.55	92.55	136,013
27 Oct 21	92.48000 -7.25	99.83	92.19	99.32	118,268
26 Oct 21	99.73000 -0.78	101.00	99.65	100.78	81,738
25 Oct 21	100.51000 +0.67	101.35	99.35	99.92	45,285
22 Oct 21	99.84000 -0.48	101.50	99.83	100.40	52,211
21 Oct 21	100.32000 +0.73	101.05	99.42	99.42	76,879
20 Oct 21	99.59000 +0.59	100.00	98.43	99.09	54,325
19 Oct 21	99.00000 -0.34	99.49	98.23	99.49	47,830
18 Oct 21	99.34000 +0.26	99.62	98.50	98.91	57,122
15 Oct 21	99.08000 +0.92	100.31	98.13	99.14	96,913
14 Oct 21	98.16000 +0.98	98.25	97.40	98.00	52,149
13 Oct 21	97.18000 +0.35	97.52	96.44	97.00	45,104
12 Oct 21	96.83000 +0.75	97.32	96.06	96.72	38,876
11 Oct 21	96.08000 +0.37	96.79	95.50	95.75	55,375
08 Oct 21	95.71000 -0.57	96.42	95.56	96.42	68,223
07 Oct 21	96.28000 +1.24	96.98	95.15	95.20	88,637
06 Oct 21	95.04000 -0.73	96.05	94.08	95.21	93,452
05 Oct 21	95.77000 +1.23	97.22	95.10	95.10	92,399
04 Oct 21	94.54000 +0.96	95.22	93.00	93.45	90,802
01 Oct 21	93.58000 +1.38	95.00	92.50	92.50	86,624
30 Sep 21	92.20000 +0.48	92.96	90.93	91.58	144,479
29 Sep 21	91.72000 +0.46	92.49	91.00	91.22	54,250
28 Sep 21	91.26000 -0.21	92.48	90.89	91.45	84,794
27 Sep 21	91.47000 +1.54	92.25	89.66	89.66	105,767
24 Sep 21	89.93000 +0.90	90.50	88.04	88.83	83,752
23 Sep 21	89.03000 +0.62	90.02	88.59	88.86	63,308
22 Sep 21	88.41000 +1.01	89.66	87.43	88.18	60,919
21 Sep 21	87.40000 -0.65	88.71	86.86	88.54	94,443
20 Sep 21	88.05000 -0.87	88.89	87.34	87.70	88,133
17 Sep 21	88.92000 +1.46	88.92	85.17	86.28	242,458
16 Sep 21	87.46000 -0.05	88.78	87.30	87.88	64,397
15 Sep 21	87.51000 -1.89	89.95	86.95	89.95	65,689
14 Sep 21	89.40000 -6.88	95.75	89.31	95.75	73,479
13 Sep 21	96.28000 -1.61	98.63	95.63	98.06	33,686
10 Sep 21	97.89000 -0.10	99.32	96.59	98.80	61,196
09 Sep 21	97.99000 -1.50	99.91	97.99	99.80	80,213
08 Sep 21	99.49000 +0.25	99.85	98.66	98.66	66,149
07 Sep 21	99.24000 +0.40	99.85	98.50	98.50	51,704
03 Sep 21	98.84000 +1.81	98.94	96.86	96.86	55,779
02 Sep 21	97.03000 -0.64	98.35	96.89	98.28	52,940
01 Sep 21	97.67000 +0.64	98.14	96.63	97.24	50,967
31 Aug 21	97.03000 -0.25	97.27	96.78	97.27	72,499
30 Aug 21	97.28000 -0.38	97.82	96.59	97.54	53,463
27 Aug 21	97.66000 +2.54	98.12	95.44	95.44	83,765
26 Aug 21	95.12000 -0.43	95.90	94.89	95.50	35,081
25 Aug 21	95.55000 +0.63	96.10	94.17	94.85	45,130
24 Aug 21	94.92000 -1.21	96.51	94.63	96.03	59,320
23 Aug 21	96.13000 +0.63	96.66	95.31	95.50	37,811
20 Aug 21	95.50000 +0.95	96.17	94.38	94.38	49,013
19 Aug 21	94.55000 +0.13	95.37	93.80	94.19	64,151
18 Aug 21	94.42000 -0.55	96.20	94.21	94.57	50,964
17 Aug 21	94.97000 +0.26	95.09	93.82	94.46	46,061
16 Aug 21	94.71000 -0.14	95.82	94.22	94.22	48,555
13 Aug 21	94.85000 +0.30	95.14	93.82	94.56	38,226
12 Aug 21	94.55000 -0.04	95.84	94.54	95.22	69,120
11 Aug 21	94.59000 -0.24	95.49	94.43	94.68	52,269
10 Aug 21	94.83000 +0.52	95.09	93.40	94.37	61,650
09 Aug 21	94.31000 -2.37	96.69	94.23	96.49	47,164
06 Aug 21	96.68000 +0.32	97.50	96.34	96.79	50,560
05 Aug 21	96.36000 +1.41	97.12	94.88	95.26	47,663
04 Aug 21	94.95000 -2.19	97.00	94.89	96.45	59,362
03 Aug 21	97.14000 +0.63	97.65	96.04	96.87	76,090
02 Aug 21	96.51000 +1.24	97.26	95.53	95.53	52,428
30 Jul 21	95.27000 -2.77	97.00	95.05	96.88	88,340
29 Jul 21	98.04000 -1.79	100.14	98.04	99.36	72,302
28 Jul 21	99.83000 -0.86	100.88	95.62	100.23	66,471
27 Jul 21	100.69000 -1.52	102.59	99.95	101.60	35,919
26 Jul 21	102.21000 +1.03	102.51	101.35	101.46	30,276
23 Jul 21	101.18000 +1.36	101.44	99.06	99.93	34,140
22 Jul 21	99.82000 -1.53	100.96	99.74	100.96	35,122
21 Jul 21	101.35000 -0.22	102.50	101.16	102.12	28,721
20 Jul 21	101.57000 +1.79	103.00	99.14	100.17	62,439
19 Jul 21	99.78000 -0.03	100.16	98.78	98.78	56,636
16 Jul 21	99.81000 -0.09	100.68	99.49	100.47	48,940
15 Jul 21	99.90000 -0.42	100.72	98.39	100.59	58,904
14 Jul 21	100.32000 +0.60	101.48	99.75	100.04	38,638
13 Jul 21	99.72000 -0.45	100.29	99.65	100.15	43,718
12 Jul 21	100.17000 -1.49	101.27	100.04	101.19	34,845
09 Jul 21	101.66000 +1.35	102.05	100.51	100.70	26,066
08 Jul 21	100.31000 -0.16	100.80	98.32	99.66	48,312
07 Jul 21	100.47000 -0.40	101.69	100.21	101.32	50,669
06 Jul 21	100.87000 -1.25	102.49	100.55	102.49	55,139
02 Jul 21	102.12000 -0.61	103.15	101.90	103.15	39,149
01 Jul 21	102.73000 +0.30	103.26	102.32	102.75	46,714
30 Jun 21	102.43000 +0.27	102.70	101.67	101.87	45,195
29 Jun 21	102.16000 +0.12	102.96	101.36	102.37	37,305
28 Jun 21	102.04000 +0.56	103.18	100.94	101.31	54,373
25 Jun 21	101.48000 -0.49	103.49	101.47	102.27	144,192
24 Jun 21	101.97000 +0.20	102.22	101.10	102.03	35,166
23 Jun 21	101.77000 +0.61	102.52	100.74	101.39	46,817
22 Jun 21	101.16000 +0.59	101.49	100.00	100.00	56,744
21 Jun 21	100.57000 -0.14	102.31	100.33	100.89	65,323
18 Jun 21	100.71000 -2.13	102.17	100.29	101.74	183,868
17 Jun 21	102.84000 -0.50	103.24	101.72	103.00	57,202
16 Jun 21	103.34000 +0.65	103.51	101.79	102.76	61,584
15 Jun 21	102.69000 -0.77	103.66	102.01	103.48	53,072
14 Jun 21	103.46000 -1.04	104.50	102.62	104.50	64,978
11 Jun 21	104.50000 +0.46	104.76	103.85	104.53	38,256
10 Jun 21	104.04000 +0.54	104.35	102.55	104.35	51,550
09 Jun 21	103.50000 +0.19	103.51	102.62	102.93	54,394
08 Jun 21	103.31000 -1.37	104.97	103.29	104.53	52,809
07 Jun 21	104.68000 -0.45	105.45	103.38	105.00	55,678
04 Jun 21	105.13000 -0.11	105.94	104.62	105.54	77,585
03 Jun 21	105.24000 -0.76	106.51	104.71	105.88	58,750
02 Jun 21	106.00000 -0.45	107.85	105.89	106.93	84,502
01 Jun 21	106.45000 +0.71	107.71	105.58	105.82	78,728
28 May 21	105.74000 +0.50	106.87	105.42	105.92	46,041
27 May 21	105.24000 -0.06	106.60	105.23	105.60	79,507
26 May 21	105.30000 +1.18	105.87	103.62	103.67	50,277
25 May 21	104.12000 -0.70	105.45	102.42	104.88	75,408
24 May 21	104.82000 +2.83	105.47	101.63	101.76	81,213
21 May 21	101.99000 -0.38	103.67	101.99	103.25	179,832
20 May 21	102.37000 +1.05	102.80	101.54	101.71	60,917
19 May 21	101.32000 +0.99	101.70	99.68	100.02	64,246
18 May 21	100.33000 +0.42	103.15	100.00	100.23	91,792
17 May 21	99.91000 -0.08	101.37	99.54	99.73	73,723
14 May 21	99.99000 +0.26	100.60	99.72	100.00	71,987
13 May 21	99.73000 +2.72	100.29	96.69	96.69	127,809
12 May 21	97.01000 -2.14	99.84	96.77	98.66	102,861
11 May 21	99.15000 +0.34	99.66	98.00	98.00	108,847
10 May 21	98.81000 +1.46	100.92	97.41	97.41	129,294
07 May 21	97.35000 -1.11	98.95	96.32	97.87	92,921
06 May 21	98.46000 +3.86	98.70	94.03	95.00	133,312
05 May 21	94.60000 +3.89	94.92	90.74	91.28	116,800
04 May 21	90.71000 -0.42	92.41	90.04	90.59	121,851
03 May 21	91.13000 +1.14	91.79	89.66	90.04	126,139
30 Apr 21	89.99000 -2.72	93.00	89.82	92.21	126,765
29 Apr 21	92.71000 +3.91	93.04	90.30	90.30	140,597
28 Apr 21	88.80000 -6.45	92.05	86.24	91.40	381,802
27 Apr 21	95.25000 -0.91	96.47	94.99	96.16	105,329
26 Apr 21	96.16000 -0.55	98.35	96.07	96.23	107,079
23 Apr 21	96.71000 -0.61	97.92	96.21	97.00	79,155
22 Apr 21	97.32000 -2.85	100.37	96.70	99.79	93,351
21 Apr 21	100.17000 -0.71	102.96	99.50	100.70	95,062
20 Apr 21	100.88000 +0.21	101.11	99.15	100.59	64,319
19 Apr 21	100.67000 +1.78	100.88	97.96	98.68	80,956
16 Apr 21	98.89000 -2.55	101.51	97.75	101.40	120,009
15 Apr 21	101.44000 +0.75	102.25	100.19	101.39	65,695
14 Apr 21	100.69000 +0.38	100.98	99.92	100.29	42,403
13 Apr 21	100.31000 -0.32	101.20	99.56	100.91	61,453
12 Apr 21	100.63000 +0.74	100.91	99.02	99.84	46,197
09 Apr 21	99.89000 +0.47	99.98	98.21	99.57	73,246
08 Apr 21	99.42000 -0.42	100.85	98.48	100.46	109,847
07 Apr 21	99.84000 +0.49	100.50	99.00	99.49	99,585
06 Apr 21	99.35000 -0.04	100.63	98.58	99.66	86,040
05 Apr 21	99.39000 +0.22	100.49	98.51	99.59	74,616
01 Apr 21	99.17000 +1.57	100.43	97.90	97.97	91,531
31 Mar 21	97.60000 +0.21	99.10	97.45	97.74	143,625
30 Mar 21	97.39000 +0.47	98.40	95.12	96.29	100,480
29 Mar 21	96.92000 -0.94	99.06	96.50	97.14	96,729
26 Mar 21	97.86000 +2.46	97.86	95.17	95.88	112,553
25 Mar 21	95.40000 +1.53	96.14	93.01	93.43	106,705
24 Mar 21	93.87000 -3.10	97.66	93.76	97.66	115,603
23 Mar 21	96.97000 -1.97	99.38	96.69	98.26	83,163
22 Mar 21	98.94000 -2.20	101.14	98.69	101.14	110,311
19 Mar 21	101.14000 +2.66	101.37	98.65	98.65	249,015
18 Mar 21	98.48000 -1.25	100.70	98.12	100.70	137,828
17 Mar 21	99.73000 +0.30	100.34	98.76	99.09	90,682
16 Mar 21	99.43000 -1.32	100.87	98.11	100.87	96,192
15 Mar 21	100.75000 +0.16	100.76	99.05	100.00	142,724
12 Mar 21	100.59000 +1.39	100.91	99.00	99.00	108,777
11 Mar 21	99.20000 +3.95	99.31	95.20	95.44	178,514
10 Mar 21	95.25000 -1.65	98.73	94.56	97.17	187,485
09 Mar 21	96.90000 -3.79	101.39	95.61	100.67	376,056
08 Mar 21	100.69000 -0.70	101.44	99.75	100.90	159,295
05 Mar 21	101.39000 +1.25	101.44	99.07	100.75	151,481
04 Mar 21	100.14000 -0.29	102.58	99.70	101.00	199,863
03 Mar 21	100.43000 +1.34	100.76	98.23	99.69	129,184
02 Mar 21	99.09000 +0.37	100.27	97.10	99.06	119,894
01 Mar 21	98.72000 +1.66	100.35	97.69	97.75	128,902
26 Feb 21	97.06000 +0.63	98.17	95.49	96.58	162,474
25 Feb 21	96.43000 +2.65	96.87	93.85	93.88	126,989
24 Feb 21	93.78000 +0.94	95.16	92.97	92.97	156,851
23 Feb 21	92.84000 +1.38	93.29	90.00	91.70	110,665
22 Feb 21	91.46000 +0.02	93.06	90.22	90.57	128,714
19 Feb 21	91.44000 +0.93	92.48	90.00	90.00	99,458
18 Feb 21	90.51000 -1.15	91.46	88.88	91.00	126,107
17 Feb 21	91.66000 -0.25	92.17	89.19	91.57	119,885
16 Feb 21	91.91000 +1.32	93.43	90.33	90.94	95,545
12 Feb 21	90.59000 -2.73	92.90	89.75	92.90	161,020
11 Feb 21	93.32000 -5.21	96.40	92.49	95.02	196,973
10 Feb 21	98.53000 +11.37	101.50	93.56	95.86	310,892
09 Feb 21	87.16000 +1.97	87.18	85.11	85.54	113,467
08 Feb 21	85.19000 +0.99	85.49	84.05	84.50	88,493
05 Feb 21	84.20000 -0.98	85.94	83.66	85.94	134,059
04 Feb 21	85.18000 +2.42	85.27	82.46	82.46	113,474
03 Feb 21	82.76000 +0.24	83.20	81.64	82.73	67,879
02 Feb 21	82.52000 +0.70	83.75	81.50	82.69	39,129
01 Feb 21	81.82000 -0.94	83.23	80.00	83.23	95,680
29 Jan 21	82.76000 -3.23	86.30	82.76	86.07	112,685
28 Jan 21	85.99000 -0.67	87.96	84.07	86.64	88,794
27 Jan 21	86.66000 -2.80	88.85	85.62	88.73	96,628
26 Jan 21	89.46000 -0.10	89.86	88.13	89.75	72,736
25 Jan 21	89.56000 +2.89	89.60	86.51	86.66	147,687
22 Jan 21	86.67000 +1.04	86.80	84.88	85.43	85,858
21 Jan 21	85.63000 +0.78	86.10	84.30	84.85	113,704
20 Jan 21	84.85000 +2.48	85.92	83.30	83.30	131,451
19 Jan 21	82.37000 +3.04	82.81	79.30	79.75	80,390
15 Jan 21	79.33000 +0.19	79.80	78.49	78.49	51,278
14 Jan 21	79.14000 +0.24	80.05	78.96	79.26	66,333
13 Jan 21	78.90000 -0.43	79.35	78.35	79.35	40,849
12 Jan 21	79.33000 -0.70	80.78	78.75	79.98	39,789
11 Jan 21	80.03000 +0.31	80.91	78.86	79.10	58,461
08 Jan 21	79.72000 -1.89	82.17	78.64	82.17	86,952
07 Jan 21	81.61000 -2.57	84.55	81.42	84.55	71,786
06 Jan 21	84.18000 +2.07	84.50	82.08	82.08	98,009
05 Jan 21	82.11000 +4.16	82.98	78.31	78.31	71,579
04 Jan 21	77.95000 +0.85	79.05	77.06	77.36	104,778
31 Dec 20	77.10000 +0.08	77.59	76.62	77.02	34,088
30 Dec 20	77.02000 -0.39	77.83	76.68	77.70	44,968
29 Dec 20	77.41000 +0.47	77.60	76.19	77.05	61,700
28 Dec 20	76.94000 -0.85	78.30	76.78	78.13	48,431
24 Dec 20	77.79000 -0.76	79.28	77.45	78.99	42,167
23 Dec 20	78.55000 +1.14	78.90	77.28	78.08	38,014
22 Dec 20	77.41000 -0.66	78.72	77.27	77.92	48,298
21 Dec 20	78.07000 -0.80	78.59	77.01	77.93	94,415
18 Dec 20	78.87000 +0.51	79.44	78.02	78.71	450,540
17 Dec 20	78.36000 -0.06	79.50	77.70	79.47	125,910
16 Dec 20	78.42000 +2.25	78.83	75.61	76.65	111,278
15 Dec 20	76.17000 +0.87	76.48	75.12	75.86	75,927
14 Dec 20	75.30000 +0.02	75.85	74.85	75.65	78,972
11 Dec 20	75.28000 -1.38	76.56	74.97	76.14	57,515
10 Dec 20	76.66000 -0.91	78.09	75.67	77.23	95,380
09 Dec 20	77.57000 -0.06	78.22	76.78	77.95	72,660
08 Dec 20	77.63000 +0.53	78.15	76.33	77.13	220,874
07 Dec 20	77.10000 -1.56	78.71	76.32	78.19	72,844
04 Dec 20	78.66000 +1.01	78.66	77.16	78.12	46,137
03 Dec 20	77.65000 +0.78	77.91	76.39	76.99	58,442
02 Dec 20	76.87000 +1.00	77.17	75.25	76.00	62,568
01 Dec 20	75.87000 +0.69	76.49	74.39	75.87	153,380
30 Nov 20	75.18000 -1.47	76.08	74.20	76.08	102,645
27 Nov 20	76.65000 +0.88	76.70	75.03	75.76	22,760
25 Nov 20	75.77000 -1.37	77.14	75.49	77.14	55,672
24 Nov 20	77.14000 +1.09	78.00	75.25	76.91	106,612
23 Nov 20	76.05000 +0.63	76.66	74.20	76.13	71,474
20 Nov 20	75.42000 +0.60	75.58	73.66	74.71	71,779
19 Nov 20	74.82000 +1.10	74.97	73.49	73.62	77,754
18 Nov 20	73.72000 -2.77	77.04	73.65	76.56	101,250
17 Nov 20	76.49000 +1.40	76.97	73.00	74.39	128,757
16 Nov 20	75.09000 +0.06	76.13	73.95	76.00	99,847
13 Nov 20	75.03000 +0.31	75.39	73.76	74.67	104,194
12 Nov 20	74.72000 -3.40	77.80	74.25	77.80	84,621
11 Nov 20	78.12000 +2.17	78.22	76.21	76.37	116,158
10 Nov 20	75.95000 +1.83	76.68	74.21	74.66	122,233
09 Nov 20	74.12000 -3.33	80.44	74.00	78.65	124,053
06 Nov 20	77.45000 -1.19	79.32	77.28	79.32	58,558
05 Nov 20	78.64000 +1.87	79.72	77.53	77.53	65,460
04 Nov 20	76.77000 +0.22	77.42	76.19	76.40	58,833
03 Nov 20	76.55000 +0.59	77.70	75.68	77.16	77,634
02 Nov 20	75.96000 +0.31	77.18	74.24	76.56	66,098
30 Oct 20	75.65000 -2.98	78.82	75.04	78.80	109,893
29 Oct 20	78.63000 -1.92	80.02	77.98	80.00	79,786
28 Oct 20	80.55000 -3.26	83.56	80.43	83.00	96,845
27 Oct 20	83.81000 -1.00	84.68	82.77	84.38	106,772
26 Oct 20	84.81000 -1.05	85.39	82.90	84.74	178,231
23 Oct 20	85.86000 +1.87	85.91	84.02	84.31	112,491
22 Oct 20	83.99000 +2.49	84.23	80.80	82.00	187,773
21 Oct 20	81.50000 +3.85	83.00	78.17	80.31	387,446
20 Oct 20	77.65000 +0.11	78.68	77.30	78.34	141,669
19 Oct 20	77.54000 +0.42	79.24	77.32	77.78	98,976
16 Oct 20	77.12000 -1.64	79.32	77.03	78.70	54,089
15 Oct 20	78.76000 +0.49	79.07	77.07	77.34	68,166
14 Oct 20	78.27000 -0.32	79.86	78.19	78.37	67,521
13 Oct 20	78.59000 +0.60	78.81	76.75	77.95	90,022
12 Oct 20	77.99000 +0.03	78.80	77.24	77.92	83,771
09 Oct 20	77.96000 +1.49	78.20	76.50	77.00	102,256
08 Oct 20	76.47000 +1.38	76.84	75.29	75.38	73,448
07 Oct 20	75.09000 +0.03	76.23	74.33	75.40	110,612
06 Oct 20	75.06000 +0.28	76.26	74.79	75.20	86,004
05 Oct 20	74.78000 -0.31	76.21	74.26	75.43	68,542
02 Oct 20	75.09000 +0.20	76.22	73.39	74.37	91,725
01 Oct 20	74.89000 +1.24	75.30	73.38	73.80	103,679
30 Sep 20	73.65000 +1.26	74.83	72.24	72.24	156,568
29 Sep 20	72.39000 -1.85	74.56	72.03	74.56	153,126
28 Sep 20	74.24000 -0.51	75.25	74.03	75.25	85,673
25 Sep 20	74.75000 +0.64	75.07	73.08	73.90	109,502
24 Sep 20	74.11000 -0.26	75.11	73.36	74.65	96,983
23 Sep 20	74.37000 -1.95	76.57	74.32	76.44	88,576
22 Sep 20	76.32000 +0.62	77.17	75.59	76.17	106,814
21 Sep 20	75.70000 +0.33	75.94	73.87	74.88	124,170
18 Sep 20	75.37000 +0.71	75.64	74.15	75.20	221,569
17 Sep 20	74.66000 -0.37	75.31	74.10	74.99	96,790
16 Sep 20	75.03000 -1.19	76.64	75.03	76.45	85,014
15 Sep 20	76.22000 -0.25	77.42	75.85	77.26	76,116
14 Sep 20	76.47000 -0.89	78.15	76.39	77.82	67,040
11 Sep 20	77.36000 -0.35	79.06	76.69	78.30	80,081
10 Sep 20	77.71000 +0.47	80.12	77.29	77.31	105,204
09 Sep 20	77.24000 +1.66	78.03	76.10	76.45	92,561
08 Sep 20	75.58000 +0.26	75.76	73.59	74.73	95,720
04 Sep 20	75.32000 -0.22	76.25	73.36	76.11	140,143
03 Sep 20	75.54000 -2.33	77.68	75.11	77.58	127,934
02 Sep 20	77.87000 +0.54	78.49	77.16	77.31	77,291
01 Sep 20	77.33000 -1.08	78.15	76.25	78.14	111,175
31 Aug 20	78.41000 -0.27	79.70	78.14	79.03	89,688
28 Aug 20	78.68000 -0.21	79.51	75.61	78.91	139,763
27 Aug 20	78.89000 -0.45	80.12	77.80	80.12	79,311
26 Aug 20	79.34000 -0.98	80.76	79.30	80.06	94,443
25 Aug 20	80.32000 +1.66	80.83	78.72	78.78	104,448
24 Aug 20	78.66000 -3.34	82.47	78.66	82.06	143,270
21 Aug 20	82.00000 -1.17	83.68	81.97	82.44	187,951
20 Aug 20	83.17000 +0.66	83.50	81.56	82.22	86,033
19 Aug 20	82.51000 -0.69	83.19	82.19	83.19	70,402
18 Aug 20	83.20000 -0.32	83.53	82.70	83.52	72,586
17 Aug 20	83.52000 +0.37	83.75	82.81	83.49	62,097
14 Aug 20	83.15000 -0.54	83.40	82.26	83.36	52,017
13 Aug 20	83.69000 -0.15	83.98	83.01	83.70	48,199
12 Aug 20	83.84000 +1.03	85.12	82.65	83.69	101,580
11 Aug 20	82.81000 +1.75	83.66	81.78	82.10	83,223
10 Aug 20	81.06000 -1.48	82.98	80.90	82.98	56,296
07 Aug 20	82.54000 -0.01	83.03	81.84	82.73	96,583
06 Aug 20	82.55000 -0.69	83.79	81.60	83.61	85,073
05 Aug 20	83.24000 +1.83	83.43	81.71	82.04	85,658
04 Aug 20	81.41000 +0.23	81.57	79.84	80.69	133,724
03 Aug 20	81.18000 +0.00	81.84	79.90	81.69	93,801
31 Jul 20	81.18000 -0.18	81.27	78.90	81.27	125,889
30 Jul 20	81.36000 -0.08	81.87	78.89	80.49	94,391
29 Jul 20	81.44000 +0.64	82.16	80.60	80.60	91,666
28 Jul 20	80.80000 -0.47	81.73	80.36	81.27	100,139
27 Jul 20	81.27000 +1.39	81.99	79.12	79.88	152,452
24 Jul 20	79.88000 -3.48	83.20	79.67	82.86	137,207
23 Jul 20	83.36000 -2.03	85.96	82.89	85.96	198,558
22 Jul 20	85.39000 -3.31	88.44	83.28	87.25	349,622
21 Jul 20	88.70000 -2.50	92.26	87.39	92.00	257,209
20 Jul 20	91.20000 +1.29	91.26	89.52	90.17	148,165
17 Jul 20	89.91000 +1.26	91.13	88.60	88.65	190,780
16 Jul 20	88.65000 +1.86	89.52	86.51	87.24	166,349
15 Jul 20	86.79000 +1.79	87.06	84.64	86.16	166,611
14 Jul 20	85.00000 +0.99	85.11	82.11	83.45	122,854
13 Jul 20	84.01000 +1.72	85.74	82.70	82.70	165,619
10 Jul 20	82.29000 +0.20	82.36	81.21	81.85	91,012
09 Jul 20	82.09000 -0.55	82.97	81.00	82.58	121,358
08 Jul 20	82.64000 +1.36	82.75	81.16	81.51	141,865
07 Jul 20	81.28000 +1.71	82.22	78.94	78.94	186,737
06 Jul 20	79.57000 -2.73	83.64	77.69	83.01	280,342
02 Jul 20	82.30000 +8.16	82.36	76.16	76.80	351,588
01 Jul 20	74.14000 +0.71	74.58	73.03	73.53	154,106
30 Jun 20	73.43000 +1.87	73.73	71.15	71.15	226,662
29 Jun 20	71.56000 +2.92	72.39	69.19	69.19	184,739
26 Jun 20	68.64000 -1.11	69.94	68.30	69.73	422,843
25 Jun 20	69.75000 -2.25	72.29	69.39	71.78	271,618
24 Jun 20	72.00000 -3.51	75.55	71.24	75.55	453,533
23 Jun 20	75.51000 -0.74	77.39	75.50	77.10	193,116
22 Jun 20	76.25000 +0.00	76.91	75.55	76.27	212,427
19 Jun 20	76.25000 -2.94	79.67	76.16	79.39	355,878
18 Jun 20	79.19000 -1.24	80.91	78.85	79.80	168,854
17 Jun 20	80.43000 -1.28	82.71	80.03	82.08	117,221
16 Jun 20	81.71000 +0.93	82.88	80.83	82.88	172,672
15 Jun 20	80.78000 +1.41	81.45	76.64	77.64	147,922
12 Jun 20	79.37000 +0.78	81.33	77.31	80.41	167,898
11 Jun 20	78.59000 -4.28	83.36	78.42	81.30	236,743
10 Jun 20	82.87000 +0.85	83.27	80.33	82.25	222,345
09 Jun 20	82.02000 -1.77	84.12	82.00	83.21	201,691
08 Jun 20	83.79000 -2.12	87.37	83.64	85.89	136,126
05 Jun 20	85.91000 +0.55	87.79	85.85	86.70	121,670
04 Jun 20	85.36000 -0.61	86.26	84.50	85.52	116,045
03 Jun 20	85.97000 +2.13	86.28	83.91	84.79	188,472
02 Jun 20	83.84000 -2.30	86.00	83.24	86.00	127,275
01 Jun 20	86.14000 +1.42	87.04	83.97	85.00	156,269
29 May 20	84.72000 +0.60	85.02	83.16	84.64	160,480
28 May 20	84.12000 -0.47	86.36	83.93	85.29	152,889
27 May 20	84.59000 +0.99	84.90	81.98	84.13	240,429
26 May 20	83.60000 +2.43	85.13	82.58	82.58	165,236
22 May 20	81.17000 -1.69	83.86	80.52	83.70	152,330
21 May 20	82.86000 -1.39	84.62	82.65	84.25	105,898
20 May 20	84.25000 +2.46	84.60	82.68	83.60	126,343
19 May 20	81.79000 -0.97	84.28	81.39	82.56	110,461
18 May 20	82.76000 +0.54	84.57	81.56	84.36	160,776
15 May 20	82.22000 +3.37	83.17	78.25	78.92	133,933
14 May 20	78.85000 -3.70	81.00	77.07	81.00	191,198
13 May 20	82.55000 -0.06	84.27	81.82	82.68	194,487
12 May 20	82.61000 -3.41	87.63	82.47	87.06	284,985
11 May 20	86.02000 -1.97	88.78	86.02	88.06	174,919
08 May 20	87.99000 +1.29	89.50	86.41	88.14	232,634
07 May 20	86.70000 +3.85	87.00	84.15	84.85	354,896
06 May 20	82.85000 +0.71	85.50	80.95	82.55	413,176
05 May 20	82.14000 -3.32	87.88	80.75	86.74	1,487,093
04 May 20	85.46000 +0.93	85.93	83.73	84.13	219,688
01 May 20	84.53000 -4.69	89.00	84.37	87.20	157,503
30 Apr 20	89.22000 +1.58	90.94	85.71	86.27	192,607
29 Apr 20	87.64000 +3.85	89.17	83.81	85.00	211,905
28 Apr 20	83.79000 -2.43	87.00	82.58	87.00	245,010
27 Apr 20	86.22000 +2.44	87.97	83.23	83.84	235,242
24 Apr 20	83.78000 +2.81	84.75	80.94	81.89	277,123
23 Apr 20	80.97000 +2.33	83.36	78.71	78.71	264,989
22 Apr 20	78.64000 +9.76	82.65	74.63	75.77	697,139
21 Apr 20	68.88000 +1.97	69.49	65.00	65.79	221,556
20 Apr 20	66.91000 -1.69	68.89	65.22	67.38	179,016
17 Apr 20	68.60000 +0.15	69.90	67.09	69.80	224,343
16 Apr 20	68.45000 +0.47	69.15	67.21	67.72	140,870
15 Apr 20	67.98000 -2.66	69.95	67.01	68.88	194,452
14 Apr 20	70.64000 +1.19	70.85	68.34	70.64	141,051
13 Apr 20	69.45000 +0.75	70.19	66.04	68.76	134,407
09 Apr 20	68.70000 -2.24	73.82	67.81	72.64	181,934
08 Apr 20	70.94000 +1.54	71.00	68.01	70.14	143,817
07 Apr 20	69.40000 -0.72	73.96	67.01	72.39	303,217
06 Apr 20	70.12000 +7.74	70.87	63.79	64.20	366,609
03 Apr 20	62.38000 -0.34	64.26	61.14	62.70	299,641
02 Apr 20	62.72000 +7.43	62.87	55.66	55.66	302,587
01 Apr 20	55.29000 -2.47	57.70	55.00	56.00	174,850
31 Mar 20	57.76000 -0.21	59.63	57.00	57.53	232,448
30 Mar 20	57.97000 -1.38	60.97	56.76	59.78	245,508
27 Mar 20	59.35000 -3.04	61.25	57.39	60.49	203,433
26 Mar 20	62.39000 +6.19	62.98	56.54	56.72	353,094
25 Mar 20	56.20000 +0.11	58.09	52.96	56.41	275,700
24 Mar 20	56.09000 +5.78	56.12	51.09	52.31	182,621
23 Mar 20	50.31000 +2.56	51.73	45.81	47.62	256,003
20 Mar 20	47.75000 -1.95	51.43	45.78	50.10	258,291
19 Mar 20	49.70000 +3.92	52.92	44.01	45.33	261,681
18 Mar 20	45.78000 -4.22	47.75	43.01	47.48	239,208
17 Mar 20	50.00000 -4.89	57.48	48.21	55.94	233,352
16 Mar 20	54.89000 -7.34	60.00	54.50	59.47	265,782
13 Mar 20	62.23000 +1.55	64.88	61.00	63.61	301,293
12 Mar 20	60.68000 -9.20	69.59	60.52	65.50	344,172
11 Mar 20	69.88000 -0.63	70.28	67.50	68.93	196,550
10 Mar 20	70.51000 +1.94	72.06	68.59	70.26	237,312
09 Mar 20	68.57000 -5.46	72.37	67.20	69.26	315,574
06 Mar 20	74.03000 +1.13	74.31	70.90	70.90	198,208
05 Mar 20	72.90000 -2.02	74.17	70.50	73.22	264,049
04 Mar 20	74.92000 +5.54	75.19	69.87	70.40	186,463
03 Mar 20	69.38000 -0.82	72.83	69.05	70.26	290,420
02 Mar 20	70.20000 +4.10	70.35	66.07	66.46	342,440
28 Feb 20	66.10000 +1.03	66.76	63.07	63.07	379,400
27 Feb 20	65.07000 -0.64	66.66	63.39	64.66	217,476
26 Feb 20	65.71000 -0.82	68.99	65.38	66.63	331,678
25 Feb 20	66.53000 -0.73	68.14	64.86	67.69	307,594
24 Feb 20	67.26000 -3.20	69.00	66.56	68.46	228,598
21 Feb 20	70.46000 -1.01	71.49	69.55	71.26	123,741
20 Feb 20	71.47000 +0.09	72.87	71.00	71.00	145,365
19 Feb 20	71.38000 -1.18	73.35	71.19	73.09	187,441
18 Feb 20	72.56000 -2.58	75.21	71.59	75.00	278,973
14 Feb 20	75.14000 -0.05	76.06	74.09	75.74	126,318
13 Feb 20	75.19000 -5.31	79.35	74.99	78.51	352,527
12 Feb 20	80.50000 +0.64	82.54	80.29	80.99	206,837
11 Feb 20	79.86000 -3.66	83.62	79.30	83.15	227,735
10 Feb 20	83.52000 +2.82	84.02	80.00	80.26	298,337
07 Feb 20	80.70000 -0.01	81.00	78.37	80.06	206,668
06 Feb 20	80.71000 +1.77	80.99	78.56	78.65	322,974
05 Feb 20	78.94000 +13.01	81.96	75.05	81.96	565,741
04 Feb 20	65.93000 +2.91	67.19	63.43	64.52	359,272
03 Feb 20	63.02000 +1.32	65.43	61.70	61.90	211,149
31 Jan 20	61.70000 -3.31	65.00	61.57	64.55	167,260
30 Jan 20	65.01000 +0.31	65.38	63.66	64.07	157,578
29 Jan 20	64.70000 -0.40	65.99	64.64	65.01	144,394
28 Jan 20	65.10000 -1.72	67.19	64.62	66.82	192,238
27 Jan 20	66.82000 -7.46	72.96	66.81	72.89	279,818
24 Jan 20	74.28000 -2.38	76.91	73.82	76.91	106,082
23 Jan 20	76.66000 -2.29	78.94	76.34	78.68	122,703
22 Jan 20	78.95000 -1.48	80.57	78.89	80.57	58,346
21 Jan 20	80.43000 -0.89	81.14	79.93	81.14	80,768
17 Jan 20	81.32000 +0.19	81.71	80.13	81.61	52,583
16 Jan 20	81.13000 +1.03	81.42	80.11	80.43	55,225
15 Jan 20	80.10000 +0.89	80.41	79.26	79.26	51,349
14 Jan 20	79.21000 -0.24	79.93	78.92	79.38	67,365
13 Jan 20	79.45000 -1.90	81.45	79.11	81.42	77,733
10 Jan 20	81.35000 -0.19	82.17	81.16	81.54	90,602
09 Jan 20	81.54000 +0.09	81.85	80.00	81.49	94,835
08 Jan 20	81.45000 +3.47	81.72	77.66	77.96	234,821
07 Jan 20	77.98000 -0.47	78.99	77.31	78.29	78,726
06 Jan 20	78.45000 +1.36	78.64	76.47	76.81	145,197
03 Jan 20	77.09000 -0.81	77.50	76.47	77.26	117,507
02 Jan 20	77.90000 -0.65	79.00	77.05	79.00	158,783
31 Dec 19	78.55000 +0.00	79.52	78.35	78.80	123,107
30 Dec 19	78.55000 -1.45	80.00	78.28	80.00	113,527
27 Dec 19	80.00000 -0.03	80.45	79.44	80.39	64,229
26 Dec 19	80.03000 +1.42	80.13	78.86	79.00	66,925
24 Dec 19	78.61000 -0.63	79.44	78.25	79.06	42,925
23 Dec 19	79.24000 +0.00	79.88	78.77	79.87	125,668
20 Dec 19	79.24000 +1.50	79.61	78.23	78.27	384,537
19 Dec 19	77.74000 +0.49	77.87	76.73	76.73	99,756
18 Dec 19	77.25000 +0.66	77.87	76.59	77.02	83,949
17 Dec 19	76.59000 -0.96	77.62	76.03	77.60	101,901
16 Dec 19	77.55000 +1.78	78.19	76.13	76.38	86,261
13 Dec 19	75.77000 -0.63	76.63	75.28	76.38	104,017
12 Dec 19	76.40000 +1.49	77.18	74.78	74.78	97,798
11 Dec 19	74.91000 -0.11	75.52	74.59	75.06	54,147
10 Dec 19	75.02000 -0.99	76.86	74.60	75.99	94,868
09 Dec 19	76.01000 -0.31	76.99	75.98	76.02	77,487
06 Dec 19	76.32000 +1.85	76.62	74.87	74.87	102,666
05 Dec 19	74.47000 +0.12	74.87	73.54	74.50	92,735
04 Dec 19	74.35000 +1.24	74.93	72.95	73.46	166,543
03 Dec 19	73.11000 -0.56	73.41	72.50	73.11	81,130
02 Dec 19	73.67000 +0.07	74.41	73.45	73.83	102,332
29 Nov 19	73.60000 -0.15	74.33	73.15	73.70	48,666
27 Nov 19	73.75000 +0.30	74.02	73.11	73.89	48,201
26 Nov 19	73.45000 -0.68	74.63	73.32	74.08	67,619
25 Nov 19	74.13000 +2.09	74.51	71.88	72.28	106,742
22 Nov 19	72.04000 +0.90	73.27	71.07	71.43	76,870
21 Nov 19	71.14000 -0.18	71.54	70.89	71.30	89,556
20 Nov 19	71.32000 -1.13	73.04	71.17	72.27	80,427
19 Nov 19	72.45000 +0.60	72.91	71.69	72.08	82,372
18 Nov 19	71.85000 -0.25	73.12	71.79	71.89	83,388
15 Nov 19	72.10000 -0.03	73.21	71.26	72.66	91,131
14 Nov 19	72.13000 -1.86	74.61	71.87	74.02	146,009
13 Nov 19	73.99000 -0.40	74.53	73.34	74.09	75,477
12 Nov 19	74.39000 -0.80	75.91	74.19	75.38	73,762
11 Nov 19	75.19000 -0.62	76.44	74.83	75.52	102,045
08 Nov 19	75.81000 +0.53	75.85	74.12	74.70	65,787
07 Nov 19	75.28000 +0.27	76.83	75.01	75.40	96,267
06 Nov 19	75.01000 -0.62	76.36	73.50	75.37	196,225
05 Nov 19	75.63000 -1.12	76.71	74.68	76.50	157,922
04 Nov 19	76.75000 +1.76	76.91	75.28	75.30	109,642
01 Nov 19	74.99000 +0.88	75.29	73.95	74.48	83,765
31 Oct 19	74.11000 -1.22	75.05	73.33	75.05	80,233
30 Oct 19	75.33000 +0.82	76.54	73.79	74.80	88,943
29 Oct 19	74.51000 +0.33	74.94	73.74	73.99	139,374
28 Oct 19	74.18000 +0.94	74.82	73.47	73.47	216,147
25 Oct 19	73.24000 -1.17	75.82	72.99	74.09	141,516
24 Oct 19	74.41000 -3.51	78.14	73.38	77.77	220,439
23 Oct 19	77.92000 +5.30	80.71	73.00	74.53	394,920
22 Oct 19	72.62000 +2.72	72.97	69.60	70.18	164,614
21 Oct 19	69.90000 +0.26	70.59	69.24	70.15	96,963
18 Oct 19	69.64000 -0.87	70.34	68.39	70.24	109,388
17 Oct 19	70.51000 +0.36	71.50	70.13	70.47	105,037
16 Oct 19	70.15000 +1.19	70.32	68.51	68.90	143,723
15 Oct 19	68.96000 +0.28	70.29	68.30	69.03	156,239
14 Oct 19	68.68000 +0.28	69.02	66.90	68.12	179,544
11 Oct 19	68.40000 -0.93	71.25	68.00	70.00	143,283
10 Oct 19	69.33000 +1.99	70.29	67.32	67.59	154,381
09 Oct 19	67.34000 +1.11	68.50	66.40	66.81	184,301
08 Oct 19	66.23000 -2.86	68.48	66.03	68.48	190,171
07 Oct 19	69.09000 +0.80	69.20	67.60	68.22	172,437
04 Oct 19	68.29000 +0.05	69.00	67.42	68.50	159,862
03 Oct 19	68.24000 +1.06	68.59	66.54	67.21	206,009
02 Oct 19	67.18000 -1.38	69.85	66.91	68.55	330,090
01 Oct 19	68.56000 +0.17	70.15	68.01	68.42	219,411
30 Sep 19	68.39000 -0.79	69.54	68.29	69.08	122,337
27 Sep 19	69.18000 -2.13	71.90	68.38	71.09	146,833
26 Sep 19	71.31000 -0.48	72.00	70.50	71.36	182,320
25 Sep 19	71.79000 +2.94	72.09	68.46	68.52	179,047
24 Sep 19	68.85000 +0.90	69.54	67.79	68.37	184,650
23 Sep 19	67.95000 -0.88	70.06	67.76	68.83	145,779
20 Sep 19	68.83000 -0.56	69.59	67.21	69.30	369,115
19 Sep 19	69.39000 -0.37	70.76	69.32	70.45	171,479
18 Sep 19	69.76000 -1.57	71.58	69.06	71.58	150,670
17 Sep 19	71.33000 -0.73	71.78	70.09	71.65	111,821
16 Sep 19	72.06000 +0.34	72.79	70.40	71.55	149,283
13 Sep 19	71.72000 -0.27	72.96	71.27	72.18	141,304
12 Sep 19	71.99000 -2.28	74.43	71.34	74.43	198,776
11 Sep 19	74.27000 +1.46	74.55	72.32	72.81	161,109
10 Sep 19	72.81000 +1.38	72.89	70.42	71.20	174,689
09 Sep 19	71.43000 +1.16	71.54	69.90	70.05	150,656
06 Sep 19	70.27000 +0.12	70.74	68.40	70.71	119,511
05 Sep 19	70.15000 +1.83	70.90	68.70	68.79	229,098
04 Sep 19	68.32000 -0.32	69.47	67.46	69.24	186,305
03 Sep 19	68.64000 +0.67	68.77	67.29	67.58	136,216
30 Aug 19	67.97000 +0.96	68.12	66.88	67.47	91,801
29 Aug 19	67.01000 +0.76	67.50	66.00	66.70	112,481
28 Aug 19	66.25000 +0.85	66.57	65.14	65.32	110,492
27 Aug 19	65.40000 -0.15	66.45	64.94	65.96	107,642
26 Aug 19	65.55000 +1.26	65.56	63.82	64.82	153,108
23 Aug 19	64.29000 -2.08	67.16	63.79	66.07	231,715
22 Aug 19	66.37000 -1.12	67.24	65.87	66.78	145,184
21 Aug 19	67.49000 +0.50	67.62	66.49	67.35	92,539
20 Aug 19	66.99000 -1.11	68.28	66.37	68.03	128,216
19 Aug 19	68.10000 +0.69	68.38	66.97	68.19	115,899
16 Aug 19	67.41000 +2.19	67.61	65.11	65.66	116,967
15 Aug 19	65.22000 -1.83	67.70	64.87	67.48	173,783
14 Aug 19	67.05000 -2.33	68.64	66.86	68.62	171,584
13 Aug 19	69.38000 +0.31	71.36	68.74	68.98	256,938
12 Aug 19	69.07000 +2.01	69.23	66.50	66.92	281,939
09 Aug 19	67.06000 -1.96	69.55	67.03	68.87	303,127
08 Aug 19	69.02000 +1.09	69.57	67.78	67.93	267,283
07 Aug 19	67.93000 -0.31	68.91	67.19	67.67	307,085
06 Aug 19	68.24000 +2.46	68.60	65.67	66.17	260,814
05 Aug 19	65.78000 -2.57	67.43	65.30	67.43	335,083
02 Aug 19	68.35000 -0.18	69.35	66.99	68.23	381,257
01 Aug 19	68.53000 +0.48	71.08	67.95	67.95	309,845
31 Jul 19	68.05000 -1.13	70.65	67.27	69.04	373,235
30 Jul 19	69.18000 +2.16	69.89	66.92	66.92	396,946
29 Jul 19	67.02000 +0.34	67.50	65.49	66.47	305,056
26 Jul 19	66.68000 +1.23	67.88	65.41	65.54	385,616
25 Jul 19	65.45000 +2.45	66.31	63.20	63.75	342,913
24 Jul 19	63.00000 -0.05	65.48	60.45	62.75	492,882
23 Jul 19	63.05000 +0.23	64.70	62.59	62.75	306,686
22 Jul 19	62.82000 +0.17	63.02	61.61	62.81	188,077
19 Jul 19	62.65000 +0.03	64.31	62.58	62.63	261,130
18 Jul 19	62.62000 +2.11	63.20	60.21	60.37	341,587
17 Jul 19	60.51000 -1.44	62.45	59.18	60.96	420,343
16 Jul 19	61.95000 +2.49	62.71	59.44	59.46	363,814
15 Jul 19	59.46000 -0.27	60.08	58.70	59.71	240,467
12 Jul 19	59.73000 +0.81	60.08	58.72	58.91	264,908
11 Jul 19	58.92000 -1.76	60.83	58.30	60.83	355,018
10 Jul 19	60.68000 +0.65	60.97	59.92	59.92	303,531
09 Jul 19	60.03000 -2.00	62.31	59.75	61.67	508,200
08 Jul 19	62.03000 +0.50	62.98	60.96	61.60	471,634
05 Jul 19	61.53000 -0.27	62.95	61.31	61.85	674,321
03 Jul 19	61.80000 -14.92	64.99	61.26	63.39	1,988,413
02 Jul 19	76.72000 -0.02	78.50	76.14	76.83	265,012
01 Jul 19	76.74000 -2.69	80.51	75.93	79.95	736,348
28 Jun 19	79.43000 +2.75	80.50	76.31	76.83	2,963,941
27 Jun 19	76.68000 -0.68	77.61	75.21	77.09	580,445
26 Jun 19	77.36000 -0.46	78.86	76.34	77.83	586,926
25 Jun 19	77.82000 +5.48	81.19	76.78	77.65	1,064,089
24 Jun 19	72.34000 -0.61	74.37	72.16	72.96	129,353
21 Jun 19	72.95000 +1.30	73.59	70.02	71.48	206,651
20 Jun 19	71.65000 -0.38	72.88	71.61	72.52	105,885
19 Jun 19	72.03000 -2.43	74.46	71.35	74.28	215,943
18 Jun 19	74.46000 +2.18	74.88	72.03	72.78	154,883
17 Jun 19	72.28000 -2.17	74.82	71.84	74.32	117,959
14 Jun 19	74.45000 +0.57	75.12	73.47	74.19	109,728
13 Jun 19	73.88000 +0.16	74.80	72.86	73.73	218,315
12 Jun 19	73.72000 -1.75	76.56	72.35	75.30	157,247
11 Jun 19	75.47000 +0.44	76.91	75.09	75.65	170,427
10 Jun 19	75.03000 +0.95	75.50	74.11	74.11	139,783
07 Jun 19	74.08000 -0.41	76.00	73.82	74.90	170,354
06 Jun 19	74.49000 -0.13	75.33	73.72	74.62	303,896
05 Jun 19	74.62000 -0.88	76.30	74.22	75.97	352,826
04 Jun 19	75.50000 +2.28	76.23	73.49	73.58	265,557
03 Jun 19	73.22000 +2.44	73.96	70.10	70.47	232,246
31 May 19	70.78000 -1.97	72.38	69.58	72.19	276,303
30 May 19	72.75000 -0.55	74.22	71.94	73.09	183,879
29 May 19	73.30000 +0.46	74.25	71.53	72.22	376,879
28 May 19	72.84000 -1.08	74.98	72.80	73.78	210,853
24 May 19	73.92000 +0.22	75.06	73.39	73.90	245,050
23 May 19	73.70000 -1.93	76.04	73.38	75.15	179,236
22 May 19	75.63000 -0.15	76.40	75.11	75.78	268,732
21 May 19	75.78000 -0.01	77.09	75.58	76.26	274,653
20 May 19	75.79000 +0.26	77.05	75.09	75.15	154,388
17 May 19	75.53000 -4.01	80.12	75.40	79.22	507,111
16 May 19	79.54000 +0.04	80.36	79.36	79.77	174,414
15 May 19	79.50000 +0.38	80.03	78.43	78.56	205,623
14 May 19	79.12000 -0.60	80.19	78.36	79.86	225,548
13 May 19	79.72000 -1.80	80.72	78.67	80.42	214,036
10 May 19	81.52000 -3.52	84.67	79.90	84.67	346,314
09 May 19	85.04000 -0.88	85.94	84.61	85.23	462,778
08 May 19	85.92000 +0.27	86.14	84.96	85.55	286,598
07 May 19	85.65000 -1.00	86.63	84.20	85.57	242,710
06 May 19	86.65000 +1.32	87.23	84.11	84.30	245,024
03 May 19	85.33000 -1.51	88.83	85.00	87.51	191,493
02 May 19	86.84000 -4.50	92.59	86.50	91.58	287,635
01 May 19	91.34000 +7.88	93.43	86.01	86.50	635,428
30 Apr 19	83.46000 -0.06	85.29	83.30	83.98	242,458
29 Apr 19	83.52000 +0.60	83.99	82.21	83.06	148,118
26 Apr 19	82.92000 +2.07	83.21	80.74	80.89	104,250
25 Apr 19	80.85000 -0.77	82.24	80.66	81.46	115,044
24 Apr 19	81.62000 -0.77	83.07	81.39	82.49	138,763
23 Apr 19	82.39000 +0.60	83.45	81.20	81.81	135,214
22 Apr 19	81.79000 -0.57	82.31	80.26	82.31	106,277
18 Apr 19	82.36000 -0.96	83.40	81.70	83.19	129,618
17 Apr 19	83.32000 -1.06	84.33	82.00	84.33	198,222
16 Apr 19	84.38000 -0.34	85.97	82.75	85.12	179,923
15 Apr 19	84.72000 -0.36	86.45	84.50	84.90	185,030
12 Apr 19	85.08000 -1.64	87.17	84.54	86.93	162,993
11 Apr 19	86.72000 -0.77	88.15	85.58	87.60	219,834
10 Apr 19	87.49000 +1.97	87.72	85.31	85.74	227,972
09 Apr 19	85.52000 -0.07	87.44	85.24	85.24	217,523
08 Apr 19	85.59000 +1.39	86.05	83.76	83.87	194,687
05 Apr 19	84.20000 +1.53	84.96	82.71	82.71	278,191
04 Apr 19	82.67000 +1.42	83.19	81.26	81.56	194,041
03 Apr 19	81.25000 -2.90	82.60	75.27	76.68	919,189
02 Apr 19	84.15000 -0.33	85.02	83.70	84.68	186,461
01 Apr 19	84.48000 +0.61	84.70	83.30	84.00	155,876
29 Mar 19	83.87000 +0.57	84.20	83.00	83.60	153,319
28 Mar 19	83.30000 -0.83	85.32	83.05	84.16	184,303
27 Mar 19	84.13000 -2.55	86.61	83.89	86.13	153,284
26 Mar 19	86.68000 -0.26	88.60	85.61	85.73	177,369
25 Mar 19	86.94000 +0.74	87.52	84.34	85.87	161,028
22 Mar 19	86.20000 -2.20	89.11	85.78	88.09	175,857
21 Mar 19	88.40000 +1.16	89.85	86.43	87.20	206,763
20 Mar 19	87.24000 -4.17	91.69	85.89	91.24	454,853
19 Mar 19	91.41000 +0.10	92.63	90.08	91.27	158,054
18 Mar 19	91.31000 -0.71	92.55	89.75	92.00	248,488
15 Mar 19	92.02000 -0.36	93.64	91.44	92.41	269,906
14 Mar 19	92.38000 -1.62	94.39	92.10	93.77	185,828
13 Mar 19	94.00000 +0.05	94.65	93.06	93.94	212,245
12 Mar 19	93.95000 -1.65	96.54	93.67	95.68	159,294
11 Mar 19	95.60000 +0.61	96.02	94.33	94.75	117,393
08 Mar 19	94.99000 -0.01	95.59	93.22	95.05	274,462
07 Mar 19	95.00000 -2.46	97.53	94.81	97.46	234,548
06 Mar 19	97.46000 -1.56	100.36	96.85	99.18	250,139
05 Mar 19	99.02000 -0.80	100.20	97.86	99.66	139,013
04 Mar 19	99.82000 +1.73	101.04	98.32	98.32	286,977
01 Mar 19	98.09000 -0.41	99.46	96.74	98.72	287,559
28 Feb 19	98.50000 +0.18	100.53	98.15	98.15	307,390
27 Feb 19	98.32000 -1.56	101.15	97.84	99.29	248,385
26 Feb 19	99.88000 -1.02	102.01	99.23	100.78	335,814
25 Feb 19	100.90000 -2.66	103.84	100.82	103.84	167,578
22 Feb 19	103.56000 +0.17	105.61	102.70	102.80	185,138
21 Feb 19	103.39000 +3.92	103.45	99.71	99.71	250,599
20 Feb 19	99.47000 -6.27	106.28	98.86	105.76	437,388
19 Feb 19	105.74000 +0.70	106.34	104.40	105.03	210,920
15 Feb 19	105.04000 -1.82	107.40	104.67	107.40	241,105
14 Feb 19	106.86000 -2.16	108.90	106.46	108.64	170,837
13 Feb 19	109.02000 -4.38	113.73	108.25	113.04	182,191
12 Feb 19	113.40000 +2.80	113.63	110.96	111.52	203,926
11 Feb 19	110.60000 +2.09	112.39	108.26	108.51	193,195
08 Feb 19	108.51000 +4.76	108.80	103.14	103.14	162,868
07 Feb 19	103.75000 +0.94	106.13	100.70	101.54	212,662
06 Feb 19	102.81000 -14.38	106.96	100.22	104.51	518,001
05 Feb 19	117.19000 +1.13	119.19	116.65	116.65	106,276
04 Feb 19	116.06000 +1.85	117.05	113.67	114.22	136,021
01 Feb 19	114.21000 -2.89	117.10	113.84	116.94	157,884
31 Jan 19	117.10000 +2.19	118.57	114.00	114.62	155,826
30 Jan 19	114.91000 -0.55	116.22	114.58	115.68	104,444
29 Jan 19	115.46000 +0.82	116.66	113.73	114.64	114,885
28 Jan 19	114.64000 +0.19	115.41	113.26	113.68	104,594
25 Jan 19	114.45000 -0.39	116.04	114.28	115.21	64,353
24 Jan 19	114.84000 -1.01	115.75	113.28	115.60	61,697
23 Jan 19	115.85000 +0.32	117.23	113.45	116.28	92,366
22 Jan 19	115.53000 -3.44	118.88	114.23	118.50	73,219
18 Jan 19	118.97000 +2.34	119.37	117.21	117.35	115,544
17 Jan 19	116.63000 -0.37	117.95	115.62	116.55	69,000
16 Jan 19	117.00000 -1.01	118.14	115.94	118.00	71,595
15 Jan 19	118.01000 +3.91	118.40	113.95	113.99	103,690
14 Jan 19	114.10000 -0.83	115.55	113.07	114.47	75,943
11 Jan 19	114.93000 -0.31	116.67	114.41	114.63	90,437
10 Jan 19	115.24000 +0.44	116.08	112.05	113.89	59,001
09 Jan 19	114.80000 +0.68	115.97	113.05	114.38	187,541
08 Jan 19	114.12000 -2.13	117.45	112.06	117.01	124,777
07 Jan 19	116.25000 -0.15	117.08	115.11	116.33	137,696
04 Jan 19	116.40000 +4.05	116.40	112.67	114.07	110,961
03 Jan 19	112.35000 -4.20	116.63	112.18	115.97	93,588
02 Jan 19	116.55000 -1.18	117.74	115.58	117.00	83,079
31 Dec 18	117.73000 +2.77	118.18	115.39	116.02	102,229
28 Dec 18	114.96000 -0.34	116.63	114.51	115.47	73,456
27 Dec 18	115.30000 +2.01	115.40	110.28	111.90	91,630
26 Dec 18	113.29000 +3.34	113.48	109.12	110.11	72,392
24 Dec 18	109.95000 -4.03	113.41	109.95	113.41	53,808
21 Dec 18	113.98000 -1.09	117.75	113.45	114.77	201,153
20 Dec 18	115.07000 +0.86	116.14	112.00	113.79	135,432
19 Dec 18	114.21000 -5.21	119.71	113.80	119.71	128,814
18 Dec 18	119.42000 +2.34	120.15	116.05	117.50	151,780
17 Dec 18	117.08000 -3.67	121.07	116.64	120.64	165,631
14 Dec 18	120.75000 -2.18	124.51	120.22	122.25	89,256
13 Dec 18	122.93000 -1.74	125.22	122.05	125.05	98,198
12 Dec 18	124.67000 +3.40	125.61	121.41	122.47	146,746
11 Dec 18	121.27000 +1.09	121.53	119.70	121.00	115,288
10 Dec 18	120.18000 +0.09	120.51	118.62	120.15	142,777
07 Dec 18	120.09000 -0.65	121.15	119.68	120.77	173,370
06 Dec 18	120.74000 +1.44	120.88	116.00	118.30	224,878
04 Dec 18	119.30000 -1.69	121.59	119.10	121.35	250,255
03 Dec 18	120.99000 -1.39	123.00	120.02	123.00	108,699
30 Nov 18	122.38000 +1.12	122.39	120.89	121.37	107,612
29 Nov 18	121.26000 +0.30	121.99	120.09	120.70	97,691
28 Nov 18	120.96000 +0.72	121.50	119.86	120.60	94,102
27 Nov 18	120.24000 +0.32	120.59	119.62	119.96	88,793
26 Nov 18	119.92000 +0.38	120.78	119.14	119.39	148,947
23 Nov 18	119.54000 +0.11	120.45	118.31	118.31	63,985
21 Nov 18	119.43000 -0.35	121.77	118.89	120.33	156,258
20 Nov 18	119.78000 -0.19	121.30	115.03	118.73	156,436
19 Nov 18	119.97000 -0.32	120.90	119.01	120.44	130,206
16 Nov 18	120.29000 -0.48	123.25	119.59	120.37	137,991
15 Nov 18	120.77000 +1.13	120.97	118.80	119.55	132,921
14 Nov 18	119.64000 -0.61	121.72	119.27	120.98	134,120
13 Nov 18	120.25000 +0.48	121.27	119.17	120.66	81,186
12 Nov 18	119.77000 +0.21	120.53	119.00	119.55	147,262
09 Nov 18	119.56000 +2.83	120.18	115.91	116.50	303,824
08 Nov 18	116.73000 -2.26	119.50	115.04	118.37	197,394
07 Nov 18	118.99000 +1.48	119.35	115.72	118.00	255,670
06 Nov 18	117.51000 +2.45	117.84	114.01	115.00	161,901
05 Nov 18	115.06000 +2.47	116.00	112.62	112.91	261,367
02 Nov 18	112.59000 +0.08	114.85	111.84	112.88	135,286
01 Nov 18	112.51000 -4.51	117.30	111.55	117.02	224,024
31 Oct 18	117.02000 +0.24	119.41	116.63	117.52	254,184
30 Oct 18	116.78000 +6.38	117.59	110.00	110.00	157,218
29 Oct 18	110.40000 +1.81	112.50	109.53	109.99	173,913
26 Oct 18	108.59000 -3.82	112.78	107.71	111.57	197,878
25 Oct 18	112.41000 +2.95	114.63	110.67	113.65	244,539
24 Oct 18	109.46000 +4.04	112.99	96.48	111.78	690,877
23 Oct 18	105.42000 -0.30	106.96	103.43	104.73	130,009
22 Oct 18	105.72000 +1.33	106.03	102.91	104.62	124,029
19 Oct 18	104.39000 +0.38	107.42	103.94	104.56	136,382
18 Oct 18	104.01000 -2.74	106.67	103.30	106.55	107,929
17 Oct 18	106.75000 -1.05	108.13	105.93	107.60	105,665
16 Oct 18	107.80000 -1.36	111.13	107.54	109.55	96,538
15 Oct 18	109.16000 +1.16	109.76	107.80	108.00	129,712
12 Oct 18	108.00000 +2.51	108.72	105.69	106.72	201,124
11 Oct 18	105.49000 -2.24	108.59	105.33	107.55	118,885
10 Oct 18	107.73000 -2.11	110.38	107.53	109.48	118,239
09 Oct 18	109.84000 -2.72	113.13	109.07	112.48	118,869
08 Oct 18	112.56000 -0.96	113.54	110.55	113.54	72,082
05 Oct 18	113.52000 -1.95	117.32	112.80	115.00	107,199
04 Oct 18	115.47000 -2.45	117.49	114.61	117.49	87,841
03 Oct 18	117.92000 +0.17	118.65	116.22	118.20	63,287
02 Oct 18	117.75000 -1.88	121.00	117.56	119.51	87,605
01 Oct 18	119.63000 -0.92	120.70	119.41	120.55	120,123
28 Sep 18	120.55000 -0.60	122.60	120.30	121.10	93,987
27 Sep 18	121.15000 +0.30	122.10	119.95	121.10	70,472
26 Sep 18	120.85000 -0.35	122.15	120.40	121.05	93,000
25 Sep 18	121.20000 -1.15	122.85	120.95	122.45	120,606
24 Sep 18	122.35000 +3.10	123.03	119.40	119.40	118,293
21 Sep 18	119.25000 -2.55	122.55	119.10	121.80	239,851
20 Sep 18	121.80000 +2.45	121.95	118.20	120.00	169,479
19 Sep 18	119.35000 -4.75	124.40	118.00	124.00	159,766
18 Sep 18	124.10000 +0.15	125.65	124.10	124.85	123,807
17 Sep 18	123.95000 -3.25	127.55	123.85	127.55	82,546
14 Sep 18	127.20000 -2.55	130.85	127.20	129.75	118,602
13 Sep 18	129.75000 -0.10	130.60	128.00	129.85	116,946
12 Sep 18	129.85001 +1.70	130.40	128.30	128.30	129,927
11 Sep 18	128.14999 +3.05	128.60	125.00	125.10	134,701
10 Sep 18	125.10000 +1.60	126.20	123.73	124.00	148,897
07 Sep 18	123.50000 -1.25	125.80	123.25	124.65	128,595
06 Sep 18	124.75000 -1.20	126.20	122.75	126.00	129,727
05 Sep 18	125.95000 -1.05	126.72	124.85	126.00	154,917
04 Sep 18	127.00000 -4.95	130.70	126.35	129.00	231,569
31 Aug 18	131.95000 +0.40	132.95	131.10	131.35	99,368
30 Aug 18	131.55000 -0.75	132.35	130.60	132.35	74,371
29 Aug 18	132.30000 -1.55	134.40	132.10	134.10	70,754
28 Aug 18	133.85001 +1.00	134.65	133.50	133.95	89,986
27 Aug 18	132.85001 +0.20	134.30	132.50	133.10	75,751
24 Aug 18	132.64999 +1.80	133.32	131.00	131.20	77,686
23 Aug 18	130.85001 -0.60	131.80	130.20	131.05	83,639
22 Aug 18	131.45000 +0.15	132.25	130.80	131.55	71,566
21 Aug 18	131.30000 -0.40	132.25	131.05	132.20	242,844
20 Aug 18	131.70000 +2.20	131.95	128.65	130.00	82,651
17 Aug 18	129.50000 +0.60	129.90	128.10	128.80	129,321
16 Aug 18	128.89999 -0.10	130.30	128.25	129.65	109,108
15 Aug 18	129.00000 -0.60	129.35	127.25	128.90	126,267
14 Aug 18	129.60001 +2.80	129.75	127.25	127.60	195,681
13 Aug 18	126.80000 -2.95	130.60	126.40	129.75	187,004
10 Aug 18	129.75000 -0.10	131.70	129.20	129.65	198,719
09 Aug 18	129.85001 -1.70	131.90	129.75	131.55	263,528
08 Aug 18	131.55000 +1.55	132.00	128.65	129.80	252,857
07 Aug 18	130.00000 -1.15	132.25	129.10	131.90	193,756
06 Aug 18	131.14999 +0.35	131.90	129.75	131.35	420,258
03 Aug 18	130.80000 -0.60	132.50	129.25	131.35	320,200
02 Aug 18	131.39999 +4.20	131.80	127.30	127.40	156,192
01 Aug 18	127.20000 -5.05	132.25	126.70	132.25	211,464
31 Jul 18	132.25000 +0.30	132.35	130.15	131.80	468,558
30 Jul 18	131.95000 +1.15	132.32	129.63	131.10	261,658
27 Jul 18	130.80000 -2.45	133.50	130.00	133.50	217,041
26 Jul 18	133.25000 -3.00	136.00	130.15	136.00	390,310
25 Jul 18	136.25000 +27.10	137.95	123.60	123.60	720,286
24 Jul 18	109.15000 -0.85	110.95	108.90	110.50	162,625
23 Jul 18	110.00000 -0.80	110.95	109.70	110.85	207,690
20 Jul 18	110.80000 -0.50	111.80	109.85	111.60	198,475
19 Jul 18	111.30000 +1.35	111.45	109.10	109.75	206,998
18 Jul 18	109.95000 +0.25	110.15	108.10	109.80	249,678
17 Jul 18	109.70000 +1.20	110.85	108.15	108.15	199,620
16 Jul 18	108.50000 -0.20	109.70	107.60	108.70	411,866
13 Jul 18	108.70000 -1.70	110.85	107.35	110.45	261,554
12 Jul 18	110.40000 -1.15	112.50	106.98	111.65	587,602
11 Jul 18	111.55000 -4.10	115.70	111.23	115.20	193,302
10 Jul 18	115.65000 +0.65	116.83	114.80	115.35	204,464
09 Jul 18	115.00000 -1.25	116.00	113.85	115.90	199,858
06 Jul 18	116.25000 +1.45	117.40	114.05	114.65	199,976
05 Jul 18	114.80000 -0.20	115.60	114.40	115.45	130,638
03 Jul 18	115.00000 -0.45	116.00	114.80	115.55	56,937
02 Jul 18	115.45000 +0.15	115.60	114.35	115.25	116,873
29 Jun 18	115.30000 -0.40	116.65	115.20	116.50	91,343
28 Jun 18	115.70000 +0.55	116.20	114.90	115.25	141,053
27 Jun 18	115.15000 -1.95	117.50	115.00	117.50	184,796
26 Jun 18	117.10000 +2.65	118.75	114.05	114.35	175,571
25 Jun 18	114.45000 -1.00	116.40	112.95	115.30	139,670
22 Jun 18	115.45000 -0.35	117.45	114.90	116.25	351,719
21 Jun 18	115.80000 -2.80	118.70	115.23	118.35	107,058
20 Jun 18	118.60000 +0.35	119.30	118.21	119.20	92,565
19 Jun 18	118.25000 -0.70	118.65	117.45	118.10	96,859
18 Jun 18	118.95000 +0.60	119.20	117.35	117.85	119,698
15 Jun 18	118.35000 -0.20	119.40	117.73	118.55	173,972
14 Jun 18	118.55000 +1.10	120.00	116.70	117.60	178,728
13 Jun 18	117.45000 -0.45	118.70	117.05	118.00	111,463
12 Jun 18	117.90000 +1.20	118.55	116.15	117.00	170,486
11 Jun 18	116.70000 -1.50	118.45	116.65	118.10	127,713
08 Jun 18	118.20000 +1.20	119.15	117.00	117.00	165,014
07 Jun 18	117.00000 -1.40	118.90	116.55	118.45	122,300
06 Jun 18	118.40000 +0.95	119.15	117.16	117.35	142,390
05 Jun 18	117.45000 -0.75	119.10	117.25	118.80	164,074
04 Jun 18	118.20000 +3.25	118.85	115.50	115.50	232,335
01 Jun 18	114.95000 -2.05	117.35	113.45	117.15	244,824
31 May 18	117.00000 +0.00	117.85	116.15	117.25	289,027
30 May 18	117.00000 +2.65	117.65	114.90	114.95	411,429
29 May 18	114.35000 +1.75	116.15	112.40	112.55	603,615
25 May 18	112.60000 -4.40	117.00	112.45	116.75	493,584
24 May 18	117.00000 -2.60	119.10	116.70	119.00	227,739
23 May 18	119.60000 +0.55	121.00	119.30	119.40	150,183
22 May 18	119.05000 +0.15	121.15	118.60	119.35	124,208
21 May 18	118.90000 +0.65	120.10	118.50	118.75	130,310
18 May 18	118.25000 +0.70	119.00	117.00	117.85	168,652
17 May 18	117.55000 +3.35	118.10	113.95	114.30	150,420
16 May 18	114.20000 +1.65	114.30	112.00	112.00	111,287
15 May 18	112.55000 -0.35	113.21	111.75	111.85	107,380
14 May 18	112.90000 +1.25	113.65	111.68	111.85	117,159
11 May 18	111.65000 +0.65	112.00	111.10	111.20	131,365
10 May 18	111.00000 -0.55	112.00	110.95	111.65	130,942
09 May 18	111.55000 -0.10	112.15	111.40	111.95	130,602
08 May 18	111.65000 +1.00	112.30	110.75	110.90	139,279
07 May 18	110.65000 +1.95	110.95	109.00	109.55	103,073
04 May 18	108.70000 +1.15	110.25	107.20	107.20	190,409
03 May 18	107.55000 +1.85	107.75	105.50	105.85	214,437
02 May 18	105.70000 -0.80	106.45	105.30	106.05	211,340
01 May 18	106.50000 +0.95	106.65	105.10	105.85	185,854
30 Apr 18	105.55000 -0.10	106.24	105.10	106.10	207,899
27 Apr 18	105.65000 +1.45	106.70	104.30	104.40	150,295
26 Apr 18	104.20000 -2.65	107.40	103.95	106.65	303,638
25 Apr 18	106.85000 +10.80	110.30	99.80	100.05	595,566
24 Apr 18	96.05000 +0.30	96.95	95.05	95.35	247,144
23 Apr 18	95.75000 -4.60	100.35	95.70	100.35	325,455
20 Apr 18	100.35000 +0.70	100.59	99.25	99.45	104,269
19 Apr 18	99.65000 -0.35	100.25	99.10	100.25	113,922
18 Apr 18	100.00000 +0.55	100.40	99.50	100.00	147,863
17 Apr 18	99.45000 +1.10	100.00	98.55	98.70	122,207
16 Apr 18	98.35000 +1.80	98.70	96.50	96.85	112,256
13 Apr 18	96.55000 -0.20	97.50	96.05	97.00	96,651
12 Apr 18	96.75000 -0.15	97.63	96.75	97.30	120,918
11 Apr 18	96.90000 +1.30	97.20	95.36	95.65	127,895
10 Apr 18	95.60000 +1.80	96.00	94.10	94.85	143,832
09 Apr 18	93.80000 +0.50	94.90	93.25	93.84	154,911
06 Apr 18	93.30000 +0.10	94.25	92.10	92.86	234,136
05 Apr 18	93.20000 +0.55	94.40	92.35	93.00	186,903
04 Apr 18	92.65000 +1.60	93.00	89.75	90.90	183,727
03 Apr 18	91.05000 +5.25	91.15	86.40	86.45	221,986
02 Apr 18	85.80000 -0.10	87.10	85.60	85.90	157,477
29 Mar 18	85.90000 +0.65	87.50	85.55	85.75	159,061
28 Mar 18	85.25000 +1.40	86.00	83.95	83.95	80,360
27 Mar 18	83.85000 +0.75	84.45	82.35	83.25	107,228
26 Mar 18	83.10000 +0.10	84.40	83.00	84.05	287,754
23 Mar 18	83.00000 +0.25	84.40	82.10	82.90	132,474
22 Mar 18	82.75000 +0.05	84.40	82.50	82.50	96,438
21 Mar 18	82.70000 +0.80	83.45	81.80	82.05	82,866
20 Mar 18	81.90000 +0.00	82.60	81.75	82.05	60,913
19 Mar 18	81.90000 -0.45	83.05	81.85	82.35	89,930
16 Mar 18	82.35000 +0.45	83.05	81.75	81.85	81,771
15 Mar 18	81.90000 +0.00	82.25	81.05	82.00	57,380
14 Mar 18	81.90000 +1.45	82.40	80.75	80.85	106,791
13 Mar 18	80.45000 -0.25	81.55	80.25	80.90	145,470
12 Mar 18	80.70000 -0.45	81.15	80.50	81.00	182,220
09 Mar 18	81.15000 -0.10	81.50	80.80	81.50	177,675
08 Mar 18	81.25000 +0.10	81.90	80.45	81.00	195,944
07 Mar 18	81.15000 +2.50	81.55	78.10	78.55	100,994
06 Mar 18	78.65000 -1.40	80.10	78.05	80.10	63,623
05 Mar 18	80.05000 +2.85	80.25	76.85	76.85	128,201
02 Mar 18	77.20000 +1.25	77.40	75.40	75.60	145,759
01 Mar 18	75.95000 -0.45	76.55	75.20	76.40	108,510
28 Feb 18	76.40000 -0.30	77.25	75.30	76.75	96,507
27 Feb 18	76.70000 -0.50	78.25	76.60	77.35	110,390
26 Feb 18	77.20000 -0.20	78.10	77.20	77.40	86,947
23 Feb 18	77.40000 +0.75	77.60	76.70	77.05	87,891
22 Feb 18	76.65000 +0.55	77.60	76.30	76.45	79,151
21 Feb 18	76.10000 -0.35	77.60	76.00	76.45	75,427
20 Feb 18	76.45000 -0.70	77.55	75.95	76.75	56,219
16 Feb 18	77.15000 +0.30	77.90	76.55	76.55	78,149
15 Feb 18	76.85000 +1.10	77.35	75.65	76.00	115,676
14 Feb 18	75.75000 +0.20	75.90	74.05	74.75	115,512
13 Feb 18	75.55000 +0.05	75.60	74.95	75.40	79,444
12 Feb 18	75.50000 -0.50	76.10	74.60	76.05	94,743
09 Feb 18	76.00000 +1.80	76.35	73.15	74.55	144,584
08 Feb 18	74.20000 -0.85	75.88	73.70	75.00	156,389
07 Feb 18	75.05000 +4.30	79.00	74.48	77.00	286,665
06 Feb 18	70.75000 -0.30	71.70	69.55	70.00	150,934
05 Feb 18	71.05000 -2.55	73.50	71.05	73.25	115,413
02 Feb 18	73.60000 -1.35	74.95	73.50	74.55	74,148
01 Feb 18	74.95000 +0.30	75.30	73.85	74.50	88,524
31 Jan 18	74.65000 -0.80	75.70	74.40	75.50	115,343
30 Jan 18	75.45000 -0.10	75.70	74.38	75.30	89,785
29 Jan 18	75.55000 -0.70	76.70	75.55	76.20	59,858
26 Jan 18	76.25000 -0.25	76.50	75.80	76.40	52,147
25 Jan 18	76.50000 +0.00	76.75	75.73	76.50	64,590
24 Jan 18	76.50000 -0.10	76.75	75.00	75.20	127,476
23 Jan 18	76.60000 +0.30	76.80	76.00	76.25	40,178
22 Jan 18	76.30000 +0.40	76.45	75.40	75.90	70,220
19 Jan 18	75.90000 +1.50	76.25	74.60	74.60	91,995
18 Jan 18	74.40000 -0.85	75.60	74.10	75.20	79,738
17 Jan 18	75.25000 +0.75	75.75	74.70	74.70	83,948
16 Jan 18	74.50000 +0.20	75.40	73.85	74.55	74,447
12 Jan 18	74.30000 -0.15	74.90	74.00	74.20	38,412
11 Jan 18	74.45000 +0.60	74.65	73.50	74.00	38,575
10 Jan 18	73.85000 +0.25	74.20	72.70	73.40	69,975
09 Jan 18	73.60000 -0.55	74.71	73.55	74.20	75,168
08 Jan 18	74.15000 -0.60	74.90	73.55	74.70	54,654
05 Jan 18	74.75000 +0.25	74.85	73.88	74.55	42,640
04 Jan 18	74.50000 -0.55	75.45	74.40	75.30	79,123
03 Jan 18	75.05000 +0.10	76.00	74.26	74.90	79,630
02 Jan 18	74.95000 +0.90	75.55	73.00	74.30	95,045
29 Dec 17	74.05000 -0.70	75.00	73.80	75.00	60,616
28 Dec 17	74.75000 -0.70	75.70	74.35	75.40	41,638
27 Dec 17	75.45000 -0.15	75.85	75.05	75.70	44,808
26 Dec 17	75.60000 +0.75	76.15	74.70	74.70	60,811
22 Dec 17	74.85000 +1.00	75.35	73.80	73.90	88,636
21 Dec 17	73.85000 -0.50	75.30	73.80	74.15	107,757
20 Dec 17	74.35000 +0.80	74.75	73.20	73.65	75,882
19 Dec 17	73.55000 -0.75	74.90	73.40	74.35	92,843
18 Dec 17	74.30000 +1.00	74.30	73.30	73.50	63,544
15 Dec 17	73.30000 +1.00	73.50	72.10	72.10	144,274
14 Dec 17	72.30000 +0.55	72.65	71.35	71.35	109,896
13 Dec 17	71.75000 +0.95	72.75	70.40	71.05	95,427
12 Dec 17	70.80000 +0.25	71.55	70.35	70.35	86,914
11 Dec 17	70.55000 -0.35	71.15	70.19	70.85	78,586
08 Dec 17	70.90000 +0.15	71.70	70.70	71.10	62,183
07 Dec 17	70.75000 -0.40	71.25	70.15	71.15	110,319
06 Dec 17	71.15000 +0.60	71.85	70.70	70.80	89,856
05 Dec 17	70.55000 -0.30	71.15	70.10	70.85	63,844
04 Dec 17	70.85000 +0.40	71.05	69.65	70.95	85,733
01 Dec 17	70.45000 -1.25	71.75	68.85	71.75	78,498
30 Nov 17	71.70000 -0.40	72.70	71.10	72.10	77,657
29 Nov 17	72.10000 -0.05	72.80	71.70	72.00	84,114
28 Nov 17	72.15000 +2.50	72.25	69.55	69.80	151,136
27 Nov 17	69.65000 +0.30	69.80	68.68	69.35	186,430
24 Nov 17	69.35000 +2.15	69.72	67.10	67.40	105,419
22 Nov 17	67.20000 +1.20	67.20	65.90	65.95	176,913
21 Nov 17	66.00000 -0.10	67.95	65.95	66.30	273,831
20 Nov 17	66.10000 +0.10	66.60	65.85	65.95	85,319
17 Nov 17	66.00000 +0.00	66.05	65.35	65.80	49,249
16 Nov 17	66.00000 +0.15	66.80	65.65	66.00	136,074
15 Nov 17	65.85000 -0.10	66.10	65.45	65.60	84,403
14 Nov 17	65.95000 +0.10	66.05	65.10	65.65	117,514
13 Nov 17	65.85000 +0.45	66.05	65.00	65.15	49,365
10 Nov 17	65.40000 -0.15	65.80	64.70	65.60	49,880
09 Nov 17	65.55000 +0.40	66.05	64.45	64.90	117,439
08 Nov 17	65.15000 +0.50	65.40	64.25	64.60	53,493
07 Nov 17	64.65000 -0.20	65.15	64.20	64.95	53,451
06 Nov 17	64.85000 +0.00	65.00	64.30	64.70	70,198
03 Nov 17	64.85000 -0.20	65.35	64.35	65.00	68,626
02 Nov 17	65.05000 -0.25	65.40	64.36	65.00	99,705
01 Nov 17	65.30000 -0.40	65.85	64.95	65.75	80,815
31 Oct 17	65.70000 -0.20	66.10	65.20	66.10	110,250
30 Oct 17	65.90000 -1.10	67.20	65.55	67.00	143,558
27 Oct 17	67.00000 +0.60	67.35	65.70	66.15	157,234
26 Oct 17	66.40000 -2.25	69.18	66.35	68.65	299,127
25 Oct 17	68.65000 +6.70	71.00	64.85	65.50	546,515
24 Oct 17	61.95000 +0.90	62.45	60.35	61.35	159,958
23 Oct 17	61.05000 +0.35	61.15	60.20	61.00	67,179
20 Oct 17	60.70000 +0.05	61.25	60.55	61.00	65,799
19 Oct 17	60.65000 -0.20	61.35	60.38	60.55	63,218
18 Oct 17	60.85000 -0.30	61.35	60.30	61.25	75,476
17 Oct 17	61.15000 -0.70	61.70	60.70	61.65	83,360
16 Oct 17	61.85000 +0.90	61.95	60.80	61.15	73,797
13 Oct 17	60.95000 -0.35	61.65	60.25	61.65	74,255
12 Oct 17	61.30000 +0.70	61.65	60.05	60.60	108,818
11 Oct 17	60.60000 +0.00	60.95	60.35	60.65	83,521
10 Oct 17	60.60000 +1.25	60.60	59.50	59.55	147,093
09 Oct 17	59.35000 +0.35	59.65	58.95	59.10	95,523
06 Oct 17	59.00000 +0.95	59.10	57.85	58.00	86,903
05 Oct 17	58.05000 +0.20	58.65	57.75	57.90	62,887
04 Oct 17	57.85000 -0.15	58.35	57.50	57.80	79,866
03 Oct 17	58.00000 +0.40	58.05	56.80	57.80	82,844
02 Oct 17	57.60000 -0.10	57.80	56.25	57.75	114,013
29 Sep 17	57.70000 +0.10	58.35	57.35	57.65	82,562
28 Sep 17	57.60000 -0.05	57.90	57.35	57.60	33,975
27 Sep 17	57.65000 +0.10	57.90	57.30	57.65	92,158
26 Sep 17	57.55000 +1.20	57.75	56.31	56.45	109,340
25 Sep 17	56.35000 -0.20	56.90	56.10	56.65	45,147
22 Sep 17	56.55000 +0.80	57.30	55.85	55.85	84,202
21 Sep 17	55.75000 -1.40	57.25	55.50	57.25	96,286
20 Sep 17	57.15000 -0.20	57.70	56.80	57.20	76,691
19 Sep 17	57.35000 -0.30	57.80	57.05	57.65	64,153
18 Sep 17	57.65000 +0.65	57.95	56.95	57.05	86,800
15 Sep 17	57.00000 -0.35	57.50	56.85	57.50	185,094
14 Sep 17	57.35000 +0.20	57.70	57.10	57.10	121,100
13 Sep 17	57.15000 -0.65	58.00	57.10	57.80	94,090
12 Sep 17	57.80000 -0.50	58.60	57.70	58.20	104,802
11 Sep 17	58.30000 +0.40	58.75	57.80	58.15	159,512
08 Sep 17	57.90000 -0.50	58.75	57.55	58.35	103,369
07 Sep 17	58.40000 +0.15	58.80	57.94	58.25	88,408
06 Sep 17	58.25000 +0.45	58.45	57.80	57.90	140,109
05 Sep 17	57.80000 -1.00	58.90	57.63	58.80	168,388
01 Sep 17	58.80000 -0.40	59.30	58.50	59.30	78,273
31 Aug 17	59.20000 -0.25	60.25	59.05	59.40	128,711
30 Aug 17	59.45000 +0.40	59.75	58.40	59.00	188,417
29 Aug 17	59.05000 -0.50	59.40	58.80	59.30	66,862
28 Aug 17	59.55000 +0.10	60.00	59.00	59.60	122,037
25 Aug 17	59.45000 +0.45	60.00	59.05	59.10	126,887
24 Aug 17	59.00000 +0.60	59.65	57.95	58.40	109,805
23 Aug 17	58.40000 -0.20	59.40	57.88	58.50	161,116
22 Aug 17	58.60000 +1.20	59.00	57.45	57.50	178,794
21 Aug 17	57.40000 +0.85	57.95	56.80	56.80	132,810
18 Aug 17	56.55000 +0.60	56.95	55.55	55.55	79,925
17 Aug 17	55.95000 -0.20	56.85	55.85	55.95	115,099
16 Aug 17	56.15000 +1.15	56.40	54.90	54.90	117,581
15 Aug 17	55.00000 +0.60	55.75	52.80	54.50	287,589
14 Aug 17	54.40000 -4.40	59.95	52.85	59.30	663,829
11 Aug 17	58.80000 +0.75	59.40	57.40	57.70	118,879
10 Aug 17	58.05000 +0.15	58.25	57.10	57.70	115,307
09 Aug 17	57.90000 +0.40	58.15	56.90	57.35	107,149
08 Aug 17	57.50000 +0.20	58.10	57.05	57.35	86,279
07 Aug 17	57.30000 +0.55	57.70	56.25	56.70	103,033
04 Aug 17	56.75000 +0.70	57.05	55.70	56.15	100,123
03 Aug 17	56.05000 -0.80	57.25	56.05	56.80	98,448
02 Aug 17	56.85000 +0.25	57.40	56.09	56.55	175,847
01 Aug 17	56.60000 -0.50	57.20	56.10	57.20	198,988
31 Jul 17	57.10000 +0.45	58.40	56.65	56.95	163,434
28 Jul 17	56.65000 +0.30	57.05	56.05	56.40	133,691
27 Jul 17	56.35000 -1.10	57.65	56.03	57.20	378,340
26 Jul 17	57.45000 -7.30	60.00	55.20	57.05	647,900
25 Jul 17	64.75000 +0.95	65.20	63.80	64.00	108,529
24 Jul 17	63.80000 +0.40	64.00	62.70	63.40	116,470
21 Jul 17	63.40000 -0.30	64.15	62.65	64.15	120,603
20 Jul 17	63.70000 -0.20	64.30	63.65	64.00	34,690
19 Jul 17	63.90000 -0.10	64.47	63.50	64.30	65,700
18 Jul 17	64.00000 +0.45	64.00	63.05	63.35	19,968
17 Jul 17	63.55000 -0.10	64.00	63.25	63.60	63,400
14 Jul 17	63.65000 -0.25	64.00	62.65	63.85	41,551
13 Jul 17	63.90000 +0.35	63.95	63.17	63.55	81,452
12 Jul 17	63.55000 -0.15	64.80	63.35	64.05	74,453
11 Jul 17	63.70000 +0.50	63.85	63.10	63.20	81,687
10 Jul 17	63.20000 -0.25	63.70	62.75	63.70	79,683
07 Jul 17	63.45000 -0.20	64.25	63.40	64.00	56,152
06 Jul 17	63.65000 -0.55	64.30	63.60	63.85	66,415
05 Jul 17	64.20000 +0.10	64.80	63.65	64.05	137,400
03 Jul 17	64.10000 +0.00	64.55	63.90	64.15	47,200
30 Jun 17	64.10000 -0.10	64.63	64.00	64.40	69,078
29 Jun 17	64.20000 -0.30	64.65	63.20	64.65	64,684
28 Jun 17	64.50000 +0.75	64.50	63.65	64.10	53,162
27 Jun 17	63.75000 -0.60	64.65	63.60	64.20	45,682
26 Jun 17	64.35000 -0.20	64.90	63.70	64.80	64,776
23 Jun 17	64.55000 +1.05	64.80	63.50	63.60	143,259
22 Jun 17	63.50000 -0.15	63.80	62.95	63.50	93,388
21 Jun 17	63.65000 -0.10	64.55	63.55	63.80	59,810
20 Jun 17	63.75000 -1.25	64.85	63.65	64.75	49,046
19 Jun 17	65.00000 -0.05	65.32	64.45	65.10	74,016
16 Jun 17	65.05000 -0.05	65.05	64.08	64.70	149,221
15 Jun 17	65.10000 -0.15	65.25	64.40	64.75	57,283
14 Jun 17	65.25000 +0.20	65.40	64.75	64.95	37,282
13 Jun 17	65.05000 +0.00	65.30	64.60	65.20	75,518
12 Jun 17	65.05000 -0.60	66.90	64.55	65.65	113,204
09 Jun 17	65.65000 +0.60	65.85	64.80	65.15	92,458
08 Jun 17	65.05000 +0.10	65.50	64.45	65.00	71,547
07 Jun 17	64.95000 +0.00	65.35	64.10	64.80	57,367
06 Jun 17	64.95000 +0.50	65.25	64.20	64.25	89,080
05 Jun 17	64.45000 -0.90	65.15	64.30	64.90	111,759
02 Jun 17	65.35000 +0.35	65.80	64.70	65.05	133,144
01 Jun 17	65.00000 +0.60	65.20	64.13	64.30	98,217
31 May 17	64.40000 -0.05	64.50	63.35	64.50	108,069
30 May 17	64.45000 +0.10	64.50	63.97	64.20	66,071
26 May 17	64.35000 +0.10	64.60	63.65	64.10	81,393
25 May 17	64.25000 +0.00	64.50	64.00	64.50	70,187
24 May 17	64.25000 +0.05	64.50	64.05	64.25	52,820
23 May 17	64.20000 -0.05	64.50	63.50	64.40	141,874
22 May 17	64.25000 +0.20	64.55	63.90	64.05	69,694
19 May 17	64.05000 +0.05	64.80	63.90	64.40	1,554
18 May 17	64.00000 -0.45	64.90	63.90	64.35	126,100
17 May 17	64.45000 -0.45	65.40	64.30	64.85	199,350
16 May 17	64.90000 +0.85	64.97	63.85	64.30	163,235
15 May 17	64.05000 +0.25	64.50	63.80	64.05	156,089
12 May 17	63.80000 -0.90	64.90	63.80	64.35	140,042
11 May 17	64.70000 -0.75	65.25	64.05	65.25	123,175
10 May 17	65.45000 +1.80	65.50	63.55	63.90	227,448
09 May 17	63.65000 +0.30	64.00	62.75	63.40	118,029
08 May 17	63.35000 +0.00	63.95	63.20	63.40	128,256
05 May 17	63.35000 +2.00	63.40	61.50	61.65	207,904
04 May 17	61.35000 +1.85	63.55	59.70	59.80	749,386
03 May 17	59.50000 +3.10	59.65	55.50	55.95	671,896
02 May 17	56.40000 +0.55	56.90	55.40	55.80	298,214
01 May 17	55.85000 -1.00	57.15	55.00	56.90	760,745
28 Apr 17	56.85000 +0.35	57.20	56.10	56.65	201,136
27 Apr 17	56.50000 +0.60	56.65	52.55	56.00	1,396,274
26 Apr 17	55.90000 -2.65	58.85	54.50	58.70	470,830
25 Apr 17	58.55000 +3.30	59.20	55.65	55.65	463,789
24 Apr 17	55.25000 -1.25	57.15	55.05	56.90	238,796
21 Apr 17	56.50000 -0.30	57.15	56.40	56.85	60,054
20 Apr 17	56.80000 +0.75	56.90	55.80	56.35	68,040
19 Apr 17	56.05000 +0.25	56.20	55.70	56.15	72,287
18 Apr 17	55.80000 +0.05	56.00	55.05	55.25	66,645
17 Apr 17	55.75000 +1.50	55.80	54.30	54.30	74,459
13 Apr 17	54.25000 -1.70	56.00	53.35	56.00	164,958
12 Apr 17	55.95000 -1.10	57.15	55.85	57.15	75,316
11 Apr 17	57.05000 +0.25	57.45	56.25	56.75	53,652
10 Apr 17	56.80000 +0.25	57.20	56.40	56.50	53,399
07 Apr 17	56.55000 -0.10	56.80	56.05	56.65	74,958
06 Apr 17	56.65000 +0.90	56.65	55.70	55.80	72,929
05 Apr 17	55.75000 -0.85	57.15	55.65	56.65	81,912
04 Apr 17	56.60000 -0.50	57.20	56.10	57.10	84,185
03 Apr 17	57.10000 -0.50	57.65	56.65	57.60	85,985
31 Mar 17	57.60000 -0.75	58.40	57.50	58.40	94,475
30 Mar 17	58.35000 +0.40	58.55	57.65	57.95	49,685
29 Mar 17	57.95000 -0.15	58.30	57.50	58.15	60,404
28 Mar 17	58.10000 -0.10	58.15	57.05	57.90	37,067
27 Mar 17	58.20000 +0.40	58.50	57.40	57.80	44,623
24 Mar 17	57.80000 -0.25	58.60	57.45	58.20	39,325
23 Mar 17	58.05000 +0.00	58.75	57.85	58.20	60,663
22 Mar 17	58.05000 +1.25	58.25	56.80	56.90	152,284
21 Mar 17	56.80000 -2.15	59.75	56.70	59.00	191,615
20 Mar 17	58.95000 +0.35	58.95	58.15	58.55	98,701
17 Mar 17	58.60000 -0.05	58.80	58.35	58.75	76,610
16 Mar 17	58.65000 +0.60	58.85	57.60	58.20	46,309
15 Mar 17	58.05000 +0.70	58.30	57.10	57.60	76,628
14 Mar 17	57.35000 -0.05	57.65	56.75	57.25	39,598
13 Mar 17	57.40000 -0.20	57.95	57.00	57.60	44,112
10 Mar 17	57.60000 +0.50	57.75	56.90	57.45	62,111
09 Mar 17	57.10000 +0.10	57.40	56.70	56.70	60,086
08 Mar 17	57.00000 -0.25	57.65	56.90	57.05	72,907
07 Mar 17	57.25000 -0.60	58.05	57.10	57.75	71,178
06 Mar 17	57.85000 +0.25	58.30	56.85	57.55	99,169
03 Mar 17	57.60000 -0.10	58.40	57.20	57.75	65,989
02 Mar 17	57.70000 -2.05	59.70	57.70	59.40	131,075
01 Mar 17	59.75000 +1.70	59.85	58.15	58.50	133,619
28 Feb 17	58.05000 -1.20	59.45	58.00	58.95	97,938
27 Feb 17	59.25000 +0.30	59.25	58.55	59.15	221,931
24 Feb 17	58.95000 -0.05	59.15	58.50	58.80	95,017
23 Feb 17	59.00000 -0.20	59.40	58.00	59.40	105,527
22 Feb 17	59.20000 -0.15	59.95	59.00	59.35	71,689
21 Feb 17	59.35000 +1.20	59.40	58.35	58.35	99,497
17 Feb 17	58.15000 -1.10	59.45	57.70	59.25	146,059
16 Feb 17	59.25000 -0.15	59.50	58.65	59.15	101,530
15 Feb 17	59.40000 +0.95	59.50	58.45	58.45	181,269
14 Feb 17	58.45000 +2.20	58.45	56.15	56.30	115,260
13 Feb 17	56.25000 -0.90	58.00	56.10	57.25	144,347
10 Feb 17	57.15000 -1.25	58.45	56.94	58.45	112,457
09 Feb 17	58.40000 +3.00	58.75	55.05	55.05	245,631
08 Feb 17	55.40000 -7.25	58.95	54.25	54.35	5,727
07 Feb 17	62.65000 -0.05	63.45	62.65	62.80	82,295
06 Feb 17	62.70000 +0.20	63.25	62.05	62.50	96,061
03 Feb 17	62.50000 +0.10	62.95	62.05	62.75	81,169
02 Feb 17	62.40000 +0.15	62.85	62.00	62.40	50,104
01 Feb 17	62.25000 -0.05	62.85	62.10	62.55	64,485
31 Jan 17	62.30000 +0.40	62.30	61.20	61.55	48,070
30 Jan 17	61.90000 +0.00	62.00	60.35	61.55	66,180
27 Jan 17	61.90000 -0.25	62.45	61.45	62.25	32,105
26 Jan 17	62.15000 -1.40	63.60	62.05	63.40	58,635
25 Jan 17	63.55000 +1.30	63.60	62.40	62.65	57,528
24 Jan 17	62.25000 +1.20	62.25	60.85	61.25	65,268
23 Jan 17	61.05000 -0.65	61.65	60.95	61.65	58,482
20 Jan 17	61.70000 +0.25	62.15	61.45	61.45	39,132
19 Jan 17	61.45000 -0.80	62.75	61.35	62.45	50,173
18 Jan 17	62.25000 +0.40	62.75	61.91	61.95	75,602
17 Jan 17	61.85000 +0.15	62.03	61.00	61.70	83,914
13 Jan 17	61.70000 +0.25	62.25	61.45	61.45	74,532
12 Jan 17	61.45000 +0.10	61.75	60.55	61.35	117,892
11 Jan 17	61.35000 -0.75	62.20	60.35	62.00	96,064
10 Jan 17	62.10000 +0.25	62.53	60.50	61.70	106,660
09 Jan 17	61.85000 -0.95	63.00	61.50	62.60	110,551
06 Jan 17	62.80000 +0.75	62.95	61.85	62.15	54,681
05 Jan 17	62.05000 -0.55	62.60	61.75	62.50	65,434
04 Jan 17	62.60000 +0.40	63.05	62.30	62.55	73,833
03 Jan 17	62.20000 +1.00	62.55	61.45	61.90	67,561
30 Dec 16	61.20000 -0.95	62.20	61.10	62.05	100,609
29 Dec 16	62.15000 -0.25	63.00	62.05	62.60	37,990
28 Dec 16	62.40000 -1.15	63.65	62.25	63.65	45,426
27 Dec 16	63.55000 +0.15	64.35	63.30	63.40	39,124
23 Dec 16	63.40000 +0.90	63.50	62.00	62.40	79,018
22 Dec 16	62.50000 -2.00	64.85	62.45	64.70	58,663
21 Dec 16	64.50000 +0.30	65.20	64.10	64.20	74,931
20 Dec 16	64.20000 +0.70	64.55	63.15	63.70	100,472
19 Dec 16	63.50000 +1.30	63.55	61.95	62.10	120,173
16 Dec 16	62.20000 +0.30	62.35	61.78	62.00	193,079
15 Dec 16	61.90000 +0.95	62.40	60.70	61.00	111,979
14 Dec 16	60.95000 -1.85	62.75	60.83	62.60	161,873
13 Dec 16	62.80000 +0.90	63.23	62.30	62.35	134,469
12 Dec 16	61.90000 +0.50	62.80	61.45	61.45	130,485
09 Dec 16	61.40000 +0.40	61.90	60.90	61.00	139,147
08 Dec 16	61.00000 +1.55	61.03	58.80	59.65	262,464
07 Dec 16	59.45000 -0.70	60.15	59.15	60.00	138,131
06 Dec 16	60.15000 +0.20	60.25	59.50	60.05	181,242
05 Dec 16	59.95000 +0.00	61.45	59.90	60.40	99,246
02 Dec 16	59.95000 +0.30	60.75	59.70	59.70	105,633
01 Dec 16	59.65000 -1.30	61.75	59.05	61.35	90,302
30 Nov 16	60.95000 -2.05	63.75	60.90	63.30	131,496
29 Nov 16	63.00000 -0.40	63.95	62.70	63.65	64,942
28 Nov 16	63.40000 +0.20	64.04	63.05	63.55	90,613
25 Nov 16	63.20000 +0.30	63.90	63.00	63.85	61,291
23 Nov 16	62.90000 +0.18	63.05	61.55	62.80	154,922
22 Nov 16	62.72500 -0.03	63.30	62.55	62.97	62,806
21 Nov 16	62.75000 +0.05	63.33	62.20	62.97	64,860
18 Nov 16	62.70000 +0.17	62.92	62.03	62.47	81,826
17 Nov 16	62.52500 +0.13	62.97	62.20	62.47	95,902
16 Nov 16	62.40000 +0.73	62.70	61.20	61.70	147,500
15 Nov 16	61.67500 -1.15	63.28	61.45	62.58	123,520
14 Nov 16	62.82500 -0.60	64.97	62.40	64.00	136,256
11 Nov 16	63.42500 +1.40	64.00	61.42	61.50	157,254
10 Nov 16	62.02500 -0.25	64.18	61.83	62.88	170,862
09 Nov 16	62.27500 +1.50	62.83	60.30	60.30	172,402
08 Nov 16	60.77500 -0.42	61.40	60.54	61.10	50,238
07 Nov 16	61.20000 +0.85	62.28	60.50	61.38	76,842
04 Nov 16	60.35000 -0.70	61.84	60.35	61.28	129,082
03 Nov 16	61.05000 -1.40	62.65	61.03	62.63	111,414
02 Nov 16	62.45000 -1.65	64.22	62.45	64.00	184,344
01 Nov 16	64.10000 -0.15	64.72	63.83	64.22	185,270
31 Oct 16	64.25000 -0.18	64.78	64.03	64.50	151,848
28 Oct 16	64.42500 +0.35	64.72	63.45	64.03	128,242
27 Oct 16	64.07500 -2.78	67.30	63.60	67.13	189,686
26 Oct 16	66.85000 -4.45	69.50	64.88	65.22	343,206
25 Oct 16	71.30000 -1.52	72.95	71.22	72.85	208,092
24 Oct 16	72.82500 -0.18	73.88	72.80	73.10	67,336
21 Oct 16	73.00000 -0.45	73.47	72.78	73.18	107,176
20 Oct 16	73.45000 +0.00	74.00	73.15	73.15	80,546
19 Oct 16	73.45000 -0.43	74.07	73.28	73.95	133,160
18 Oct 16	73.87500 +0.28	74.47	73.47	74.47	170,546
17 Oct 16	73.60000 +0.03	74.72	73.32	73.32	136,580
14 Oct 16	73.57500 +1.22	73.60	72.35	72.80	222,034
13 Oct 16	72.35000 -1.50	73.53	72.25	73.53	70,244
12 Oct 16	73.85000 +0.65	74.35	72.82	73.53	188,550
11 Oct 16	73.20000 -0.93	75.00	72.61	74.10	271,446
10 Oct 16	74.12500 +1.03	74.63	72.92	73.13	144,770
07 Oct 16	73.09500 +1.16	73.11	71.50	71.94	242,204
06 Oct 16	71.93500 +0.07	72.25	70.58	71.56	209,242
05 Oct 16	71.86000 +0.31	72.20	71.00	71.55	180,052
04 Oct 16	71.55000 +1.01	71.72	70.01	70.01	122,042
03 Oct 16	70.54000 +1.36	70.75	68.83	69.17	212,118
30 Sep 16	69.17500 +1.07	69.96	68.05	68.05	240,062
29 Sep 16	68.10500 -0.51	69.10	67.76	68.35	143,324
28 Sep 16	68.61500 +0.68	68.75	67.96	68.14	164,996
27 Sep 16	67.93500 +0.37	69.92	67.58	67.93	181,544
26 Sep 16	67.56500 -0.75	68.82	67.40	67.78	148,968
23 Sep 16	68.32000 -0.07	69.00	68.21	68.21	42,934
22 Sep 16	68.38500 +0.23	69.27	68.00	68.00	122,732
21 Sep 16	68.15500 +1.09	68.36	67.05	67.53	187,304
20 Sep 16	67.06500 -0.68	67.94	66.97	67.78	129,194
19 Sep 16	67.74500 -0.35	68.96	67.71	68.21	83,290
16 Sep 16	68.10000 -0.13	68.26	67.68	68.25	89,916
15 Sep 16	68.23000 +0.90	68.48	67.07	67.53	105,300
14 Sep 16	67.33500 -0.02	67.82	67.02	67.36	136,622
13 Sep 16	67.35500 -1.41	68.36	66.84	68.00	101,152
12 Sep 16	68.76500 +0.14	69.47	68.31	68.43	93,124
09 Sep 16	68.62000 -1.27	69.54	68.60	69.17	144,262
08 Sep 16	69.89000 +0.29	70.00	69.19	69.54	85,980
07 Sep 16	69.60000 +0.25	69.88	69.00	69.00	162,634
06 Sep 16	69.34500 +0.26	69.75	69.01	69.10	112,304
02 Sep 16	69.08000 +0.90	69.22	67.79	68.35	166,840
01 Sep 16	68.17500 -0.19	68.56	67.31	68.10	132,086
31 Aug 16	68.37000 -0.91	69.29	67.84	69.15	174,230
30 Aug 16	69.28000 +1.00	69.63	68.19	68.37	291,804
29 Aug 16	68.27500 +0.05	69.05	67.67	67.67	119,430
26 Aug 16	68.22500 -0.54	68.74	67.69	68.61	224,378
25 Aug 16	68.76500 -1.19	70.25	68.53	70.13	177,890
24 Aug 16	69.96000 +0.46	70.71	69.52	69.83	493,790
23 Aug 16	69.50500 +1.81	69.60	68.25	68.25	262,842
22 Aug 16	67.70000 +0.93	68.00	66.42	66.64	216,432
19 Aug 16	66.76500 +0.63	67.10	66.25	66.50	153,284
18 Aug 16	66.14000 +0.64	66.30	65.39	65.50	185,612
17 Aug 16	65.49500 +0.01	65.74	65.10	65.46	118,796
16 Aug 16	65.48000 -0.39	65.75	65.17	65.75	155,572
15 Aug 16	65.87500 -0.25	66.44	65.25	66.00	309,238
12 Aug 16	66.12000 -1.38	67.69	65.69	67.69	118,410
11 Aug 16	67.50500 +0.50	68.09	66.65	67.00	168,464
10 Aug 16	67.00000 -1.72	69.13	66.71	69.13	229,130
09 Aug 16	68.72500 -0.40	69.27	68.00	68.87	276,418
08 Aug 16	69.13000 +0.22	69.22	68.00	68.89	178,324
05 Aug 16	68.91000 +0.01	69.45	68.65	69.15	197,542
04 Aug 16	68.90000 +0.51	69.27	68.37	68.37	210,106
03 Aug 16	68.38500 -0.06	68.83	67.81	68.00	247,188
02 Aug 16	68.44000 -0.14	69.33	68.18	68.75	357,394
01 Aug 16	68.58000 -0.08	69.78	68.32	68.69	408,460
29 Jul 16	68.66000 +0.09	69.29	68.34	68.65	238,122
28 Jul 16	68.57000 -2.26	69.70	67.31	69.68	388,462
27 Jul 16	70.83000 +8.44	71.48	63.71	64.50	656,780
26 Jul 16	62.39500 -1.05	63.88	62.21	63.64	175,400
25 Jul 16	63.44500 +0.15	64.02	62.70	63.28	131,692
22 Jul 16	63.30000 +0.83	63.31	62.04	62.15	118,462
21 Jul 16	62.46500 +0.19	63.13	61.76	62.47	156,884
20 Jul 16	62.27000 +0.27	62.97	61.56	62.00	90,416
19 Jul 16	62.00000 -0.26	62.56	61.75	61.83	85,926
18 Jul 16	62.25500 -0.22	62.64	61.42	62.57	146,558
15 Jul 16	62.48000 +1.35	64.71	61.88	61.88	438,662
14 Jul 16	61.13000 +1.86	61.60	59.56	59.75	206,656
13 Jul 16	59.27000 -0.01	60.10	59.06	59.40	186,456
12 Jul 16	59.28000 +2.45	60.31	56.98	57.40	254,452
11 Jul 16	56.83000 +0.23	57.40	55.67	56.60	226,632
08 Jul 16	56.60000 +1.01	57.50	55.76	56.20	215,086
07 Jul 16	55.58500 -0.40	56.44	55.37	56.38	108,492
06 Jul 16	55.98000 +0.72	56.49	54.26	54.83	228,520
05 Jul 16	55.26000 -0.72	55.90	54.62	55.90	217,824
01 Jul 16	55.98000 +0.26	56.58	55.50	55.76	113,524
30 Jun 16	55.71500 +1.37	55.99	54.22	54.50	177,140
29 Jun 16	54.35000 +0.08	55.30	54.21	55.06	189,008
28 Jun 16	54.27000 -0.01	55.31	54.03	54.17	300,254
27 Jun 16	54.28500 -1.26	55.53	54.04	55.33	165,424
24 Jun 16	55.54000 -2.86	57.79	55.28	56.00	273,400
23 Jun 16	58.40500 +1.73	58.41	56.88	57.47	118,022
22 Jun 16	56.67500 -0.83	58.54	56.60	57.83	149,044
21 Jun 16	57.50500 -0.31	58.45	57.31	57.49	99,876
20 Jun 16	57.81500 +1.60	58.52	56.91	57.00	175,920
17 Jun 16	56.21500 -2.05	58.47	56.08	58.47	242,670
16 Jun 16	58.26500 +0.45	58.94	57.07	57.53	185,010
15 Jun 16	57.81000 -1.19	59.49	57.40	59.03	196,934
14 Jun 16	59.00500 -0.18	60.35	58.50	59.06	205,162
13 Jun 16	59.19000 -1.18	60.12	59.10	60.00	156,200
10 Jun 16	60.36500 -1.13	60.96	60.00	60.78	170,786
09 Jun 16	61.49000 +0.26	61.97	60.74	60.74	201,710
08 Jun 16	61.23500 -1.42	62.49	60.74	62.49	200,798
07 Jun 16	62.65000 +0.34	63.18	62.20	62.50	237,996
06 Jun 16	62.31000 +0.10	62.88	61.90	62.21	99,308
03 Jun 16	62.21000 -0.58	62.94	61.81	62.45	127,286
02 Jun 16	62.79500 +1.71	62.88	60.68	60.68	217,042
01 Jun 16	61.08000 +0.76	61.72	59.83	59.99	177,876
31 May 16	60.32500 -0.30	61.46	59.87	60.67	236,574
27 May 16	60.62500 +0.08	61.60	60.60	60.85	100,856
26 May 16	60.55000 -0.80	61.35	60.55	61.18	208,660
25 May 16	61.35000 -1.60	63.26	61.24	62.91	246,126
24 May 16	62.94500 +2.08	63.49	60.70	60.70	387,768
23 May 16	60.86000 +0.36	61.70	59.80	60.27	153,738
20 May 16	60.50000 +0.57	61.18	59.92	60.18	178,988
19 May 16	59.93000 -0.70	61.19	59.30	60.42	176,858
18 May 16	60.63000 +0.63	61.38	59.75	59.97	181,224
17 May 16	60.00000 -1.04	61.99	59.92	61.12	240,260
16 May 16	61.04500 +0.58	62.37	60.17	60.47	180,644
13 May 16	60.46500 -1.79	62.47	60.42	62.06	213,614
12 May 16	62.26000 +0.98	62.50	60.88	61.83	177,890
11 May 16	61.27500 -1.40	62.53	60.72	62.53	238,630
10 May 16	62.68000 +0.46	62.68	61.58	62.26	104,614
09 May 16	62.22500 -0.06	63.40	61.81	62.15	140,154
06 May 16	62.28500 +0.40	63.24	61.35	61.79	220,548
05 May 16	61.88000 -0.85	62.83	61.76	62.67	207,210
04 May 16	62.73000 +4.63	64.00	57.50	57.58	483,828
03 May 16	58.10500 -0.99	60.40	57.65	58.76	316,584
02 May 16	59.09000 -0.13	60.22	58.72	59.10	455,326
29 Apr 16	59.22000 -1.15	61.09	58.26	60.13	272,472
28 Apr 16	60.37000 -1.35	61.91	60.06	61.44	200,006
27 Apr 16	61.72500 -0.41	62.50	61.22	61.85	176,390
26 Apr 16	62.13000 +0.65	62.27	60.29	61.37	154,784
25 Apr 16	61.48500 +0.19	61.89	60.80	61.10	168,024
22 Apr 16	61.29000 -0.02	62.20	60.51	60.94	114,316
21 Apr 16	61.31000 -2.65	64.50	60.51	63.56	278,474
20 Apr 16	63.95500 +0.50	64.88	62.92	63.46	156,132
19 Apr 16	63.46000 +0.78	63.51	61.95	62.29	217,424
18 Apr 16	62.68000 +1.28	62.97	60.90	60.90	139,410
15 Apr 16	61.39500 +0.00	61.78	60.96	61.31	171,042
14 Apr 16	61.39500 +0.23	62.31	60.92	61.31	225,476
13 Apr 16	61.17000 +0.45	61.49	60.40	61.08	177,292
12 Apr 16	60.72000 +0.45	61.87	59.50	60.31	263,344
11 Apr 16	60.27000 -0.48	61.14	59.69	60.78	256,980
08 Apr 16	60.75000 -0.31	61.48	60.24	61.10	140,862
07 Apr 16	61.06500 -0.47	61.64	60.01	61.28	228,308
06 Apr 16	61.53500 +1.11	61.99	60.62	60.67	241,536
05 Apr 16	60.42500 -0.53	61.32	59.90	60.51	270,492
04 Apr 16	60.95000 -0.01	61.49	60.36	61.28	259,728
01 Apr 16	60.96000 +0.25	60.97	59.55	60.24	233,686
31 Mar 16	60.71000 +0.90	61.37	59.56	59.60	252,212
30 Mar 16	59.80500 +0.28	60.52	59.41	59.86	238,160
29 Mar 16	59.52000 +1.51	59.56	57.95	58.12	259,198
28 Mar 16	58.01000 +1.24	58.15	56.75	56.92	262,016
24 Mar 16	56.76500 -1.41	58.23	56.28	57.60	263,200
23 Mar 16	58.17500 -2.44	60.70	58.16	60.47	221,180
22 Mar 16	60.61000 +0.30	61.39	59.60	59.70	222,082
21 Mar 16	60.31000 +0.69	60.91	59.53	59.53	198,400
18 Mar 16	59.61500 -0.24	61.84	59.15	59.69	297,980
17 Mar 16	59.85500 +0.88	59.97	58.06	58.70	225,002
16 Mar 16	58.97000 -0.15	59.78	58.15	59.00	395,826
15 Mar 16	59.12500 -0.65	60.88	58.61	59.69	292,412
14 Mar 16	59.78000 +0.74	60.79	58.51	59.10	217,974
11 Mar 16	59.04500 +1.55	60.48	57.96	58.31	185,108
10 Mar 16	57.49500 -0.21	58.57	56.00	57.94	313,486
09 Mar 16	57.70500 -1.38	59.49	57.17	59.49	302,014
08 Mar 16	59.09000 +0.72	59.49	57.88	58.15	328,370
07 Mar 16	58.37000 +0.15	59.35	57.62	58.08	206,558
04 Mar 16	58.21500 +0.81	59.50	56.56	57.49	244,970
03 Mar 16	57.41000 +1.26	57.50	55.46	55.99	228,932
02 Mar 16	56.15000 +0.06	56.49	55.01	56.03	267,648
01 Mar 16	56.09500 -0.26	57.48	55.21	56.70	276,424
29 Feb 16	56.36000 -1.80	58.60	55.81	57.99	289,858
26 Feb 16	58.16000 +2.44	58.99	55.45	56.05	225,596
25 Feb 16	55.72500 -0.88	56.49	55.19	56.34	235,482
24 Feb 16	56.60000 +1.56	56.90	54.47	54.64	176,396
23 Feb 16	55.03500 -1.33	56.71	54.98	56.01	171,492
22 Feb 16	56.36000 +3.76	56.47	52.98	53.22	377,918
19 Feb 16	52.59500 +0.04	53.67	51.51	52.44	185,944
18 Feb 16	52.55500 -2.40	54.65	51.70	54.65	251,950
17 Feb 16	54.95500 +2.44	55.20	52.52	52.72	407,176
16 Feb 16	52.52000 +0.26	52.85	51.48	52.50	232,058
12 Feb 16	52.25500 +3.23	52.43	48.01	49.00	398,586
11 Feb 16	49.03000 +1.62	49.36	46.15	46.59	435,866
10 Feb 16	47.41000 -12.36	52.50	46.00	48.75	1,300,720
09 Feb 16	59.77000 -2.67	68.16	59.44	68.16	453,306
08 Feb 16	62.43500 +2.44	63.00	57.51	59.33	488,434
05 Feb 16	60.00000 -1.13	62.03	59.99	60.87	276,702
04 Feb 16	61.12500 -0.74	62.03	60.07	61.06	209,598
03 Feb 16	61.86500 +1.45	62.96	59.75	60.08	290,766
02 Feb 16	60.42000 -5.29	64.51	60.15	64.50	357,736
01 Feb 16	65.71500 +2.26	66.21	62.72	63.07	341,616
29 Jan 16	63.45000 +0.84	63.83	62.15	62.58	264,050
28 Jan 16	62.61000 +2.19	63.01	60.26	60.72	272,818
27 Jan 16	60.42500 -2.10	62.71	60.27	61.79	201,526
26 Jan 16	62.52500 -0.24	63.25	62.14	62.50	217,426
25 Jan 16	62.76500 +0.09	62.88	61.49	62.33	246,044
22 Jan 16	62.67500 +2.10	62.76	61.00	61.46	184,844
21 Jan 16	60.57500 +0.33	61.00	59.33	60.46	224,476
20 Jan 16	60.24000 +0.85	60.90	57.51	58.89	238,126
19 Jan 16	59.39500 +0.21	61.42	58.40	60.09	222,590
15 Jan 16	59.19000 -3.49	62.25	58.50	60.87	275,242
14 Jan 16	62.68000 +2.20	63.11	59.73	60.53	244,238
13 Jan 16	60.48000 -1.65	62.13	59.65	62.02	446,086
12 Jan 16	62.13500 +2.84	62.60	59.70	59.94	273,534
11 Jan 16	59.29500 -0.21	60.18	58.00	59.83	259,650
08 Jan 16	59.50000 -2.15	62.53	59.17	61.82	335,700
07 Jan 16	61.65000 -1.43	62.72	61.10	62.55	279,832
06 Jan 16	63.08500 +0.18	64.78	62.17	62.45	204,736
05 Jan 16	62.90000 -0.70	63.85	61.88	63.69	305,290
04 Jan 16	63.60500 -0.27	64.97	61.01	63.26	440,288
31 Dec 15	63.87500 -0.77	65.05	63.24	64.60	375,498
30 Dec 15	64.64500 -2.15	66.82	64.61	66.82	186,392
29 Dec 15	66.79500 +2.25	67.36	64.67	65.03	287,766
28 Dec 15	64.54000 -2.41	66.80	64.32	66.80	145,374
24 Dec 15	66.95000 -1.31	67.99	66.07	67.99	203,290
23 Dec 15	68.25500 +0.81	69.50	67.63	67.63	230,178
22 Dec 15	67.44500 +1.42	67.50	65.82	66.21	247,516
21 Dec 15	66.03000 +1.41	66.29	64.60	65.19	229,656
18 Dec 15	64.62000 -1.00	65.82	63.72	65.25	272,560
17 Dec 15	65.62500 +0.40	66.19	64.74	65.06	153,036
16 Dec 15	65.22500 +0.44	65.94	64.24	65.33	200,916
15 Dec 15	64.78500 +0.70	66.05	63.65	64.39	211,670
14 Dec 15	64.09000 +0.15	64.22	62.94	63.94	170,010
11 Dec 15	63.93500 -1.20	64.77	62.56	64.16	138,830
10 Dec 15	65.14000 -1.01	66.21	64.81	66.16	186,556
09 Dec 15	66.15500 -0.38	69.00	65.43	66.67	225,660
08 Dec 15	66.53000 -0.13	66.81	65.41	66.56	129,020
07 Dec 15	66.65500 -0.87	67.92	66.46	67.69	309,514
04 Dec 15	67.52500 +1.04	68.08	66.46	66.63	92,958
03 Dec 15	66.49000 -1.86	69.50	66.19	68.83	281,652
02 Dec 15	68.35000 -0.31	70.11	68.00	68.32	373,294
01 Dec 15	68.65500 +1.68	69.56	67.14	67.14	238,480
30 Nov 15	66.97000 -1.36	69.38	66.84	68.58	242,480
27 Nov 15	68.33500 +0.51	70.29	68.04	68.04	175,774
25 Nov 15	67.82500 +1.84	69.16	66.07	66.14	321,558
24 Nov 15	65.98000 +2.78	67.03	62.97	62.97	305,182
23 Nov 15	63.20000 -1.39	64.96	63.03	64.39	153,280
20 Nov 15	64.59000 +1.27	65.36	63.34	63.42	207,250
19 Nov 15	63.31500 -0.05	65.18	62.26	63.42	254,042
18 Nov 15	63.36000 +1.89	63.41	61.06	62.04	191,464
17 Nov 15	61.47000 -0.34	63.46	60.59	62.24	426,138
16 Nov 15	61.81500 -3.22	65.49	61.36	64.86	239,420
13 Nov 15	65.03500 -1.19	66.24	64.11	65.94	250,282
12 Nov 15	66.22500 +0.80	67.00	64.75	65.26	428,300
11 Nov 15	65.42500 -1.77	68.39	65.22	67.35	281,266
10 Nov 15	67.19500 +2.54	68.07	64.57	64.57	300,416
09 Nov 15	64.65000 -1.71	67.58	64.64	66.14	305,928
06 Nov 15	66.35500 +0.94	66.93	63.37	64.94	559,952
05 Nov 15	65.41000 +7.78	66.85	57.51	57.61	718,434
04 Nov 15	57.63500 -7.62	70.00	51.67	66.50	1,176,958
03 Nov 15	65.25500 +0.08	65.94	64.66	65.01	247,134
02 Nov 15	65.17000 +0.87	66.40	64.25	64.89	252,848
30 Oct 15	64.30000 -0.17	65.12	64.05	64.39	230,622
29 Oct 15	64.47500 -0.24	65.42	63.71	64.70	210,958
28 Oct 15	64.71000 +2.06	65.20	61.77	63.19	369,114
27 Oct 15	62.65500 +0.02	63.54	62.12	62.40	293,864
26 Oct 15	62.63500 -0.41	63.22	61.90	62.92	114,566
23 Oct 15	63.04500 +2.10	63.63	61.56	61.71	148,446
22 Oct 15	60.94500 -0.33	61.85	59.69	61.77	354,084
21 Oct 15	61.27000 -0.18	62.21	60.50	61.63	142,012
20 Oct 15	61.45000 -1.11	62.92	60.65	62.46	242,622
19 Oct 15	62.56500 -0.21	63.61	61.67	62.83	143,626
16 Oct 15	62.77500 +0.94	65.52	61.76	63.51	186,680
15 Oct 15	61.83000 +0.34	61.95	59.67	61.90	287,064
14 Oct 15	61.49500 -1.14	63.46	61.20	62.63	152,586
13 Oct 15	62.63000 -2.88	65.99	62.56	65.37	232,938
12 Oct 15	65.51500 +1.50	66.80	64.47	64.47	162,652
09 Oct 15	64.02000 +0.57	65.21	63.20	63.50	225,944
08 Oct 15	63.45000 +1.56	63.61	60.81	61.58	230,294
07 Oct 15	61.89500 -5.08	66.75	60.00	66.75	388,314
06 Oct 15	66.97500 -2.51	69.43	66.39	69.36	181,816
05 Oct 15	69.48000 +1.79	69.57	67.46	68.42	160,950
02 Oct 15	67.69000 +0.69	67.90	65.50	66.60	305,470
01 Oct 15	67.00000 -0.01	67.38	65.10	67.02	165,850
30 Sep 15	67.01500 -1.44	69.62	66.36	69.28	215,616
29 Sep 15	68.46000 +1.97	69.59	66.43	66.64	314,554
28 Sep 15	66.48500 -1.45	67.82	65.25	67.77	169,066
25 Sep 15	67.93500 -2.31	70.83	67.50	70.83	202,004
24 Sep 15	70.24500 -0.75	70.61	69.00	70.45	196,966
23 Sep 15	71.00000 -0.38	72.23	70.25	71.51	193,064
22 Sep 15	71.38000 +0.27	71.64	68.86	70.43	214,078
21 Sep 15	71.11000 +0.29	73.42	70.93	71.32	182,658
18 Sep 15	70.82500 -2.23	73.05	70.32	72.29	204,100
17 Sep 15	73.05500 +1.79	74.07	71.29	71.29	256,148
16 Sep 15	71.26000 +1.94	71.46	69.29	70.02	206,598
15 Sep 15	69.31500 +1.23	69.71	68.07	68.11	97,474
14 Sep 15	68.09000 -2.11	70.88	67.69	70.28	268,464
11 Sep 15	70.19500 +0.63	70.41	68.37	69.14	208,136
10 Sep 15	69.56500 +1.06	70.00	68.01	68.29	171,558
09 Sep 15	68.51000 -0.28	70.10	68.04	68.75	220,280
08 Sep 15	68.79000 -0.17	69.49	67.22	69.33	205,668
04 Sep 15	68.96500 -0.21	70.74	67.53	68.14	167,036
03 Sep 15	69.17500 +0.48	70.35	67.72	69.15	547,126
02 Sep 15	68.70000 -2.05	71.97	68.00	70.85	388,298
01 Sep 15	70.74500 -2.50	72.75	70.27	71.20	592,620
31 Aug 15	73.24500 +0.50	74.28	71.96	72.67	134,898
28 Aug 15	72.75000 -1.71	74.42	71.96	73.96	346,554
27 Aug 15	74.46000 +0.33	75.57	72.71	74.82	306,156
26 Aug 15	74.12500 +1.54	75.59	71.80	73.41	370,852
25 Aug 15	72.58000 +1.99	75.25	71.93	72.43	363,316
24 Aug 15	70.59500 -5.97	74.63	69.60	71.49	403,436
21 Aug 15	76.56500 -2.11	78.46	75.53	78.46	345,388
20 Aug 15	78.67500 -0.63	80.31	78.47	79.00	216,366
19 Aug 15	79.31000 -0.60	80.64	79.00	79.76	271,844
18 Aug 15	79.91000 -0.21	81.80	79.54	80.21	210,760
17 Aug 15	80.12000 -0.65	81.49	79.00	80.00	271,496
14 Aug 15	80.77500 -0.13	80.88	79.05	80.47	172,074
13 Aug 15	80.90000 +0.61	81.63	79.49	80.45	278,776
12 Aug 15	80.28500 -0.65	80.84	78.58	80.09	321,518
11 Aug 15	80.93500 -1.05	82.42	79.92	81.17	222,270
10 Aug 15	81.98000 +2.00	82.64	79.29	80.23	258,612
07 Aug 15	79.98500 +1.57	80.47	76.74	77.92	269,380
06 Aug 15	78.42000 -9.64	86.93	78.00	86.29	652,160
05 Aug 15	88.06000 +23.35	88.44	75.38	78.07	901,796
04 Aug 15	64.70500 +1.43	65.95	63.49	63.49	342,336
03 Aug 15	63.28000 +0.95	63.99	62.56	62.83	232,948
31 Jul 15	62.32500 -0.22	63.40	61.93	62.60	155,320
30 Jul 15	62.55000 -0.03	62.81	61.92	62.40	111,906
29 Jul 15	62.58000 -0.28	63.42	61.27	63.00	286,702
28 Jul 15	62.86500 +0.82	63.42	61.28	62.55	251,106
27 Jul 15	62.05000 -0.73	62.91	61.72	62.90	190,660
24 Jul 15	62.78000 +0.14	64.11	61.83	62.70	335,176
23 Jul 15	62.64000 -1.26	64.27	62.36	64.22	168,998
22 Jul 15	63.90000 +0.86	64.10	62.61	62.92	324,348
21 Jul 15	63.04000 -1.03	64.52	61.78	64.04	338,818
20 Jul 15	64.07000 -2.18	67.03	64.00	66.25	300,404
17 Jul 15	66.25500 -1.67	68.29	66.10	67.89	120,186
16 Jul 15	67.92000 +1.25	68.07	66.10	66.81	399,632
15 Jul 15	66.67000 -1.64	68.53	66.46	68.52	184,510
14 Jul 15	68.30500 -0.39	69.02	67.26	68.89	189,250
13 Jul 15	68.69000 +1.11	70.48	67.63	68.43	331,020
10 Jul 15	67.58000 +1.24	68.02	65.68	66.65	373,856
09 Jul 15	66.34000 -1.78	69.79	66.07	69.32	390,918
08 Jul 15	68.12000 -3.12	70.89	67.75	70.55	287,290
07 Jul 15	71.24000 +0.53	71.41	69.29	70.61	260,878
06 Jul 15	70.71500 -0.16	71.39	69.61	70.16	228,008
02 Jul 15	70.87000 -1.01	72.53	70.64	71.86	225,888
01 Jul 15	71.88500 +3.56	72.08	68.29	68.50	288,058
30 Jun 15	68.33000 -1.21	70.98	68.15	69.99	370,520
29 Jun 15	69.53500 +0.55	70.50	68.64	68.64	319,502
26 Jun 15	68.98500 +0.07	69.93	68.55	69.50	334,810
25 Jun 15	68.92000 +0.26	70.52	68.42	68.65	152,516
24 Jun 15	68.66000 -0.23	68.92	68.19	68.92	256,106
23 Jun 15	68.89000 +0.25	68.92	68.32	68.75	365,786
22 Jun 15	68.64500 +0.50	69.14	68.07	68.45	256,432
19 Jun 15	68.14000 +0.13	68.71	67.40	68.30	226,738
18 Jun 15	68.01500 -0.27	69.50	67.92	68.74	147,248
17 Jun 15	68.28500 -0.98	70.00	67.10	69.18	173,106
16 Jun 15	69.26500 +2.61	69.32	66.79	66.79	210,748
15 Jun 15	66.65000 -0.71	67.94	66.45	66.46	117,998
12 Jun 15	67.35500 -0.75	68.20	66.39	68.07	202,080
11 Jun 15	68.11000 +0.64	68.57	67.31	67.39	223,692
10 Jun 15	67.47000 +1.04	67.95	65.60	66.50	171,462
09 Jun 15	66.43000 +0.39	66.53	65.01	66.07	118,412
08 Jun 15	66.03500 -0.54	66.87	65.51	66.57	99,940
05 Jun 15	66.57500 +0.51	66.86	65.34	66.19	170,102
04 Jun 15	66.06500 -0.26	66.61	65.51	66.10	282,450
03 Jun 15	66.33000 +0.54	66.71	65.42	65.92	144,592
02 Jun 15	65.79000 +1.03	66.90	64.29	64.52	200,502
01 Jun 15	64.76000 +0.72	66.41	62.88	64.04	268,220
29 May 15	64.04500 -0.30	64.43	62.77	64.04	146,848
28 May 15	64.34500 -0.07	64.54	63.28	64.54	104,910
27 May 15	64.42000 +0.42	64.99	64.02	64.15	180,636
26 May 15	64.00500 -0.29	64.13	62.51	63.88	127,378
22 May 15	64.29500 -0.85	65.55	63.72	65.13	126,600
21 May 15	65.14500 -0.66	67.50	64.56	65.80	195,574
20 May 15	65.80000 +2.20	67.90	63.63	63.92	362,610
19 May 15	63.60500 -0.48	64.86	63.39	64.00	105,496
18 May 15	64.08500 +1.69	64.10	62.03	62.03	220,262
15 May 15	62.39000 -0.44	64.14	62.32	62.96	150,386
14 May 15	62.83000 +1.48	63.36	61.01	61.34	184,088
13 May 15	61.35500 +0.38	61.60	59.01	60.55	348,488
12 May 15	60.97500 +1.23	61.06	58.00	59.36	215,152
11 May 15	59.74000 -2.26	62.03	59.58	61.87	219,450
08 May 15	62.00000 +0.44	62.60	61.75	61.97	222,014
07 May 15	61.56500 -8.69	69.50	61.04	69.50	525,810
06 May 15	70.25500 +11.71	70.50	60.49	60.49	647,636
05 May 15	58.54000 -0.41	59.74	58.30	59.06	190,204
04 May 15	58.95000 -1.17	60.97	58.83	59.90	102,230
01 May 15	60.11500 +3.25	60.12	57.10	57.10	210,710
30 Apr 15	56.87000 -2.45	59.15	56.64	59.15	207,520
29 Apr 15	59.32000 -2.99	61.96	58.92	61.53	288,396
28 Apr 15	62.30500 +0.36	63.19	61.38	61.71	248,102
27 Apr 15	61.94500 -2.20	65.25	61.51	64.11	340,870
24 Apr 15	64.14500 +0.08	64.85	63.04	63.83	230,870
23 Apr 15	64.06000 +2.38	64.39	61.47	61.72	192,844
22 Apr 15	61.68000 +1.41	61.73	59.51	60.40	139,748
21 Apr 15	60.27000 +0.28	61.31	59.50	60.01	182,016
20 Apr 15	59.99000 +1.00	61.27	58.92	59.10	175,774
17 Apr 15	58.99000 -1.36	60.31	58.74	59.99	122,152
16 Apr 15	60.35000 -0.40	61.71	60.30	60.57	78,902
15 Apr 15	60.74500 +0.68	61.69	60.08	60.50	158,506
14 Apr 15	60.06500 +0.97	60.56	58.42	58.94	131,668
13 Apr 15	59.09500 -0.06	59.46	58.82	59.19	115,906
10 Apr 15	59.16000 +1.14	59.51	58.26	58.26	125,516
09 Apr 15	58.02000 +0.92	58.38	56.70	57.10	157,280
08 Apr 15	57.10000 +0.20	57.40	56.42	56.97	148,360
07 Apr 15	56.89500 -0.60	57.50	56.64	57.50	65,694
06 Apr 15	57.49000 +0.40	57.50	56.58	57.02	102,416
02 Apr 15	57.09500 +0.50	57.13	56.19	56.72	156,132
01 Apr 15	56.59500 +1.03	57.44	54.47	55.38	259,848
31 Mar 15	55.56000 -0.66	57.49	55.42	56.16	236,374
30 Mar 15	56.22500 +0.53	56.80	55.33	55.81	76,612
27 Mar 15	55.69000 +2.01	56.32	53.56	53.56	143,862
26 Mar 15	53.68000 +0.01	54.83	52.89	53.47	105,160
25 Mar 15	53.67500 -0.85	56.01	53.54	54.58	157,158
24 Mar 15	54.52500 -1.97	56.74	54.33	56.20	170,082
23 Mar 15	56.49500 +2.23	57.08	53.97	54.19	153,762
20 Mar 15	54.26500 +2.76	54.76	51.60	51.60	292,302
19 Mar 15	51.51000 +0.44	51.75	50.74	50.87	102,718
18 Mar 15	51.07000 +1.25	51.48	49.75	49.92	90,422
17 Mar 15	49.82000 -0.47	50.19	49.43	50.19	60,948
16 Mar 15	50.29000 +0.29	50.76	50.03	50.28	92,070
13 Mar 15	50.00000 +0.01	50.37	49.46	50.01	67,388
12 Mar 15	49.99500 +0.65	50.00	49.48	49.61	129,122
11 Mar 15	49.34000 +0.38	49.62	48.02	49.10	208,012
10 Mar 15	48.96500 -1.21	49.97	48.51	49.97	160,634
09 Mar 15	50.17500 +0.77	50.48	49.16	49.44	143,012
06 Mar 15	49.40000 -0.38	50.38	49.35	49.65	121,872
05 Mar 15	49.78500 -0.22	50.45	49.19	49.85	172,866
04 Mar 15	50.00000 -0.48	50.38	49.64	50.38	66,828
03 Mar 15	50.48000 -0.02	50.71	49.07	50.65	152,212
02 Mar 15	50.50000 +0.49	50.52	49.79	50.21	230,376
27 Feb 15	50.00500 -2.49	52.83	49.71	52.15	148,008
26 Feb 15	52.49000 +0.76	52.56	51.63	52.01	99,794
25 Feb 15	51.73500 +0.44	52.03	51.01	51.49	104,888
24 Feb 15	51.29000 -0.73	52.50	50.99	52.11	122,198
23 Feb 15	52.02000 +0.82	52.20	50.86	50.88	120,540
20 Feb 15	51.20000 +0.39	51.24	50.43	50.93	144,696
19 Feb 15	50.81500 +0.27	50.84	50.16	50.62	74,602
18 Feb 15	50.54000 +0.40	50.59	49.76	50.51	78,170
17 Feb 15	50.14000 -0.55	51.12	49.78	50.44	119,760
13 Feb 15	50.68500 +0.27	50.87	50.04	50.50	237,696
12 Feb 15	50.42000 +0.82	50.48	49.26	49.71	185,828
11 Feb 15	49.59500 -4.63	52.06	48.90	52.06	493,222
10 Feb 15	54.22500 +1.14	54.87	52.99	53.24	299,958
09 Feb 15	53.08500 +1.29	53.49	51.19	51.80	207,420
06 Feb 15	51.79500 +0.70	52.00	50.90	51.33	137,940
05 Feb 15	51.09500 +0.28	51.38	50.37	50.65	109,418
04 Feb 15	50.81500 +0.26	51.50	50.28	50.51	113,224
03 Feb 15	50.55000 +0.35	50.71	49.26	50.28	104,796
02 Feb 15	50.20000 +1.18	50.33	48.10	49.40	110,854
30 Jan 15	49.02000 -1.58	50.60	48.92	50.58	169,102
29 Jan 15	50.59500 +1.21	50.84	49.44	49.58	97,330
28 Jan 15	49.38500 -1.76	51.47	49.17	51.24	88,372
27 Jan 15	51.14500 +0.22	51.53	50.38	50.70	85,654
26 Jan 15	50.92500 +1.51	51.14	49.00	49.61	277,788
23 Jan 15	49.42000 -1.17	51.15	49.11	50.65	215,094
22 Jan 15	50.59000 -0.04	50.87	50.04	50.75	136,286
21 Jan 15	50.63500 -0.31	51.62	50.52	50.83	58,624
20 Jan 15	50.94500 -0.51	51.99	50.27	51.56	203,028
16 Jan 15	51.46000 +0.82	51.99	50.39	50.39	142,086
15 Jan 15	50.64000 -0.78	52.08	50.57	51.62	255,256
14 Jan 15	51.41500 +0.26	51.71	50.17	50.69	214,016
13 Jan 15	51.15500 -0.12	52.97	50.61	51.66	200,652
12 Jan 15	51.27500 +0.91	51.58	50.34	50.52	153,164
09 Jan 15	50.36500 -1.12	51.51	49.72	51.51	150,818
08 Jan 15	51.48500 +1.53	51.69	50.06	50.13	162,516
07 Jan 15	49.95000 -0.07	50.58	48.50	50.48	429,694
06 Jan 15	50.02000 -0.76	51.32	49.55	50.78	248,742
05 Jan 15	50.77500 -0.36	51.67	50.58	50.88	188,510
02 Jan 15	51.14000 -0.15	52.49	50.71	51.27	146,576
31 Dec 14	51.29500 -0.36	52.35	51.04	51.67	167,028
30 Dec 14	51.65500 -0.43	52.63	51.49	51.97	93,372
29 Dec 14	52.08000 +0.22	52.84	51.51	51.73	350,830
26 Dec 14	51.86000 +0.10	52.29	51.33	52.06	157,434
24 Dec 14	51.75500 +0.46	52.24	51.34	51.67	79,244
23 Dec 14	51.30000 -0.13	51.93	50.47	51.55	162,252
22 Dec 14	51.43000 -0.19	52.15	51.28	51.79	121,298
19 Dec 14	51.61500 -0.17	52.41	51.56	51.83	324,084
18 Dec 14	51.78500 +0.99	52.13	50.32	51.00	135,232
17 Dec 14	50.79500 +0.87	51.10	49.69	50.03	214,544
16 Dec 14	49.92500 +0.40	50.94	49.08	49.53	240,796
15 Dec 14	49.52500 -0.55	50.49	49.33	50.17	175,254
12 Dec 14	50.07500 -0.14	50.61	49.44	49.97	158,862
11 Dec 14	50.21500 +0.32	51.01	49.87	49.90	172,576
10 Dec 14	49.89500 -0.10	51.04	49.74	49.96	215,108
09 Dec 14	49.99000 -1.65	51.51	49.50	51.50	731,940
08 Dec 14	51.64500 -0.59	52.48	51.57	52.20	233,242
05 Dec 14	52.23500 -0.01	52.38	51.76	52.11	249,716
04 Dec 14	52.25000 +0.15	52.58	51.86	52.36	586,272
03 Dec 14	52.09500 -0.26	52.60	51.87	52.50	388,324
02 Dec 14	52.35500 +0.17	52.55	51.94	52.00	660,012
01 Dec 14	52.18500 -1.13	53.37	52.17	53.37	323,028
28 Nov 14	53.32000 +0.49	53.92	52.89	53.15	123,176
26 Nov 14	52.83000 -0.67	53.68	52.72	52.78	303,242
25 Nov 14	53.50000 -0.55	54.50	53.41	54.28	194,630
24 Nov 14	54.05000 +0.19	54.50	53.80	54.22	184,630
21 Nov 14	53.86000 +0.24	54.37	53.47	54.17	182,420
20 Nov 14	53.62500 +0.69	54.14	52.95	52.95	218,898
19 Nov 14	52.94000 -0.78	54.12	52.74	53.60	290,040
18 Nov 14	53.71500 -0.42	54.53	53.53	54.37	166,020
17 Nov 14	54.13000 -1.09	55.65	54.01	54.97	172,292
14 Nov 14	55.22500 -0.11	55.65	54.79	55.20	108,874
13 Nov 14	55.33000 -0.06	56.37	55.10	55.88	121,854
12 Nov 14	55.39000 +0.13	55.67	54.73	55.33	175,362
11 Nov 14	55.26000 -0.84	56.42	55.08	56.42	182,546
10 Nov 14	56.10000 +1.57	56.85	54.10	54.33	248,986
07 Nov 14	54.52500 -1.86	56.50	54.03	56.50	428,664
06 Nov 14	56.38500 +0.18	57.10	55.77	56.46	254,606
05 Nov 14	56.20500 -2.88	59.15	56.06	59.02	383,902
04 Nov 14	59.09000 +1.48	59.42	57.10	57.45	354,916
03 Nov 14	57.61000 +0.62	57.90	56.45	57.04	415,500
31 Oct 14	56.99000 +1.87	57.48	55.49	55.50	488,880
30 Oct 14	55.12000 +11.19	55.47	51.67	52.50	995,176
29 Oct 14	43.92500 +0.00	43.92	43.92	43.92	2,250,604
28 Oct 14	43.92500 +1.43	44.13	42.20	42.50	311,522
27 Oct 14	42.49500 -0.37	42.81	42.19	42.37	289,046
24 Oct 14	42.86000 +0.20	42.90	42.36	42.63	245,348
23 Oct 14	42.66000 -0.51	43.00	41.29	42.49	442,570
22 Oct 14	43.17000 +0.18	44.35	42.71	43.00	561,466
21 Oct 14	42.99000 +1.64	43.15	41.12	41.44	319,998
20 Oct 14	41.35500 +1.17	41.46	40.35	40.76	232,346
17 Oct 14	40.18000 +0.16	40.99	39.88	40.51	472,374
16 Oct 14	40.02000 -0.71	40.95	39.87	40.44	225,674
15 Oct 14	40.73000 +0.43	40.98	39.69	40.19	268,836
14 Oct 14	40.30000 +0.78	40.67	39.49	39.75	267,854
13 Oct 14	39.51500 +0.66	39.72	38.40	39.03	207,462
10 Oct 14	38.85500 +0.85	39.49	37.78	37.85	445,504
09 Oct 14	38.00500 -0.67	38.78	37.86	38.60	236,140
08 Oct 14	38.67500 +0.40	38.83	37.83	38.24	185,282
07 Oct 14	38.27500 -0.24	39.09	38.19	38.45	280,228
06 Oct 14	38.51500 +0.30	39.05	38.18	38.21	190,998
03 Oct 14	38.21500 +0.74	38.71	37.53	37.60	250,292
02 Oct 14	37.47000 +0.32	37.74	36.62	37.03	165,382
01 Oct 14	37.15000 +0.32	37.47	36.51	36.88	373,608
30 Sep 14	36.83000 +0.33	37.44	36.36	36.38	329,560
29 Sep 14	36.50000 +0.51	36.72	35.51	35.80	263,976
26 Sep 14	35.99000 +0.85	36.27	35.25	35.31	219,788
25 Sep 14	35.14500 -0.52	35.73	34.88	35.60	167,216
24 Sep 14	35.66500 +0.10	35.85	35.08	35.32	165,764
23 Sep 14	35.57000 +0.48	35.75	35.10	35.38	182,048
22 Sep 14	35.09000 -0.94	35.97	35.08	35.81	197,122
19 Sep 14	36.03000 -0.51	36.71	35.60	36.61	251,400
18 Sep 14	36.54500 +0.40	36.88	35.96	36.22	116,600
17 Sep 14	36.14500 +0.11	36.51	35.45	35.94	144,000
16 Sep 14	36.03500 +0.63	36.30	35.04	35.39	144,200
15 Sep 14	35.40000 -0.20	35.65	35.10	35.65	141,400
12 Sep 14	35.60000 -0.58	36.23	35.35	36.23	124,600
11 Sep 14	36.18000 +0.01	36.63	35.96	36.06	289,200
10 Sep 14	36.17000 +0.40	36.44	35.13	35.74	193,800
09 Sep 14	35.76500 -0.63	36.58	35.74	36.26	143,400
08 Sep 14	36.39500 -0.35	36.71	36.10	36.64	117,000
05 Sep 14	36.75000 +0.49	36.83	36.12	36.17	256,400
04 Sep 14	36.26500 -0.10	36.94	36.18	36.38	153,200
03 Sep 14	36.37000 +0.84	36.91	35.63	35.75	354,400
02 Sep 14	35.52500 -0.99	36.69	35.35	36.42	336,000
29 Aug 14	36.51500 -0.46	37.22	36.29	37.01	265,800
28 Aug 14	36.97000 +0.19	37.43	36.39	36.78	564,200
27 Aug 14	36.78500 -0.37	37.38	36.63	37.37	268,600
26 Aug 14	37.15000 +0.35	37.34	36.85	36.87	126,000
25 Aug 14	36.80500 -0.06	36.99	36.46	36.85	255,600
22 Aug 14	36.86500 +0.62	37.40	36.06	36.33	236,000
21 Aug 14	36.24500 -0.06	36.43	35.74	36.29	217,000
20 Aug 14	36.30500 +0.24	36.74	35.79	36.03	170,400
19 Aug 14	36.06500 +0.28	36.15	35.71	35.81	117,400
18 Aug 14	35.78500 +0.37	36.09	35.42	35.51	159,800
15 Aug 14	35.42000 +0.07	35.80	34.75	35.54	139,200
14 Aug 14	35.35000 +0.32	35.40	34.72	34.98	146,000
13 Aug 14	35.03000 +0.15	35.17	34.63	34.88	185,800
12 Aug 14	34.87500 -0.43	35.38	34.69	35.26	270,800
11 Aug 14	35.30500 +0.58	35.50	34.67	34.87	273,400
08 Aug 14	34.72000 +0.84	35.24	33.92	34.03	237,800
07 Aug 14	33.88500 -0.16	34.65	33.83	34.10	354,800
06 Aug 14	34.04500 +0.48	34.13	32.72	32.88	506,800
05 Aug 14	33.56500 +0.81	35.76	32.38	32.76	411,000
04 Aug 14	32.75000 -0.13	33.81	32.15	33.17	366,400
01 Aug 14	32.88500 +0.96	32.97	31.64	31.90	394,600
31 Jul 14	31.92500 -0.19	32.35	31.61	31.98	479,200
30 Jul 14	32.12000 -2.17	34.19	31.61	34.19	688,200
29 Jul 14	34.29500 -0.53	34.91	34.02	34.63	382,200
28 Jul 14	34.82000 -1.15	36.17	34.74	35.88	387,400
25 Jul 14	35.97500 +1.18	36.28	34.74	34.81	292,000
24 Jul 14	34.79000 -0.40	35.88	34.63	35.22	214,600
23 Jul 14	35.19500 -1.14	36.65	35.00	36.32	286,600
22 Jul 14	36.33000 +2.36	36.41	33.60	33.98	504,800
21 Jul 14	33.97500 -2.40	36.35	33.65	36.25	739,600
18 Jul 14	36.37500 -0.22	37.00	36.20	36.47	213,600
17 Jul 14	36.59000 -0.06	37.00	36.42	36.63	180,000
16 Jul 14	36.64500 -0.22	37.20	36.05	36.23	241,000
15 Jul 14	36.86500 -2.09	39.13	36.44	39.00	846,600
14 Jul 14	38.95500 -0.53	39.90	38.85	39.67	206,000
11 Jul 14	39.49000 +0.22	39.72	39.01	39.10	78,200
10 Jul 14	39.27000 +0.04	39.50	38.54	39.10	158,000
09 Jul 14	39.23000 +0.33	39.82	39.01	39.01	206,600
08 Jul 14	38.90000 -0.47	39.45	38.88	39.22	168,400
07 Jul 14	39.37000 -0.23	39.94	39.28	39.28	224,600
03 Jul 14	39.59500 +0.18	39.67	39.40	39.42	77,400
02 Jul 14	39.41500 -0.47	39.73	39.18	39.72	139,200
01 Jul 14	39.88500 +0.81	40.43	39.22	39.30	265,000
30 Jun 14	39.07000 +0.19	39.29	38.52	38.74	217,000
27 Jun 14	38.88000 +0.28	39.21	38.35	38.38	241,800
26 Jun 14	38.60000 +0.08	38.75	38.01	38.36	85,800
25 Jun 14	38.52000 +0.98	38.74	37.40	37.40	118,400
24 Jun 14	37.54500 -0.93	38.45	37.38	38.26	172,000
23 Jun 14	38.47500 -0.28	39.25	38.17	38.65	232,800
20 Jun 14	38.75000 -0.02	38.93	38.60	38.77	145,600
19 Jun 14	38.77000 +0.12	39.44	38.50	38.85	237,000
18 Jun 14	38.65000 +0.07	38.81	38.40	38.51	176,800
17 Jun 14	38.58500 -0.01	38.95	38.42	38.45	196,600
16 Jun 14	38.60000 +0.56	38.81	37.92	37.92	183,800
13 Jun 14	38.04000 +0.32	38.45	37.13	37.75	272,200
12 Jun 14	37.72000 +0.18	38.08	37.36	37.63	185,600
11 Jun 14	37.54000 +0.14	37.56	37.19	37.38	142,000
10 Jun 14	37.40500 +0.31	37.60	36.85	36.90	161,600
09 Jun 14	37.09500 -0.36	37.52	37.02	37.50	141,000
06 Jun 14	37.46000 +0.61	37.51	37.08	37.08	219,400
05 Jun 14	36.85000 +0.58	37.19	35.87	36.26	334,000
04 Jun 14	36.27000 -0.60	36.83	36.03	36.69	221,200
03 Jun 14	36.86500 +1.31	36.97	35.24	35.24	328,600
02 Jun 14	35.55500 -0.40	36.30	34.99	36.13	244,800
30 May 14	35.95500 -0.42	36.89	35.90	36.42	265,600
29 May 14	36.38000 +0.25	36.49	36.01	36.25	171,200
28 May 14	36.13500 -0.06	36.73	36.03	36.06	200,400
27 May 14	36.19500 +0.10	36.60	36.00	36.28	237,200
23 May 14	36.09500 +0.69	36.37	35.15	35.29	155,200
22 May 14	35.40000 +0.01	35.89	34.99	35.37	251,400
21 May 14	35.39000 +0.39	35.50	34.79	35.02	257,600
20 May 14	35.00000 -0.46	35.47	34.83	35.47	227,800
19 May 14	35.46000 +0.93	35.50	34.44	34.44	244,000
16 May 14	34.52500 +0.50	34.74	33.94	34.23	285,000
15 May 14	34.03000 -0.35	34.21	33.62	34.13	217,800
14 May 14	34.37500 -0.04	34.69	34.00	34.25	248,400
13 May 14	34.41500 -0.59	34.98	34.12	34.92	250,600
12 May 14	35.00500 +0.23	35.29	34.89	35.01	246,200
09 May 14	34.77500 +0.47	35.22	33.92	34.18	570,000
08 May 14	34.31000 -0.42	35.31	34.00	34.49	555,000
07 May 14	34.73500 -0.04	35.44	34.18	34.80	364,600
06 May 14	34.77500 -0.48	35.40	34.60	35.15	491,400
05 May 14	35.26000 +0.34	35.55	34.50	34.99	322,200
02 May 14	34.92000 +0.10	35.67	34.42	35.06	383,400
01 May 14	34.81500 +0.88	34.99	33.26	33.88	538,400
30 Apr 14	33.93000 -6.33	37.53	33.40	36.63	1,014,400
29 Apr 14	40.25500 +0.24	40.26	39.19	40.15	548,800
28 Apr 14	40.02000 +0.58	40.38	38.78	38.97	226,600
25 Apr 14	39.44000 -0.30	39.73	38.82	39.69	172,600
24 Apr 14	39.73500 +0.32	39.82	38.90	39.51	119,400
23 Apr 14	39.42000 +0.17	39.75	38.94	39.33	172,200
22 Apr 14	39.25000 +0.17	39.76	38.95	39.21	278,000
21 Apr 14	39.07500 +0.67	39.13	37.64	38.36	146,400
17 Apr 14	38.40500 +0.27	38.96	37.61	38.18	120,600
16 Apr 14	38.13500 +1.00	38.19	37.11	37.27	196,400
15 Apr 14	37.13500 +0.64	37.25	35.13	36.72	369,800
14 Apr 14	36.49500 +0.04	37.05	36.01	36.56	341,400
11 Apr 14	36.45000 -3.22	39.12	36.28	39.10	648,800
10 Apr 14	39.67500 -0.08	40.33	38.85	39.55	634,400
09 Apr 14	39.75000 +0.15	39.97	38.97	39.60	268,600
08 Apr 14	39.59500 +1.76	39.69	37.90	38.06	326,600
07 Apr 14	37.83000 +0.68	38.25	36.71	37.13	205,000
04 Apr 14	37.15500 -0.57	37.89	37.01	37.78	185,000
03 Apr 14	37.72000 +0.09	37.85	37.42	37.75	143,800
02 Apr 14	37.63000 -0.02	38.02	37.22	37.65	221,400
01 Apr 14	37.65000 -0.02	38.23	37.20	37.81	331,200
31 Mar 14	37.67000 +0.66	37.92	36.67	37.19	324,200
28 Mar 14	37.01000 +0.13	37.95	36.67	37.05	308,800
27 Mar 14	36.88500 +0.13	37.17	36.24	36.69	157,600
26 Mar 14	36.76000 -0.01	37.44	36.73	37.07	241,600
25 Mar 14	36.77000 +0.28	37.06	36.05	36.56	379,800
24 Mar 14	36.48500 +3.14	37.49	34.85	35.00	657,200
21 Mar 14	33.35000 -0.10	33.89	32.73	33.54	242,000
20 Mar 14	33.44500 -0.13	34.60	33.15	33.58	321,600
19 Mar 14	33.57000 -2.55	36.24	33.24	36.24	385,400
18 Mar 14	36.12000 +0.61	36.19	34.90	35.44	242,200
17 Mar 14	35.50500 -0.63	36.83	35.20	36.36	288,400
14 Mar 14	36.13500 +0.25	36.28	35.44	36.13	193,200
13 Mar 14	35.88500 +0.97	36.19	34.41	34.85	458,200
12 Mar 14	34.91000 -1.55	37.34	33.00	36.40	1,343,800
11 Mar 14	36.46000 -0.29	36.99	36.00	36.85	145,200
10 Mar 14	36.75000 +0.06	36.97	35.99	36.61	177,600
07 Mar 14	36.69500 -1.28	38.03	35.51	37.73	407,000
06 Mar 14	37.97500 +0.08	38.64	37.63	38.00	215,000
05 Mar 14	37.89500 +0.20	37.99	37.04	37.74	246,800
04 Mar 14	37.69500 +1.72	37.97	35.95	36.00	421,400
03 Mar 14	35.97000 -0.61	36.74	35.65	36.26	349,400
28 Feb 14	36.58500 -1.39	38.35	35.65	37.99	501,800
27 Feb 14	37.97500 +0.09	38.15	37.23	37.81	256,800
26 Feb 14	37.88500 -0.40	38.96	37.56	38.47	279,600
25 Feb 14	38.28500 +0.65	38.53	37.51	37.81	340,200
24 Feb 14	37.63000 -0.15	38.30	37.29	37.78	231,400
21 Feb 14	37.78000 -0.46	38.58	37.58	38.31	308,200
20 Feb 14	38.24000 +0.60	38.49	37.44	37.74	242,000
19 Feb 14	37.64000 -0.44	38.54	37.32	38.06	194,600
18 Feb 14	38.08500 +0.29	38.69	37.51	37.78	330,800
14 Feb 14	37.79500 +0.34	38.88	37.42	37.42	326,000
13 Feb 14	37.45000 +0.74	37.50	36.15	36.75	339,000
12 Feb 14	36.71500 +1.44	36.83	35.09	35.58	314,000
11 Feb 14	35.28000 +1.50	35.85	33.92	34.00	437,200
10 Feb 14	33.77500 +0.76	33.99	32.63	33.01	339,400
07 Feb 14	33.01500 +0.78	33.54	32.17	32.56	289,400
06 Feb 14	32.23000 -2.00	34.49	32.00	34.40	447,000
05 Feb 14	34.23000 +5.06	34.99	32.08	32.28	883,600
04 Feb 14	29.16500 +0.36	29.42	28.25	29.00	459,200
03 Feb 14	28.81000 -1.13	30.36	28.50	30.18	254,800
31 Jan 14	29.93500 -0.42	30.38	29.50	29.73	167,200
30 Jan 14	30.35000 +0.81	30.80	29.57	29.78	234,000
29 Jan 14	29.54000 -0.27	29.85	29.21	29.47	175,600
28 Jan 14	29.81000 +0.18	30.59	29.61	29.68	222,200
27 Jan 14	29.62500 +0.45	30.19	28.98	29.27	275,400
24 Jan 14	29.17000 -1.34	30.22	29.02	30.22	350,800
23 Jan 14	30.51000 -0.33	31.00	29.78	30.66	304,000
22 Jan 14	30.84000 +0.11	31.19	30.49	30.72	244,200
21 Jan 14	30.73000 +0.95	31.32	29.78	30.00	429,800
17 Jan 14	29.78000 +0.25	29.99	29.25	29.50	483,400
16 Jan 14	29.53000 -3.34	30.34	27.50	30.16	1,681,400
15 Jan 14	32.86500 -1.46	35.06	32.65	34.21	679,600
14 Jan 14	34.32500 -1.32	36.22	33.69	35.65	345,000
13 Jan 14	35.64500 -0.31	37.04	35.38	35.96	173,400
10 Jan 14	35.95500 -1.06	37.16	35.83	37.10	165,800
09 Jan 14	37.02000 +0.33	37.18	36.05	36.90	151,200
08 Jan 14	36.69500 -0.26	37.25	36.51	36.88	106,600
07 Jan 14	36.95000 +0.49	37.25	36.25	36.68	185,000
06 Jan 14	36.46500 -1.17	37.78	36.38	37.78	133,400
03 Jan 14	37.63500 -0.84	38.50	36.44	38.47	290,200
02 Jan 14	38.47000 +0.68	38.58	37.15	37.64	273,000
31 Dec 13	37.79000 -1.28	39.05	37.26	39.05	268,800
30 Dec 13	39.07500 +0.22	39.17	38.51	38.83	87,400
27 Dec 13	38.86000 +0.62	38.99	38.05	38.46	107,800
26 Dec 13	38.24500 -0.03	38.85	38.09	38.53	75,600
24 Dec 13	38.28000 -0.70	38.88	38.06	38.88	73,000
23 Dec 13	38.98000 +0.20	39.47	38.79	39.10	179,800
20 Dec 13	38.78000 +0.84	39.00	37.87	37.96	213,800
19 Dec 13	37.94000 +0.08	38.22	37.60	37.88	110,600
18 Dec 13	37.85500 +0.20	38.17	36.91	37.78	105,000
17 Dec 13	37.65000 +0.22	37.93	37.00	37.50	113,000
16 Dec 13	37.43000 +0.66	37.47	36.71	36.97	130,200
13 Dec 13	36.77000 -0.26	37.25	36.51	37.05	62,600
12 Dec 13	37.03000 +0.43	37.43	36.60	36.72	79,600
11 Dec 13	36.60000 -1.17	37.92	36.51	37.92	107,200
10 Dec 13	37.76500 -0.40	38.49	37.53	38.13	117,400
09 Dec 13	38.16500 +0.26	38.70	37.25	37.91	249,000
06 Dec 13	37.91000 +0.20	39.15	37.85	38.42	175,600
05 Dec 13	37.71000 +0.11	38.08	37.38	37.60	143,400
04 Dec 13	37.59500 +0.85	38.33	36.25	36.90	183,000
03 Dec 13	36.75000 +0.02	36.96	35.93	36.74	132,800
02 Dec 13	36.73000 +0.17	36.99	36.28	36.38	103,400
29 Nov 13	36.55500 -0.19	37.44	36.40	36.80	85,400
27 Nov 13	36.75000 +0.38	36.89	36.25	36.50	79,400
26 Nov 13	36.37000 -0.10	36.75	36.25	36.43	62,200
25 Nov 13	36.47000 -0.13	37.19	36.32	36.76	134,400
22 Nov 13	36.60000 +1.24	36.74	35.45	35.45	202,800
21 Nov 13	35.36000 +1.26	35.62	34.35	34.75	183,400
20 Nov 13	34.09500 +0.18	34.71	33.65	33.94	175,200
19 Nov 13	33.91500 -0.19	34.35	33.55	34.18	131,200
18 Nov 13	34.11000 -0.54	35.18	33.59	34.74	170,200
15 Nov 13	34.65000 +0.28	34.78	34.07	34.29	84,800
14 Nov 13	34.37500 -0.46	34.78	34.28	34.78	80,000
13 Nov 13	34.83000 +0.44	34.87	33.50	34.24	111,600
12 Nov 13	34.39000 -0.31	35.19	34.19	34.68	113,200
11 Nov 13	34.70000 -0.74	36.05	34.22	35.56	173,200
08 Nov 13	35.44500 +1.65	35.86	33.70	34.26	302,400
07 Nov 13	33.79500 -1.16	35.26	33.75	35.11	139,000
06 Nov 13	34.95500 +0.24	35.81	34.42	35.01	123,400
05 Nov 13	34.72000 -0.86	35.53	34.66	35.49	96,800
04 Nov 13	35.58000 +0.69	35.71	34.79	34.89	172,600
01 Nov 13	34.89000 +0.77	35.10	34.02	34.10	279,600
31 Oct 13	34.11500 -2.06	36.05	34.09	35.83	462,400
30 Oct 13	36.18000 -2.03	38.24	35.77	38.24	372,000
29 Oct 13	38.21500 -0.90	39.46	37.81	39.28	224,600
28 Oct 13	39.12000 +0.31	39.71	38.22	39.00	157,600
25 Oct 13	38.81000 +0.72	39.00	38.01	38.22	248,000
24 Oct 13	38.09500 -7.61	39.57	38.01	39.57	338,000
23 Oct 13	45.70500 +0.00	45.71	45.71	45.71	809,800
22 Oct 13	45.70500 +2.07	46.00	43.81	44.05	242,600
21 Oct 13	43.63500 -0.35	44.12	43.29	44.12	110,600
18 Oct 13	43.98000 +0.15	44.24	43.65	44.24	119,800
17 Oct 13	43.82500 -0.17	44.26	43.24	43.88	105,400
16 Oct 13	43.99500 +1.27	44.25	43.15	43.29	98,800
15 Oct 13	42.72500 -0.28	43.43	42.24	43.01	72,200
14 Oct 13	43.00500 +0.63	43.40	41.78	42.29	57,000
11 Oct 13	42.38000 +0.40	42.56	41.21	41.40	112,800
10 Oct 13	41.98500 +1.44	42.21	40.91	41.17	104,400
09 Oct 13	40.54500 +0.27	40.90	39.47	40.27	143,800
08 Oct 13	40.27000 -1.45	42.07	40.07	41.69	161,800
07 Oct 13	41.72000 -1.74	43.21	41.60	43.12	131,800
04 Oct 13	43.45500 +0.26	43.88	43.04	43.30	64,600
03 Oct 13	43.20000 -0.28	43.75	42.23	43.22	203,200
02 Oct 13	43.48500 -1.06	44.42	43.42	44.19	95,800
01 Oct 13	44.55000 +1.15	44.86	43.13	43.21	123,000
30 Sep 13	43.39500 -0.20	44.15	43.01	43.01	143,800
27 Sep 13	43.60000 +0.47	43.99	42.76	42.76	74,800
26 Sep 13	43.12500 +0.15	43.82	42.88	43.11	98,600
25 Sep 13	42.97000 +0.68	43.42	42.22	42.33	121,800
24 Sep 13	42.29500 -0.31	42.63	41.71	42.46	250,800
23 Sep 13	42.60500 -1.17	43.83	42.28	43.74	234,600
20 Sep 13	43.78000 -0.37	44.81	43.74	44.35	257,200
19 Sep 13	44.14500 +0.10	44.42	43.62	44.06	153,400
18 Sep 13	44.05000 +0.90	44.35	43.03	43.22	218,400
17 Sep 13	43.15500 +0.65	43.40	42.51	42.74	158,400
16 Sep 13	42.51000 +1.37	43.23	41.56	41.71	279,400
13 Sep 13	41.14000 +0.75	41.46	40.03	40.38	299,400
12 Sep 13	40.39000 +0.76	40.78	39.60	39.67	123,200
11 Sep 13	39.63000 +0.41	39.72	38.88	39.13	154,400
10 Sep 13	39.22000 -0.28	39.94	39.06	39.65	138,000
09 Sep 13	39.50000 +0.90	39.58	38.69	38.69	164,400
06 Sep 13	38.60000 -0.28	39.58	37.83	39.00	154,000
05 Sep 13	38.87500 +0.06	39.08	38.10	38.81	108,400
04 Sep 13	38.81500 +0.46	39.07	38.31	38.42	174,800
03 Sep 13	38.35500 +0.38	39.02	37.91	37.92	127,400
30 Aug 13	37.97500 -1.03	39.19	37.91	38.90	138,400
29 Aug 13	39.00000 +0.33	39.76	38.51	38.63	122,800
28 Aug 13	38.67500 +0.22	38.85	38.21	38.42	107,200
27 Aug 13	38.45000 -1.40	39.69	38.35	39.50	96,800
26 Aug 13	39.85000 -0.57	40.67	39.71	40.31	83,600
23 Aug 13	40.42000 +0.63	40.60	39.15	39.94	206,400
22 Aug 13	39.79000 +0.87	39.88	38.83	38.83	86,400
21 Aug 13	38.92500 -0.57	39.54	38.79	39.28	77,800
20 Aug 13	39.49500 +0.95	39.99	38.00	38.53	551,000
19 Aug 13	38.54000 -0.03	39.20	38.44	38.49	144,400
16 Aug 13	38.57500 -0.30	39.38	38.51	38.72	203,400
15 Aug 13	38.87500 -1.13	39.72	38.64	39.72	108,400
14 Aug 13	40.00000 -0.37	40.49	39.91	40.42	167,600
13 Aug 13	40.36500 +0.10	40.64	39.88	40.35	216,400
12 Aug 13	40.27000 +0.35	40.42	39.42	39.88	270,600
09 Aug 13	39.92500 +0.13	40.37	39.65	40.01	220,400
08 Aug 13	39.80000 -0.78	41.32	36.50	40.91	1,196,400
07 Aug 13	40.58500 -0.96	41.71	40.58	41.58	162,000
06 Aug 13	41.54500 -0.67	42.17	41.12	42.01	476,000
05 Aug 13	42.21000 -0.37	42.58	41.97	42.50	441,200
02 Aug 13	42.57500 +0.01	43.09	41.93	42.50	298,800
01 Aug 13	42.56500 +1.25	43.18	41.21	41.69	423,400
31 Jul 13	41.31000 +0.52	41.55	40.63	40.86	478,400
30 Jul 13	40.79000 +1.32	41.17	39.44	39.55	446,000
29 Jul 13	39.47000 +0.17	39.99	39.08	39.42	440,000
26 Jul 13	39.30000 +0.69	39.43	38.11	38.64	400,000
25 Jul 13	38.60500 +1.61	38.84	36.31	36.99	772,200
24 Jul 13	36.99500 -3.28	40.92	36.35	40.49	995,400
23 Jul 13	40.27500 -2.39	42.54	39.53	42.50	1,682,600
22 Jul 13	42.67000 +0.64	43.70	42.05	42.37	535,600
19 Jul 13	42.02500 +0.95	42.19	40.88	41.00	135,400
18 Jul 13	41.07500 +1.39	41.20	39.74	39.74	188,000
17 Jul 13	39.69000 +0.27	39.99	39.17	39.63	113,800
16 Jul 13	39.42000 -0.05	39.83	39.17	39.34	80,200
15 Jul 13	39.46500 +0.60	39.50	38.97	39.00	101,200
12 Jul 13	38.86500 -0.35	39.44	38.67	39.22	91,600
11 Jul 13	39.22000 +0.99	39.47	38.55	39.47	124,200
10 Jul 13	38.23500 -0.47	39.50	37.25	39.31	291,000
09 Jul 13	38.71000 +1.06	38.89	37.92	38.00	167,800
08 Jul 13	37.65000 +0.66	37.90	37.03	37.47	172,400
05 Jul 13	36.99500 +0.38	37.01	36.61	37.00	72,800
03 Jul 13	36.61500 +0.63	36.83	35.94	36.06	39,800
02 Jul 13	35.99000 -0.43	36.85	35.52	36.31	185,800
01 Jul 13	36.42000 +0.23	36.73	36.05	36.37	175,600
28 Jun 13	36.19000 +0.08	36.83	35.96	35.96	227,000
27 Jun 13	36.11000 +0.35	36.68	35.94	35.94	103,600
26 Jun 13	35.76000 +0.18	36.19	35.47	35.87	105,800
25 Jun 13	35.58000 -0.03	35.96	35.11	35.96	135,000
24 Jun 13	35.61000 -0.33	36.15	35.24	35.63	206,400
21 Jun 13	35.94000 +0.95	35.97	34.67	35.26	415,000
20 Jun 13	34.99000 -1.47	36.28	34.78	36.28	307,000
19 Jun 13	36.46000 -0.83	37.92	36.05	37.25	239,000
18 Jun 13	37.29000 +0.65	37.37	36.60	36.78	190,400
17 Jun 13	36.64000 -0.31	38.15	35.92	37.01	442,600
14 Jun 13	36.95000 +0.56	37.50	35.90	36.37	232,200
13 Jun 13	36.39500 +1.65	36.66	34.64	34.85	217,000
12 Jun 13	34.74500 -0.50	35.79	34.67	35.47	289,800
11 Jun 13	35.24000 +0.38	35.77	34.52	34.75	169,200
10 Jun 13	34.86500 +0.84	35.03	34.13	34.17	179,400
07 Jun 13	34.03000 +0.55	34.33	33.49	33.58	77,600
06 Jun 13	33.48000 +1.02	33.56	32.24	32.36	100,000
05 Jun 13	32.46000 -0.78	33.38	32.26	33.06	278,600
04 Jun 13	33.24000 -0.41	33.96	32.70	33.59	232,400
03 Jun 13	33.65000 -1.39	34.99	33.55	34.95	340,800
31 May 13	35.04500 +0.09	35.72	34.60	34.76	424,000
30 May 13	34.95500 +0.23	35.85	34.60	34.70	436,600
29 May 13	34.72500 +0.06	35.00	34.26	34.60	224,400
28 May 13	34.66500 +1.00	34.91	33.68	33.98	301,400
24 May 13	33.66500 -0.59	34.08	33.11	34.00	283,000
23 May 13	34.25500 +0.19	34.40	33.26	33.83	359,600
22 May 13	34.07000 +0.10	34.44	33.76	33.92	684,600
21 May 13	33.97500 -0.04	34.47	33.72	34.13	517,800
20 May 13	34.01500 +1.28	34.19	32.54	32.63	286,000
17 May 13	32.73000 +0.65	32.94	32.10	32.10	112,200
16 May 13	32.08000 -0.11	32.45	31.81	32.15	221,200
15 May 13	32.19000 +1.88	32.50	30.00	30.00	373,800
14 May 13	30.31000 +1.22	30.37	29.09	29.20	273,400
13 May 13	29.09500 +0.44	29.45	28.37	28.50	150,200
10 May 13	28.65500 +0.55	28.82	27.92	28.25	103,400
09 May 13	28.10500 +0.03	28.27	27.75	28.03	283,800
08 May 13	28.07500 -0.42	28.60	27.91	28.49	141,000
07 May 13	28.49500 +0.14	28.94	28.45	28.57	148,000
06 May 13	28.35500 -0.01	28.59	28.17	28.45	150,000
03 May 13	28.36500 +0.41	28.55	28.22	28.25	127,400
02 May 13	27.95500 +0.49	28.25	27.42	27.50	137,200
01 May 13	27.46500 -0.74	28.40	27.33	28.14	148,400
30 Apr 13	28.21000 -0.16	28.52	28.09	28.50	138,800
29 Apr 13	28.36500 +0.42	28.93	27.83	27.83	283,400
26 Apr 13	27.94000 +1.08	28.34	26.83	26.90	250,400
25 Apr 13	26.86000 +0.13	27.41	26.25	26.50	264,600
24 Apr 13	26.73500 +1.59	27.78	24.82	24.84	446,800
23 Apr 13	25.15000 +0.42	26.40	24.73	24.75	747,200
22 Apr 13	24.73000 +0.42	24.73	24.06	24.14	114,400
19 Apr 13	24.31000 +0.10	24.39	23.90	24.28	153,800
18 Apr 13	24.20500 +0.39	24.39	23.67	23.82	201,800
17 Apr 13	23.82000 +0.27	23.92	23.28	23.51	137,200
16 Apr 13	23.55000 +0.52	23.65	23.02	23.25	150,800
15 Apr 13	23.02500 -0.84	23.86	22.94	23.83	131,800
12 Apr 13	23.86000 -0.37	24.11	23.15	24.11	285,400
11 Apr 13	24.23000 +0.48	24.60	23.70	23.73	413,600
10 Apr 13	23.75000 -0.08	23.99	23.48	23.83	280,200
09 Apr 13	23.82500 -0.88	24.72	23.46	24.68	567,400
08 Apr 13	24.70500 +0.24	24.75	24.05	24.42	97,800
05 Apr 13	24.47000 -0.17	24.74	24.36	24.42	84,600
04 Apr 13	24.64000 +0.88	24.70	23.81	23.89	143,400
03 Apr 13	23.76000 -0.28	24.13	23.54	24.00	127,800
02 Apr 13	24.04500 +0.23	24.50	23.53	23.81	203,600
01 Apr 13	23.82000 -0.35	24.50	23.41	24.22	114,000
28 Mar 13	24.16500 +0.01	24.43	23.77	24.11	236,000
27 Mar 13	24.15500 -0.49	24.64	23.75	24.64	156,000
26 Mar 13	24.64500 +1.01	24.73	23.62	23.67	291,000
25 Mar 13	23.63500 +0.61	23.82	22.97	23.02	256,800
22 Mar 13	23.02500 -0.01	23.30	22.92	23.01	80,800
21 Mar 13	23.03000 -0.39	23.36	23.00	23.36	85,400
20 Mar 13	23.41500 +0.07	23.56	23.03	23.49	87,400
19 Mar 13	23.35000 -0.19	23.63	23.26	23.63	143,000
18 Mar 13	23.54000 +0.57	23.65	22.69	22.77	258,600
15 Mar 13	22.97000 -0.01	23.14	22.37	23.03	286,400
14 Mar 13	22.98000 +0.03	23.42	22.86	23.00	172,600
13 Mar 13	22.94500 -0.49	23.42	22.75	23.38	270,600
12 Mar 13	23.43500 -0.09	23.87	23.06	23.52	371,200
11 Mar 13	23.52000 -0.20	23.92	23.50	23.65	150,000
08 Mar 13	23.72000 -0.07	24.00	23.49	24.00	250,800
07 Mar 13	23.79000 +1.76	24.10	21.98	21.98	473,400
06 Mar 13	22.03500 -0.05	22.34	21.85	22.04	284,200
05 Mar 13	22.08500 +0.07	22.33	21.85	22.11	210,600
04 Mar 13	22.01000 +0.14	22.16	21.54	21.77	285,000
01 Mar 13	21.87000 -0.27	22.19	21.67	22.00	327,600
28 Feb 13	22.14500 +0.22	23.30	21.66	21.93	568,000
27 Feb 13	21.93000 -0.01	22.16	21.89	21.92	200,000
26 Feb 13	21.94000 -0.31	22.26	21.76	22.23	267,800
25 Feb 13	22.25000 -0.25	23.28	22.23	22.81	308,400
22 Feb 13	22.50000 -0.67	23.40	22.34	23.26	166,800
21 Feb 13	23.17000 +0.45	23.23	22.40	22.68	317,200
20 Feb 13	22.71500 -1.12	23.83	22.64	23.83	504,000
19 Feb 13	23.83500 +1.87	24.06	22.00	22.05	651,600
15 Feb 13	21.96500 +0.24	22.13	21.67	21.96	484,200
14 Feb 13	21.72500 +0.54	21.97	20.83	21.15	473,600
13 Feb 13	21.18500 +0.05	21.40	20.75	21.21	478,400
12 Feb 13	21.13500 -0.25	21.68	21.05	21.30	376,600
11 Feb 13	21.39000 +0.97	21.82	20.42	20.42	588,400
08 Feb 13	20.42500 -0.11	20.97	20.33	20.50	563,600
07 Feb 13	20.53000 +1.57	20.93	19.26	19.35	1,182,400
06 Feb 13	18.96500 -0.38	19.67	18.07	19.50	1,517,200
05 Feb 13	19.34500 +1.41	19.94	17.85	17.91	1,516,800
04 Feb 13	17.93000 +0.59	18.08	16.67	17.08	570,800
01 Feb 13	17.34000 -0.39	17.88	17.18	17.83	548,600
31 Jan 13	17.72500 -0.35	18.05	17.49	18.03	380,600
30 Jan 13	18.08000 -0.25	18.49	17.99	18.24	409,800
29 Jan 13	18.32500 -0.17	19.00	18.29	18.47	575,000
28 Jan 13	18.49500 -0.17	19.60	17.55	18.74	1,395,600
25 Jan 13	18.66500 -0.23	19.17	18.43	19.00	400,000
24 Jan 13	18.90000 +0.27	18.96	18.63	18.63	210,000
23 Jan 13	18.62500 +0.14	18.85	18.33	18.50	323,400
22 Jan 13	18.48500 +0.31	18.72	18.18	18.22	321,000
18 Jan 13	18.18000 +0.30	18.25	17.70	17.95	310,200
17 Jan 13	17.88500 -0.67	19.25	17.32	18.56	1,010,800
16 Jan 13	18.55500 +0.05	18.84	18.41	18.48	420,600
15 Jan 13	18.50500 +0.47	18.50	18.01	18.02	703,400
14 Jan 13	18.03500 +0.20	18.17	17.74	17.85	264,600
11 Jan 13	17.83500 +0.18	17.90	17.38	17.63	431,600
10 Jan 13	17.65500 -0.73	18.63	17.14	18.63	1,039,600
09 Jan 13	18.39000 -0.36	19.86	17.91	18.75	1,561,800
08 Jan 13	18.75000 +0.15	18.81	18.48	18.48	783,400
07 Jan 13	18.60000 +0.75	19.32	17.85	18.94	655,400
04 Jan 13	17.85500 +0.39	18.04	17.34	17.61	514,000
03 Jan 13	17.47000 +1.03	17.67	16.28	16.43	620,400
02 Jan 13	16.44000 -0.02	17.40	16.01	17.07	1,161,400
31 Dec 12	16.46500 +0.66	16.51	15.77	15.77	655,000
28 Dec 12	15.80000 +0.19	16.08	15.40	15.64	919,400
27 Dec 12	15.61500 +0.15	16.58	15.26	16.58	879,600
26 Dec 12	15.46000 -0.79	16.74	15.36	16.74	812,600
24 Dec 12	16.24500 -0.67	16.95	16.22	16.95	257,800
21 Dec 12	16.91500 -0.83	17.69	16.73	17.69	1,331,600
20 Dec 12	17.74500 -0.75	18.52	17.50	18.50	680,800
19 Dec 12	18.50000 -1.02	19.61	18.00	19.50	1,178,200
18 Dec 12	19.52500 +0.41	19.61	19.02	19.09	425,400
17 Dec 12	19.11500 -0.09	19.18	18.51	18.83	596,800
14 Dec 12	19.21000 -1.73	20.90	18.41	20.88	1,493,800
13 Dec 12	20.93500 -0.31	21.50	20.76	21.28	173,400
12 Dec 12	21.24000 -0.26	21.64	21.23	21.36	544,200
11 Dec 12	21.49500 -0.14	21.72	21.41	21.50	637,400
10 Dec 12	21.63500 -0.23	21.99	21.53	21.60	737,400
07 Dec 12	21.86000 +0.19	22.00	21.47	21.72	211,600
06 Dec 12	21.66500 +0.31	21.74	21.35	21.42	308,600
05 Dec 12	21.35500 +0.08	21.67	21.19	21.30	329,800
04 Dec 12	21.27500 +0.25	21.69	21.08	21.30	380,800
03 Dec 12	21.02000 +0.38	21.15	20.34	20.71	318,800
30 Nov 12	20.64000 +0.06	20.82	20.22	20.53	557,200
29 Nov 12	20.58500 -1.22	21.86	19.51	21.86	2,626,200
28 Nov 12	21.80500 -0.10	22.00	21.50	21.91	204,400
27 Nov 12	21.90500 +0.01	22.25	21.66	22.05	425,600
26 Nov 12	21.90000 -0.09	22.13	21.63	21.84	247,600
23 Nov 12	21.99000 +0.09	22.00	21.92	21.98	117,000
21 Nov 12	21.89500 -0.02	21.95	21.83	21.89	122,600
20 Nov 12	21.91500 -0.06	22.01	21.66	21.91	349,000
19 Nov 12	21.98000 -0.28	22.38	21.70	22.38	377,000
16 Nov 12	22.26000 +0.36	22.43	21.79	21.97	491,800
15 Nov 12	21.89500 +0.03	22.14	21.70	21.80	223,400
14 Nov 12	21.86000 +0.22	21.99	21.64	21.74	438,600
13 Nov 12	21.64500 +0.01	21.98	21.39	21.39	354,400
12 Nov 12	21.63500 +0.28	21.82	21.42	21.45	267,800
09 Nov 12	21.35500 +0.19	21.77	20.80	21.05	378,200
08 Nov 12	21.16500 +0.10	21.30	20.78	21.11	420,000
07 Nov 12	21.06500 +0.49	21.36	20.36	20.43	855,800
06 Nov 12	20.57500 -0.68	21.62	20.52	21.58	886,400
05 Nov 12	21.26000 -0.14	21.86	21.13	21.34	978,800
02 Nov 12	21.40000 -0.57	21.97	21.25	21.95	611,600
01 Nov 12	21.96500 +0.40	22.44	21.13	21.40	1,007,000
31 Oct 12	21.57000 -0.56	22.81	21.27	21.98	995,800
26 Oct 12	22.12500 +0.08	22.60	21.97	22.01	462,800
25 Oct 12	22.04000 -1.29	23.90	21.86	23.60	1,070,200
24 Oct 12	23.33500 -0.15	25.11	22.68	24.74	870,000
23 Oct 12	23.48500 +0.53	23.75	22.50	22.50	332,400
22 Oct 12	22.95500 +0.10	23.19	22.24	22.85	329,400
19 Oct 12	22.85500 -1.19	23.94	22.83	23.89	236,800
18 Oct 12	24.04000 +0.02	24.14	23.86	24.00	126,000
17 Oct 12	24.02000 -0.03	24.25	23.74	24.12	122,200
16 Oct 12	24.05000 +0.42	24.12	23.67	23.89	182,600
15 Oct 12	23.63000 -0.07	23.79	23.49	23.64	128,600
12 Oct 12	23.69500 -0.23	23.95	23.64	23.85	112,600
11 Oct 12	23.92000 +0.06	24.00	23.67	23.99	173,200
10 Oct 12	23.86500 +0.52	23.99	23.26	23.33	259,200
09 Oct 12	23.34000 -0.54	23.82	23.22	23.82	216,800
08 Oct 12	23.88000 -0.02	24.00	23.65	23.89	197,400
05 Oct 12	23.90000 -0.11	24.55	23.90	24.00	296,200
04 Oct 12	24.01500 +0.24	24.25	23.59	23.99	249,800
03 Oct 12	23.77000 -0.26	24.30	23.59	24.00	239,000
02 Oct 12	24.03000 +0.55	24.08	23.13	23.55	394,200
01 Oct 12	23.48000 +0.24	23.50	22.90	23.24	238,400
28 Sep 12	23.23500 +0.42	23.43	22.60	22.81	318,400
27 Sep 12	22.81500 +0.34	22.94	22.09	22.57	348,600
26 Sep 12	22.47500 -1.03	23.74	22.47	23.55	579,200
25 Sep 12	23.50500 -1.12	24.75	23.35	24.63	1,691,800
24 Sep 12	24.62500 +0.16	24.74	23.98	24.50	605,600
21 Sep 12	24.47000 +0.23	24.63	24.27	24.55	450,600
20 Sep 12	24.24000 -0.08	24.41	24.13	24.32	310,000
19 Sep 12	24.31500 -0.03	24.68	24.26	24.41	331,200
18 Sep 12	24.35000 +0.61	24.36	23.58	23.58	336,200
17 Sep 12	23.74000 +0.74	23.74	22.97	23.02	184,800
14 Sep 12	23.00000 -0.52	23.65	22.95	23.50	392,600
13 Sep 12	23.52000 +0.03	23.61	23.13	23.55	280,000
12 Sep 12	23.48500 +0.00	23.52	23.32	23.49	309,200
11 Sep 12	23.48500 +0.13	23.49	23.20	23.26	118,600
10 Sep 12	23.36000 +0.07	23.40	23.19	23.32	272,600
07 Sep 12	23.29000 -0.03	23.36	23.22	23.25	137,000
06 Sep 12	23.32500 +0.12	23.50	23.17	23.23	266,800
05 Sep 12	23.21000 +0.09	23.22	22.99	23.02	233,600
04 Sep 12	23.11500 +0.44	23.23	22.53	22.75	312,400
31 Aug 12	22.67500 +0.09	22.75	22.55	22.63	222,600
30 Aug 12	22.58500 +0.04	22.72	22.33	22.33	319,000
29 Aug 12	22.54500 +0.20	22.57	22.25	22.33	186,600
28 Aug 12	22.34000 +0.66	22.38	21.59	21.66	238,600
27 Aug 12	21.68000 +0.10	21.68	21.40	21.58	165,200
24 Aug 12	21.58000 -0.42	22.01	21.13	21.83	407,600
23 Aug 12	22.00000 -0.15	22.17	21.72	22.16	227,800
22 Aug 12	22.15000 -0.28	22.48	22.14	22.42	80,800
21 Aug 12	22.43000 -0.17	22.65	22.40	22.64	119,600
20 Aug 12	22.60500 -0.12	22.75	22.53	22.61	174,200
17 Aug 12	22.72500 +0.17	22.78	22.27	22.51	229,400
16 Aug 12	22.55500 +0.19	22.75	22.14	22.33	189,600
15 Aug 12	22.36000 +0.13	23.00	22.21	22.26	390,800
14 Aug 12	22.23500 +0.19	22.43	22.17	22.17	203,400
13 Aug 12	22.05000 -0.02	22.43	21.91	22.07	192,600
10 Aug 12	22.06500 +0.03	22.30	21.91	22.00	251,800
09 Aug 12	22.03500 +0.01	22.31	21.91	22.07	352,600
08 Aug 12	22.02000 -0.40	22.43	21.96	22.17	270,800
07 Aug 12	22.42000 -0.86	23.78	21.93	23.49	606,000
06 Aug 12	23.28000 +0.61	23.36	22.63	22.66	514,600
03 Aug 12	22.67500 +0.21	22.75	22.44	22.59	345,600
02 Aug 12	22.46500 +0.53	22.58	21.76	21.81	220,800
01 Aug 12	21.93500 -0.56	22.73	21.86	22.57	434,800
31 Jul 12	22.49000 -0.01	22.77	22.32	22.50	559,600
30 Jul 12	22.50000 +0.00	22.68	22.31	22.49	231,200
27 Jul 12	22.50000 +0.54	22.69	21.83	21.83	395,400
26 Jul 12	21.96000 +0.97	22.00	21.07	21.17	351,200
25 Jul 12	20.98500 +0.86	21.75	20.61	21.51	682,600
24 Jul 12	20.13000 +0.22	20.18	19.76	19.94	132,400
23 Jul 12	19.91000 -0.25	19.98	19.68	19.95	159,000
20 Jul 12	20.16000 -0.13	20.26	20.02	20.13	92,800
19 Jul 12	20.28500 +0.09	20.41	20.13	20.31	98,400
18 Jul 12	20.19500 +0.13	20.42	19.99	19.99	147,200
17 Jul 12	20.07000 -0.02	20.32	20.04	20.13	109,400
16 Jul 12	20.09000 -0.41	20.58	19.96	20.50	84,800
13 Jul 12	20.49500 +0.50	20.53	19.95	20.13	103,000
12 Jul 12	20.00000 -0.03	20.08	19.80	19.95	85,800
11 Jul 12	20.03000 +0.36	20.09	19.64	19.64	162,200
10 Jul 12	19.67000 -0.94	20.88	19.13	20.81	452,800
09 Jul 12	20.61500 +0.11	20.71	20.30	20.50	179,400
06 Jul 12	20.50000 +0.03	20.56	20.10	20.30	178,800
05 Jul 12	20.46500 -0.18	20.61	20.25	20.58	272,800
03 Jul 12	20.64500 +0.10	20.88	20.57	20.61	110,800
02 Jul 12	20.55000 -0.01	20.75	20.09	20.60	309,400
29 Jun 12	20.56000 +0.22	20.75	20.46	20.58	141,800
28 Jun 12	20.34500 +0.12	20.36	20.03	20.07	75,400
27 Jun 12	20.22500 +0.35	20.41	19.87	20.02	124,600
26 Jun 12	19.87000 -0.09	20.20	19.84	20.05	86,600
25 Jun 12	19.96500 -0.23	20.18	19.72	19.99	85,800
22 Jun 12	20.19500 +0.42	20.23	19.78	19.78	144,000
21 Jun 12	19.77000 -0.31	20.18	19.50	20.06	167,600
20 Jun 12	20.08500 +0.01	20.19	19.81	19.98	62,000
19 Jun 12	20.07000 +0.08	20.14	19.88	19.98	214,000
18 Jun 12	19.98500 -0.44	20.40	19.91	20.34	187,200
15 Jun 12	20.43000 -0.24	20.67	20.40	20.65	168,800
14 Jun 12	20.67500 +0.64	20.75	19.86	19.99	131,600
13 Jun 12	20.03000 +0.04	20.07	19.76	20.03	222,000
12 Jun 12	19.99000 +0.06	20.13	19.70	19.96	194,800
11 Jun 12	19.93000 -0.27	20.44	19.90	20.34	197,200
08 Jun 12	20.20500 -0.07	20.50	20.14	20.21	188,200
07 Jun 12	20.27500 +0.08	20.40	20.00	20.18	247,000
06 Jun 12	20.19500 -0.06	20.39	20.11	20.34	175,800
05 Jun 12	20.25000 +0.20	20.30	19.92	19.93	186,400
04 Jun 12	20.05000 +0.02	20.09	19.79	20.00	203,400
01 Jun 12	20.03000 -0.17	20.23	19.00	19.89	212,800
31 May 12	20.20000 -0.04	20.36	20.13	20.22	173,800
30 May 12	20.24000 +0.13	20.25	19.89	19.97	194,200
29 May 12	20.11500 +0.16	20.24	19.99	20.09	187,800
25 May 12	19.95500 -0.25	20.19	19.92	20.19	216,600
24 May 12	20.20000 +0.20	20.21	19.80	19.96	169,400
23 May 12	20.00000 +0.13	20.05	19.59	19.82	150,000
22 May 12	19.87000 -0.05	20.25	19.75	19.83	184,000
21 May 12	19.91500 +0.50	19.98	19.23	19.40	113,000
18 May 12	19.41500 +0.25	19.58	19.11	19.11	134,000
17 May 12	19.17000 +0.07	19.44	19.04	19.15	170,400
16 May 12	19.10000 +0.23	19.19	18.82	18.88	208,200
15 May 12	18.87000 -0.17	18.99	18.77	18.95	562,000
14 May 12	19.04500 -0.25	19.19	18.79	19.03	178,200
11 May 12	19.29500 -0.44	19.85	19.14	19.50	266,000
10 May 12	19.73500 +0.39	20.30	19.34	19.50	319,600
09 May 12	19.34500 +0.73	19.41	18.38	18.38	238,000
08 May 12	18.61500 +0.08	18.85	18.32	18.39	221,200
07 May 12	18.53500 -0.04	18.80	18.34	18.44	280,000
04 May 12	18.57500 +0.33	18.78	18.01	18.13	274,200
03 May 12	18.25000 -0.60	18.86	18.04	18.86	267,200
02 May 12	18.85500 -0.03	19.08	18.51	18.86	332,000
01 May 12	18.89000 -1.96	20.98	18.87	20.84	894,400
30 Apr 12	20.85000 +0.41	20.89	20.25	20.50	452,000
27 Apr 12	20.44500 +0.26	20.52	20.02	20.18	186,800
26 Apr 12	20.18500 -0.32	20.53	20.00	20.25	282,200
25 Apr 12	20.50000 +2.10	21.07	19.25	20.00	586,400
24 Apr 12	18.40000 +0.04	18.64	18.15	18.27	126,200
23 Apr 12	18.36000 -0.30	18.45	18.09	18.31	67,800
20 Apr 12	18.66000 +0.26	18.75	18.45	18.56	87,600
19 Apr 12	18.40000 -0.41	18.83	18.10	18.79	112,000
18 Apr 12	18.80500 -0.11	18.97	18.67	18.81	209,200
17 Apr 12	18.92000 +0.67	19.15	18.34	18.34	76,200
16 Apr 12	18.25500 +0.25	18.42	17.92	18.05	101,600
13 Apr 12	18.00000 -0.24	18.34	18.00	18.20	46,400
12 Apr 12	18.23500 +0.10	18.44	18.09	18.13	59,200
11 Apr 12	18.13500 -0.02	18.45	17.90	18.19	50,800
10 Apr 12	18.15500 +0.05	18.47	17.88	18.16	58,000
09 Apr 12	18.11000 -0.24	18.24	17.99	18.05	79,400
05 Apr 12	18.35000 +0.03	18.41	18.14	18.21	111,200
04 Apr 12	18.32000 -0.01	18.34	17.90	18.25	121,200
03 Apr 12	18.32500 -0.72	19.09	18.29	18.98	124,400
02 Apr 12	19.04500 +0.38	19.11	18.67	18.67	143,200
30 Mar 12	18.66500 -0.06	18.91	18.60	18.91	46,000
29 Mar 12	18.72500 +0.25	18.77	18.27	18.33	91,800
28 Mar 12	18.48000 -0.03	18.60	18.10	18.49	141,000
27 Mar 12	18.51500 -0.24	18.83	18.45	18.75	90,000
26 Mar 12	18.75500 +0.35	18.80	18.28	18.47	62,200
23 Mar 12	18.40500 +0.44	18.42	17.91	17.93	57,000
22 Mar 12	17.96500 -0.33	18.32	17.60	18.11	68,400
21 Mar 12	18.29000 +0.04	18.38	18.08	18.37	62,800
20 Mar 12	18.25500 -0.13	18.48	18.23	18.33	69,400
19 Mar 12	18.38500 +0.20	18.60	18.15	18.15	66,800
16 Mar 12	18.18500 -0.11	18.31	17.84	18.31	99,000
15 Mar 12	18.30000 -0.25	18.64	18.15	18.55	73,800
14 Mar 12	18.55000 -0.56	19.02	18.49	18.92	88,400
13 Mar 12	19.11000 +0.46	19.13	18.58	18.82	77,000
12 Mar 12	18.65000 -0.19	18.87	18.43	18.87	87,000
09 Mar 12	18.84500 +0.88	18.96	17.96	17.99	92,600
08 Mar 12	17.96500 +0.30	18.02	17.64	17.76	71,200
07 Mar 12	17.66500 -0.30	18.10	17.56	18.03	170,000
06 Mar 12	17.97000 -0.59	18.71	17.60	18.33	108,600
05 Mar 12	18.55500 +0.41	18.67	18.11	18.11	53,600
02 Mar 12	18.14500 -0.42	18.57	18.06	18.51	108,400
01 Mar 12	18.57000 +0.02	18.76	18.45	18.60	160,000
29 Feb 12	18.55000 -0.45	19.25	18.54	19.02	82,800
28 Feb 12	18.99500 -0.15	19.17	18.83	19.14	170,800
27 Feb 12	19.15000 -0.07	19.18	18.98	19.13	93,800
24 Feb 12	19.22000 +0.00	19.25	19.07	19.22	69,800
23 Feb 12	19.21500 +0.17	19.25	18.98	19.11	50,400
22 Feb 12	19.05000 -0.05	19.49	19.00	19.06	94,000
21 Feb 12	19.09500 +0.08	19.41	18.73	19.00	142,000
17 Feb 12	19.01000 -0.08	19.16	18.91	19.05	78,600
16 Feb 12	19.09500 +0.56	19.14	18.50	18.51	147,600
15 Feb 12	18.53000 -0.10	18.72	18.42	18.70	126,200
14 Feb 12	18.63000 -0.48	19.10	18.56	19.08	305,600
13 Feb 12	19.11000 +0.40	19.44	18.75	18.89	207,200
10 Feb 12	18.71500 -0.14	18.83	18.48	18.70	186,000
09 Feb 12	18.85500 +0.35	18.90	18.20	18.50	346,400
08 Feb 12	18.50000 +0.59	18.50	17.45	17.50	292,200
07 Feb 12	17.91000 -0.08	18.25	17.90	17.95	151,400
06 Feb 12	17.98500 +0.10	18.08	17.83	17.88	77,200
03 Feb 12	17.88500 +0.01	18.12	17.83	18.00	173,200
02 Feb 12	17.87500 +0.30	17.90	17.56	17.60	82,600
01 Feb 12	17.57500 +0.19	17.60	16.87	17.45	273,000
31 Jan 12	17.39000 -0.02	17.47	17.13	17.47	124,800
30 Jan 12	17.41000 -0.04	17.48	17.22	17.36	63,800
27 Jan 12	17.45000 +0.21	17.47	17.19	17.20	93,000
26 Jan 12	17.24000 +0.22	17.27	17.00	17.06	162,200
25 Jan 12	17.02000 +0.10	17.18	16.72	16.90	97,800
24 Jan 12	16.91500 +0.28	16.96	16.55	16.60	158,400
23 Jan 12	16.64000 -0.16	16.83	16.55	16.83	94,800
20 Jan 12	16.79500 +0.15	16.90	16.63	16.65	96,000
19 Jan 12	16.65000 +0.04	16.86	16.50	16.60	98,400
18 Jan 12	16.61000 +0.28	16.64	16.34	16.36	109,600
17 Jan 12	16.33000 +0.33	16.33	16.03	16.09	110,600
13 Jan 12	16.00000 +0.13	16.02	15.59	15.68	75,400
12 Jan 12	15.87000 +0.04	15.90	15.61	15.85	75,600
11 Jan 12	15.83000 +0.14	15.87	15.60	15.66	93,200
10 Jan 12	15.68500 -0.07	16.05	15.65	15.91	125,200
09 Jan 12	15.76000 +0.18	15.89	15.41	15.60	93,800
06 Jan 12	15.58500 -0.27	15.99	15.52	15.78	167,000
05 Jan 12	15.85500 +0.08	15.96	15.69	15.73	85,200
04 Jan 12	15.77000 +0.01	16.10	15.59	15.65	160,400
03 Jan 12	15.76500 +0.58	15.85	15.33	15.33	287,800
30 Dec 11	15.18500 -0.09	15.26	15.13	15.22	76,600
29 Dec 11	15.27500 +0.09	15.45	15.18	15.28	112,600
28 Dec 11	15.18500 -0.18	15.35	15.06	15.35	149,200
27 Dec 11	15.36500 +0.17	15.59	15.06	15.19	170,000
23 Dec 11	15.19500 -0.05	15.39	15.10	15.34	118,200
22 Dec 11	15.24000 +0.12	15.44	15.11	15.24	71,800
21 Dec 11	15.12000 +0.22	15.27	14.74	14.94	107,600
20 Dec 11	14.89500 +0.15	15.25	14.50	15.01	284,200
19 Dec 11	14.74500 -0.21	15.43	14.60	15.02	157,200
16 Dec 11	14.95500 -0.36	15.44	14.84	15.28	340,200
15 Dec 11	15.31000 +0.52	15.90	14.95	14.95	231,200
14 Dec 11	14.79500 -0.16	15.04	14.77	14.89	124,400
13 Dec 11	14.95500 -0.29	15.49	14.92	15.40	125,400
12 Dec 11	15.24500 -0.50	15.60	15.09	15.60	142,200
09 Dec 11	15.74500 +0.10	15.95	15.55	15.73	106,000
08 Dec 11	15.65000 -0.64	16.20	15.63	16.20	87,200
07 Dec 11	16.29000 +0.08	16.43	15.81	16.18	66,200
06 Dec 11	16.21000 -0.11	16.54	16.19	16.31	57,400
05 Dec 11	16.31500 +0.10	16.84	16.11	16.42	155,800
02 Dec 11	16.21500 -0.15	16.49	16.03	16.48	85,400
01 Dec 11	16.36500 -0.70	17.02	16.34	16.98	156,600
30 Nov 11	17.07000 +0.76	17.08	16.19	16.80	277,000
29 Nov 11	16.31000 -0.05	16.59	16.21	16.32	81,200
28 Nov 11	16.35500 +0.83	16.56	15.89	15.89	83,600
25 Nov 11	15.52000 -0.24	15.89	15.52	15.65	33,400
23 Nov 11	15.76500 -0.36	16.12	15.56	15.98	88,600
22 Nov 11	16.12000 -0.28	16.50	16.09	16.44	107,200
21 Nov 11	16.40500 -0.75	17.09	16.35	17.00	116,000
18 Nov 11	17.16000 +0.05	17.38	17.14	17.15	66,800
17 Nov 11	17.11000 -0.19	17.45	17.04	17.29	47,600
16 Nov 11	17.30000 -0.17	17.51	17.16	17.28	78,200
15 Nov 11	17.46500 +0.35	17.58	17.01	17.09	65,400
14 Nov 11	17.11000 -0.32	17.43	16.67	17.43	135,200
11 Nov 11	17.43500 +0.56	17.55	16.93	17.00	172,600
10 Nov 11	16.87500 -0.25	17.27	16.73	17.27	109,800
09 Nov 11	17.13000 -0.70	17.50	16.93	17.50	97,000
08 Nov 11	17.83000 +0.24	17.94	17.50	17.60	115,800
07 Nov 11	17.59500 +0.10	17.59	17.20	17.38	163,200
04 Nov 11	17.49500 +0.00	17.58	17.31	17.58	124,600
03 Nov 11	17.50000 +0.40	17.52	17.02	17.28	215,000
02 Nov 11	17.10500 +0.21	17.31	16.75	17.27	143,600
01 Nov 11	16.89500 -0.40	17.34	16.63	16.65	228,600
31 Oct 11	17.30000 -0.13	17.50	17.00	17.06	156,600
28 Oct 11	17.43000 +0.49	17.50	16.62	16.88	169,600
27 Oct 11	16.94500 +0.08	17.39	16.50	16.95	317,800
26 Oct 11	16.86500 +1.20	17.10	15.60	16.00	251,800
25 Oct 11	15.66500 -0.15	15.80	15.48	15.69	152,400
24 Oct 11	15.82000 +0.43	15.99	15.46	15.46	109,000
21 Oct 11	15.38500 +0.37	15.73	14.98	15.27	182,400
20 Oct 11	15.01500 +0.06	15.13	14.48	14.93	50,800
19 Oct 11	14.96000 -0.16	15.25	14.79	15.17	77,400
18 Oct 11	15.12000 +0.45	15.30	14.59	14.77	181,200
17 Oct 11	14.67000 -0.59	15.20	14.67	15.12	84,400
14 Oct 11	15.25500 +0.12	15.36	14.87	15.24	102,200
13 Oct 11	15.13500 -0.05	15.41	14.95	15.15	147,600
12 Oct 11	15.18000 +0.80	15.55	14.44	14.44	247,000
11 Oct 11	14.38000 +0.02	14.53	14.00	14.22	158,200
10 Oct 11	14.36500 +0.53	14.36	13.90	13.90	170,600
07 Oct 11	13.83000 -0.31	14.23	13.72	14.13	105,400
06 Oct 11	14.13500 +0.12	14.39	13.89	14.05	132,000
05 Oct 11	14.01500 +0.27	14.15	13.59	13.85	205,600
04 Oct 11	13.74500 +0.70	13.81	12.85	12.86	167,600
03 Oct 11	13.04500 -0.70	13.99	12.93	13.63	280,600
30 Sep 11	13.75000 -0.28	13.99	13.70	13.80	126,800
29 Sep 11	14.03500 +0.19	14.36	13.70	14.13	80,400
28 Sep 11	13.84000 -0.21	14.17	13.77	14.05	242,200
27 Sep 11	14.05000 +0.65	14.07	13.60	13.81	227,400
26 Sep 11	13.39500 +0.45	13.43	13.00	13.03	113,800
23 Sep 11	12.94500 +0.13	13.07	12.65	12.80	125,400
22 Sep 11	12.81000 -0.51	13.13	12.61	12.98	160,200
21 Sep 11	13.32500 -0.26	13.74	13.31	13.62	105,800
20 Sep 11	13.58000 -0.05	13.81	13.55	13.77	223,800
19 Sep 11	13.63000 -0.28	13.88	13.41	13.65	75,200
16 Sep 11	13.91000 +0.27	13.98	13.72	13.72	226,200
15 Sep 11	13.63500 +0.29	13.78	13.35	13.51	107,000
14 Sep 11	13.34500 +0.08	13.57	13.18	13.39	76,200
13 Sep 11	13.26500 +0.20	13.36	12.91	13.32	138,800
12 Sep 11	13.07000 +0.08	13.35	12.80	12.80	221,000
09 Sep 11	12.99000 +0.26	13.15	12.52	12.57	143,200
08 Sep 11	12.73500 -0.33	13.07	12.59	12.99	142,800
07 Sep 11	13.06000 +0.60	13.13	12.56	12.59	119,800
06 Sep 11	12.46500 -0.14	12.47	12.10	12.18	171,400
02 Sep 11	12.61000 +0.29	12.99	12.14	12.14	216,200
01 Sep 11	12.32000 -0.55	12.90	12.06	12.90	258,200
31 Aug 11	12.87000 -0.17	13.24	12.78	13.10	191,800
30 Aug 11	13.04000 -0.02	13.19	12.77	12.91	126,200
29 Aug 11	13.06500 +0.16	13.10	12.89	13.03	182,800
26 Aug 11	12.90000 +0.46	13.10	12.19	12.34	213,400
25 Aug 11	12.43500 -0.16	12.84	12.29	12.59	172,400
24 Aug 11	12.59500 -0.14	12.85	12.34	12.68	178,200
23 Aug 11	12.73500 +0.70	12.80	12.23	12.26	362,800
22 Aug 11	12.03500 +0.23	12.26	11.88	12.16	164,600
19 Aug 11	11.80000 +0.00	12.22	11.55	11.62	160,600
18 Aug 11	11.80000 -0.84	12.52	11.69	12.29	290,400
17 Aug 11	12.63500 +0.48	12.98	12.19	12.24	338,400
16 Aug 11	12.16000 -1.36	13.41	12.15	13.38	419,800
15 Aug 11	13.51500 +0.26	13.52	13.16	13.33	160,400
12 Aug 11	13.25500 -0.07	13.60	13.10	13.44	167,400
11 Aug 11	13.33000 +0.64	13.61	12.73	12.84	208,200
10 Aug 11	12.69500 -0.68	13.27	12.60	13.16	188,800
09 Aug 11	13.37500 +0.80	13.65	12.32	12.83	470,800
08 Aug 11	12.57500 -1.38	13.95	12.57	13.75	342,200
05 Aug 11	13.95500 +0.19	14.23	13.56	13.90	233,200
04 Aug 11	13.76000 -0.24	14.36	13.70	13.85	333,000
03 Aug 11	14.00500 +0.32	14.05	13.27	13.76	243,800
02 Aug 11	13.69000 -0.41	14.34	13.52	13.97	328,400
01 Aug 11	14.09500 +0.42	14.19	13.44	13.82	485,400
29 Jul 11	13.67500 -0.47	14.25	13.64	14.04	276,000
28 Jul 11	14.14500 +0.07	14.35	13.95	14.15	449,400
27 Jul 11	14.08000 -1.80	15.63	13.75	15.57	912,600
26 Jul 11	15.88000 +0.55	16.10	15.28	15.32	353,000
25 Jul 11	15.33500 -0.30	15.81	15.25	15.55	198,200
22 Jul 11	15.63500 -0.17	15.82	15.63	15.78	98,400
21 Jul 11	15.80500 +0.09	15.91	15.69	15.77	123,400
20 Jul 11	15.72000 -0.03	15.85	15.61	15.76	202,800
19 Jul 11	15.75000 +0.19	15.90	15.67	15.67	167,800
18 Jul 11	15.55500 -0.10	15.77	15.27	15.61	224,400
15 Jul 11	15.65500 -0.18	16.14	15.56	15.92	85,000
14 Jul 11	15.83000 -0.55	16.50	15.81	16.39	86,200
13 Jul 11	16.38000 +0.84	16.48	15.66	15.66	157,600
12 Jul 11	15.54000 -0.39	16.22	15.53	15.95	101,200
11 Jul 11	15.93000 +0.13	16.07	15.64	15.66	156,600
08 Jul 11	15.80500 -0.63	16.38	15.64	16.24	284,600
07 Jul 11	16.43500 +0.09	16.48	15.80	16.34	439,200
06 Jul 11	16.34500 -0.33	16.67	16.26	16.63	212,800
05 Jul 11	16.67500 -0.10	16.84	16.29	16.75	297,400
01 Jul 11	16.77000 +1.13	16.88	15.59	15.74	508,600
30 Jun 11	15.64000 +1.15	17.22	15.41	16.88	1,313,800
29 Jun 11	14.49500 +0.22	14.60	14.18	14.24	125,200
28 Jun 11	14.27500 +0.01	14.34	14.14	14.32	60,800
27 Jun 11	14.26000 +0.11	14.39	14.16	14.23	142,400
24 Jun 11	14.14500 +0.04	14.20	13.98	14.09	267,000
23 Jun 11	14.10500 +0.36	14.25	13.59	13.74	168,200
22 Jun 11	13.74500 -0.32	13.94	13.71	13.94	152,600
21 Jun 11	14.06000 +0.23	14.10	13.85	13.95	72,400
20 Jun 11	13.83000 -0.31	14.27	13.76	14.19	124,400
17 Jun 11	14.14000 +0.06	14.59	14.10	14.17	428,800
16 Jun 11	14.08500 +0.61	14.13	13.50	13.50	226,400
15 Jun 11	13.48000 -0.03	13.57	13.40	13.50	148,800
14 Jun 11	13.50500 -0.02	13.73	13.50	13.61	168,200
13 Jun 11	13.52000 +0.03	13.64	13.40	13.48	99,000
10 Jun 11	13.49000 -0.12	13.66	13.45	13.55	194,200
09 Jun 11	13.61000 -0.04	13.80	13.52	13.66	175,600
08 Jun 11	13.65000 -0.24	14.02	13.59	13.81	54,000
07 Jun 11	13.89000 -0.09	14.23	13.89	14.02	65,000
06 Jun 11	13.98500 +0.05	14.14	13.93	14.01	238,200
03 Jun 11	13.93000 -0.07	14.09	13.50	13.89	423,800
02 Jun 11	14.00000 -0.25	14.28	13.85	14.23	493,200
01 Jun 11	14.25000 -0.44	14.79	14.23	14.65	300,400
31 May 11	14.69500 -0.01	14.98	14.55	14.86	271,400
27 May 11	14.70000 -0.03	15.23	14.60	14.82	161,200
26 May 11	14.72500 -0.02	14.99	14.65	14.69	101,000
25 May 11	14.74500 -0.03	14.90	14.68	14.69	189,200
24 May 11	14.77500 -0.16	15.15	14.73	14.89	737,000
23 May 11	14.93000 +0.22	14.99	14.50	14.68	376,000
20 May 11	14.71500 -0.27	15.05	14.60	14.99	269,800
19 May 11	14.98500 -0.15	15.27	14.69	15.27	330,000
18 May 11	15.13000 +0.67	15.61	14.53	14.53	463,000
17 May 11	14.46000 +0.19	14.55	14.29	14.49	377,200
16 May 11	14.27500 +0.25	14.49	14.01	14.24	681,400
13 May 11	14.02500 -1.72	15.75	13.94	15.75	1,610,000
12 May 11	15.74000 +0.07	16.31	15.51	15.74	366,000
11 May 11	15.67000 -0.83	16.50	15.67	16.50	1,067,200
10 May 11	16.50500 -2.35	17.83	15.30	17.83	2,392,600
09 May 11	18.85500 +0.52	18.90	18.22	18.35	110,000
06 May 11	18.33500 +0.11	18.81	17.97	18.28	63,400
05 May 11	18.22000 -0.04	18.47	17.96	18.25	83,200
04 May 11	18.26000 +0.24	18.32	17.93	17.97	118,000
03 May 11	18.02000 -0.10	18.35	18.00	18.25	62,000
02 May 11	18.12500 -0.52	18.62	18.12	18.62	50,000
29 Apr 11	18.65000 -0.32	19.14	17.50	19.14	428,000
28 Apr 11	18.96500 +0.82	19.25	18.10	18.15	145,200
27 Apr 11	18.15000 +0.32	19.25	17.47	17.85	623,000
26 Apr 11	17.83000 +0.41	17.96	17.27	17.39	126,800
25 Apr 11	17.42000 +0.29	17.47	17.00	17.07	68,200
21 Apr 11	17.13000 -0.14	17.38	17.11	17.38	33,800
20 Apr 11	17.27000 +0.18	17.29	17.08	17.19	39,800
19 Apr 11	17.09000 -0.07	17.17	17.00	17.00	65,800
18 Apr 11	17.15500 -0.23	17.24	17.08	17.18	27,000
15 Apr 11	17.39000 +0.23	17.42	17.08	17.08	89,800
14 Apr 11	17.16000 -0.02	17.27	17.08	17.08	69,200
13 Apr 11	17.18000 +0.02	17.33	17.01	17.33	77,000
12 Apr 11	17.15500 +0.02	17.49	16.89	17.13	18,800
11 Apr 11	17.13500 +0.01	17.27	17.08	17.17	28,200
08 Apr 11	17.12500 -0.08	17.27	16.99	17.27	19,800
07 Apr 11	17.21000 +0.15	17.28	17.06	17.15	27,200
06 Apr 11	17.06000 +0.08	17.12	16.86	17.01	121,800
05 Apr 11	16.97500 -0.13	17.25	16.79	17.11	117,200
04 Apr 11	17.10000 -0.26	17.50	17.04	17.45	111,400
01 Apr 11	17.36000 +0.11	17.52	17.22	17.30	109,000
31 Mar 11	17.25500 +0.15	17.34	17.10	17.13	138,800
30 Mar 11	17.10000 +0.03	17.50	16.94	17.50	166,600
29 Mar 11	17.06500 +0.12	17.22	17.00	17.09	44,800
28 Mar 11	16.94500 -0.12	17.15	16.90	17.15	16,600
25 Mar 11	17.06500 -0.04	17.36	17.07	17.17	40,200
24 Mar 11	17.10500 +0.07	17.18	16.99	17.03	29,800
23 Mar 11	17.03000 -0.03	17.10	16.95	17.06	39,000
22 Mar 11	17.06000 +0.16	17.09	16.86	16.88	59,800
21 Mar 11	16.90000 -0.05	17.17	16.67	17.13	172,400
18 Mar 11	16.94500 +0.22	17.04	16.63	16.74	102,800
17 Mar 11	16.73000 +0.13	17.00	16.64	16.82	131,000
16 Mar 11	16.60000 -0.15	16.75	16.54	16.72	37,000
15 Mar 11	16.75500 +0.14	16.91	16.39	16.39	71,000
14 Mar 11	16.61500 -0.06	16.67	16.00	16.50	98,000
11 Mar 11	16.67500 -0.16	16.84	16.55	16.75	149,800
10 Mar 11	16.83500 -0.25	16.98	16.75	16.98	84,800
09 Mar 11	17.08500 -0.07	17.27	17.08	17.13	46,400
08 Mar 11	17.15000 +0.25	17.27	16.80	16.90	66,400
07 Mar 11	16.90000 -0.43	17.68	16.85	17.25	128,600
04 Mar 11	17.33500 +0.33	17.37	16.90	17.09	76,600
03 Mar 11	17.00000 +0.01	17.13	16.75	17.01	74,400
02 Mar 11	16.98500 -0.05	17.13	16.71	17.01	134,800
01 Mar 11	17.03500 -0.38	17.58	17.03	17.42	162,600
28 Feb 11	17.41000 -0.26	17.89	17.31	17.68	81,200
25 Feb 11	17.67500 +0.53	17.74	16.85	17.20	71,600
24 Feb 11	17.14000 +0.28	17.28	16.96	16.96	99,200
23 Feb 11	16.85500 -0.24	17.22	16.79	17.01	139,400
22 Feb 11	17.09000 -0.05	17.29	16.92	17.29	59,200
18 Feb 11	17.14000 -0.02	17.35	17.02	17.23	95,400
17 Feb 11	17.15500 +0.02	17.20	17.04	17.04	45,200
16 Feb 11	17.14000 +0.23	17.44	16.92	17.02	73,200
15 Feb 11	16.91000 +0.11	17.10	16.76	16.80	63,400
14 Feb 11	16.80000 -0.17	17.19	16.70	17.02	80,200
11 Feb 11	16.96500 -0.14	17.18	16.67	17.01	126,600
10 Feb 11	17.10000 -0.40	17.50	16.93	17.50	161,600
09 Feb 11	17.50000 -2.60	17.87	16.47	16.64	588,400
08 Feb 11	20.10500 +0.45	20.25	19.59	19.59	165,200
07 Feb 11	19.65500 +0.01	20.04	19.45	19.63	63,000
04 Feb 11	19.64500 +0.05	19.74	19.50	19.64	29,400
03 Feb 11	19.60000 -0.05	19.70	19.44	19.69	38,800
02 Feb 11	19.65000 +0.17	19.69	19.32	19.51	48,600
01 Feb 11	19.48000 +0.52	19.49	18.91	19.07	53,200
31 Jan 11	18.96000 -0.39	19.50	18.96	19.41	161,200
28 Jan 11	19.35000 -1.00	20.64	19.34	20.44	125,400
27 Jan 11	20.35500 -0.11	20.61	20.00	20.00	67,800
26 Jan 11	20.46500 -0.03	20.66	20.40	20.61	42,400
25 Jan 11	20.49500 +0.10	20.56	20.13	20.43	27,800
24 Jan 11	20.40000 +0.06	20.66	20.07	20.30	77,800
21 Jan 11	20.34000 -0.45	20.82	20.31	20.82	44,200
20 Jan 11	20.79000 -0.43	21.06	20.75	21.06	51,400
19 Jan 11	21.22000 -0.34	21.56	21.07	21.56	98,200
18 Jan 11	21.56000 -0.04	21.68	21.32	21.35	53,000
14 Jan 11	21.60000 +0.05	21.67	21.42	21.49	58,800
13 Jan 11	21.55500 +0.10	21.58	21.27	21.38	33,000
12 Jan 11	21.45500 -0.25	21.75	21.25	21.25	77,000
11 Jan 11	21.71000 +0.19	21.86	21.50	21.63	42,200
10 Jan 11	21.51500 -0.11	21.65	21.34	21.48	58,600
07 Jan 11	21.63000 -0.03	21.68	21.16	21.62	57,400
06 Jan 11	21.65500 +0.30	21.71	21.31	21.31	30,200
05 Jan 11	21.35500 -0.05	21.49	21.02	21.35	34,000
04 Jan 11	21.40000 -0.43	21.92	21.01	21.83	91,200
03 Jan 11	21.83000 +0.10	22.11	21.67	21.77	47,000
31 Dec 10	21.72500 -0.02	21.95	21.67	21.77	33,400
30 Dec 10	21.75000 +0.12	22.06	21.42	21.55	66,200
29 Dec 10	21.63000 -0.19	21.82	21.49	21.82	19,400
28 Dec 10	21.82000 +0.18	21.91	21.53	21.76	54,000
27 Dec 10	21.64000 +0.28	22.15	21.29	21.36	145,600
23 Dec 10	21.36000 -0.59	21.97	21.26	21.88	204,800
22 Dec 10	21.95000 +0.03	22.10	21.70	21.96	44,800
21 Dec 10	21.92500 +0.50	22.00	21.45	21.55	94,800
20 Dec 10	21.42500 -0.20	21.60	21.35	21.50	46,200
17 Dec 10	21.63000 -0.44	22.06	21.34	22.01	110,600
16 Dec 10	22.06500 +0.09	22.07	21.84	21.98	107,200
15 Dec 10	21.98000 +0.06	22.08	21.73	21.83	395,600
14 Dec 10	21.92500 +0.02	22.03	21.79	21.98	72,000
13 Dec 10	21.90500 -0.35	22.38	21.60	22.27	103,000
10 Dec 10	22.26000 +0.17	22.27	22.03	22.05	61,800
09 Dec 10	22.09500 +0.14	22.22	21.87	22.02	72,800
08 Dec 10	21.95500 -0.13	22.21	21.04	21.04	124,200
07 Dec 10	22.08500 +0.33	22.35	21.85	21.85	105,200
06 Dec 10	21.75000 +0.58	21.83	20.95	21.08	145,000
03 Dec 10	21.17000 -0.06	21.24	20.81	21.10	74,000
02 Dec 10	21.22500 -0.07	21.65	20.90	21.37	68,400
01 Dec 10	21.30000 +0.24	21.37	21.00	21.37	90,400
30 Nov 10	21.06000 -0.29	21.18	20.65	21.17	137,600
29 Nov 10	21.35000 -0.23	21.53	21.13	21.41	64,200
26 Nov 10	21.58500 -0.21	21.81	21.47	21.55	28,400
24 Nov 10	21.79500 -0.29	22.17	21.71	22.17	40,400
23 Nov 10	22.08500 -0.21	22.16	21.65	22.05	51,400
22 Nov 10	22.29500 +0.03	22.36	22.05	22.23	182,800
19 Nov 10	22.26500 +0.16	22.35	22.03	22.09	62,800
18 Nov 10	22.10500 +0.32	22.35	21.92	22.00	340,200
17 Nov 10	21.78500 -0.16	21.99	21.61	21.93	41,000
16 Nov 10	21.94500 +0.21	21.96	21.26	21.55	108,000
15 Nov 10	21.73500 -0.16	22.00	21.50	21.97	50,000
12 Nov 10	21.89500 -0.06	22.14	21.71	21.76	36,600
11 Nov 10	21.95500 -0.20	22.24	21.54	21.94	62,600
10 Nov 10	22.16000 -0.25	22.49	21.75	21.75	110,000
09 Nov 10	22.40500 -0.06	22.50	22.20	22.44	62,800
08 Nov 10	22.46500 +0.06	22.50	22.10	22.26	34,400
05 Nov 10	22.40500 +0.01	22.41	22.05	22.05	115,200
04 Nov 10	22.39500 +0.22	22.40	22.10	22.33	91,600
03 Nov 10	22.18000 +0.19	22.19	21.98	22.13	43,800
02 Nov 10	21.99000 -0.01	22.09	21.89	22.00	119,000
01 Nov 10	22.00000 +0.04	22.06	21.76	22.00	127,400
29 Oct 10	21.96000 -0.45	22.48	21.75	22.27	274,400
28 Oct 10	22.40500 -0.13	22.55	22.09	22.23	512,800
27 Oct 10	22.53500 +1.74	22.75	21.40	21.50	324,600
26 Oct 10	20.79000 +0.50	20.89	20.23	20.23	77,200
25 Oct 10	20.29500 -0.02	20.58	20.25	20.40	49,400
22 Oct 10	20.32000 +0.16	20.48	20.17	20.17	41,200
21 Oct 10	20.16000 -0.28	20.72	19.83	20.59	94,000
20 Oct 10	20.44000 +0.18	20.85	20.29	20.41	70,400
19 Oct 10	20.26000 -0.25	20.79	19.90	20.27	51,800
18 Oct 10	20.51500 +0.30	20.68	20.08	20.22	73,600
15 Oct 10	20.22000 +0.16	20.40	19.67	20.33	89,800
14 Oct 10	20.06000 +0.31	20.11	19.53	19.67	78,000
13 Oct 10	19.75000 -0.38	20.24	19.73	20.03	103,200
12 Oct 10	20.13000 -0.24	20.61	20.00	20.23	47,000
11 Oct 10	20.36500 +0.02	20.65	20.25	20.39	70,200
08 Oct 10	20.34000 +0.19	20.40	19.98	20.15	65,800
07 Oct 10	20.15000 +0.48	20.27	19.80	19.84	47,400
06 Oct 10	19.67000 -0.61	20.44	19.50	20.19	62,400
05 Oct 10	20.28500 +0.66	20.38	19.72	19.97	73,400
04 Oct 10	19.62500 -0.48	20.03	19.50	19.99	50,600
01 Oct 10	20.10000 -0.08	20.40	20.02	20.20	41,000
30 Sep 10	20.18000 +0.08	20.31	19.90	20.16	139,000
29 Sep 10	20.10500 +0.07	20.15	19.87	19.92	96,400
28 Sep 10	20.03500 -0.18	20.50	19.91	20.33	155,800
27 Sep 10	20.22000 -0.35	20.61	20.20	20.43	32,600
24 Sep 10	20.57000 +0.31	20.66	20.45	20.52	48,200
23 Sep 10	20.26500 -0.53	20.74	20.10	20.57	87,600
22 Sep 10	20.80000 -0.26	21.26	20.78	21.02	33,400
21 Sep 10	21.05500 -0.02	21.41	20.98	21.00	40,400
20 Sep 10	21.07500 +0.51	21.27	20.50	20.50	123,600
17 Sep 10	20.56500 +0.39	20.85	19.99	20.36	112,800
16 Sep 10	20.18000 -0.30	20.48	19.92	20.08	117,000
15 Sep 10	20.47500 -0.14	20.67	20.35	20.55	72,800
14 Sep 10	20.61000 -0.28	20.77	20.50	20.77	108,600
13 Sep 10	20.89500 -0.15	21.22	20.87	21.22	112,400
10 Sep 10	21.04500 +0.24	21.19	20.56	20.88	85,600
09 Sep 10	20.81000 -0.14	21.00	20.25	21.00	80,800
08 Sep 10	20.95000 -0.16	21.09	20.84	20.97	63,600
07 Sep 10	21.11500 -0.78	21.86	21.01	21.86	48,400
03 Sep 10	21.90000 +0.40	21.94	21.16	21.50	95,200
02 Sep 10	21.50000 +0.00	21.50	21.16	21.45	75,200
01 Sep 10	21.50000 +0.25	21.62	20.65	21.50	151,000
31 Aug 10	21.25000 -0.02	21.50	21.08	21.32	99,000
30 Aug 10	21.27500 -0.02	21.58	21.06	21.47	127,400
27 Aug 10	21.30000 +1.34	21.50	19.88	20.21	267,400
26 Aug 10	19.96000 -0.08	20.15	19.90	20.00	65,400
25 Aug 10	20.04000 +0.06	20.26	19.64	19.84	123,600
24 Aug 10	19.98000 -0.50	20.35	19.93	20.20	96,400
23 Aug 10	20.47500 -0.23	21.36	20.46	20.80	78,000
20 Aug 10	20.71000 -0.88	21.67	20.47	21.41	203,200
19 Aug 10	21.58500 -0.64	22.17	21.56	22.00	392,200
18 Aug 10	22.22500 +0.63	22.40	21.25	21.50	220,400
17 Aug 10	21.59500 -0.55	22.48	21.46	22.25	243,400
16 Aug 10	22.14500 +0.70	22.26	21.29	21.29	105,800
13 Aug 10	21.44000 -0.17	21.93	21.25	21.59	72,000
12 Aug 10	21.61000 -0.19	21.71	21.30	21.43	114,200
11 Aug 10	21.80500 -0.07	21.95	21.24	21.24	102,400
10 Aug 10	21.88000 -0.50	22.34	21.75	22.03	76,000
09 Aug 10	22.37500 +0.32	22.49	22.00	22.27	160,200
06 Aug 10	22.05500 +0.15	22.14	21.05	21.53	124,400
05 Aug 10	21.91000 +0.75	22.50	20.82	21.00	328,800
04 Aug 10	21.15500 +0.81	21.17	20.36	20.41	171,000
03 Aug 10	20.34500 +0.00	20.91	20.25	20.25	82,200
02 Aug 10	20.34000 -0.61	21.14	20.25	20.95	112,400
30 Jul 10	20.95000 +0.19	21.00	20.33	20.38	160,600
29 Jul 10	20.76000 +0.00	21.13	20.29	20.98	102,000
28 Jul 10	20.76500 +0.94	20.83	19.33	20.00	229,000
27 Jul 10	19.82500 +0.13	19.90	19.20	19.20	76,200
26 Jul 10	19.70000 -0.13	20.00	19.66	19.97	74,400
23 Jul 10	19.83000 +0.27	19.90	19.20	19.41	64,400
22 Jul 10	19.55500 +0.22	19.59	19.17	19.58	115,000
21 Jul 10	19.33500 -0.57	20.00	19.33	19.92	40,600
20 Jul 10	19.90000 +0.28	19.90	19.18	19.42	34,800
19 Jul 10	19.62000 +0.07	19.86	19.32	19.56	17,400
16 Jul 10	19.55000 -0.09	19.88	19.03	19.40	100,200
15 Jul 10	19.63500 +0.00	19.70	19.43	19.60	37,600
14 Jul 10	19.63500 -0.02	19.70	19.20	19.20	43,800
13 Jul 10	19.65500 +0.27	19.73	19.31	19.50	62,200
12 Jul 10	19.39000 -0.49	19.95	19.39	19.70	36,000
09 Jul 10	19.88000 +0.23	19.89	19.36	19.58	38,800
08 Jul 10	19.65000 +0.58	19.69	19.08	19.21	74,600
07 Jul 10	19.07000 +0.40	19.07	18.35	18.81	62,000
06 Jul 10	18.67500 +0.14	19.36	18.45	19.15	142,200
02 Jul 10	18.53500 -0.15	18.67	17.75	18.67	38,800
01 Jul 10	18.68000 +0.42	18.73	17.95	18.25	70,400
30 Jun 10	18.26500 -0.06	18.50	18.22	18.50	43,400
29 Jun 10	18.32000 -0.22	18.46	17.92	18.29	61,200
28 Jun 10	18.53500 +0.18	18.69	17.89	18.24	42,200
25 Jun 10	18.35500 +0.92	18.36	17.44	17.57	160,400
24 Jun 10	17.43000 -0.09	17.95	17.31	17.31	35,200
23 Jun 10	17.52000 -0.18	17.75	17.40	17.66	51,200
22 Jun 10	17.70500 -0.25	18.35	17.68	18.05	30,600
21 Jun 10	17.95000 -0.45	18.71	17.83	18.71	57,000
18 Jun 10	18.40000 +0.23	18.63	18.24	18.27	84,800
17 Jun 10	18.17000 -0.44	18.77	17.95	18.77	98,000
16 Jun 10	18.61000 -0.11	18.65	18.33	18.50	26,000
15 Jun 10	18.72000 +0.49	18.81	17.92	18.31	65,800
14 Jun 10	18.23000 +0.17	18.58	17.89	18.15	45,200
11 Jun 10	18.05500 +0.13	18.13	17.59	17.65	41,600
10 Jun 10	17.92500 +0.34	18.25	17.63	17.93	36,200
09 Jun 10	17.58500 +0.08	18.25	17.46	17.48	60,400
08 Jun 10	17.50500 +0.05	17.62	17.35	17.48	63,400
07 Jun 10	17.45000 -0.52	18.26	17.41	18.16	67,600
04 Jun 10	17.97500 -0.98	18.65	17.75	18.35	88,600
03 Jun 10	18.95000 +0.36	18.95	18.33	18.81	99,400
02 Jun 10	18.59000 +0.79	18.60	17.66	17.95	90,600
01 Jun 10	17.80000 -0.93	18.65	17.78	18.51	106,800
28 May 10	18.72500 -0.25	19.11	18.50	18.86	55,200
27 May 10	18.97500 +1.05	19.01	18.27	18.42	81,600
26 May 10	17.93000 +0.33	18.95	17.64	17.71	156,200
25 May 10	17.60000 +0.09	17.71	17.26	17.26	127,800
24 May 10	17.51000 -0.19	18.10	17.42	17.57	64,200
21 May 10	17.70500 +0.38	17.94	16.80	17.25	85,000
20 May 10	17.32500 -1.43	18.24	17.32	18.24	134,600
19 May 10	18.76000 -0.74	19.51	18.75	19.43	122,600
18 May 10	19.49500 +0.41	19.56	19.18	19.34	79,200
17 May 10	19.09000 -0.18	19.60	18.79	19.45	56,600
14 May 10	19.27500 +0.07	19.50	18.90	19.50	58,400
13 May 10	19.20500 -0.03	19.45	18.92	19.05	77,600
12 May 10	19.24000 +0.77	19.27	18.22	18.22	95,800
11 May 10	18.46500 +0.07	19.00	18.26	19.00	151,400
10 May 10	18.40000 +0.97	18.48	17.69	17.69	72,600
07 May 10	17.43500 -0.30	17.75	17.22	17.61	115,800
06 May 10	17.73500 -0.47	18.38	17.34	18.16	76,600
05 May 10	18.21000 -0.30	18.42	17.95	18.32	91,400
04 May 10	18.51000 -0.74	19.02	18.39	18.93	83,200
03 May 10	19.24500 +1.13	19.47	18.12	18.26	233,200
30 Apr 10	18.12000 -0.68	19.00	18.08	18.75	149,400
29 Apr 10	18.80000 -0.28	19.25	18.29	19.25	177,800
28 Apr 10	19.08500 +1.35	19.25	17.90	18.00	245,600
27 Apr 10	17.73500 -0.11	17.80	16.75	17.75	215,200
26 Apr 10	17.84500 +0.48	17.88	17.13	17.27	142,800
23 Apr 10	17.36000 +0.76	17.50	16.49	16.49	186,200
22 Apr 10	16.60000 +0.00	16.63	16.35	16.42	87,800
21 Apr 10	16.60000 +0.15	16.75	16.41	16.48	622,800
20 Apr 10	16.45000 +0.20	16.67	16.24	16.30	126,000
19 Apr 10	16.25000 -0.08	16.47	16.22	16.27	78,200
16 Apr 10	16.33000 +0.00	16.44	16.15	16.30	158,400
15 Apr 10	16.32500 +0.08	16.50	16.14	16.27	189,200
14 Apr 10	16.25000 +0.13	16.42	15.93	15.93	624,200
13 Apr 10	16.12500 -0.01	16.17	16.01	16.05	70,600
12 Apr 10	16.14000 +0.14	16.15	15.89	16.00	121,600
09 Apr 10	15.99500 +0.06	15.99	15.72	15.98	44,400
08 Apr 10	15.93000 +0.12	16.00	15.06	15.81	31,200
07 Apr 10	15.81500 -0.20	16.15	15.66	15.94	52,600
06 Apr 10	16.01000 +0.01	16.08	15.85	15.87	36,400
05 Apr 10	16.00000 +0.51	16.05	15.67	15.95	78,400
01 Apr 10	15.49500 -0.21	15.90	14.88	15.75	138,000
31 Mar 10	15.70500 -0.15	16.00	15.66	15.76	64,200
30 Mar 10	15.85500 +0.27	15.86	15.59	15.65	45,600
29 Mar 10	15.58500 -0.01	15.66	15.50	15.59	48,000
26 Mar 10	15.59500 -0.01	15.83	15.56	15.60	66,000
25 Mar 10	15.60000 -0.24	15.85	15.55	15.85	57,400
24 Mar 10	15.84000 -0.32	16.19	15.83	16.14	32,800
23 Mar 10	16.15500 +0.01	16.17	15.91	16.03	58,800
22 Mar 10	16.14500 +0.09	16.16	15.83	15.83	43,600
19 Mar 10	16.05500 +0.11	16.17	15.68	16.05	155,400
18 Mar 10	15.94500 -0.01	16.24	15.65	15.87	45,000
17 Mar 10	15.95000 -0.03	16.13	15.91	15.96	35,600
16 Mar 10	15.98000 +0.11	16.34	15.43	15.77	117,400
15 Mar 10	15.87000 +0.06	15.98	15.39	15.39	70,800
12 Mar 10	15.81000 +0.08	15.83	15.03	15.44	94,800
11 Mar 10	15.73000 +0.15	15.75	15.42	15.44	102,800
10 Mar 10	15.58000 +0.06	15.78	14.99	15.23	162,800
09 Mar 10	15.51500 +0.32	15.60	15.05	15.13	103,600
08 Mar 10	15.20000 -0.14	15.43	15.06	15.28	64,600
05 Mar 10	15.33500 +0.39	15.59	14.88	14.95	123,800
04 Mar 10	14.95000 +0.31	14.95	14.50	14.63	148,800
03 Mar 10	14.63500 +0.51	14.91	14.19	14.19	130,600
02 Mar 10	14.13000 +0.23	14.31	13.69	13.85	207,400
01 Mar 10	13.90000 +0.05	13.92	13.55	13.76	150,400
26 Feb 10	13.84500 -0.26	13.94	13.77	13.92	66,400
25 Feb 10	14.11000 -0.07	14.14	13.84	13.98	41,600
24 Feb 10	14.17500 +0.15	14.19	13.98	14.14	25,200
23 Feb 10	14.03000 -0.01	14.13	13.88	14.02	105,400
22 Feb 10	14.04000 -0.10	14.22	13.87	14.22	40,000
19 Feb 10	14.13500 +0.05	14.19	14.08	14.11	46,400
18 Feb 10	14.09000 -0.23	14.22	13.88	14.22	153,400
17 Feb 10	14.32000 +0.74	14.32	13.55	13.66	137,600
16 Feb 10	13.57500 -0.18	13.99	13.27	13.88	113,000
12 Feb 10	13.75000 +0.60	13.77	13.08	13.08	94,600
11 Feb 10	13.15500 +0.84	13.30	12.29	12.29	126,600
10 Feb 10	12.32000 -0.65	13.75	12.17	13.52	435,200
09 Feb 10	12.97000 -0.06	13.34	12.80	13.24	142,600
08 Feb 10	13.03500 -0.09	13.25	12.83	13.07	67,200
05 Feb 10	13.12500 -0.31	13.15	12.63	13.14	87,000
04 Feb 10	13.43500 -0.66	14.18	13.35	14.04	102,000
03 Feb 10	14.09500 -0.16	14.29	13.57	14.25	141,200
02 Feb 10	14.26000 +0.15	14.40	14.06	14.09	53,600
01 Feb 10	14.11000 -0.10	14.27	13.80	14.22	53,000
29 Jan 10	14.21000 -0.29	14.64	14.18	14.50	27,800
28 Jan 10	14.50000 -0.40	14.90	14.40	14.90	23,800
27 Jan 10	14.90000 +0.15	15.08	14.50	14.73	57,000
26 Jan 10	14.75000 -0.18	15.22	14.75	14.93	53,800
25 Jan 10	14.93000 +0.04	15.13	14.84	15.00	37,400
22 Jan 10	14.89000 +0.04	15.22	14.74	14.91	28,800
21 Jan 10	14.85000 -0.63	15.35	14.81	15.31	67,600
20 Jan 10	15.48000 -0.45	15.77	15.26	15.77	42,000
19 Jan 10	15.93000 +0.37	15.94	15.53	15.59	39,200
15 Jan 10	15.56500 -0.48	16.13	15.51	16.13	75,400
14 Jan 10	16.04500 +0.18	16.17	15.71	15.77	44,000
13 Jan 10	15.87000 -0.05	15.99	15.60	15.78	43,200
12 Jan 10	15.91500 +0.18	15.94	15.58	15.58	57,400
11 Jan 10	15.73500 -0.09	15.95	15.57	15.85	31,000
08 Jan 10	15.82000 -0.16	16.17	15.55	15.89	79,800
07 Jan 10	15.98000 +0.22	16.03	15.27	15.70	84,000
06 Jan 10	15.76000 -0.22	16.14	15.55	15.91	31,000
05 Jan 10	15.97500 -0.25	16.42	15.85	16.17	47,800
04 Jan 10	16.22500 +0.28	16.34	15.78	16.08	85,400
31 Dec 09	15.95000 -0.16	16.24	15.90	16.09	22,800
30 Dec 09	16.11000 -0.04	16.15	15.91	16.03	36,000
29 Dec 09	16.15000 -0.15	16.39	16.08	16.39	21,800
28 Dec 09	16.30000 +0.00	16.44	16.13	16.43	34,000