FUNDMANAGER.co.uk

Columbia Sportswear Company

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	62.07000 +2.56	62.25	59.54	59.54	611,343
21 Oct 26	59.51000 -1.59	60.97	59.34	60.91	597,058
20 Oct 26	61.10000 +1.12	61.42	60.37	60.37	474,787
19 Oct 26	59.98000 -0.18	60.17	59.50	59.79	541,608
16 Oct 26	60.16000 -0.66	61.78	59.88	60.69	606,786
15 Oct 26	60.82000 +3.12	60.95	58.86	58.86	582,497
14 Oct 26	57.70000 +0.64	57.71	56.41	56.55	750,970
13 Oct 26	57.06000 +0.72	57.76	55.74	56.94	609,039
12 Oct 26	56.34000 -0.70	56.76	55.50	56.59	717,140
09 Oct 26	57.04000 +0.28	57.22	55.92	56.79	595,060
08 Oct 26	56.76000 +0.23	58.19	56.00	56.49	972,994
07 Oct 26	56.53000 -0.92	57.12	56.36	57.04	585,621
06 Oct 26	57.45000 +0.52	57.71	56.33	56.91	692,444
05 Oct 26	56.93000 -0.34	57.51	56.32	56.97	580,728
02 Oct 26	57.27000 -0.42	57.94	56.86	57.94	486,400
01 Oct 26	57.69000 +0.28	58.07	57.03	57.27	1,006,109
30 Sep 26	57.41000 -0.93	59.03	56.88	58.57	765,249
29 Sep 26	58.34000 -0.35	58.69	57.66	58.69	550,194
28 Sep 26	58.69000 +1.09	59.00	56.45	57.54	724,006
25 Sep 26	57.60000 +0.63	57.86	56.40	56.85	548,039
24 Sep 26	56.97000 +0.19	57.48	56.31	57.17	570,058
23 Sep 26	56.78000 -1.65	58.46	56.71	58.46	534,830
22 Sep 26	58.43000 +1.70	58.79	57.04	57.93	539,749
21 Sep 26	56.73000 -0.11	56.87	55.67	56.74	748,133
18 Sep 26	56.84000 -0.21	57.18	56.01	56.74	1,504,419
17 Sep 26	57.05000 -0.04	57.95	56.51	57.65	723,941
16 Sep 26	57.09000 +0.60	57.93	56.33	56.60	533,993
15 Sep 26	56.49000 -1.18	57.59	56.18	57.59	961,144
14 Sep 26	57.67000 +0.75	57.78	55.97	56.52	662,035
11 Sep 26	56.92000 +0.50	57.31	56.42	56.51	503,760
10 Sep 26	56.42000 +0.36	56.53	55.01	55.54	592,724
09 Sep 26	56.06000 -1.65	57.69	56.06	57.65	653,247
08 Sep 26	57.71000 -0.01	57.96	57.01	57.60	612,638
04 Sep 26	57.72000 -0.07	58.13	56.94	57.17	461,482
03 Sep 26	57.79000 +0.93	58.14	56.56	57.25	547,695
02 Sep 26	56.86000 +0.05	57.64	56.50	56.81	577,889
01 Sep 26	56.81000 -0.59	57.67	56.24	56.80	597,018
31 Aug 26	57.40000 -0.61	57.82	56.76	57.81	736,450
28 Aug 26	58.01000 +1.17	58.40	57.08	57.34	492,262
27 Aug 26	56.84000 -1.32	58.27	56.24	57.69	519,735
26 Aug 26	58.16000 -0.78	59.99	58.07	59.34	584,616
25 Aug 26	58.94000 -1.14	60.08	58.33	59.61	759,149
24 Aug 26	60.08000 -0.25	61.14	59.90	60.66	759,458
21 Aug 26	60.33000 +0.89	60.82	59.98	59.98	635,893
20 Aug 26	59.44000 -0.88	60.45	59.19	59.95	1,136,466
19 Aug 26	60.31500 +2.42	60.33	58.47	58.47	1,045,732
18 Aug 26	57.89000 +0.80	58.43	57.31	57.57	700,531
17 Aug 26	57.09000 -0.33	57.23	56.00	56.83	519,451
14 Aug 26	57.42000 -0.37	58.00	56.61	58.00	381,959
13 Aug 26	57.79000 +1.49	57.86	56.45	56.87	710,917
12 Aug 26	56.30000 -0.02	56.69	55.70	56.00	673,525
11 Aug 26	56.32000 -0.70	57.58	56.08	56.76	662,701
10 Aug 26	57.02000 -0.34	57.72	56.60	57.50	678,315
07 Aug 26	57.36000 +0.08	57.58	56.35	57.28	524,108
06 Aug 26	57.28000 +0.08	58.17	56.85	57.29	779,315
05 Aug 26	57.20000 -0.39	58.63	57.07	57.51	935,307
04 Aug 26	57.59000 -1.06	58.72	57.31	58.44	1,313,496
03 Aug 26	58.65000 -0.73	61.23	58.14	60.29	884,537
31 Jul 26	59.38000 -3.41	61.88	58.48	61.79	1,320,485
30 Jul 26	62.79000 -0.77	63.93	62.08	63.48	847,294
29 Jul 26	63.56000 -0.91	64.00	62.41	63.74	487,435
28 Jul 26	64.47000 +1.01	65.07	64.14	64.16	445,570
27 Jul 26	63.46000 +1.14	63.94	62.00	63.40	719,251
24 Jul 26	62.32000 +0.59	62.87	61.02	61.30	416,322
23 Jul 26	61.73000 -1.74	62.96	60.65	62.52	765,975
22 Jul 26	63.47000 +0.26	64.89	63.29	63.29	557,864
21 Jul 26	63.21000 +1.82	63.34	61.71	61.81	578,126
20 Jul 26	61.39000 -2.11	63.86	60.93	63.42	899,660
17 Jul 26	63.50000 -0.83	65.40	63.17	64.35	443,757
16 Jul 26	64.33000 +1.06	64.96	63.67	63.67	464,795
15 Jul 26	63.27000 +0.57	64.88	62.45	62.45	468,064
14 Jul 26	62.70000 -1.02	64.15	61.91	64.09	398,486
13 Jul 26	63.72000 +0.75	64.53	63.42	63.64	425,431
10 Jul 26	62.97000 -0.64	64.71	62.90	63.90	439,118
09 Jul 26	63.61000 +0.98	64.36	62.17	62.48	435,781
08 Jul 26	62.63000 -1.40	63.49	61.84	63.48	439,888
07 Jul 26	64.03000 +0.73	64.66	63.08	63.61	356,171
06 Jul 26	63.30000 -0.02	63.70	61.57	63.36	442,409
02 Jul 26	63.32000 -0.37	64.81	62.79	63.75	515,066
01 Jul 26	63.69000 +1.87	63.75	61.31	62.12	411,079
30 Jun 26	61.82000 +0.18	62.39	60.39	61.08	468,421
29 Jun 26	61.64000 -2.87	64.16	61.24	64.15	606,115
26 Jun 26	64.51000 +0.65	64.81	63.58	63.86	804,551
25 Jun 26	63.86000 -0.65	65.33	62.64	64.22	668,413
24 Jun 26	64.51000 +0.56	65.48	64.04	64.50	454,136
23 Jun 26	63.95000 -0.83	64.83	63.24	64.40	489,348
22 Jun 26	64.78000 -1.68	67.04	64.62	66.54	895,158
18 Jun 26	66.46000 +2.48	67.19	64.97	64.97	968,940
17 Jun 26	63.98000 -1.41	66.28	63.59	65.04	534,562
16 Jun 26	65.39000 -1.48	67.37	65.07	66.83	471,831
15 Jun 26	66.87000 -0.12	69.06	66.76	67.87	485,523
12 Jun 26	66.99000 +0.43	67.95	66.41	67.29	406,883
11 Jun 26	66.56000 +2.10	66.74	64.70	64.98	444,269
10 Jun 26	64.46500 -1.27	65.98	64.35	65.53	380,824
09 Jun 26	65.73000 +0.59	67.10	64.94	65.48	399,841
08 Jun 26	65.14000 +0.92	65.52	63.72	63.86	421,885
05 Jun 26	64.22000 -0.67	65.13	63.72	64.85	337,633
04 Jun 26	64.89000 -0.16	66.04	63.74	65.69	413,304
03 Jun 26	65.05000 -1.52	66.32	64.73	66.32	397,524
02 Jun 26	66.57000 +0.56	67.17	65.45	65.58	508,615
01 Jun 26	66.01000 -0.17	66.26	64.69	65.65	553,927
29 May 26	66.18000 -1.61	67.56	66.02	67.56	664,077
28 May 26	67.79000 +1.40	68.29	65.81	65.86	512,565
27 May 26	66.39000 +0.58	68.11	65.63	66.64	680,462
26 May 26	65.81000 +2.42	66.06	63.28	63.84	615,380
22 May 26	63.39000 +2.02	64.00	61.49	61.50	549,291
21 May 26	61.37000 +0.95	62.08	58.82	60.12	459,497
20 May 26	60.42000 +1.84	60.50	57.12	58.44	478,497
19 May 26	58.58000 -0.59	59.42	57.65	59.17	403,787
18 May 26	59.17000 +1.42	60.19	57.22	58.11	616,070
15 May 26	57.75000 -0.24	58.68	57.25	58.22	429,887
14 May 26	57.99000 -0.06	58.73	57.57	58.24	526,204
13 May 26	58.05000 -0.55	58.80	57.49	58.47	504,414
12 May 26	58.60000 -0.64	59.79	58.56	59.79	506,622
11 May 26	59.24000 -3.80	62.97	59.07	62.87	491,155
08 May 26	63.04000 -0.28	63.57	62.34	63.45	458,760
07 May 26	63.32000 -0.13	64.63	62.67	63.38	672,140
06 May 26	63.45000 +2.95	63.53	61.35	61.55	768,593
05 May 26	60.50000 +1.07	61.86	59.83	59.91	580,577
04 May 26	59.43000 -2.92	61.51	59.10	61.51	1,079,087
01 May 26	62.35000 +1.43	63.76	60.58	63.41	1,421,309
30 Apr 26	60.92000 +0.93	61.49	60.00	60.28	810,597
29 Apr 26	59.99000 -1.09	60.83	59.24	60.64	563,345
28 Apr 26	61.08000 +0.00	62.05	60.45	61.42	554,603
27 Apr 26	61.08000 +0.82	61.47	60.35	60.35	918,151
24 Apr 26	60.26000 -1.96	62.72	60.17	62.22	449,629
23 Apr 26	62.22000 -0.41	62.67	61.65	62.63	409,559
22 Apr 26	62.63000 -1.34	64.29	62.38	64.21	366,080
21 Apr 26	63.97000 -0.06	65.13	63.77	64.23	457,583
20 Apr 26	64.03000 +3.24	64.13	60.68	60.80	647,978
17 Apr 26	60.79000 +3.05	61.39	58.35	58.64	676,272
16 Apr 26	57.74000 -0.20	59.09	57.47	58.04	342,012
15 Apr 26	57.94000 +0.18	58.15	57.49	57.85	383,555
14 Apr 26	57.76000 +0.50	58.17	56.95	57.22	295,455
13 Apr 26	57.26000 +0.00	57.40	56.19	56.97	383,405
10 Apr 26	57.26000 -1.52	59.36	57.12	58.85	406,661
09 Apr 26	58.78000 +0.90	58.94	57.06	57.64	509,196
08 Apr 26	57.88000 +2.31	58.45	57.16	57.40	837,477
07 Apr 26	55.57000 -0.07	55.98	54.70	55.59	580,753
06 Apr 26	55.64000 +1.19	55.68	54.27	54.27	469,040
02 Apr 26	54.45000 -0.14	55.21	53.17	54.07	633,163
01 Apr 26	54.59000 -0.22	55.15	54.20	54.53	637,376
31 Mar 26	54.81000 +1.94	55.03	53.30	53.82	853,962
30 Mar 26	52.87000 -1.74	55.28	52.04	55.07	874,706
27 Mar 26	54.61000 -0.23	55.04	53.95	54.52	1,018,734
26 Mar 26	54.84000 -0.53	56.39	54.55	55.29	598,113
25 Mar 26	55.37000 -0.16	56.25	54.76	56.00	730,761
24 Mar 26	55.53000 +0.45	55.89	54.66	54.66	671,521
23 Mar 26	55.08000 -0.15	57.01	54.88	56.76	649,574
20 Mar 26	55.23000 -0.09	55.90	54.76	55.43	1,098,555
19 Mar 26	55.32000 +0.32	55.67	54.52	54.81	578,865
18 Mar 26	55.00000 -0.18	56.28	54.79	54.84	562,984
17 Mar 26	55.18000 +0.16	56.12	55.00	55.60	420,348
16 Mar 26	55.02000 -0.23	56.35	54.98	55.57	556,395
13 Mar 26	55.25000 +0.30	55.40	54.62	55.04	512,745
12 Mar 26	54.95000 -0.52	55.88	54.01	54.70	506,957
11 Mar 26	55.47000 -0.82	56.78	54.89	56.31	469,440
10 Mar 26	56.29000 -0.90	57.78	56.22	56.88	568,752
09 Mar 26	57.19000 -1.13	57.42	55.08	57.00	555,731
06 Mar 26	58.32000 -1.74	59.92	57.77	59.28	445,716
05 Mar 26	60.06000 -0.18	60.62	59.24	60.00	496,731
04 Mar 26	60.24000 +0.02	61.17	59.10	60.40	556,522
03 Mar 26	60.22000 +0.04	60.55	57.38	58.43	561,094
02 Mar 26	60.18000 -1.76	60.61	59.19	60.24	672,673
27 Feb 26	61.94000 -0.15	62.77	60.00	61.38	871,258
26 Feb 26	62.09000 +1.23	62.30	61.13	61.38	545,497
25 Feb 26	60.86000 -0.88	62.92	60.49	61.97	543,477
24 Feb 26	61.74000 -0.07	63.17	61.64	62.02	569,627
23 Feb 26	61.81000 -2.42	63.74	60.47	63.68	580,742
20 Feb 26	64.23000 +1.61	64.79	62.00	62.75	724,947
19 Feb 26	62.62000 -1.66	64.50	61.80	64.39	734,799
18 Feb 26	64.28000 +0.27	64.85	63.44	63.83	851,257
17 Feb 26	64.01000 +0.72	64.13	62.47	63.32	1,025,143
13 Feb 26	63.29000 +1.41	63.41	61.67	61.85	821,933
12 Feb 26	61.88000 -0.31	63.93	61.09	62.25	845,825
11 Feb 26	62.19000 -0.22	62.99	61.12	62.61	1,223,599
10 Feb 26	62.41000 -0.42	64.08	62.34	62.90	1,192,368
09 Feb 26	62.83000 -0.24	63.65	62.24	62.82	1,311,798
06 Feb 26	63.07000 +2.00	63.84	61.07	61.07	1,431,172
05 Feb 26	61.07000 -4.62	65.47	60.70	64.68	1,690,539
04 Feb 26	65.69000 +8.29	67.91	64.04	65.96	2,681,611
03 Feb 26	57.40000 +2.07	58.19	54.66	54.66	1,500,552
02 Feb 26	55.33000 +0.05	56.22	54.66	55.19	756,264
30 Jan 26	55.28000 +1.15	55.58	54.28	54.63	663,758
29 Jan 26	54.13000 +0.25	54.53	53.17	53.96	424,934
28 Jan 26	53.88000 -0.28	55.15	53.63	54.12	604,808
27 Jan 26	54.16000 +0.67	54.65	52.98	53.64	572,882
26 Jan 26	53.49000 +0.60	54.41	52.92	52.98	681,014
23 Jan 26	52.89000 +0.42	52.89	52.07	52.29	613,877
22 Jan 26	52.47000 -1.07	54.16	52.35	53.69	491,767
21 Jan 26	53.54000 +1.37	54.02	52.37	52.50	676,712
20 Jan 26	52.17000 -1.76	54.10	51.72	53.61	515,117
16 Jan 26	53.93000 -1.16	54.97	53.70	54.82	430,691
15 Jan 26	55.09000 +0.12	55.44	54.70	55.11	445,053
14 Jan 26	54.97000 -0.38	55.92	54.73	55.35	389,054
13 Jan 26	55.35000 +0.99	55.56	54.22	54.36	422,650
12 Jan 26	54.36000 -1.63	55.72	53.94	55.34	540,527
09 Jan 26	55.99000 -1.27	58.44	55.29	57.46	479,895
08 Jan 26	57.26000 +1.94	57.56	54.81	54.94	503,296
07 Jan 26	55.32000 -1.86	57.69	55.08	57.01	382,296
06 Jan 26	57.18000 +2.32	57.33	54.52	54.69	478,902
05 Jan 26	54.86000 -1.17	56.72	54.66	55.33	968,661
02 Jan 26	56.03000 +0.94	56.11	54.99	55.61	407,123
31 Dec 25	55.09000 -1.09	56.33	55.04	56.16	698,374
30 Dec 25	56.18000 +0.91	56.49	55.03	55.31	385,703
29 Dec 25	55.27000 -0.31	55.84	55.21	55.39	357,869
26 Dec 25	55.58000 -0.05	55.94	55.26	55.61	231,417
24 Dec 25	55.63000 +0.46	55.85	54.72	55.45	162,425
23 Dec 25	55.17000 -0.97	56.20	55.11	56.03	505,273
22 Dec 25	56.14000 +0.92	56.48	55.08	55.13	499,134
19 Dec 25	55.22000 -0.87	55.86	54.41	55.65	1,319,225
18 Dec 25	56.09000 -0.57	57.73	55.88	56.66	458,982
17 Dec 25	56.66000 +0.09	57.10	55.83	56.51	393,678
16 Dec 25	56.57000 -0.47	57.42	55.78	57.17	489,071
15 Dec 25	57.04000 -0.14	57.50	55.68	57.29	639,921
12 Dec 25	57.18000 -0.10	58.47	56.82	57.78	452,325
11 Dec 25	57.28000 +1.44	57.38	55.63	55.92	489,129
10 Dec 25	55.84000 +2.00	55.97	54.03	54.03	540,653
09 Dec 25	53.84000 -0.24	54.70	53.45	53.89	489,427
08 Dec 25	54.08000 -1.03	55.17	53.64	55.16	503,787
05 Dec 25	55.11000 +0.60	55.44	54.07	54.54	493,577
04 Dec 25	54.51000 -0.67	55.50	54.21	54.82	437,820
03 Dec 25	55.18000 +0.54	55.85	54.44	54.48	438,825
02 Dec 25	54.64000 -0.69	55.24	54.08	55.24	596,690
01 Dec 25	55.33000 +1.62	55.97	53.20	53.20	625,441
28 Nov 25	53.71000 -0.31	54.52	53.54	53.92	418,428
26 Nov 25	54.02000 -0.20	54.87	53.77	53.85	574,842
25 Nov 25	54.22000 +1.91	54.64	52.67	52.74	609,896
24 Nov 25	52.31000 -1.04	52.96	51.88	52.91	846,976
21 Nov 25	53.35000 +3.48	53.49	50.23	50.23	644,355
20 Nov 25	49.87000 -0.29	50.75	49.56	49.96	628,569
19 Nov 25	50.16000 -1.01	50.90	49.96	50.83	508,827
18 Nov 25	51.17000 -0.28	51.75	50.51	50.93	512,924
17 Nov 25	51.45000 -2.24	53.62	51.29	53.62	656,784
14 Nov 25	53.69000 -0.76	54.57	53.44	54.31	731,014
13 Nov 25	54.45000 +1.39	54.76	52.83	52.91	835,114
12 Nov 25	53.06000 +0.54	53.87	52.72	53.12	428,516
11 Nov 25	52.52000 +1.46	52.88	51.12	51.25	582,603
10 Nov 25	51.06000 -0.61	52.34	50.65	52.11	655,677
07 Nov 25	51.67000 +0.91	51.76	50.59	50.69	463,330
06 Nov 25	50.76000 -1.59	52.49	50.28	51.86	738,597
05 Nov 25	52.35000 +2.20	52.94	49.93	50.26	776,789
04 Nov 25	50.15000 -0.23	51.63	49.96	50.38	1,336,277
03 Nov 25	50.38000 +0.75	50.60	48.16	49.23	1,126,537
31 Oct 25	49.63000 -1.87	51.48	47.47	48.50	1,903,176
30 Oct 25	51.50000 -0.47	52.94	51.42	51.97	1,034,746
29 Oct 25	51.97000 -1.80	53.77	51.58	53.77	855,037
28 Oct 25	53.77000 -1.12	54.94	52.84	54.25	658,651
27 Oct 25	54.89000 +1.27	55.11	54.07	54.31	646,078
24 Oct 25	53.62000 -0.95	54.53	53.15	54.53	563,731
23 Oct 25	54.57000 +1.31	54.64	53.42	53.66	534,178
22 Oct 25	53.26000 -0.94	54.35	52.69	53.80	790,521
21 Oct 25	54.20000 +1.67	54.75	52.26	52.39	598,778
20 Oct 25	52.53000 +0.30	53.45	52.42	52.57	554,723
17 Oct 25	52.23000 +1.39	52.56	50.92	50.99	628,181
16 Oct 25	50.84000 -0.15	51.18	50.28	50.77	493,436
15 Oct 25	50.99000 -0.42	52.87	50.89	52.45	445,425
14 Oct 25	51.41000 +0.69	51.67	49.47	49.55	550,088
13 Oct 25	50.72000 +1.76	50.94	49.67	50.05	470,520
10 Oct 25	48.96000 -2.43	51.47	48.89	51.47	996,499
09 Oct 25	51.39000 -1.80	53.13	51.12	53.13	533,986
08 Oct 25	53.19000 +1.16	53.25	51.78	52.19	307,120
07 Oct 25	52.03000 -1.42	53.78	51.89	53.65	447,787
06 Oct 25	53.45000 +0.15	53.90	52.40	53.30	493,682
03 Oct 25	53.30000 -0.40	54.28	53.15	53.79	727,391
02 Oct 25	53.70000 +1.03	53.71	52.12	52.54	488,720
01 Oct 25	52.67000 +0.37	53.29	52.02	52.57	545,068
30 Sep 25	52.30000 +0.65	52.40	51.27	51.51	686,033
29 Sep 25	51.65000 -0.99	53.10	51.29	53.08	555,270
26 Sep 25	52.64000 +1.75	52.65	50.98	51.00	580,845
25 Sep 25	50.89000 -2.82	53.67	50.44	53.31	755,892
24 Sep 25	53.71000 +1.04	53.95	52.59	52.59	500,552
23 Sep 25	52.67000 -0.37	54.04	52.61	53.05	392,216
22 Sep 25	53.04000 -0.31	53.63	52.77	53.24	478,082
19 Sep 25	53.35000 -1.05	54.47	53.21	54.47	1,651,475
18 Sep 25	54.39500 +1.15	54.47	53.71	54.01	734,593
17 Sep 25	53.25000 -0.65	55.34	53.14	54.18	912,491
16 Sep 25	53.90000 -0.21	54.28	53.44	54.15	682,330
15 Sep 25	54.11000 -0.50	54.97	53.74	54.70	772,372
12 Sep 25	54.61000 -1.08	55.38	54.11	55.38	540,536
11 Sep 25	55.69000 +0.67	55.90	54.90	55.20	645,217
10 Sep 25	55.02000 -0.22	55.32	54.45	55.00	865,060
09 Sep 25	55.24000 -1.31	56.22	55.09	56.22	511,657
08 Sep 25	56.55000 +0.05	56.97	55.06	56.60	813,366
05 Sep 25	56.50000 -1.02	58.48	56.17	57.43	734,525
04 Sep 25	57.52000 +0.90	57.58	56.32	56.32	752,504
03 Sep 25	56.62000 +0.25	57.35	55.94	56.37	945,720
02 Sep 25	56.37000 +0.65	56.62	55.31	55.31	970,621
29 Aug 25	55.72000 +0.68	56.27	54.88	54.93	865,135
28 Aug 25	55.04000 -0.14	55.68	54.42	55.51	737,850
27 Aug 25	55.18000 +0.64	55.22	53.83	54.69	753,159
26 Aug 25	54.54000 -0.86	56.04	54.18	55.47	660,202
25 Aug 25	55.40000 -1.12	56.75	55.24	56.41	470,776
22 Aug 25	56.52000 +2.96	56.94	53.83	54.06	652,811
21 Aug 25	53.56000 -0.45	53.82	52.95	53.24	571,817
20 Aug 25	54.01000 -0.44	54.98	53.54	54.32	800,215
19 Aug 25	54.45000 +0.64	54.74	53.64	54.00	687,835
18 Aug 25	53.81000 +0.36	54.26	53.33	53.48	611,094
15 Aug 25	53.45000 +0.73	53.69	52.97	53.28	684,854
14 Aug 25	52.72000 -0.35	52.91	51.25	51.78	708,961
13 Aug 25	53.07000 +2.49	53.13	50.88	50.88	586,991
12 Aug 25	50.58000 +1.16	50.64	49.52	49.65	550,735
11 Aug 25	49.42000 -1.28	51.04	49.32	50.78	631,085
08 Aug 25	50.70000 -0.27	50.99	50.00	50.84	677,666
07 Aug 25	50.97000 -0.87	52.40	50.85	52.24	670,538
06 Aug 25	51.84000 -0.45	53.00	51.69	52.47	668,989
05 Aug 25	52.29000 +1.21	52.66	51.13	51.26	794,062
04 Aug 25	51.08000 +1.78	51.09	49.38	49.92	1,135,832
01 Aug 25	49.30000 -7.27	52.14	48.10	49.96	2,604,900
31 Jul 25	56.57000 -1.83	57.94	56.33	57.75	856,377
30 Jul 25	58.40000 -0.94	59.96	58.03	59.64	662,931
29 Jul 25	59.34000 -1.03	60.34	58.86	60.18	789,234
28 Jul 25	60.37000 -0.26	61.08	60.15	60.86	487,846
25 Jul 25	60.63000 +0.19	61.28	59.50	60.85	482,605
24 Jul 25	60.44000 -2.02	62.36	60.39	61.97	550,522
23 Jul 25	62.46000 +0.37	63.28	62.33	62.71	430,362
22 Jul 25	62.09000 +2.21	62.13	60.28	60.28	486,054
21 Jul 25	59.88000 +0.27	60.72	59.82	60.02	477,838
18 Jul 25	59.61000 -0.30	60.60	59.39	60.44	500,939
17 Jul 25	59.91000 +0.63	60.05	59.10	59.28	500,160
16 Jul 25	59.28000 +0.66	59.40	58.54	58.90	554,968
15 Jul 25	58.62000 -1.82	60.89	58.61	60.54	493,431
14 Jul 25	60.44000 -1.01	61.23	59.79	61.23	512,133
11 Jul 25	61.45000 -2.12	63.09	61.28	63.07	401,376
10 Jul 25	63.57000 +0.38	64.78	62.84	62.97	526,556
09 Jul 25	63.19000 -0.57	63.96	62.58	63.75	551,083
08 Jul 25	63.76000 +0.81	64.44	62.54	63.03	847,062
07 Jul 25	62.95000 -0.88	64.34	62.51	63.54	1,072,649
03 Jul 25	63.83000 -0.45	64.46	63.54	64.22	298,238
02 Jul 25	64.28000 +0.92	65.18	62.18	63.55	590,636
01 Jul 25	63.36000 +2.28	65.24	61.00	61.00	577,647
30 Jun 25	61.08000 -0.35	61.61	60.60	61.49	534,949
27 Jun 25	61.43000 -0.27	63.25	60.78	62.50	1,186,337
26 Jun 25	61.70000 +1.49	61.74	60.15	60.60	509,613
25 Jun 25	60.21000 -0.69	61.01	59.85	60.85	549,494
24 Jun 25	60.90000 +0.63	61.27	60.07	60.99	621,594
23 Jun 25	60.27000 -0.12	60.39	58.89	60.07	1,014,708
20 Jun 25	60.39000 +0.33	61.04	60.13	60.76	1,666,378
18 Jun 25	60.06000 -0.02	60.83	59.87	60.08	733,822
17 Jun 25	60.08000 -1.59	61.47	59.74	61.28	764,437
16 Jun 25	61.67000 +2.05	61.83	60.27	60.75	742,193
13 Jun 25	59.62000 -2.75	62.71	59.21	61.68	535,388
12 Jun 25	62.37000 -0.61	62.65	61.37	62.57	440,532
11 Jun 25	62.98000 -1.06	64.69	62.69	64.67	442,621
10 Jun 25	64.04000 +1.79	64.75	62.50	62.50	628,408
09 Jun 25	62.25000 +0.47	62.94	61.36	62.01	783,031
06 Jun 25	61.78000 +0.48	61.98	60.85	61.40	507,685
05 Jun 25	61.30000 -0.25	62.09	60.70	61.22	522,890
04 Jun 25	61.55000 -0.24	62.00	61.12	61.83	629,151
03 Jun 25	61.79000 +0.52	61.99	60.22	61.58	806,069
02 Jun 25	61.27000 -2.51	63.42	61.07	63.38	834,336
30 May 25	63.78000 -0.73	64.29	63.47	63.94	854,767
29 May 25	64.51000 -0.56	65.91	63.71	65.58	879,514
28 May 25	65.07000 -1.10	66.27	65.00	65.84	574,241
27 May 25	66.17000 +2.37	66.44	64.50	64.82	712,195
23 May 25	63.80000 -1.12	64.25	62.79	62.89	559,967
22 May 25	64.92000 +0.17	65.20	63.88	64.21	758,053
21 May 25	64.75000 -1.65	66.47	64.71	65.48	471,500
20 May 25	66.40000 +0.75	67.52	65.56	65.99	534,658
19 May 25	65.65000 -1.05	66.75	65.37	65.49	463,605
16 May 25	66.70000 -0.52	67.46	66.47	67.12	622,317
15 May 25	67.22000 +0.17	67.52	66.15	67.09	562,600
14 May 25	67.05000 -1.58	68.50	66.93	68.26	610,601
13 May 25	68.63000 -0.96	70.00	68.48	69.83	593,616
12 May 25	69.59000 +3.51	71.68	68.92	69.64	781,168
09 May 25	66.08000 -1.16	67.48	65.55	67.24	812,878
08 May 25	67.24000 +2.59	67.54	64.83	65.42	1,017,441
07 May 25	64.65000 +1.44	65.48	63.29	63.86	1,067,941
06 May 25	63.21000 +1.07	63.42	60.63	60.63	1,700,890
05 May 25	62.14000 +2.51	62.63	59.57	59.57	1,542,298
02 May 25	59.63000 -2.64	61.96	58.44	60.60	1,982,223
01 May 25	62.27000 +0.10	63.42	61.28	62.03	1,233,639
30 Apr 25	62.17000 -0.57	62.38	60.24	61.96	948,897
29 Apr 25	62.74000 -1.26	63.94	62.55	63.20	1,017,547
28 Apr 25	64.00000 -0.66	65.63	63.74	64.20	633,300
25 Apr 25	64.66000 -1.30	65.60	63.86	65.55	913,737
24 Apr 25	65.96000 +0.69	66.96	64.98	65.39	781,802
23 Apr 25	65.27000 +0.93	68.09	65.02	66.74	721,521
22 Apr 25	64.34000 +1.26	64.56	62.97	63.85	837,534
21 Apr 25	63.08000 -2.44	64.65	61.96	64.65	1,041,847
17 Apr 25	65.52000 +0.61	65.73	64.49	65.10	842,757
16 Apr 25	64.91000 -1.06	66.95	64.42	65.58	614,113
15 Apr 25	65.97000 -1.58	68.49	65.67	67.67	462,245
14 Apr 25	67.55000 +1.93	68.21	66.03	67.11	777,469
11 Apr 25	65.62000 -0.03	65.88	63.43	65.39	730,046
10 Apr 25	65.65000 -2.70	67.54	63.97	67.10	932,720
09 Apr 25	68.35000 +7.38	68.94	59.07	60.38	1,588,499
08 Apr 25	60.97000 -4.58	68.25	60.51	67.50	1,265,143
07 Apr 25	65.55000 -3.29	68.93	64.53	67.17	1,612,685
04 Apr 25	68.84000 +1.65	72.51	64.85	65.42	2,430,116
03 Apr 25	67.19000 -10.17	74.05	66.91	71.74	1,806,971
02 Apr 25	77.36000 +0.53	77.68	75.92	76.06	432,023
01 Apr 25	76.83000 +1.14	77.14	75.82	75.83	471,148
31 Mar 25	75.69000 +0.39	76.24	74.40	75.06	594,751
28 Mar 25	75.30000 -1.46	76.26	74.99	76.26	512,639
27 Mar 25	76.76000 +0.40	77.27	75.78	76.41	355,801
26 Mar 25	76.36000 +0.18	76.55	75.68	76.55	438,683
25 Mar 25	76.18000 -1.79	77.72	75.63	77.62	583,412
24 Mar 25	77.97000 +1.40	78.20	76.61	77.09	671,759
21 Mar 25	76.57000 +0.21	77.39	74.21	75.43	2,336,340
20 Mar 25	76.36000 -1.73	78.19	76.08	77.80	665,090
19 Mar 25	78.09000 -0.42	78.71	76.76	78.34	613,511
18 Mar 25	78.51000 -1.03	79.50	77.94	78.61	591,874
17 Mar 25	79.54000 +1.12	80.37	78.67	78.68	842,397
14 Mar 25	78.42000 +0.46	79.05	77.56	78.19	689,525
13 Mar 25	77.96000 -0.77	79.04	77.11	78.53	686,912
12 Mar 25	78.73000 -1.79	81.06	77.60	80.81	1,167,236
11 Mar 25	80.52000 -4.72	84.72	80.36	84.72	966,797
10 Mar 25	85.24000 +0.98	89.00	83.44	83.71	1,141,807
07 Mar 25	84.26000 +0.49	84.55	81.87	83.65	767,100
06 Mar 25	83.77000 -0.59	85.00	82.44	84.10	806,475
05 Mar 25	84.36000 +1.12	84.64	82.54	83.24	876,191
04 Mar 25	83.24000 -0.92	84.53	82.80	83.25	779,339
03 Mar 25	84.16000 -2.68	87.72	84.07	86.60	1,545,653
28 Feb 25	86.84000 -2.80	90.29	85.66	89.57	1,159,539
27 Feb 25	89.64000 -1.36	91.07	89.36	90.67	974,993
26 Feb 25	91.00000 -0.79	92.88	90.44	91.80	1,333,038
25 Feb 25	91.79000 -0.29	92.31	90.40	91.61	978,852
24 Feb 25	92.08000 +1.34	92.26	90.75	91.00	860,175
21 Feb 25	90.74000 +0.44	92.09	89.84	90.71	1,013,697
20 Feb 25	90.30000 +0.18	90.55	89.54	90.11	618,625
19 Feb 25	90.12000 +1.27	90.49	86.64	88.00	902,834
18 Feb 25	88.85000 +4.27	88.97	84.64	84.64	953,132
14 Feb 25	84.58000 +1.99	84.93	82.36	82.85	773,799
13 Feb 25	82.59000 +3.13	82.72	79.61	79.86	716,127
12 Feb 25	79.46000 +1.12	80.22	77.60	77.62	665,548
11 Feb 25	78.34000 +0.34	79.36	76.30	78.56	1,159,446
10 Feb 25	78.00000 -1.27	80.16	77.69	79.24	881,909
07 Feb 25	79.27000 -0.39	81.37	78.58	79.32	859,833
06 Feb 25	79.66000 -1.31	82.47	79.47	81.99	916,247
05 Feb 25	80.97000 -4.89	82.66	78.88	79.00	1,624,588
04 Feb 25	85.86000 +0.67	87.42	85.16	85.69	862,594
03 Feb 25	85.19000 -3.11	87.38	84.55	86.54	928,455
31 Jan 25	88.30000 -2.06	90.65	88.27	90.10	596,328
30 Jan 25	90.36000 +1.85	90.95	88.41	89.20	448,660
29 Jan 25	88.51000 -1.14	90.42	88.50	89.72	494,196
28 Jan 25	89.65000 +0.07	91.01	89.05	89.05	401,712
27 Jan 25	89.58000 +0.23	89.94	88.67	89.08	368,357
24 Jan 25	89.35000 -0.17	90.98	88.78	89.57	453,461
23 Jan 25	89.52000 +1.85	89.66	86.61	87.08	464,886
22 Jan 25	87.67000 +0.44	87.77	86.44	87.09	332,003
21 Jan 25	87.23000 +3.61	87.33	83.90	84.32	340,894
17 Jan 25	83.62000 +0.78	84.34	82.98	83.57	267,529
16 Jan 25	82.84000 -0.10	83.00	82.03	82.78	260,431
15 Jan 25	82.94000 -0.49	84.57	82.79	84.26	316,383
14 Jan 25	83.43000 +0.23	84.68	83.11	83.57	339,171
13 Jan 25	83.20000 +0.63	83.64	81.29	82.27	388,879
10 Jan 25	82.57000 -0.05	83.07	81.57	81.96	358,231
08 Jan 25	82.62000 +0.22	83.29	80.76	82.25	336,723
07 Jan 25	82.40000 -0.70	83.96	81.93	82.54	384,637
06 Jan 25	83.10000 +0.43	83.85	82.59	82.87	505,929
03 Jan 25	82.67000 +0.00	83.43	81.00	82.18	394,539
02 Jan 25	82.67000 -1.26	85.45	82.39	84.72	437,686
31 Dec 24	83.93000 +0.46	84.74	83.76	83.88	449,083
30 Dec 24	83.47000 -2.29	85.21	83.12	85.18	414,346
27 Dec 24	85.76000 -0.80	86.83	85.57	86.26	298,838
26 Dec 24	86.56000 -0.69	87.90	86.23	87.05	313,456
24 Dec 24	87.25000 +0.02	87.46	86.75	87.04	124,427
23 Dec 24	87.23000 -1.08	88.68	85.97	87.76	403,949
20 Dec 24	88.31000 +0.65	89.35	87.63	87.72	1,564,379
19 Dec 24	87.66000 +0.01	88.57	87.05	87.76	473,316
18 Dec 24	87.65000 -3.06	91.30	87.58	90.69	450,546
17 Dec 24	90.71000 +0.86	90.94	89.50	89.77	501,763
16 Dec 24	89.85000 +1.11	90.50	87.51	88.57	436,781
13 Dec 24	88.74000 +0.06	88.89	87.44	88.42	336,715
12 Dec 24	88.68000 -0.34	89.39	87.80	88.72	352,580
11 Dec 24	89.02000 -1.07	90.47	88.87	90.10	566,636
10 Dec 24	90.09000 -0.56	90.86	88.63	90.65	417,740
09 Dec 24	90.65000 +2.30	91.24	87.93	88.44	676,351
06 Dec 24	88.35000 +0.47	89.57	87.89	88.85	324,759
05 Dec 24	87.88000 -0.70	88.84	87.14	88.84	471,956
04 Dec 24	88.58000 +0.23	88.82	87.46	88.01	364,946
03 Dec 24	88.35000 +0.25	88.92	87.33	88.23	317,501
02 Dec 24	88.10000 +0.86	88.18	86.05	87.37	732,513
29 Nov 24	87.24000 +0.08	88.51	87.16	87.42	239,048
27 Nov 24	87.16000 +0.24	88.14	86.45	87.11	319,574
26 Nov 24	86.92000 -1.15	88.33	86.83	87.89	391,897
25 Nov 24	88.07000 +4.59	88.62	84.54	84.54	724,104
22 Nov 24	83.48000 +2.49	83.80	81.48	81.73	413,481
21 Nov 24	80.99000 +0.89	81.65	80.01	80.60	312,784
20 Nov 24	80.10000 -2.03	81.40	79.76	81.40	345,762
19 Nov 24	82.13000 -0.30	82.56	81.04	81.70	323,593
18 Nov 24	82.43000 -1.18	83.99	82.21	83.99	483,714
15 Nov 24	83.61000 -1.08	85.07	83.51	84.69	425,166
14 Nov 24	84.69000 +0.10	85.65	84.60	84.93	360,602
13 Nov 24	84.59000 +1.23	85.26	83.46	83.46	405,731
12 Nov 24	83.36000 -0.29	84.11	82.45	83.79	612,066
11 Nov 24	83.65000 +0.20	84.88	83.46	83.87	544,286
08 Nov 24	83.45000 -1.67	85.05	83.04	84.91	615,551
07 Nov 24	85.12000 +1.33	85.72	83.79	83.79	318,443
06 Nov 24	83.79000 +0.70	85.18	83.00	84.36	714,534
05 Nov 24	83.09000 +1.31	83.88	81.63	81.63	645,627
04 Nov 24	81.78000 +1.43	82.42	80.58	80.66	611,104
01 Nov 24	80.35000 -0.12	81.18	79.36	80.00	852,835
31 Oct 24	80.47000 +4.26	82.32	79.36	79.83	1,398,282
30 Oct 24	76.21000 +0.09	77.46	76.01	76.01	882,711
29 Oct 24	76.12000 +0.42	77.23	75.77	76.00	453,603
28 Oct 24	75.70000 +0.52	77.11	75.64	75.81	549,547
25 Oct 24	75.18000 -1.60	77.82	75.08	77.15	367,355
24 Oct 24	76.78000 -1.16	78.46	76.77	78.29	364,573
23 Oct 24	77.94000 -1.16	79.04	77.70	78.68	298,607
22 Oct 24	79.10000 -1.73	80.68	78.92	80.68	366,895
21 Oct 24	80.83000 -3.56	84.04	79.84	84.00	477,130
18 Oct 24	84.39000 +0.82	84.40	82.96	83.75	377,592
17 Oct 24	83.57000 +0.68	83.78	79.92	79.92	410,861
16 Oct 24	82.89000 +1.23	83.10	81.26	81.95	269,055
15 Oct 24	81.66000 +1.73	82.83	79.87	79.87	264,897
14 Oct 24	79.93000 -0.20	80.46	79.56	80.21	337,850
11 Oct 24	80.13000 +0.68	80.37	79.65	79.65	225,857
10 Oct 24	79.45000 -0.93	80.68	79.26	80.07	330,540
09 Oct 24	80.38000 -0.38	81.13	80.30	80.78	174,864
08 Oct 24	80.76000 +0.70	80.88	79.59	79.92	244,737
07 Oct 24	80.06000 -2.37	82.01	79.47	82.01	332,370
04 Oct 24	82.43000 +1.44	82.51	81.21	81.59	215,553
03 Oct 24	80.99000 -1.17	81.89	80.80	81.69	292,363
02 Oct 24	82.16000 -2.16	83.81	81.96	83.62	323,702
01 Oct 24	84.32000 +1.13	84.76	81.76	82.94	491,377
30 Sep 24	83.19000 +0.43	83.38	81.81	82.89	426,123
27 Sep 24	82.76000 +0.63	83.99	82.17	82.67	258,287
26 Sep 24	82.13000 +2.03	82.30	80.51	80.71	361,965
25 Sep 24	80.10000 +0.30	80.61	79.71	79.97	358,353
24 Sep 24	79.80000 -1.10	81.22	79.71	80.85	397,836
23 Sep 24	80.90000 -1.33	82.89	80.88	82.24	386,795
20 Sep 24	82.23000 -0.25	82.51	81.14	82.02	819,548
19 Sep 24	82.48000 -0.69	84.68	82.31	84.37	439,390
18 Sep 24	83.17000 -0.42	84.36	82.65	83.42	318,900
17 Sep 24	83.59000 +0.27	83.87	82.84	83.72	268,482
16 Sep 24	83.32000 +0.65	83.65	82.59	82.80	232,932
13 Sep 24	82.67000 +1.21	83.26	81.25	81.86	234,952
12 Sep 24	81.46000 +0.74	81.53	80.49	80.64	225,321
11 Sep 24	80.72000 -0.43	80.81	79.23	80.69	274,767
10 Sep 24	81.15000 -0.89	82.11	80.67	82.04	317,221
09 Sep 24	82.04000 +0.52	83.37	81.26	81.60	381,913
06 Sep 24	81.52000 +0.03	82.36	80.72	81.49	270,532
05 Sep 24	81.49000 +0.06	82.00	80.65	81.62	311,295
04 Sep 24	81.43000 +0.56	81.58	79.91	80.87	281,685
03 Sep 24	80.87000 +0.14	81.33	80.04	80.54	409,529
30 Aug 24	80.73000 +0.26	80.97	79.91	80.97	351,238
29 Aug 24	80.47000 -0.14	81.30	79.98	80.57	231,469
28 Aug 24	80.61000 -1.95	82.56	80.44	82.43	303,334
27 Aug 24	82.56000 -0.80	83.46	82.44	82.94	294,195
26 Aug 24	83.36000 -0.38	84.59	83.29	83.85	225,373
23 Aug 24	83.74000 +2.18	83.92	81.76	81.96	302,939
22 Aug 24	81.56000 -0.32	81.99	80.75	81.99	365,482
21 Aug 24	81.88000 +1.32	82.02	80.82	81.28	262,651
20 Aug 24	80.56000 +0.49	80.63	79.83	80.35	271,474
19 Aug 24	80.07000 -0.01	81.02	79.83	80.36	271,376
16 Aug 24	80.08000 +0.16	80.60	79.20	80.13	559,634
15 Aug 24	79.92000 +0.12	81.69	79.74	81.23	453,081
14 Aug 24	79.80000 -0.91	80.98	79.76	80.63	289,709
13 Aug 24	80.71000 +0.73	81.14	79.45	79.70	355,606
12 Aug 24	79.98000 -0.54	81.78	79.81	80.75	373,169
09 Aug 24	80.52000 -1.29	82.03	79.88	81.91	365,011
08 Aug 24	81.81000 +1.34	82.30	80.60	81.48	345,695
07 Aug 24	80.47000 -0.01	82.92	80.32	81.48	623,250
06 Aug 24	80.48000 +2.27	81.97	77.67	78.53	628,616
05 Aug 24	78.21000 +0.00	79.08	75.79	76.00	693,413
02 Aug 24	78.21000 -0.87	78.93	77.06	78.00	481,484
01 Aug 24	79.08000 -2.62	83.01	79.00	81.70	662,063
31 Jul 24	81.70000 +0.48	84.00	80.43	81.19	613,233
30 Jul 24	81.22000 +2.23	81.77	78.82	78.82	650,071
29 Jul 24	78.99000 +2.61	79.39	76.00	76.77	707,227
26 Jul 24	76.38000 -0.84	78.55	75.42	77.45	962,119
25 Jul 24	77.22000 -1.01	79.61	77.13	78.53	741,084
24 Jul 24	78.23000 -0.52	78.75	77.72	78.53	462,346
23 Jul 24	78.75000 +0.38	79.85	78.29	78.29	416,565
22 Jul 24	78.37000 +0.74	78.91	77.03	77.76	502,022
19 Jul 24	77.63000 -1.40	78.47	77.40	78.01	382,419
18 Jul 24	79.03000 -1.41	80.74	78.49	80.47	357,028
17 Jul 24	80.44000 +0.91	80.78	78.98	79.21	477,862
16 Jul 24	79.53000 +1.82	80.04	77.67	77.87	485,218
15 Jul 24	77.71000 -1.09	78.92	77.62	78.80	338,168
12 Jul 24	78.80000 -0.37	79.99	78.54	79.73	500,648
11 Jul 24	79.17000 +1.62	79.47	78.09	78.18	463,974
10 Jul 24	77.55000 -0.65	78.62	76.67	78.20	468,643
09 Jul 24	78.20000 -1.39	80.44	78.16	79.55	406,162
08 Jul 24	79.59000 +3.43	80.25	77.90	78.72	1,116,962
05 Jul 24	76.16000 -0.43	76.69	75.49	76.48	586,967
03 Jul 24	76.59000 -0.57	77.43	76.42	77.36	199,376
02 Jul 24	77.16000 +0.01	77.71	76.58	77.11	670,439
01 Jul 24	77.15000 -1.93	79.83	76.97	79.40	528,234
28 Jun 24	79.08000 +0.63	79.90	78.18	78.62	651,327
27 Jun 24	78.45000 -1.50	79.64	78.26	79.64	509,585
26 Jun 24	79.95000 -1.66	82.17	79.84	81.67	487,034
25 Jun 24	81.61000 -2.10	83.75	81.30	83.60	309,823
24 Jun 24	83.71000 +0.14	84.67	82.67	83.49	349,931
21 Jun 24	83.57000 +1.55	83.84	81.75	82.30	1,040,983
20 Jun 24	82.02000 +0.30	82.84	80.77	81.54	415,720
18 Jun 24	81.72000 -0.26	82.34	81.29	82.01	443,587
17 Jun 24	81.98000 +1.36	82.28	80.39	80.56	424,341
14 Jun 24	80.62000 -1.25	82.74	80.48	81.51	250,001
13 Jun 24	81.87000 +0.60	82.05	80.00	81.04	471,888
12 Jun 24	81.27000 -0.13	82.88	80.50	82.53	324,169
11 Jun 24	81.40000 -0.52	81.83	80.91	81.63	275,532
10 Jun 24	81.92000 -0.91	82.43	81.35	82.42	309,794
07 Jun 24	82.83000 -0.86	84.17	82.21	83.45	281,403
06 Jun 24	83.69000 -0.31	84.31	83.38	84.09	368,811
05 Jun 24	84.00000 -0.97	85.16	83.61	85.14	311,698
04 Jun 24	84.97000 -2.01	87.16	84.67	86.37	419,560
03 Jun 24	86.98000 +1.36	87.23	85.68	85.96	489,007
31 May 24	85.62000 +1.80	85.74	81.82	84.19	421,574
30 May 24	83.82000 +0.95	84.36	82.74	82.87	411,308
29 May 24	82.87000 -0.11	83.53	81.85	82.79	416,062
28 May 24	82.98000 -1.05	84.78	82.86	83.96	293,027
24 May 24	84.03000 -0.54	84.82	83.74	84.80	296,363
23 May 24	84.57000 +0.09	85.09	83.73	84.38	350,075
22 May 24	84.48000 -1.35	86.00	84.00	85.18	374,822
21 May 24	85.83000 +1.01	85.89	84.10	84.51	399,351
20 May 24	84.82000 +1.21	84.95	83.31	83.61	370,944
17 May 24	83.61000 -0.40	84.23	83.23	84.23	318,933
16 May 24	84.01000 +0.42	84.10	83.44	83.69	262,038
15 May 24	83.59000 -1.13	84.77	83.19	84.69	261,116
14 May 24	84.72000 -0.05	85.96	84.03	85.67	355,404
13 May 24	84.77000 +0.70	86.73	84.10	84.50	560,362
10 May 24	84.07000 +1.08	84.20	82.37	83.00	653,938
09 May 24	82.99000 +1.06	82.99	81.81	82.10	211,057
08 May 24	81.93000 -0.27	82.44	81.30	82.11	348,478
07 May 24	82.20000 +0.87	82.43	81.69	81.76	324,361
06 May 24	81.33000 +0.32	81.75	81.11	81.49	313,254
03 May 24	81.01000 -0.52	82.89	80.28	82.17	352,578
02 May 24	81.53000 +0.05	82.00	80.81	81.70	415,586
01 May 24	81.48000 +1.85	81.81	78.96	79.78	700,937
30 Apr 24	79.63000 +0.54	80.51	78.20	78.20	678,759
29 Apr 24	79.09000 -0.91	80.25	76.90	80.13	771,759
26 Apr 24	80.00000 +0.99	86.11	79.32	86.00	1,713,696
25 Apr 24	79.01000 -0.77	79.82	78.54	79.56	863,149
24 Apr 24	79.78000 +0.79	80.26	78.81	79.05	546,386
23 Apr 24	78.99000 +1.85	79.24	76.61	76.90	570,985
22 Apr 24	77.14000 +0.59	78.38	76.57	76.89	517,239
19 Apr 24	76.55000 +1.01	76.82	75.28	75.28	696,243
18 Apr 24	75.54000 +0.54	75.66	74.95	75.57	340,603
17 Apr 24	75.00000 +0.01	75.83	74.82	75.63	326,776
16 Apr 24	74.99000 +0.78	75.23	73.04	73.95	531,082
15 Apr 24	74.21000 -0.59	75.60	73.91	75.44	689,481
12 Apr 24	74.80000 -0.64	75.08	74.29	74.69	490,449
11 Apr 24	75.44000 +0.16	76.11	74.87	75.88	343,458
10 Apr 24	75.28000 -1.63	75.77	74.87	75.42	361,592
09 Apr 24	76.91000 +0.53	77.02	75.96	76.77	385,236
08 Apr 24	76.38000 +0.91	76.83	75.47	75.84	436,928
05 Apr 24	75.47000 +0.24	76.09	74.86	74.90	560,761
04 Apr 24	75.23000 -1.18	77.53	74.95	77.46	444,862
03 Apr 24	76.41000 -1.31	77.77	75.91	77.69	400,588
02 Apr 24	77.72000 -3.32	79.84	76.57	79.84	448,692
01 Apr 24	81.04000 -0.14	81.32	80.28	81.22	482,995
28 Mar 24	81.18000 +1.56	81.31	79.73	79.87	479,518
27 Mar 24	79.62000 +0.70	80.42	79.25	79.40	635,806
26 Mar 24	78.92000 +0.86	79.23	78.43	78.68	595,138
25 Mar 24	78.06000 +0.53	78.90	77.47	77.47	411,177
22 Mar 24	77.53000 -1.22	78.07	76.91	77.99	387,135
21 Mar 24	78.75000 +0.78	79.05	77.69	78.17	313,078
20 Mar 24	77.97000 +0.64	78.18	77.19	77.51	307,361
19 Mar 24	77.33000 +0.50	77.87	76.83	76.83	326,771
18 Mar 24	76.83000 -2.90	79.36	76.48	79.23	561,622
15 Mar 24	79.73000 +0.21	80.44	79.29	79.29	2,392,161
14 Mar 24	79.52000 -0.80	80.53	79.16	80.53	485,780
13 Mar 24	80.32000 +0.22	80.85	79.96	80.26	427,818
12 Mar 24	80.10000 +0.30	80.29	79.17	79.94	445,069
11 Mar 24	79.80000 -0.89	80.91	79.73	80.54	416,433
08 Mar 24	80.69000 +0.01	81.42	80.66	81.18	361,149
07 Mar 24	80.68000 +0.27	80.94	80.12	80.39	251,409
06 Mar 24	80.41000 +0.56	80.63	79.82	80.42	457,305
05 Mar 24	79.85000 -0.12	80.72	79.24	79.78	291,693
04 Mar 24	79.97000 -1.23	81.13	79.87	81.13	380,819
01 Mar 24	81.20000 -1.49	82.49	81.10	82.49	342,795
29 Feb 24	82.69000 +1.00	82.89	81.75	82.08	411,441
28 Feb 24	81.69000 +0.04	82.10	80.33	80.72	403,609
27 Feb 24	81.65000 +0.58	82.02	81.15	81.83	464,767
26 Feb 24	81.07000 -1.66	82.40	80.75	82.34	431,780
23 Feb 24	82.73000 +0.78	83.15	81.78	82.22	500,322
22 Feb 24	81.95000 +0.45	82.35	81.31	81.67	312,195
21 Feb 24	81.50000 +1.47	81.51	79.90	80.02	394,799
20 Feb 24	80.03000 -1.06	81.24	80.01	80.58	505,185
16 Feb 24	81.09000 -0.64	81.67	80.50	80.78	572,426
15 Feb 24	81.73000 +0.24	82.37	81.57	81.76	310,962
14 Feb 24	81.49000 +1.34	81.60	79.81	80.88	373,818
13 Feb 24	80.15000 -1.10	80.83	78.83	79.57	506,158
12 Feb 24	81.25000 +1.20	81.67	80.38	80.38	534,911
09 Feb 24	80.05000 +1.98	80.33	78.50	78.54	668,219
08 Feb 24	78.07000 +0.92	78.58	76.53	77.65	779,244
07 Feb 24	77.15000 -0.43	78.15	76.54	77.55	447,859
06 Feb 24	77.58000 +0.00	78.29	76.94	77.49	733,226
05 Feb 24	77.58000 -3.78	80.68	76.76	80.68	852,074
02 Feb 24	81.36000 -0.71	81.57	73.51	73.96	2,018,904
01 Feb 24	82.07000 +2.81	82.25	79.20	79.58	854,113
31 Jan 24	79.26000 -2.13	81.56	79.25	81.13	597,703
30 Jan 24	81.39000 +0.15	81.76	80.90	81.23	457,211
29 Jan 24	81.24000 +0.77	81.33	79.77	80.32	434,776
26 Jan 24	80.47000 +2.08	80.83	78.15	78.49	751,777
25 Jan 24	78.39000 -0.44	80.03	78.17	79.27	458,502
24 Jan 24	78.83000 -0.72	80.26	78.78	79.87	297,187
23 Jan 24	79.55000 +0.20	80.66	78.84	79.95	301,132
22 Jan 24	79.35000 +0.95	79.36	78.28	78.60	276,935
19 Jan 24	78.40000 +0.90	78.41	76.84	77.79	263,110
18 Jan 24	77.50000 +0.51	77.74	76.18	77.49	366,845
17 Jan 24	76.99000 -0.68	77.28	76.03	76.83	363,569
16 Jan 24	77.67000 +0.28	77.70	75.72	76.69	438,197
12 Jan 24	77.39000 -0.18	78.77	77.04	78.07	296,237
11 Jan 24	77.57000 -0.22	77.90	76.88	77.45	259,590
10 Jan 24	77.79000 +0.28	77.94	76.66	77.59	327,345
09 Jan 24	77.51000 +0.76	77.81	75.91	76.35	324,387
08 Jan 24	76.75000 +1.38	76.99	75.14	75.39	364,781
05 Jan 24	75.37000 -1.52	76.59	73.62	75.00	744,589
04 Jan 24	76.89000 +0.19	76.97	75.71	76.37	344,744
03 Jan 24	76.70000 -2.62	78.47	76.66	78.47	304,271
02 Jan 24	79.32000 -0.22	79.75	78.45	79.39	463,182
29 Dec 23	79.54000 -0.90	80.79	79.45	80.32	252,552
28 Dec 23	80.44000 +0.08	80.54	79.90	80.00	269,200
27 Dec 23	80.36000 -0.44	81.04	80.24	80.91	248,684
26 Dec 23	80.80000 +0.61	81.34	79.75	80.49	329,969
22 Dec 23	80.19000 -1.80	80.97	79.38	80.00	412,821
21 Dec 23	81.99000 +0.69	82.30	81.32	81.69	238,502
20 Dec 23	81.30000 -1.66	83.11	81.30	83.03	271,072
19 Dec 23	82.96000 +1.28	82.97	81.92	81.92	337,016
18 Dec 23	81.68000 +0.17	81.77	80.93	81.59	219,640
15 Dec 23	81.51000 -0.88	83.34	81.21	82.50	633,815
14 Dec 23	82.39000 +0.89	83.24	81.79	82.00	375,956
13 Dec 23	81.50000 +1.90	81.58	79.16	79.25	321,229
12 Dec 23	79.60000 -1.30	80.95	79.22	80.95	309,764
11 Dec 23	80.90000 +0.77	81.19	80.12	80.12	250,538
08 Dec 23	80.13000 +0.11	80.82	79.65	79.98	253,869
07 Dec 23	80.02000 -0.42	81.03	79.82	80.36	432,468
06 Dec 23	80.44000 +0.91	81.07	79.80	79.92	264,416
05 Dec 23	79.53000 -1.68	80.87	79.43	80.72	380,319
04 Dec 23	81.21000 +1.44	81.79	79.45	79.45	358,200
01 Dec 23	79.77000 +1.44	79.80	77.62	78.12	334,232
30 Nov 23	78.33000 +0.64	78.86	77.11	78.00	449,175
29 Nov 23	77.69000 +1.26	77.86	77.02	77.17	504,548
28 Nov 23	76.43000 +1.06	77.00	74.98	75.42	461,833
27 Nov 23	75.37000 -0.06	75.42	73.70	74.85	481,969
24 Nov 23	75.43000 +0.54	75.47	74.55	74.89	168,995
22 Nov 23	74.89000 +0.18	75.34	74.50	74.78	351,657
21 Nov 23	74.71000 -0.69	75.23	74.16	75.10	486,892
20 Nov 23	75.40000 -1.50	76.90	74.85	76.90	419,160
17 Nov 23	76.90000 +0.36	77.97	76.70	77.97	299,851
16 Nov 23	76.54000 -1.52	77.80	76.05	77.80	314,157
15 Nov 23	78.06000 +0.71	79.68	77.34	77.34	395,725
14 Nov 23	77.35000 +2.30	78.43	77.06	77.22	374,161
13 Nov 23	75.05000 -1.30	75.82	74.88	75.81	446,891
10 Nov 23	76.35000 -0.47	76.97	75.30	76.88	418,924
09 Nov 23	76.82000 -0.56	78.02	76.68	77.81	318,546
08 Nov 23	77.38000 +0.11	78.42	77.04	77.75	390,587
07 Nov 23	77.27000 -0.38	77.75	76.89	77.19	260,422
06 Nov 23	77.65000 +0.06	78.12	76.71	77.88	443,879
03 Nov 23	77.59000 +1.70	77.98	76.41	76.72	429,012
02 Nov 23	75.89000 +1.91	76.73	74.97	75.14	605,302
01 Nov 23	73.98000 +0.18	74.02	72.13	73.98	744,983
31 Oct 23	73.80000 +2.00	74.13	71.21	71.89	651,600
30 Oct 23	71.80000 +0.46	72.39	70.79	71.81	608,373
27 Oct 23	71.34000 +0.97	73.21	66.01	69.45	1,516,675
26 Oct 23	70.37000 +0.12	70.99	69.38	69.99	822,949
25 Oct 23	70.25000 -0.17	70.84	69.96	70.52	574,240
24 Oct 23	70.42000 -0.88	72.70	70.41	71.49	572,793
23 Oct 23	71.30000 -0.03	72.13	70.55	71.11	389,096
20 Oct 23	71.33000 -1.68	72.92	71.21	72.16	638,717
19 Oct 23	73.01000 -1.93	75.07	72.94	74.63	723,937
18 Oct 23	74.94000 -1.04	75.78	74.79	75.40	304,122
17 Oct 23	75.98000 +1.51	76.52	74.24	74.37	513,057
16 Oct 23	74.47000 +2.70	74.60	72.05	72.17	467,691
13 Oct 23	71.77000 +0.80	71.83	70.39	71.10	291,408
12 Oct 23	70.97000 -0.23	71.49	70.16	71.39	290,389
11 Oct 23	71.20000 +0.88	71.54	70.46	70.46	328,220
10 Oct 23	70.32000 -0.23	71.16	69.93	70.32	353,046
09 Oct 23	70.55000 -0.43	70.85	69.54	70.22	412,853
06 Oct 23	70.98000 -0.03	71.64	69.94	70.58	289,022
05 Oct 23	71.01000 +0.05	71.89	70.39	71.09	284,100
04 Oct 23	70.96000 +0.23	71.18	69.93	70.73	277,561
03 Oct 23	70.73000 -0.10	71.39	70.19	70.50	402,277
02 Oct 23	70.83000 -3.27	74.63	70.44	74.33	572,391
29 Sep 23	74.10000 +1.54	74.98	73.43	74.38	551,381
28 Sep 23	72.56000 +2.02	72.71	70.52	70.84	434,390
27 Sep 23	70.54000 +0.58	70.88	69.76	70.21	482,252
26 Sep 23	69.96000 -0.20	70.67	69.59	69.61	314,429
25 Sep 23	70.16000 +0.21	70.33	69.57	69.70	295,708
22 Sep 23	69.95000 -0.26	70.70	69.82	70.29	329,837
21 Sep 23	70.21000 -1.42	71.18	70.16	71.17	233,284
20 Sep 23	71.63000 +0.17	72.58	71.58	71.75	397,485
19 Sep 23	71.46000 +0.90	71.56	70.07	70.61	417,463
18 Sep 23	70.56000 -1.20	72.00	70.37	71.83	382,327
15 Sep 23	71.76000 +0.02	72.22	71.52	71.65	658,373
14 Sep 23	71.74000 +0.64	71.99	71.09	71.71	430,017
13 Sep 23	71.10000 -0.59	71.54	70.91	71.52	469,868
12 Sep 23	71.69000 +1.26	71.90	70.00	70.04	414,997
11 Sep 23	70.43000 -1.15	72.15	70.01	72.15	416,142
08 Sep 23	71.58000 -0.57	72.42	71.54	72.42	398,849
07 Sep 23	72.15000 -0.05	72.80	71.77	71.77	548,991
06 Sep 23	72.20000 +0.27	72.41	71.14	72.07	326,388
05 Sep 23	71.93000 -1.94	73.69	71.70	73.58	378,675
01 Sep 23	73.87000 +0.53	74.15	73.52	73.59	270,807
31 Aug 23	73.34000 -0.18	74.02	73.28	73.39	223,147
30 Aug 23	73.52000 -0.08	73.89	73.08	73.53	336,803
29 Aug 23	73.60000 +0.98	73.71	72.50	72.92	363,394
28 Aug 23	72.62000 +1.60	72.67	71.02	71.02	478,812
25 Aug 23	71.02000 +0.19	71.71	70.13	71.10	388,084
24 Aug 23	70.83000 -3.76	74.77	70.75	74.43	439,821
23 Aug 23	74.59000 +0.71	75.10	72.72	73.40	485,201
22 Aug 23	73.88000 -0.80	74.73	73.65	73.88	684,458
21 Aug 23	74.68000 -0.35	75.28	73.80	74.89	516,538
18 Aug 23	75.03000 +0.23	75.49	74.02	74.20	367,593
17 Aug 23	74.80000 +0.08	75.39	74.65	74.85	332,355
16 Aug 23	74.72000 -0.16	75.82	74.69	74.92	258,107
15 Aug 23	74.88000 -0.60	75.25	74.37	74.82	347,347
14 Aug 23	75.48000 -0.31	75.64	74.88	75.60	290,535
11 Aug 23	75.79000 +0.11	76.22	75.28	75.54	312,904
10 Aug 23	75.68000 -0.69	77.57	75.67	77.10	271,690
09 Aug 23	76.37000 +0.12	77.00	75.70	76.08	370,118
08 Aug 23	76.25000 +1.39	76.42	74.09	74.09	492,655
07 Aug 23	74.86000 -0.51	75.85	74.57	75.25	531,762
04 Aug 23	75.37000 +0.07	76.82	74.97	75.64	781,193
03 Aug 23	75.30000 +1.05	75.81	72.50	74.04	906,103
02 Aug 23	74.25000 -3.05	75.29	71.54	72.00	1,531,743
01 Aug 23	77.30000 -1.31	79.29	77.14	78.13	636,764
31 Jul 23	78.61000 +1.13	79.11	77.51	77.51	443,152
28 Jul 23	77.48000 +0.38	77.93	77.08	77.43	325,193
27 Jul 23	77.10000 -0.77	78.54	76.68	78.31	781,636
26 Jul 23	77.87000 +0.51	78.38	77.33	77.36	306,562
25 Jul 23	77.36000 -0.24	77.78	76.77	77.76	266,194
24 Jul 23	77.60000 +0.17	79.41	77.28	77.67	302,696
21 Jul 23	77.43000 +0.36	77.88	77.10	77.74	215,650
20 Jul 23	77.07000 -0.88	78.27	76.72	78.26	322,085
19 Jul 23	77.95000 +0.14	78.37	77.57	77.60	325,637
18 Jul 23	77.81000 +0.77	78.45	76.83	76.89	228,327
17 Jul 23	77.04000 -0.34	77.50	76.22	76.92	283,187
14 Jul 23	77.38000 -0.46	78.07	76.45	78.07	327,849
13 Jul 23	77.84000 -0.92	79.24	77.76	79.03	374,596
12 Jul 23	78.76000 +1.63	78.76	76.96	77.89	452,997
11 Jul 23	77.13000 +1.45	77.33	75.69	75.95	352,794
10 Jul 23	75.68000 +0.56	76.65	74.73	74.89	569,435
07 Jul 23	75.12000 -0.51	75.78	74.64	75.78	590,991
06 Jul 23	75.63000 -0.32	75.84	74.09	75.10	555,698
05 Jul 23	75.95000 -1.09	76.86	75.51	76.86	513,396
03 Jul 23	77.04000 -0.20	77.71	76.91	77.24	234,382
30 Jun 23	77.24000 +0.72	77.70	76.44	76.87	442,437
29 Jun 23	76.52000 -0.05	77.30	76.00	76.58	304,686
28 Jun 23	76.57000 +0.28	76.57	75.14	76.06	491,019
27 Jun 23	76.29000 +1.16	76.89	75.12	75.27	279,662
26 Jun 23	75.13000 +0.80	75.67	74.35	74.59	283,540
23 Jun 23	74.33000 -0.92	74.90	73.60	74.69	543,999
22 Jun 23	75.25000 -0.91	76.60	75.05	76.10	391,404
21 Jun 23	76.16000 -0.05	76.49	75.30	75.84	343,898
20 Jun 23	76.21000 -0.71	76.52	75.36	76.47	377,065
16 Jun 23	76.92000 -0.44	77.79	76.55	77.79	536,260
15 Jun 23	77.36000 +0.37	77.47	76.23	76.56	396,328
14 Jun 23	76.99000 +0.73	77.37	76.11	76.25	469,457
13 Jun 23	76.26000 +0.03	77.07	76.14	76.65	312,791
12 Jun 23	76.23000 -0.76	77.26	76.00	77.25	449,762
09 Jun 23	76.99000 -0.55	77.72	76.59	77.46	289,156
08 Jun 23	77.54000 -1.33	78.79	76.26	78.79	307,221
07 Jun 23	78.87000 +0.93	79.71	78.26	78.36	373,207
06 Jun 23	77.94000 +2.12	78.16	75.82	75.82	236,894
05 Jun 23	75.82000 -0.02	75.99	74.55	75.04	292,166
02 Jun 23	75.84000 +2.27	76.46	74.08	74.90	409,759
01 Jun 23	73.57000 -0.26	74.01	72.90	73.64	306,188
31 May 23	73.83000 -0.78	74.41	72.84	74.35	465,553
30 May 23	74.61000 -0.04	75.22	73.92	74.72	253,931
26 May 23	74.65000 +0.69	75.09	73.54	73.92	237,761
25 May 23	73.96000 +0.05	75.49	73.41	73.83	428,537
24 May 23	73.91000 -2.10	76.39	73.53	76.03	290,975
23 May 23	76.01000 -0.54	77.13	75.65	76.26	272,672
22 May 23	76.55000 +0.80	76.92	75.04	75.99	412,696
19 May 23	75.75000 -1.14	76.61	74.57	76.61	577,617
18 May 23	76.89000 +0.45	77.05	76.07	76.68	370,315
17 May 23	76.44000 +0.44	76.92	75.57	75.83	309,638
16 May 23	76.00000 -1.55	76.91	75.99	76.91	341,305
15 May 23	77.55000 -0.67	79.08	77.19	78.73	351,884
12 May 23	78.22000 -1.11	80.28	77.62	79.49	294,575
11 May 23	79.33000 -0.13	80.04	79.17	79.49	249,743
10 May 23	79.46000 -0.85	81.41	78.48	81.06	344,414
09 May 23	80.31000 -1.70	81.34	80.27	81.34	285,907
08 May 23	82.01000 -0.62	83.29	81.73	82.89	210,887
05 May 23	82.63000 +1.91	83.25	81.46	81.81	424,177
04 May 23	80.72000 -0.26	83.12	80.09	80.22	480,167
03 May 23	80.98000 -0.27	83.68	80.67	81.30	429,878
02 May 23	81.25000 -2.03	82.75	80.91	82.52	534,241
01 May 23	83.28000 -0.26	85.73	83.13	83.44	499,391
28 Apr 23	83.54000 -4.06	86.96	82.00	85.26	924,512
27 Apr 23	87.60000 +1.46	88.17	85.49	86.14	409,975
26 Apr 23	86.14000 +0.00	86.56	85.58	85.86	361,193
25 Apr 23	86.14000 -3.64	89.11	86.11	88.35	296,614
24 Apr 23	89.78000 +0.95	90.04	88.92	89.08	281,632
21 Apr 23	88.83000 +0.10	89.10	87.96	88.91	250,842
20 Apr 23	88.73000 +0.32	89.72	88.37	88.37	274,864
19 Apr 23	88.41000 +0.65	88.48	86.89	87.79	221,780
18 Apr 23	87.76000 +0.87	87.85	87.08	87.17	256,668
17 Apr 23	86.89000 -1.01	88.36	86.47	87.88	279,649
14 Apr 23	87.90000 -0.33	89.53	87.77	88.35	301,432
13 Apr 23	88.23000 +0.45	88.86	87.61	87.88	253,379
12 Apr 23	87.78000 -0.89	89.28	87.63	89.24	284,991
11 Apr 23	88.67000 +0.07	89.34	88.35	88.80	333,708
10 Apr 23	88.60000 +0.21	89.11	87.86	87.86	270,457
06 Apr 23	88.39000 -1.14	89.00	87.42	89.00	225,474
05 Apr 23	89.53000 -1.15	90.46	88.71	90.03	287,206
04 Apr 23	90.68000 -0.93	91.55	89.75	91.45	277,840
03 Apr 23	91.61000 +1.37	91.63	90.08	90.08	246,938
31 Mar 23	90.24000 +2.27	90.29	88.22	88.55	197,419
30 Mar 23	87.97000 +0.40	88.72	87.54	88.20	164,652
29 Mar 23	87.57000 +0.16	88.05	87.01	87.97	184,658
28 Mar 23	87.41000 +0.89	88.03	86.54	86.74	181,108
27 Mar 23	86.52000 -0.38	87.77	86.01	87.50	323,387
24 Mar 23	86.90000 +0.87	86.92	84.95	85.58	338,297
23 Mar 23	86.03000 +0.36	87.36	85.01	86.05	248,332
22 Mar 23	85.67000 -2.06	88.47	85.62	87.24	265,682
21 Mar 23	87.73000 +1.27	88.59	87.12	87.55	370,358
20 Mar 23	86.46000 +0.46	87.58	86.05	86.88	278,458
17 Mar 23	86.00000 -0.98	86.76	85.48	86.51	425,830
16 Mar 23	86.98000 +1.74	87.06	84.02	84.31	270,379
15 Mar 23	85.24000 -1.14	85.52	83.92	84.68	459,161
14 Mar 23	86.38000 +1.00	87.46	85.78	87.23	289,953
13 Mar 23	85.38000 -0.95	86.77	84.92	85.07	221,084
10 Mar 23	86.33000 -1.24	87.58	85.19	87.57	247,444
09 Mar 23	87.57000 -1.33	89.24	87.39	89.08	259,964
08 Mar 23	88.90000 +0.62	89.00	87.64	88.28	265,471
07 Mar 23	88.28000 -0.19	89.60	88.13	88.51	338,546
06 Mar 23	88.47000 -1.52	90.42	88.22	89.99	416,395
03 Mar 23	89.99000 +0.63	90.02	88.26	89.72	225,695
02 Mar 23	89.36000 +0.95	89.38	87.71	87.71	215,772
01 Mar 23	88.41000 +1.21	88.75	87.05	87.19	270,015
28 Feb 23	87.20000 -0.76	88.45	87.15	87.74	301,974
27 Feb 23	87.96000 -0.01	89.03	87.64	88.40	206,840
24 Feb 23	87.97000 +0.04	88.47	86.78	86.90	256,172
23 Feb 23	87.93000 +0.32	88.40	87.23	88.00	186,733
22 Feb 23	87.61000 +0.09	88.89	87.04	87.76	241,962
21 Feb 23	87.52000 -3.51	90.25	87.31	90.07	348,550
17 Feb 23	91.03000 +0.38	91.20	90.03	90.40	251,889
16 Feb 23	90.65000 -1.21	91.35	90.20	90.83	370,699
15 Feb 23	91.86000 +0.98	91.86	89.94	89.94	218,544
14 Feb 23	90.88000 -0.54	91.88	90.21	90.99	242,255
13 Feb 23	91.42000 +1.83	91.45	89.12	89.93	257,457
10 Feb 23	89.59000 -0.42	90.01	88.52	89.95	355,940
09 Feb 23	90.01000 -0.48	92.98	89.67	91.80	282,729
08 Feb 23	90.49000 -0.89	91.48	89.11	89.81	354,037
07 Feb 23	91.38000 +0.14	92.45	90.17	90.64	389,178
06 Feb 23	91.24000 -2.25	92.92	90.77	92.50	496,495
03 Feb 23	93.49000 -2.62	93.83	85.99	85.99	1,013,983
02 Feb 23	96.11000 -1.29	98.32	95.22	97.40	547,497
01 Feb 23	97.40000 +1.50	98.04	94.89	95.60	482,985
31 Jan 23	95.90000 +3.07	96.05	93.03	93.03	539,851
30 Jan 23	92.83000 +1.23	93.14	90.49	90.98	404,437
27 Jan 23	91.60000 +0.75	92.29	89.99	90.30	276,693
26 Jan 23	90.85000 +0.22	91.60	89.44	91.15	140,718
25 Jan 23	90.63000 +0.03	90.72	88.77	89.70	189,391
24 Jan 23	90.60000 +0.19	91.00	89.53	90.00	157,939
23 Jan 23	90.41000 +1.57	90.91	88.85	89.32	188,774
20 Jan 23	88.84000 +1.19	88.97	87.09	88.23	261,845
19 Jan 23	87.65000 -2.83	90.16	87.31	90.06	339,782
18 Jan 23	90.48000 -0.96	92.35	90.30	91.44	221,130
17 Jan 23	91.44000 -1.59	92.78	91.24	92.61	200,092
13 Jan 23	93.03000 +1.08	93.35	91.03	91.44	233,169
12 Jan 23	91.95000 -0.08	92.13	90.78	92.13	345,777
11 Jan 23	92.03000 +0.15	92.60	91.73	92.17	363,623
10 Jan 23	91.88000 -0.38	92.72	90.75	91.77	260,959
09 Jan 23	92.26000 -0.45	93.34	91.08	92.51	221,796
06 Jan 23	92.71000 +2.49	93.07	90.39	90.73	284,743
05 Jan 23	90.22000 -1.21	91.84	89.69	90.80	371,691
04 Jan 23	91.43000 +2.82	91.97	89.37	89.65	291,854
03 Jan 23	88.61000 +1.03	89.33	88.03	88.67	263,268
30 Dec 22	87.58000 -0.25	87.88	86.82	86.82	185,293
29 Dec 22	87.83000 +2.75	88.02	85.42	85.42	190,547
28 Dec 22	85.08000 -2.02	87.65	84.71	87.07	192,000
27 Dec 22	87.10000 +1.19	87.36	85.75	86.28	158,310
23 Dec 22	85.91000 +0.01	85.96	84.66	85.77	197,508
22 Dec 22	85.90000 +0.06	85.96	84.70	84.81	184,206
21 Dec 22	85.84000 +2.17	86.69	85.29	85.44	264,507
20 Dec 22	83.67000 -0.24	84.35	82.97	83.91	281,136
19 Dec 22	83.91000 -0.52	84.89	83.25	84.89	275,346
16 Dec 22	84.43000 -1.26	85.47	84.10	85.02	594,498
15 Dec 22	85.69000 -1.99	86.26	84.96	86.26	423,975
14 Dec 22	87.68000 -0.86	89.93	87.00	88.50	306,788
13 Dec 22	88.54000 +0.55	91.02	88.18	90.84	375,463
12 Dec 22	87.99000 +0.48	88.21	87.05	87.47	291,899
09 Dec 22	87.51000 -2.26	89.27	87.44	88.81	302,181
08 Dec 22	89.77000 +1.98	89.82	87.90	88.29	205,425
07 Dec 22	87.79000 -0.30	90.03	87.38	88.09	339,374
06 Dec 22	88.09000 -1.37	90.08	87.38	89.35	397,399
05 Dec 22	89.46000 -1.71	89.92	88.56	89.90	314,491
02 Dec 22	91.17000 +1.00	91.59	89.12	89.30	297,083
01 Dec 22	90.17000 +0.58	91.06	87.88	89.75	223,912
30 Nov 22	89.59000 +2.44	89.64	86.76	87.57	355,279
29 Nov 22	87.15000 +0.68	87.92	86.64	86.92	279,411
28 Nov 22	86.47000 -2.64	89.39	86.06	88.46	299,399
25 Nov 22	89.11000 +0.62	89.27	86.09	88.05	157,304
23 Nov 22	88.49000 +1.33	88.50	85.74	86.77	314,738
22 Nov 22	87.16000 +2.69	87.21	85.25	85.44	399,992
21 Nov 22	84.47000 -1.16	85.35	83.50	85.03	408,370
18 Nov 22	85.63000 +4.65	86.02	82.58	82.85	653,806
17 Nov 22	80.98000 +0.40	81.20	79.12	79.42	252,285
16 Nov 22	80.58000 -2.08	81.96	79.28	81.45	257,525
15 Nov 22	82.66000 +2.15	83.53	81.55	82.16	255,458
14 Nov 22	80.51000 -1.10	81.45	80.11	81.04	320,360
11 Nov 22	81.61000 +4.40	81.67	77.60	77.60	521,263
10 Nov 22	77.21000 +4.96	77.24	75.03	75.09	463,084
09 Nov 22	72.25000 -2.31	74.64	72.04	74.19	312,965
08 Nov 22	74.56000 -0.15	75.97	73.91	75.08	279,678
07 Nov 22	74.71000 -1.31	76.79	74.02	76.79	232,787
04 Nov 22	76.02000 +2.16	76.96	74.89	75.42	254,007
03 Nov 22	73.86000 +0.34	74.96	72.25	73.41	376,052
02 Nov 22	73.52000 -1.21	77.02	73.43	74.38	622,625
01 Nov 22	74.73000 +0.23	76.11	74.43	75.73	535,230
31 Oct 22	74.50000 -2.56	76.85	74.41	76.25	624,189
28 Oct 22	77.06000 +3.46	78.13	73.51	74.51	955,175
27 Oct 22	73.60000 -1.95	76.30	72.32	75.91	953,540
26 Oct 22	75.55000 -0.16	76.69	74.81	75.20	327,752
25 Oct 22	75.71000 +1.66	76.10	74.30	74.30	342,512
24 Oct 22	74.05000 +1.39	74.19	72.36	73.27	270,282
21 Oct 22	72.66000 +1.61	72.81	70.54	70.86	234,372
20 Oct 22	71.05000 -1.63	74.01	70.85	73.10	268,427
19 Oct 22	72.68000 -0.52	73.25	71.76	72.69	305,251
18 Oct 22	73.20000 +1.01	74.39	72.59	73.43	336,870
17 Oct 22	72.19000 +0.45	73.24	71.97	73.05	480,327
14 Oct 22	71.74000 -0.82	73.63	71.49	73.13	346,989
13 Oct 22	72.56000 +0.14	73.59	69.40	70.50	544,420
12 Oct 22	72.42000 -0.01	73.73	72.08	72.61	293,222
11 Oct 22	72.43000 +0.37	73.80	71.47	72.21	349,387
10 Oct 22	72.06000 -0.71	73.04	71.25	72.91	260,691
07 Oct 22	72.77000 -2.45	74.59	72.43	74.16	244,268
06 Oct 22	75.22000 +0.02	75.50	74.56	74.56	328,920
05 Oct 22	75.20000 +2.41	75.49	71.71	71.71	387,673
04 Oct 22	72.79000 +3.69	72.84	70.45	70.45	374,340
03 Oct 22	69.10000 +1.80	69.79	67.53	68.22	343,872
30 Sep 22	67.30000 -1.34	68.00	65.02	67.07	673,740
29 Sep 22	68.64000 -1.17	69.38	68.08	68.84	441,149
28 Sep 22	69.81000 +2.43	70.07	67.69	67.69	419,304
27 Sep 22	67.38000 +0.14	68.37	66.37	68.04	372,677
26 Sep 22	67.24000 -0.22	68.47	66.93	67.22	458,215
23 Sep 22	67.46000 -0.70	67.67	66.53	67.44	573,020
22 Sep 22	68.16000 -1.88	70.42	68.14	70.06	269,888
21 Sep 22	70.04000 -0.87	72.36	70.01	71.11	290,322
20 Sep 22	70.91000 -1.80	72.37	70.68	71.83	403,716
19 Sep 22	72.71000 +1.71	72.77	70.31	70.31	414,307
16 Sep 22	71.00000 -1.06	72.00	70.58	71.56	612,004
15 Sep 22	72.06000 -0.45	73.95	71.82	72.23	282,053
14 Sep 22	72.51000 -0.37	73.25	71.77	73.25	291,908
13 Sep 22	72.88000 -3.77	74.82	72.72	74.63	290,391
12 Sep 22	76.65000 +2.31	76.84	74.77	74.77	307,425
09 Sep 22	74.34000 +1.60	74.51	73.29	73.54	226,274
08 Sep 22	72.74000 +1.13	72.76	70.00	71.10	276,733
07 Sep 22	71.61000 +1.92	71.79	69.66	69.72	228,306
06 Sep 22	69.69000 -1.11	71.47	69.34	71.29	407,994
02 Sep 22	70.80000 -0.92	72.70	70.37	72.70	328,346
01 Sep 22	71.72000 +0.48	71.77	70.35	70.81	308,611
31 Aug 22	71.24000 -0.57	72.67	71.18	72.48	324,365
30 Aug 22	71.81000 -0.73	73.51	71.31	73.17	494,408
29 Aug 22	72.54000 -0.74	73.18	72.20	72.61	239,411
26 Aug 22	73.28000 -2.68	76.25	73.14	75.93	271,608
25 Aug 22	75.96000 +1.31	76.25	74.33	74.50	234,740
24 Aug 22	74.65000 +0.92	74.70	73.06	73.78	264,402
23 Aug 22	73.73000 +0.21	74.73	73.37	73.37	203,344
22 Aug 22	73.52000 -2.36	74.65	73.21	74.62	284,225
19 Aug 22	75.88000 -1.55	76.98	75.47	76.98	220,306
18 Aug 22	77.43000 +0.39	77.45	75.82	76.98	206,469
17 Aug 22	77.04000 -0.90	77.84	76.40	77.17	367,430
16 Aug 22	77.94000 +1.45	78.51	76.18	76.21	478,786
15 Aug 22	76.49000 +0.10	77.05	75.89	76.10	376,249
12 Aug 22	76.39000 +0.17	76.64	75.93	76.45	248,397
11 Aug 22	76.22000 +0.49	77.41	75.97	76.59	229,476
10 Aug 22	75.73000 +1.86	75.96	74.98	75.21	264,536
09 Aug 22	73.87000 -2.31	75.89	73.22	75.89	260,582
08 Aug 22	76.18000 +1.31	77.10	75.21	75.21	553,352
05 Aug 22	74.87000 +1.06	74.90	72.83	73.27	382,872
04 Aug 22	73.81000 -0.32	74.51	73.51	74.13	293,567
03 Aug 22	74.13000 +1.82	74.18	72.52	72.80	253,490
02 Aug 22	72.31000 -1.35	73.10	71.58	72.99	337,366
01 Aug 22	73.66000 -0.35	74.03	73.02	73.43	321,816
29 Jul 22	74.01000 +0.34	74.13	72.21	73.61	508,479
28 Jul 22	73.67000 -1.02	74.07	70.82	73.50	665,392
27 Jul 22	74.69000 +2.25	74.85	72.35	73.47	653,167
26 Jul 22	72.44000 -2.82	73.97	72.33	73.97	586,541
25 Jul 22	75.26000 -1.14	76.49	74.65	76.25	813,851
22 Jul 22	76.40000 -0.05	77.09	75.24	76.98	511,226
21 Jul 22	76.45000 -0.54	76.86	75.51	76.86	360,153
20 Jul 22	76.99000 +1.32	77.15	75.08	75.08	358,603
19 Jul 22	75.67000 +2.58	76.01	73.90	73.90	237,436
18 Jul 22	73.09000 -0.26	74.75	72.98	74.19	264,808
15 Jul 22	73.35000 +0.06	74.40	73.06	73.97	292,741
14 Jul 22	73.29000 -0.56	73.67	72.18	72.93	362,684
13 Jul 22	73.85000 -0.19	74.33	72.42	73.16	261,806
12 Jul 22	74.04000 -0.18	75.42	73.48	73.91	333,116
11 Jul 22	74.22000 -0.33	74.75	73.50	74.33	269,517
08 Jul 22	74.55000 -0.13	74.92	73.38	74.13	276,965
07 Jul 22	74.68000 +2.01	74.74	72.93	73.06	264,221
06 Jul 22	72.67000 -0.60	74.17	72.03	73.65	300,535
05 Jul 22	73.27000 +1.77	73.32	70.33	70.62	424,967
01 Jul 22	71.50000 -0.08	72.36	70.51	71.62	327,069
30 Jun 22	71.58000 -1.42	72.89	71.11	72.09	410,021
29 Jun 22	73.00000 -1.15	74.44	72.54	73.97	366,319
28 Jun 22	74.15000 -1.53	76.96	74.03	75.97	371,639
27 Jun 22	75.68000 -1.13	77.22	75.37	76.90	353,060
24 Jun 22	76.81000 +3.01	77.25	73.81	74.30	588,042
23 Jun 22	73.80000 +1.59	73.83	72.04	72.89	359,414
22 Jun 22	72.21000 +0.14	72.30	71.23	71.41	391,341
21 Jun 22	72.07000 +0.69	72.61	71.32	72.61	364,415
17 Jun 22	71.38000 +2.65	71.81	69.06	69.06	738,836
16 Jun 22	68.73000 -3.55	70.86	68.29	70.60	577,212
15 Jun 22	72.28000 +1.01	73.11	71.32	72.08	347,150
14 Jun 22	71.27000 -0.50	72.59	70.80	72.19	362,705
13 Jun 22	71.77000 -3.46	73.57	71.42	72.95	433,783
10 Jun 22	75.23000 -2.27	76.77	75.00	76.14	351,160
09 Jun 22	77.50000 -1.41	79.29	77.47	78.38	200,226
08 Jun 22	78.91000 -0.62	79.99	78.07	79.07	328,998
07 Jun 22	79.53000 -1.10	80.18	77.42	79.82	354,694
06 Jun 22	80.63000 +0.55	80.81	79.73	80.62	396,319
03 Jun 22	80.08000 +0.03	80.39	78.71	79.40	382,892
02 Jun 22	80.05000 +2.55	80.11	77.64	78.01	300,434
01 Jun 22	77.50000 -0.28	79.13	76.76	78.51	233,945
31 May 22	77.78000 +0.53	78.05	75.53	76.68	412,722
27 May 22	77.25000 +1.53	77.25	74.29	75.74	409,936
26 May 22	75.72000 +2.04	76.41	74.61	74.61	299,344
25 May 22	73.68000 +1.12	74.61	71.74	71.74	363,116
24 May 22	72.56000 -1.63	73.92	70.91	73.62	405,030
23 May 22	74.19000 -1.39	76.12	73.46	75.82	457,641
20 May 22	75.58000 +1.73	75.80	73.51	74.69	723,765
19 May 22	73.85000 -1.21	75.45	73.78	74.43	840,107
18 May 22	75.06000 -5.28	78.95	74.65	78.20	746,936
17 May 22	80.34000 +0.92	81.25	78.85	80.40	285,020
16 May 22	79.42000 -0.43	80.13	78.67	79.64	469,607
13 May 22	79.85000 +2.36	80.80	78.15	78.15	570,155
12 May 22	77.49000 +2.68	77.56	74.06	74.10	680,728
11 May 22	74.81000 -1.40	76.91	74.58	76.65	547,248
10 May 22	76.21000 +0.37	77.23	74.76	76.72	552,246
09 May 22	75.84000 -0.47	76.46	74.49	76.31	668,351
06 May 22	76.31000 -3.44	78.73	76.01	78.73	798,656
05 May 22	79.75000 -3.67	82.64	78.93	82.64	581,901
04 May 22	83.42000 +1.41	83.47	80.81	82.31	385,067
03 May 22	82.01000 -0.78	82.76	80.42	81.71	405,432
02 May 22	82.79000 +0.63	83.75	80.90	82.87	710,566
29 Apr 22	82.16000 -6.10	83.72	80.02	80.99	1,193,072
28 Apr 22	88.26000 +1.71	89.13	86.39	87.63	499,023
27 Apr 22	86.55000 +1.26	87.39	85.42	86.29	399,583
26 Apr 22	85.29000 -2.27	87.52	85.04	87.04	391,996
25 Apr 22	87.56000 +1.31	87.64	84.88	85.79	370,047
22 Apr 22	86.25000 -2.76	88.32	86.10	88.30	295,530
21 Apr 22	89.01000 -0.77	91.16	88.43	91.09	250,526
20 Apr 22	89.78000 -0.21	91.50	89.71	90.49	212,656
19 Apr 22	89.99000 +1.93	90.43	88.47	88.66	341,525
18 Apr 22	88.06000 -0.27	89.04	87.07	88.07	385,126
14 Apr 22	88.33000 +0.30	89.47	87.78	88.25	185,570
13 Apr 22	88.03000 +1.24	88.44	86.68	86.68	191,690
12 Apr 22	86.79000 -0.06	89.35	86.50	87.97	261,163
11 Apr 22	86.85000 -0.32	88.16	85.66	86.75	374,595
08 Apr 22	87.17000 +0.29	87.93	85.97	87.03	205,330
07 Apr 22	86.88000 +0.48	87.67	85.51	85.95	269,272
06 Apr 22	86.40000 -2.41	87.96	85.72	87.90	339,593
05 Apr 22	88.81000 -2.58	90.93	88.28	90.93	417,791
04 Apr 22	91.39000 +1.16	91.69	89.67	89.97	324,020
01 Apr 22	90.23000 -0.30	93.40	90.00	91.00	175,335
31 Mar 22	90.53000 -3.26	93.98	90.49	93.14	324,115
30 Mar 22	93.79000 -0.81	94.33	93.20	94.04	208,565
29 Mar 22	94.60000 +2.85	95.01	93.00	93.00	178,429
28 Mar 22	91.75000 -0.29	91.99	90.50	91.99	245,145
25 Mar 22	92.04000 +0.79	92.12	90.83	91.81	189,712
24 Mar 22	91.25000 +0.57	91.52	90.32	91.31	133,790
23 Mar 22	90.68000 -1.88	92.97	90.67	92.38	204,691
22 Mar 22	92.56000 -1.39	95.33	91.90	94.64	249,407
21 Mar 22	93.95000 +0.30	94.27	92.52	94.26	300,611
18 Mar 22	93.65000 -0.68	93.96	92.68	93.27	488,058
17 Mar 22	94.33000 +1.65	94.46	91.64	92.12	387,827
16 Mar 22	92.68000 +4.05	92.94	89.45	90.34	552,114
15 Mar 22	88.63000 +2.17	88.94	86.73	87.26	671,590
14 Mar 22	86.46000 +0.90	88.78	86.17	86.77	631,542
11 Mar 22	85.56000 -1.31	89.11	85.51	87.30	568,443
10 Mar 22	86.87000 -0.89	87.92	85.76	86.20	566,603
09 Mar 22	87.76000 +2.31	90.49	87.36	87.36	795,405
08 Mar 22	85.45000 +1.73	88.33	83.75	84.41	609,637
07 Mar 22	83.72000 -6.85	90.99	83.61	90.32	618,808
04 Mar 22	90.57000 -2.51	92.09	90.01	92.09	549,075
03 Mar 22	93.08000 -0.72	94.18	92.27	93.99	463,586
02 Mar 22	93.80000 +3.29	94.40	90.15	90.69	340,855
01 Mar 22	90.51000 -2.21	92.75	89.89	92.73	557,367
28 Feb 22	92.72000 -1.16	93.33	91.64	92.28	386,507
25 Feb 22	93.88000 +1.58	94.22	91.67	92.43	263,709
24 Feb 22	92.30000 +0.77	92.43	88.64	88.75	612,760
23 Feb 22	91.53000 -2.19	94.31	91.41	94.27	314,066
22 Feb 22	93.72000 -2.66	96.57	93.54	95.64	418,545
18 Feb 22	96.38000 -0.57	97.72	95.75	97.20	338,371
17 Feb 22	96.95000 -1.34	99.70	96.94	98.11	472,210
16 Feb 22	98.29000 -0.07	100.09	97.56	98.39	506,992
15 Feb 22	98.36000 +2.30	100.54	96.63	97.00	538,245
14 Feb 22	96.06000 -0.31	99.32	95.36	97.12	581,585
11 Feb 22	96.37000 -2.58	99.80	96.00	98.75	553,202
10 Feb 22	98.95000 -1.40	101.64	98.71	98.71	642,212
09 Feb 22	100.35000 +1.73	100.97	99.46	99.48	435,921
08 Feb 22	98.62000 +3.48	99.15	94.75	95.09	672,638
07 Feb 22	95.14000 +0.55	96.13	93.63	95.13	576,660
04 Feb 22	94.59000 +4.54	96.99	93.23	93.96	820,225
03 Feb 22	90.05000 -3.48	93.35	89.76	92.93	679,038
02 Feb 22	93.53000 +0.69	94.36	92.34	93.35	394,128
01 Feb 22	92.84000 -0.03	93.73	91.64	92.55	613,204
31 Jan 22	92.87000 +2.93	92.87	88.81	89.16	555,441
28 Jan 22	89.94000 +2.79	89.99	87.43	88.22	523,397
27 Jan 22	87.15000 +0.04	89.57	87.03	88.03	419,275
26 Jan 22	87.11000 -2.59	91.37	87.09	90.28	493,116
25 Jan 22	89.70000 -1.67	90.99	88.25	89.59	379,452
24 Jan 22	91.37000 +2.01	91.77	87.54	88.10	586,544
21 Jan 22	89.36000 +0.18	90.92	88.90	88.90	317,522
20 Jan 22	89.18000 -2.00	91.66	88.99	91.41	231,290
19 Jan 22	91.18000 -0.35	92.92	91.04	91.80	242,317
18 Jan 22	91.53000 +0.26	92.15	90.01	90.01	350,446
14 Jan 22	91.27000 -2.20	93.10	90.52	92.10	477,118
13 Jan 22	93.47000 +0.42	94.25	92.76	92.78	464,087
12 Jan 22	93.05000 +0.17	93.86	92.42	92.88	273,734
11 Jan 22	92.88000 +1.01	93.05	90.85	92.17	377,190
10 Jan 22	91.87000 -2.41	94.24	91.39	93.28	445,570
07 Jan 22	94.28000 -0.27	95.01	93.10	94.09	522,504
06 Jan 22	94.55000 -0.36	96.28	93.40	94.66	319,653
05 Jan 22	94.91000 -1.77	97.80	94.82	96.48	487,937
04 Jan 22	96.68000 -1.42	98.30	96.61	97.01	455,314
03 Jan 22	98.10000 +0.66	98.35	97.23	97.58	262,411
31 Dec 21	97.44000 -0.46	98.57	96.92	97.54	214,945
30 Dec 21	97.90000 +0.57	98.81	97.35	97.50	268,890
29 Dec 21	97.33000 +2.47	97.45	95.43	95.43	363,192
28 Dec 21	94.86000 -0.42	96.29	94.50	95.13	528,052
27 Dec 21	95.28000 +1.52	95.33	93.48	93.48	205,213
23 Dec 21	93.76000 +0.94	94.11	92.45	92.93	241,589
22 Dec 21	92.82000 +0.10	93.64	92.20	92.61	203,168
21 Dec 21	92.72000 +1.83	93.13	91.81	91.99	328,919
20 Dec 21	90.89000 -3.75	93.54	90.44	93.54	286,846
17 Dec 21	94.64000 -1.03	96.89	94.40	96.00	610,372
16 Dec 21	95.67000 -3.39	98.59	95.08	97.07	392,118
15 Dec 21	99.06000 +0.66	99.09	97.58	98.61	259,667
14 Dec 21	98.40000 -1.14	99.75	98.11	99.32	312,224
13 Dec 21	99.54000 -1.74	100.96	98.67	100.96	235,065
10 Dec 21	101.28000 -0.13	102.36	100.92	101.90	212,819
09 Dec 21	101.41000 -1.33	103.12	101.38	102.12	210,604
08 Dec 21	102.74000 +0.50	102.87	100.53	102.04	271,600
07 Dec 21	102.24000 +2.07	103.74	100.58	100.58	329,049
06 Dec 21	100.17000 +3.53	100.55	97.20	97.67	305,817
03 Dec 21	96.64000 -0.21	97.99	96.00	97.34	297,788
02 Dec 21	96.85000 +0.77	97.69	95.82	96.62	333,648
01 Dec 21	96.08000 -1.45	100.99	96.08	99.39	264,313
30 Nov 21	97.53000 -2.31	99.55	96.04	99.10	369,467
29 Nov 21	99.84000 -0.34	101.25	99.33	100.83	217,114
26 Nov 21	100.18000 -2.95	101.33	98.81	101.28	195,757
24 Nov 21	103.13000 -1.22	103.67	101.17	103.38	179,714
23 Nov 21	104.35000 -0.01	104.99	103.60	104.34	212,729
22 Nov 21	104.36000 +1.09	104.98	103.28	103.86	213,360
19 Nov 21	103.27000 -1.72	104.89	102.69	104.60	262,894
18 Nov 21	104.99000 -0.38	106.24	104.58	105.45	175,822
17 Nov 21	105.37000 -1.09	106.01	104.86	105.76	280,518
16 Nov 21	106.46000 +0.67	107.28	105.90	106.04	200,303
15 Nov 21	105.79000 -0.44	107.50	105.52	106.42	150,576
12 Nov 21	106.23000 +0.62	106.87	105.19	105.97	168,519
11 Nov 21	105.61000 -0.37	106.61	105.58	106.20	162,785
10 Nov 21	105.98000 -0.55	106.89	105.56	106.16	163,742
09 Nov 21	106.53000 +1.61	106.81	104.21	104.92	227,521
08 Nov 21	104.92000 +0.23	105.52	103.98	104.60	177,332
05 Nov 21	104.69000 +1.71	105.29	103.50	103.50	174,938
04 Nov 21	102.98000 -0.83	105.42	102.84	103.80	257,285
03 Nov 21	103.81000 +2.39	104.55	101.42	101.42	304,982
02 Nov 21	101.42000 -2.03	103.60	101.27	103.55	237,813
01 Nov 21	103.45000 -0.39	104.87	102.74	104.20	306,164
29 Oct 21	103.84000 +1.63	104.84	99.52	100.25	613,781
28 Oct 21	102.21000 +2.52	102.37	99.04	99.84	396,418
27 Oct 21	99.69000 -0.91	101.31	99.51	101.04	209,045
26 Oct 21	100.60000 +0.27	101.39	99.85	100.48	234,128
25 Oct 21	100.33000 +1.26	101.06	98.88	99.25	300,740
22 Oct 21	99.07000 +0.33	100.18	96.95	98.35	222,352
21 Oct 21	98.74000 +1.70	98.82	96.75	97.21	173,818
20 Oct 21	97.04000 +0.02	98.83	96.53	96.87	219,981
19 Oct 21	97.02000 +1.05	97.33	95.64	96.16	215,230
18 Oct 21	95.97000 -0.25	96.42	95.00	95.64	183,474
15 Oct 21	96.22000 -0.46	97.23	96.05	97.00	158,999
14 Oct 21	96.68000 +1.18	97.17	95.86	96.25	191,315
13 Oct 21	95.50000 +0.44	95.80	94.46	95.60	215,522
12 Oct 21	95.06000 +0.30	95.91	94.61	94.61	193,753
11 Oct 21	94.76000 -0.54	96.79	94.74	95.25	204,552
08 Oct 21	95.30000 -1.81	97.50	95.18	97.50	246,969
07 Oct 21	97.11000 +1.50	98.04	95.63	96.10	339,878
06 Oct 21	95.61000 +1.87	95.90	93.15	93.69	525,867
05 Oct 21	93.74000 -4.42	96.32	93.29	95.07	687,884
04 Oct 21	98.16000 +0.67	99.18	97.40	97.75	260,657
01 Oct 21	97.49000 +1.65	98.04	96.00	97.00	327,045
30 Sep 21	95.84000 -3.57	99.48	95.78	99.48	398,291
29 Sep 21	99.41000 +0.11	100.37	98.44	99.52	292,695
28 Sep 21	99.30000 -1.74	101.14	98.92	100.54	178,413
27 Sep 21	101.04000 +1.22	101.58	98.97	99.90	312,418
24 Sep 21	99.82000 -0.05	99.97	97.60	99.00	216,438
23 Sep 21	99.87000 +0.80	101.00	99.18	99.18	228,030
22 Sep 21	99.07000 +0.87	100.59	98.93	98.93	228,153
21 Sep 21	98.20000 +0.51	99.85	98.15	98.41	288,596
20 Sep 21	97.69000 -1.42	99.79	96.68	97.70	473,789
17 Sep 21	99.11000 -2.04	102.13	98.28	101.03	1,183,829
16 Sep 21	101.15000 -0.21	102.43	101.08	101.74	354,654
15 Sep 21	101.36000 -2.21	103.97	101.29	103.76	372,578
14 Sep 21	103.57000 -0.09	104.24	102.34	104.07	267,532
13 Sep 21	103.66000 +0.93	104.24	102.66	103.24	347,227
10 Sep 21	102.73000 +1.97	103.29	101.15	101.29	627,075
09 Sep 21	100.76000 +0.77	101.85	100.01	100.32	419,017
08 Sep 21	99.99000 -0.83	100.82	99.21	100.82	229,759
07 Sep 21	100.82000 -2.48	103.29	100.29	103.29	318,231
03 Sep 21	103.30000 +0.33	104.72	102.84	102.84	233,518
02 Sep 21	102.97000 -1.02	104.14	102.80	103.92	163,580
01 Sep 21	103.99000 +1.98	104.78	102.78	102.78	218,168
31 Aug 21	102.01000 -0.91	103.13	101.73	103.13	219,883
30 Aug 21	102.92000 -0.44	104.04	102.76	103.36	160,717
27 Aug 21	103.36000 +1.17	104.06	102.44	102.68	238,182
26 Aug 21	102.19000 -1.70	103.85	101.53	103.78	217,335
25 Aug 21	103.89000 +1.41	104.13	102.01	102.74	198,408
24 Aug 21	102.48000 +1.35	102.96	101.36	101.53	252,263
23 Aug 21	101.13000 +0.24	101.90	101.12	101.55	207,735
20 Aug 21	100.89000 +1.33	101.19	99.57	99.62	219,973
19 Aug 21	99.56000 -0.85	101.00	98.89	99.38	360,389
18 Aug 21	100.41000 -0.24	102.04	100.27	100.29	234,794
17 Aug 21	100.65000 -1.80	103.27	100.00	103.27	356,076
16 Aug 21	102.45000 -0.63	103.56	101.44	102.93	204,011
13 Aug 21	103.08000 +0.04	103.50	102.26	103.11	225,079
12 Aug 21	103.04000 -1.31	104.75	102.63	104.68	199,245
11 Aug 21	104.35000 +1.77	104.47	101.58	102.63	388,008
10 Aug 21	102.58000 +0.00	104.09	102.01	102.74	338,635
09 Aug 21	102.58000 -0.51	103.38	101.50	102.75	364,466
06 Aug 21	103.09000 +0.21	103.53	102.00	103.00	304,769
05 Aug 21	102.88000 +1.54	103.96	101.34	101.85	390,222
04 Aug 21	101.34000 -0.66	103.61	100.82	101.33	527,802
03 Aug 21	102.00000 +0.59	107.00	101.50	107.00	527,967
02 Aug 21	101.41000 +1.79	102.63	100.25	101.02	452,588
30 Jul 21	99.62000 -0.69	101.19	99.17	99.87	246,174
29 Jul 21	100.31000 +0.28	101.59	99.60	100.78	272,992
28 Jul 21	100.03000 +1.73	100.40	97.88	98.62	462,740
27 Jul 21	98.30000 -1.17	99.11	97.21	98.92	352,434
26 Jul 21	99.47000 +0.22	99.97	98.16	99.32	197,266
23 Jul 21	99.25000 +1.39	99.94	98.14	98.38	271,871
22 Jul 21	97.86000 -2.16	100.33	97.68	100.01	277,730
21 Jul 21	100.02000 -0.12	101.64	99.56	100.35	384,813
20 Jul 21	100.14000 +3.76	101.15	96.77	96.78	606,053
19 Jul 21	96.38000 -1.62	97.75	95.23	96.73	465,658
16 Jul 21	98.00000 -1.66	100.08	97.85	99.67	275,081
15 Jul 21	99.66000 -0.54	100.27	98.63	99.75	212,512
14 Jul 21	100.20000 -0.69	102.03	100.15	101.34	203,489
13 Jul 21	100.89000 -1.29	101.68	98.89	101.68	256,195
12 Jul 21	102.18000 +0.96	102.44	100.55	100.89	483,550
09 Jul 21	101.22000 +1.60	102.05	100.13	100.73	402,507
08 Jul 21	99.62000 -1.12	100.50	98.00	99.20	392,268
07 Jul 21	100.74000 -0.18	101.30	99.28	101.07	316,302
06 Jul 21	100.92000 -0.38	101.90	98.57	101.59	388,627
02 Jul 21	101.30000 +1.40	101.36	99.68	100.15	293,854
01 Jul 21	99.90000 +1.54	100.75	98.50	98.50	322,481
30 Jun 21	98.36000 -0.64	99.41	97.62	98.70	283,821
29 Jun 21	99.00000 +0.05	100.49	98.90	99.48	331,681
28 Jun 21	98.95000 -2.40	101.36	98.76	101.08	273,472
25 Jun 21	101.35000 +1.06	102.08	100.79	100.99	895,520
24 Jun 21	100.29000 -0.41	101.46	99.42	101.00	249,936
23 Jun 21	100.70000 +0.76	100.97	99.70	100.50	194,105
22 Jun 21	99.94000 +0.05	100.20	98.60	99.67	257,960
21 Jun 21	99.89000 +1.57	100.41	98.23	99.02	287,730
18 Jun 21	98.32000 -1.57	100.69	98.15	99.17	327,550
17 Jun 21	99.89000 -0.11	100.53	97.93	99.81	440,534
16 Jun 21	100.00000 -1.73	101.72	99.67	101.72	269,484
15 Jun 21	101.73000 +0.47	101.97	100.15	101.51	257,560
14 Jun 21	101.26000 -1.90	103.61	100.72	103.45	371,318
11 Jun 21	103.16000 +2.07	103.29	100.96	101.54	366,922
10 Jun 21	101.09000 +0.47	101.96	99.32	101.38	353,311
09 Jun 21	100.62000 -1.41	102.40	100.40	102.33	203,694
08 Jun 21	102.03000 +2.09	102.53	99.17	99.94	416,790
07 Jun 21	99.94000 -0.12	101.57	99.17	100.94	337,892
04 Jun 21	100.06000 -0.72	101.56	99.41	101.08	289,092
03 Jun 21	100.78000 -0.12	102.11	99.59	100.90	653,620
02 Jun 21	100.90000 -0.98	102.53	100.49	101.85	473,954
01 Jun 21	101.88000 -0.85	104.28	101.62	104.28	400,463
28 May 21	102.73000 -1.66	105.00	102.42	104.79	317,073
27 May 21	104.39000 +0.66	105.34	103.02	103.92	512,862
26 May 21	103.73000 +1.52	104.41	102.97	102.97	466,729
25 May 21	102.21000 +0.15	103.10	101.40	102.56	459,140
24 May 21	102.06000 -0.07	103.10	101.78	102.22	522,785
21 May 21	102.13000 -1.08	104.14	102.07	104.06	211,771
20 May 21	103.21000 +0.12	104.05	101.07	103.48	302,326
19 May 21	103.09000 -1.45	103.63	102.03	103.45	303,922
18 May 21	104.54000 -1.34	106.82	103.34	106.38	221,218
17 May 21	105.88000 +0.12	106.60	104.86	105.82	200,351
14 May 21	105.76000 +2.10	106.23	103.84	104.06	240,730
13 May 21	103.66000 +0.66	104.88	102.63	103.16	342,825
12 May 21	103.00000 -2.44	106.58	102.71	104.94	457,331
11 May 21	105.44000 -0.94	106.22	104.27	105.10	447,189
10 May 21	106.38000 -1.83	108.47	106.30	108.29	246,689
07 May 21	108.21000 +0.68	109.40	106.20	106.87	204,803
06 May 21	107.53000 +0.55	107.75	105.41	107.18	328,920
05 May 21	106.98000 -1.36	109.90	106.82	108.75	481,652
04 May 21	108.34000 -1.40	109.55	106.81	109.05	590,032
03 May 21	109.74000 +0.73	110.33	107.76	109.10	542,075
30 Apr 21	109.01000 -4.39	110.44	101.79	105.31	1,213,746
29 Apr 21	113.40000 +0.70	114.98	112.78	113.02	574,555
28 Apr 21	112.70000 -0.67	114.14	112.32	112.94	365,303
27 Apr 21	113.37000 +1.78	114.31	110.61	111.80	466,070
26 Apr 21	111.59000 -1.90	114.24	111.56	114.00	470,249
23 Apr 21	113.49000 +1.60	113.73	110.85	112.79	531,605
22 Apr 21	111.89000 +1.08	112.34	109.50	110.57	403,407
21 Apr 21	110.81000 +2.03	112.28	108.75	109.22	571,794
20 Apr 21	108.78000 -2.21	110.73	107.50	110.73	499,091
19 Apr 21	110.99000 +0.23	111.34	108.85	110.71	512,816
16 Apr 21	110.76000 +2.05	111.17	106.31	109.36	491,381
15 Apr 21	108.71000 +0.84	109.17	106.63	108.18	575,204
14 Apr 21	107.87000 +1.45	108.90	105.93	106.59	487,445
13 Apr 21	106.42000 -0.33	106.97	104.61	106.40	371,707
12 Apr 21	106.75000 -1.00	107.93	105.03	107.44	426,558
09 Apr 21	107.75000 +2.04	107.78	105.21	106.04	276,594
08 Apr 21	105.71000 -0.58	106.64	104.01	106.64	284,167
07 Apr 21	106.29000 -1.32	107.91	105.45	107.84	415,970
06 Apr 21	107.61000 +0.08	108.42	106.75	108.29	415,421
05 Apr 21	107.53000 +3.00	107.79	103.49	105.57	350,862
01 Apr 21	104.53000 -1.10	106.14	103.77	105.53	435,428
31 Mar 21	105.63000 -1.64	107.89	105.57	107.42	424,266
30 Mar 21	107.27000 +1.83	107.58	104.73	105.53	354,738
29 Mar 21	105.44000 -3.42	109.83	105.01	108.49	290,828
26 Mar 21	108.86000 +2.92	108.99	105.94	106.53	201,212
25 Mar 21	105.94000 +2.79	106.36	101.51	102.07	187,812
24 Mar 21	103.15000 -2.41	107.99	103.01	105.52	177,239
23 Mar 21	105.56000 -3.17	108.99	105.14	108.07	387,813
22 Mar 21	108.73000 +1.39	112.40	107.87	109.36	367,362
19 Mar 21	107.34000 +1.32	108.22	103.38	104.63	932,114
18 Mar 21	106.02000 +1.67	107.11	104.75	104.75	240,789
17 Mar 21	104.35000 +0.45	104.67	102.78	103.62	340,354
16 Mar 21	103.90000 -3.05	106.77	103.69	106.77	318,047
15 Mar 21	106.95000 +2.07	107.96	104.19	105.23	381,113
12 Mar 21	104.88000 +1.27	105.10	103.76	104.11	334,569
11 Mar 21	103.61000 +0.10	104.75	103.07	104.32	463,652
10 Mar 21	103.51000 +0.45	104.27	102.18	103.42	233,098
09 Mar 21	103.06000 -0.33	104.53	102.65	103.86	295,884
08 Mar 21	103.39000 +1.20	104.29	101.55	101.73	320,965
05 Mar 21	102.19000 +3.69	102.73	98.11	100.27	455,337
04 Mar 21	98.50000 -3.80	103.67	97.49	102.92	464,148
03 Mar 21	102.30000 -0.22	105.64	102.30	105.19	349,361
02 Mar 21	102.52000 -2.65	105.01	100.45	104.70	531,684
01 Mar 21	105.17000 +2.10	106.01	104.39	104.50	285,937
26 Feb 21	103.07000 -2.21	105.91	102.62	105.01	230,761
25 Feb 21	105.28000 -0.62	107.74	104.90	106.39	311,276
24 Feb 21	105.90000 +1.33	106.26	103.80	103.80	431,763
23 Feb 21	104.57000 +0.91	104.75	100.86	102.51	263,467
22 Feb 21	103.66000 +0.27	105.42	102.02	102.02	347,580
19 Feb 21	103.39000 +0.60	103.68	101.28	102.52	305,468
18 Feb 21	102.79000 +1.66	102.80	99.20	100.82	350,244
17 Feb 21	101.13000 +0.53	101.21	98.48	99.89	372,269
16 Feb 21	100.60000 -1.13	102.88	100.47	101.99	230,132
12 Feb 21	101.73000 -0.76	102.72	99.84	102.04	350,800
11 Feb 21	102.49000 +0.80	104.00	100.74	101.98	320,269
10 Feb 21	101.69000 -1.07	102.79	101.19	102.31	351,727
09 Feb 21	102.76000 +0.15	104.15	101.37	102.89	328,678
08 Feb 21	102.61000 -5.28	107.80	101.68	105.23	643,657
05 Feb 21	107.89000 +14.14	112.21	99.58	100.08	1,426,532
04 Feb 21	93.75000 +3.75	94.93	90.17	90.40	842,425
03 Feb 21	90.00000 -0.99	91.42	89.67	91.10	430,504
02 Feb 21	90.99000 +0.03	92.54	90.62	91.84	353,409
01 Feb 21	90.96000 +3.50	91.17	87.15	88.06	345,325
29 Jan 21	87.46000 -0.08	89.53	85.82	87.98	304,107
28 Jan 21	87.54000 -0.76	89.15	85.28	88.72	348,996
27 Jan 21	88.30000 -0.84	90.05	86.45	87.76	355,538
26 Jan 21	89.14000 -2.36	92.25	88.81	91.93	225,335
25 Jan 21	91.50000 -0.76	93.66	90.83	92.22	203,441
22 Jan 21	92.26000 +0.62	92.29	90.29	91.21	169,694
21 Jan 21	91.64000 -0.79	93.35	91.59	92.99	163,688
20 Jan 21	92.42500 +1.01	93.10	92.02	92.05	171,694
19 Jan 21	91.41000 -1.39	93.99	91.33	93.68	180,003
15 Jan 21	92.80000 -1.29	93.94	92.24	93.43	187,422
14 Jan 21	94.09000 +0.70	94.85	93.51	93.62	210,741
13 Jan 21	93.39000 +0.39	94.83	92.73	93.21	241,509
12 Jan 21	93.00000 +3.08	93.43	90.50	90.99	419,580
11 Jan 21	89.92000 +1.18	90.29	88.01	88.35	359,128
08 Jan 21	88.74000 -0.68	89.98	87.63	89.16	182,964
07 Jan 21	89.42000 +0.71	90.32	88.15	89.77	222,850
06 Jan 21	88.71000 +3.57	89.07	85.89	85.98	342,748
05 Jan 21	85.14000 +0.23	86.26	84.19	84.25	365,625
04 Jan 21	84.91000 -2.47	87.98	84.23	87.63	382,440
31 Dec 20	87.38000 -1.06	88.43	87.17	88.43	184,049
30 Dec 20	88.44000 +0.69	89.37	87.40	88.01	127,285
29 Dec 20	87.75000 -0.31	89.29	86.10	88.36	173,026
28 Dec 20	88.06000 -2.09	90.70	87.01	90.70	240,083
24 Dec 20	90.15000 -0.33	90.99	89.21	90.99	115,361
23 Dec 20	90.48000 +1.56	90.83	89.17	89.21	171,178
22 Dec 20	88.92000 +0.35	89.03	86.40	88.58	286,311
21 Dec 20	88.57000 +0.29	89.16	86.35	87.35	280,178
18 Dec 20	88.28000 +2.41	88.51	85.06	86.08	554,532
17 Dec 20	85.87000 -0.87	87.83	85.56	87.49	315,438
16 Dec 20	86.74000 +0.65	87.21	85.64	85.72	203,634
15 Dec 20	86.09000 +2.40	86.29	83.56	84.00	324,470
14 Dec 20	83.69000 +0.53	84.62	82.81	84.37	324,176
11 Dec 20	83.16000 -1.07	85.15	82.82	83.55	242,384
10 Dec 20	84.23000 -0.30	84.97	83.14	84.45	421,507
09 Dec 20	84.53000 -3.34	87.83	83.53	86.27	438,776
08 Dec 20	87.87000 +0.63	88.20	85.85	86.43	415,423
07 Dec 20	87.24000 +0.24	87.46	86.22	87.17	219,787
04 Dec 20	87.00000 +2.26	87.01	84.52	84.96	252,794
03 Dec 20	84.74000 +1.09	85.13	82.97	83.35	306,850
02 Dec 20	83.65000 +0.46	84.18	82.51	83.51	277,537
01 Dec 20	83.19000 +1.26	83.58	82.24	82.81	259,379
30 Nov 20	81.93000 -2.73	84.80	81.76	84.67	333,905
27 Nov 20	84.66000 +0.14	85.04	84.00	84.56	108,370
25 Nov 20	84.52000 -1.23	86.05	84.26	85.89	237,698
24 Nov 20	85.75000 +0.49	86.73	85.40	86.52	325,213
23 Nov 20	85.26000 +0.99	85.85	82.83	84.63	294,875
20 Nov 20	84.27000 +0.38	84.45	82.27	83.99	647,452
19 Nov 20	83.89000 +1.12	84.18	81.12	82.04	288,336
18 Nov 20	82.77000 -0.23	84.43	82.55	83.43	236,163
17 Nov 20	83.00000 +2.51	85.00	79.32	80.20	755,816
16 Nov 20	80.49000 +2.15	80.59	78.56	80.20	375,470
13 Nov 20	78.34000 +0.82	78.78	77.19	77.82	413,524
12 Nov 20	77.52000 -2.58	80.00	77.08	79.79	325,212
11 Nov 20	80.10000 -1.29	81.50	78.94	81.50	391,999
10 Nov 20	81.39000 +1.51	81.57	79.36	80.53	412,939
09 Nov 20	79.88000 +1.22	85.00	79.72	85.00	490,894
06 Nov 20	78.66000 -1.33	80.47	78.25	80.47	279,267
05 Nov 20	79.99000 +0.97	80.33	79.27	80.10	217,670
04 Nov 20	79.02000 -0.18	80.74	77.82	79.35	341,863
03 Nov 20	79.20000 +4.47	79.65	75.11	76.48	660,861
02 Nov 20	74.73000 +0.14	77.43	74.02	74.86	775,902
30 Oct 20	74.59000 -21.68	84.50	73.11	81.52	1,662,775
29 Oct 20	96.27000 +2.56	96.73	92.33	94.31	444,580
28 Oct 20	93.71000 -2.31	95.89	92.11	94.13	518,588
27 Oct 20	96.02000 +0.21	96.63	95.20	95.72	286,804
26 Oct 20	95.81000 -0.02	95.93	93.33	94.41	259,660
23 Oct 20	95.83000 -2.77	99.23	94.82	99.23	295,077
22 Oct 20	98.60000 +6.11	98.90	87.63	92.20	941,114
21 Oct 20	92.49000 +0.44	94.57	92.40	93.63	473,576
20 Oct 20	92.05000 -0.48	93.67	91.83	93.43	481,062
19 Oct 20	92.53000 -0.14	93.88	92.31	93.20	199,828
16 Oct 20	92.67000 -1.18	94.00	91.99	94.00	169,140
15 Oct 20	93.85000 +1.35	94.21	91.69	91.74	387,104
14 Oct 20	92.50000 -0.49	93.32	91.53	92.45	217,082
13 Oct 20	92.99000 -0.59	93.63	91.90	93.47	213,753
12 Oct 20	93.58000 -0.95	94.75	93.07	94.53	309,431
09 Oct 20	94.53000 +1.39	94.83	93.07	94.61	307,291
08 Oct 20	93.14000 +1.16	93.40	91.83	92.04	178,392
07 Oct 20	91.98000 +2.27	92.14	90.19	90.96	233,073
06 Oct 20	89.71000 -1.25	92.06	89.49	91.27	206,238
05 Oct 20	90.96000 +2.02	90.98	89.48	89.68	248,669
02 Oct 20	88.94000 +0.65	89.43	85.72	85.72	325,929
01 Oct 20	88.29000 +1.31	88.77	87.13	87.48	319,646
30 Sep 20	86.98000 +0.50	88.22	86.00	86.42	487,987
29 Sep 20	86.48000 -2.71	89.14	85.57	89.14	427,129
28 Sep 20	89.19000 -0.91	91.40	89.14	91.15	320,806
25 Sep 20	90.10000 +0.05	90.38	89.04	89.54	265,734
24 Sep 20	90.05000 +0.06	90.92	88.03	89.44	344,456
23 Sep 20	89.99000 +0.69	91.82	89.85	90.28	321,361
22 Sep 20	89.30000 +1.58	89.55	87.77	88.12	273,856
21 Sep 20	87.72000 -1.53	87.84	85.75	87.58	417,793
18 Sep 20	89.25000 -1.31	90.92	88.62	90.63	570,389
17 Sep 20	90.56000 -1.99	92.37	90.44	91.81	223,818
16 Sep 20	92.55000 +0.27	94.40	92.48	92.99	256,744
15 Sep 20	92.28000 +1.29	92.72	91.01	91.52	400,479
14 Sep 20	90.99000 +1.00	91.89	90.33	90.43	362,668
11 Sep 20	89.99000 +0.89	90.88	89.23	89.72	352,497
10 Sep 20	89.10000 +0.84	89.78	88.55	88.85	357,685
09 Sep 20	88.26000 -0.23	89.46	87.84	88.79	311,947
08 Sep 20	88.49000 -1.34	90.38	88.20	88.69	349,151
04 Sep 20	89.83000 +0.17	90.71	88.39	90.71	260,580
03 Sep 20	89.66000 -1.12	91.59	88.80	90.78	231,392
02 Sep 20	90.78000 +1.32	91.39	89.29	90.00	488,763
01 Sep 20	89.46000 +3.89	89.61	85.25	85.41	355,346
31 Aug 20	85.57000 -2.04	87.73	85.53	87.45	315,925
28 Aug 20	87.61000 +1.55	87.87	85.74	86.29	229,962
27 Aug 20	86.06000 +2.78	86.65	84.39	85.36	261,686
26 Aug 20	83.28000 +0.12	83.79	82.62	83.16	209,577
25 Aug 20	83.16000 -1.81	85.57	83.00	85.36	395,790
24 Aug 20	84.97000 +4.34	85.09	81.37	81.41	237,117
21 Aug 20	80.63000 +0.64	80.92	79.61	79.61	247,207
20 Aug 20	79.99000 -0.86	80.64	79.41	80.17	172,927
19 Aug 20	80.85000 +0.19	81.96	80.02	80.18	291,266
18 Aug 20	80.66000 -0.41	81.56	80.11	81.35	243,888
17 Aug 20	81.07000 +0.21	81.85	80.25	80.62	317,676
14 Aug 20	80.86000 +1.14	81.05	78.98	79.38	282,959
13 Aug 20	79.72000 +0.72	79.91	77.92	78.30	297,819
12 Aug 20	79.00000 -0.85	81.13	78.38	80.65	250,901
11 Aug 20	79.85000 +0.11	82.03	79.64	80.69	295,113
10 Aug 20	79.74000 +3.55	80.53	76.28	76.68	365,865
07 Aug 20	76.19000 +1.51	76.19	73.80	74.28	181,351
06 Aug 20	74.68000 -3.08	77.50	74.48	77.15	211,625
05 Aug 20	77.76000 +4.05	77.80	73.59	73.79	442,230
04 Aug 20	73.71000 -0.01	74.70	73.30	73.74	296,302
03 Aug 20	73.72000 -2.12	75.93	73.51	75.66	349,971
31 Jul 20	75.84000 -4.67	82.37	75.16	81.50	632,974
30 Jul 20	80.51000 -2.00	82.03	80.08	81.23	338,820
29 Jul 20	82.51000 +1.84	82.75	80.87	80.87	323,776
28 Jul 20	80.67000 -0.44	82.05	80.64	81.47	270,075
27 Jul 20	81.11000 +0.70	81.60	80.07	80.22	579,024
24 Jul 20	80.41000 -1.14	82.57	80.22	81.50	243,377
23 Jul 20	81.55000 +1.72	82.84	79.32	80.39	439,705
22 Jul 20	79.83000 +0.16	80.35	78.61	79.12	190,923
21 Jul 20	79.67000 +1.97	80.61	78.23	78.39	262,736
20 Jul 20	77.70000 -0.08	78.40	76.57	77.75	161,636
17 Jul 20	77.78000 -2.21	80.06	77.76	80.06	251,136
16 Jul 20	79.99000 +0.18	80.63	79.36	79.50	261,705
15 Jul 20	79.81000 +2.84	80.41	78.71	78.71	330,649
14 Jul 20	76.97000 -0.24	77.55	76.45	76.65	231,509
13 Jul 20	77.21000 +0.37	78.39	75.71	77.26	236,255
10 Jul 20	76.84000 +1.13	77.01	75.04	75.75	235,680
09 Jul 20	75.71000 -1.55	77.64	75.05	77.00	206,855
08 Jul 20	77.26000 +0.30	77.67	76.13	77.02	366,736
07 Jul 20	76.96000 -2.74	79.57	76.61	78.89	281,021
06 Jul 20	79.70000 -0.27	81.30	79.48	81.07	290,061
02 Jul 20	79.97000 +0.07	82.07	79.77	81.43	213,373
01 Jul 20	79.90000 -0.68	81.94	79.88	80.95	246,681
30 Jun 20	80.58000 +0.72	81.11	79.00	79.99	347,047
29 Jun 20	79.86000 +2.20	79.93	77.48	78.36	368,225
26 Jun 20	77.66000 +0.01	78.22	76.13	77.27	895,714
25 Jun 20	77.65000 -0.09	77.72	75.51	76.84	382,573
24 Jun 20	77.74000 -1.82	81.08	77.01	81.08	381,713
23 Jun 20	79.56000 +0.14	80.49	78.83	80.49	252,681
22 Jun 20	79.42000 +0.77	79.46	77.49	78.70	218,589
19 Jun 20	78.65000 -0.38	80.49	78.23	80.49	428,540
18 Jun 20	79.03000 -1.45	80.76	78.85	79.41	323,097
17 Jun 20	80.48000 -1.27	82.48	80.17	81.76	322,142
16 Jun 20	81.75000 +2.37	83.22	80.55	82.75	450,227
15 Jun 20	79.38000 -0.50	79.96	77.37	79.02	229,191
12 Jun 20	79.88000 +1.97	81.04	77.51	80.84	341,272
11 Jun 20	77.91000 -5.31	80.06	77.33	78.88	378,516
10 Jun 20	83.22000 -1.62	84.72	82.57	84.72	397,961
09 Jun 20	84.84000 -1.91	85.79	83.77	85.68	258,441
08 Jun 20	86.75000 +2.01	86.80	85.03	85.57	296,012
05 Jun 20	84.74000 +2.63	87.32	84.40	87.02	412,938
04 Jun 20	82.11000 +1.50	82.19	78.73	80.12	373,145
03 Jun 20	80.61000 +4.20	80.79	76.79	77.48	410,095
02 Jun 20	76.41000 +1.26	76.59	75.28	76.00	361,595
01 Jun 20	75.15000 +2.09	75.56	73.04	73.10	275,331
29 May 20	73.06000 -0.83	74.00	72.24	74.00	375,312
28 May 20	73.89000 -1.82	76.79	73.56	76.49	334,331
27 May 20	75.71000 +2.79	75.99	73.86	74.68	377,573
26 May 20	72.92000 +3.70	73.73	72.01	72.12	446,743
22 May 20	69.22000 -0.78	70.44	68.33	70.25	259,552
21 May 20	70.00000 +1.88	70.06	67.08	67.56	357,998
20 May 20	68.12000 +1.55	69.74	67.07	67.28	304,302
19 May 20	66.57000 -0.55	68.25	66.12	67.22	331,006
18 May 20	67.12000 +4.34	67.39	65.34	65.34	411,341
15 May 20	62.78000 +1.37	63.10	59.50	60.43	1,332,986
14 May 20	61.41000 +1.63	61.50	57.16	58.94	551,860
13 May 20	59.78000 -2.90	62.01	59.08	62.01	408,267
12 May 20	62.68000 -2.81	66.31	62.63	65.80	340,711
11 May 20	65.49000 -2.16	66.67	64.54	66.67	336,717
08 May 20	67.65000 +2.23	67.83	66.51	66.99	299,168
07 May 20	65.42000 +1.05	66.87	65.29	65.45	195,013
06 May 20	64.37000 -0.95	66.22	63.43	65.78	268,037
05 May 20	65.32000 -0.42	67.90	65.15	66.76	371,553
04 May 20	65.74000 -1.25	66.88	64.93	66.57	326,790
01 May 20	66.99000 -5.90	70.60	65.91	69.10	624,876
30 Apr 20	72.89000 -1.61	74.00	71.41	74.00	458,761
29 Apr 20	74.50000 -1.07	77.79	74.40	77.11	534,242
28 Apr 20	75.57000 +1.80	77.40	74.22	74.59	281,587
27 Apr 20	73.77000 +4.05	74.42	70.65	70.65	252,592
24 Apr 20	69.72000 +2.43	70.40	67.57	68.47	314,119
23 Apr 20	67.29000 -1.18	69.81	66.87	68.63	374,768
22 Apr 20	68.47000 +2.51	69.12	66.19	66.88	304,382
21 Apr 20	65.96000 -3.74	68.53	65.80	67.96	606,227
20 Apr 20	69.70000 -2.74	72.09	69.60	72.09	330,370
17 Apr 20	72.44000 +1.64	74.57	71.64	71.64	468,824
16 Apr 20	70.80000 -0.09	71.14	69.75	71.14	160,274
15 Apr 20	70.89000 -3.61	73.36	69.48	72.48	273,874
14 Apr 20	74.50000 +2.35	74.61	72.40	73.12	330,232
13 Apr 20	72.15000 -3.06	75.30	71.04	75.30	215,338
09 Apr 20	75.21000 +2.86	76.00	73.51	73.93	336,982
08 Apr 20	72.35000 +0.35	73.75	71.41	71.88	287,433
07 Apr 20	72.00000 +2.20	75.19	71.50	71.94	342,383
06 Apr 20	69.80000 +4.28	70.65	67.17	68.33	392,521
03 Apr 20	65.52000 -0.36	66.20	64.16	65.57	294,812
02 Apr 20	65.88000 -0.30	68.10	64.42	65.50	367,657
01 Apr 20	66.18000 -3.59	68.15	64.08	66.49	427,926
31 Mar 20	69.77000 -1.15	71.19	68.78	70.02	433,637
30 Mar 20	70.92000 +3.18	71.71	66.06	68.00	345,188
27 Mar 20	67.74000 -2.76	70.21	66.74	66.76	534,327
26 Mar 20	70.50000 +6.01	70.58	63.97	65.00	597,225
25 Mar 20	64.49000 +1.48	68.58	61.23	63.75	485,856
24 Mar 20	63.01000 +6.78	63.65	58.82	58.82	662,380
23 Mar 20	56.23000 -4.12	60.78	54.59	60.78	345,293
20 Mar 20	60.35000 -3.10	66.45	59.53	64.18	380,110
19 Mar 20	63.45000 +4.57	65.26	56.02	58.55	373,783
18 Mar 20	58.88000 -1.47	59.21	51.82	56.92	613,583
17 Mar 20	60.35000 +0.43	62.55	56.08	60.77	979,946
16 Mar 20	59.92000 -10.31	65.29	58.05	60.00	804,674
13 Mar 20	70.23000 +5.95	70.37	63.27	66.72	653,212
12 Mar 20	64.28000 -4.80	67.93	63.42	64.84	665,684
11 Mar 20	69.08000 -6.20	73.52	67.82	73.52	694,868
10 Mar 20	75.28000 +2.36	75.40	71.95	75.04	508,877
09 Mar 20	72.92000 -5.89	75.53	70.89	74.46	604,850
06 Mar 20	78.81000 -0.73	79.83	76.94	77.21	369,799
05 Mar 20	79.54000 -2.70	84.36	78.60	80.34	358,531
04 Mar 20	82.24000 +4.11	82.38	77.66	79.10	683,469
03 Mar 20	78.13000 -3.84	83.10	78.04	81.97	711,326
02 Mar 20	81.97000 +0.67	82.44	79.91	81.85	841,055
28 Feb 20	81.30000 -2.39	83.85	79.64	81.20	905,666
27 Feb 20	83.69000 -0.70	86.58	81.46	82.96	690,139
26 Feb 20	84.39000 -0.29	86.96	84.37	85.17	646,178
25 Feb 20	84.68000 -3.36	88.57	84.15	88.30	860,251
24 Feb 20	88.04000 -2.85	89.89	87.29	88.09	649,143
21 Feb 20	90.89000 -0.69	91.48	90.20	91.27	450,607
20 Feb 20	91.58000 +1.41	91.65	90.17	90.30	291,763
19 Feb 20	90.17000 -0.72	91.35	90.16	91.34	358,676
18 Feb 20	90.89000 -0.54	91.52	90.62	91.52	230,595
14 Feb 20	91.43000 +0.35	91.80	90.83	91.40	200,033
13 Feb 20	91.08000 -0.63	91.89	90.51	91.53	255,950
12 Feb 20	91.71000 +1.27	92.58	90.72	90.76	619,602
11 Feb 20	90.44000 +0.61	90.65	88.89	90.07	488,466
10 Feb 20	89.83000 -0.62	90.91	89.41	90.53	744,878
07 Feb 20	90.45000 -3.76	90.87	87.69	89.00	1,846,538
06 Feb 20	94.21000 -0.74	95.80	94.08	95.57	591,156
05 Feb 20	94.95000 +0.50	96.07	94.73	95.47	429,520
04 Feb 20	94.45000 +0.45	95.68	94.18	95.37	377,029
03 Feb 20	94.00000 +0.08	95.67	93.87	94.73	375,174
31 Jan 20	93.92000 -1.61	96.00	93.14	95.89	511,190
30 Jan 20	95.53000 +0.75	95.74	94.07	94.37	335,460
29 Jan 20	94.78000 +0.88	94.93	93.91	94.35	328,551
28 Jan 20	93.90000 +2.14	93.97	91.43	92.21	451,964
27 Jan 20	91.76000 -1.59	93.08	90.79	91.87	445,961
24 Jan 20	93.35000 -2.36	94.96	92.86	94.96	473,287
23 Jan 20	95.71000 -1.46	96.52	93.05	96.30	598,974
22 Jan 20	97.17000 -0.11	97.84	96.98	97.84	221,638
21 Jan 20	97.28000 +1.69	98.38	95.36	95.79	576,627
17 Jan 20	95.59000 -0.29	96.70	95.46	96.38	387,080
16 Jan 20	95.88000 -1.01	96.99	95.50	96.35	445,541
15 Jan 20	96.89000 -0.69	97.60	96.65	97.40	533,332
14 Jan 20	97.58000 +0.07	98.55	97.10	97.45	398,989
13 Jan 20	97.51000 -0.11	98.25	97.41	97.84	313,485
10 Jan 20	97.62000 -2.13	100.20	97.61	99.88	246,579
09 Jan 20	99.75000 -0.62	100.75	99.55	100.75	307,478
08 Jan 20	100.37000 +0.04	100.96	100.04	100.49	302,172
07 Jan 20	100.33000 -0.14	101.42	100.00	100.51	370,233
06 Jan 20	100.47000 -0.77	101.45	99.58	100.49	406,094
03 Jan 20	101.24000 +0.32	101.37	99.57	100.00	314,617
02 Jan 20	100.92000 +0.73	100.99	99.62	100.45	370,285
31 Dec 19	100.19000 +0.30	100.65	99.73	99.85	237,105
30 Dec 19	99.89000 +0.23	100.84	99.13	99.51	327,837
27 Dec 19	99.66000 -0.43	100.06	99.32	100.02	271,296
26 Dec 19	100.09000 +0.04	100.61	99.25	100.05	277,714
24 Dec 19	100.05000 +0.18	100.66	99.70	100.00	139,129
23 Dec 19	99.87000 -1.43	101.24	99.51	101.24	485,566
20 Dec 19	101.30000 +0.60	102.05	99.60	100.99	5,350,690
19 Dec 19	100.70000 -0.31	101.60	100.01	100.48	1,033,357
18 Dec 19	101.01000 +6.61	101.95	99.53	100.38	1,442,641
17 Dec 19	94.40000 +0.14	94.56	93.45	94.26	339,670
16 Dec 19	94.26000 +1.03	95.06	93.68	93.96	361,587
13 Dec 19	93.23000 +0.38	93.83	92.57	93.05	314,898
12 Dec 19	92.85000 +0.66	92.89	91.37	92.05	244,924
11 Dec 19	92.19000 +0.21	92.46	91.31	91.79	296,848
10 Dec 19	91.98000 +0.07	92.41	91.54	92.13	357,255
09 Dec 19	91.91000 +0.94	92.33	90.97	91.21	395,072
06 Dec 19	90.97000 -0.61	92.75	90.85	92.24	298,824
05 Dec 19	91.58000 +0.42	92.15	91.19	91.38	326,067
04 Dec 19	91.16000 +2.82	91.30	88.58	88.58	498,208
03 Dec 19	88.34000 -1.65	89.37	87.60	89.37	392,456
02 Dec 19	89.99000 -2.51	92.78	89.83	92.64	334,552
29 Nov 19	92.50000 -0.74	93.60	91.93	93.48	157,016
27 Nov 19	93.24000 +0.37	94.38	92.79	93.58	367,700
26 Nov 19	92.87000 +1.87	93.94	90.85	90.85	587,754
25 Nov 19	91.00000 +0.29	91.45	89.77	89.95	641,255
22 Nov 19	90.71000 +0.43	91.25	90.04	90.55	439,063
21 Nov 19	90.28000 -0.27	90.64	89.89	90.46	498,487
20 Nov 19	90.55000 -0.89	91.49	90.14	91.17	548,067
19 Nov 19	91.44000 -0.87	92.31	90.94	92.28	218,400
18 Nov 19	92.31000 -0.85	92.99	91.85	92.37	603,225
15 Nov 19	93.16000 -1.28	94.54	92.95	94.54	228,960
14 Nov 19	94.44000 +1.84	94.55	92.43	92.51	285,381
13 Nov 19	92.60000 -0.67	93.13	91.77	93.13	285,558
12 Nov 19	93.27000 -0.98	94.77	93.11	94.48	248,668
11 Nov 19	94.25000 +0.62	94.80	93.15	93.39	285,617
08 Nov 19	93.63000 +0.55	93.89	92.62	93.25	235,947
07 Nov 19	93.08000 +0.53	94.88	92.49	93.42	378,821
06 Nov 19	92.55000 -0.70	93.57	91.63	93.57	188,604
05 Nov 19	93.25000 +2.41	93.38	90.88	91.43	440,935
04 Nov 19	90.84000 +0.44	91.25	89.80	90.91	568,334
01 Nov 19	90.40000 -0.05	92.39	89.59	90.99	656,915
31 Oct 19	90.45000 -2.94	91.56	87.63	91.43	1,212,084
30 Oct 19	93.39000 -0.80	95.73	92.81	94.59	670,658
29 Oct 19	94.19000 -0.95	95.73	94.15	95.01	232,624
28 Oct 19	95.14000 +0.78	96.78	94.36	95.12	215,181
25 Oct 19	94.36000 -1.57	95.56	94.02	95.20	426,287
24 Oct 19	95.93000 -1.19	97.51	94.79	97.51	463,594
23 Oct 19	97.12000 -4.25	101.12	95.84	101.12	495,587
22 Oct 19	101.37000 +0.33	102.30	100.74	101.23	137,797
21 Oct 19	101.04000 -0.08	102.88	100.45	101.12	257,435
18 Oct 19	101.12000 -0.10	101.55	99.88	100.35	216,047
17 Oct 19	101.22000 +1.88	101.37	99.93	100.53	252,852
16 Oct 19	99.34000 +0.56	99.71	98.32	98.34	181,777
15 Oct 19	98.78000 +0.59	99.17	98.04	98.38	110,058
14 Oct 19	98.19000 -0.16	99.09	97.74	99.09	118,495
11 Oct 19	98.35000 +1.16	99.83	97.81	98.19	147,092
10 Oct 19	97.19000 +1.15	97.25	95.95	95.95	125,009
09 Oct 19	96.04000 +0.57	96.67	95.66	96.32	186,004
08 Oct 19	95.47000 -0.67	96.21	94.72	95.63	227,232
07 Oct 19	96.14000 +2.03	96.91	94.19	95.55	269,611
04 Oct 19	94.11000 +0.49	94.50	92.96	94.01	257,023
03 Oct 19	93.62000 -0.17	94.20	91.81	94.10	281,338
02 Oct 19	93.79000 -3.12	96.47	92.36	96.22	268,833
01 Oct 19	96.91000 +0.02	98.32	96.74	97.05	272,663
30 Sep 19	96.89000 +0.30	97.42	96.19	96.61	334,497
27 Sep 19	96.59000 -1.59	98.83	96.37	98.58	274,886
26 Sep 19	98.18000 +0.87	98.40	97.01	97.67	249,584
25 Sep 19	97.31000 +1.73	97.68	95.69	95.92	322,147
24 Sep 19	95.58000 +0.20	96.67	94.97	95.51	239,041
23 Sep 19	95.38000 -0.25	96.26	94.83	95.54	227,888
20 Sep 19	95.63000 +0.29	97.07	95.51	95.62	356,435
19 Sep 19	95.34000 -1.62	97.44	95.19	97.18	250,490
18 Sep 19	96.96000 -1.09	98.20	95.81	98.18	446,082
17 Sep 19	98.05000 -0.25	99.06	97.39	98.53	205,734
16 Sep 19	98.30000 -0.62	99.21	97.69	98.23	336,265
13 Sep 19	98.92000 -2.19	101.95	98.82	101.37	236,823
12 Sep 19	101.11000 -0.02	102.02	100.11	101.38	213,993
11 Sep 19	101.13000 +1.86	101.15	98.27	99.56	276,879
10 Sep 19	99.27000 +0.88	99.75	97.44	97.98	348,123
09 Sep 19	98.39000 +2.18	98.59	95.70	96.31	304,096
06 Sep 19	96.21000 +1.25	96.73	95.04	95.43	269,407
05 Sep 19	94.96000 +2.29	95.45	93.27	93.68	238,140
04 Sep 19	92.67000 +1.20	93.04	91.72	91.87	241,180
03 Sep 19	91.47000 -2.32	94.23	90.38	93.62	475,562
30 Aug 19	93.79000 -1.14	95.45	93.46	95.24	259,582
29 Aug 19	94.93000 +1.31	95.87	94.33	94.54	129,278
28 Aug 19	93.62000 -0.46	94.72	93.40	93.51	225,097
27 Aug 19	94.08000 -0.16	94.97	93.54	94.75	208,850
26 Aug 19	94.24000 +1.15	94.76	92.67	94.05	212,576
23 Aug 19	93.09000 -3.19	96.95	92.89	94.84	497,302
22 Aug 19	96.28000 +0.78	96.42	94.76	95.72	208,271
21 Aug 19	95.50000 +1.32	95.79	94.38	95.30	226,328
20 Aug 19	94.18000 -0.02	94.80	93.26	94.05	307,180
19 Aug 19	94.20000 +1.18	94.96	93.07	94.34	531,550
16 Aug 19	93.02000 +0.92	93.85	91.89	92.70	219,965
15 Aug 19	92.10000 -2.51	94.81	91.58	94.10	331,360
14 Aug 19	94.61000 -4.38	96.97	94.54	96.69	296,272
13 Aug 19	98.99000 +1.92	100.77	95.90	97.11	258,991
12 Aug 19	97.07000 -2.83	99.43	96.95	99.29	235,907
09 Aug 19	99.90000 -0.91	101.73	99.50	100.84	182,618
08 Aug 19	100.81000 +1.79	101.25	99.50	99.72	244,492
07 Aug 19	99.02000 -0.26	99.32	98.09	98.61	176,728
06 Aug 19	99.28000 +0.39	100.73	98.29	99.52	171,293
05 Aug 19	98.89000 -3.01	100.97	98.12	100.32	291,450
02 Aug 19	101.90000 -1.14	102.92	100.95	102.45	296,168
01 Aug 19	103.04000 -2.94	106.38	101.90	105.88	318,583
31 Jul 19	105.98000 -1.49	109.44	104.94	107.31	403,658
30 Jul 19	107.47000 +0.77	107.75	105.03	106.04	613,505
29 Jul 19	106.70000 +2.78	106.96	103.84	103.84	455,017
26 Jul 19	103.92000 -1.11	107.00	100.48	106.66	967,724
25 Jul 19	105.03000 -0.18	106.24	104.67	105.10	277,664
24 Jul 19	105.21000 +0.25	106.91	104.79	104.90	270,811
23 Jul 19	104.96000 +2.79	106.27	104.44	104.77	341,143
22 Jul 19	102.17000 -1.79	104.40	102.07	104.19	546,294
19 Jul 19	103.96000 -0.19	105.46	103.70	104.69	187,530
18 Jul 19	104.15000 +0.39	104.48	103.33	103.74	217,553
17 Jul 19	103.76000 +0.62	104.04	102.68	103.29	241,936
16 Jul 19	103.14000 +0.96	103.99	101.75	102.01	210,290
15 Jul 19	102.18000 -0.09	103.22	102.06	102.62	259,621
12 Jul 19	102.27000 +2.55	102.65	100.11	100.11	148,928
11 Jul 19	99.72000 +0.05	100.17	99.25	100.01	144,016
10 Jul 19	99.67000 -0.71	100.71	99.22	100.44	188,669
09 Jul 19	100.38000 -1.39	101.88	100.03	101.63	176,941
08 Jul 19	101.77000 +1.05	101.90	100.57	100.72	178,044
05 Jul 19	100.72000 -0.73	101.04	99.64	100.67	142,386
03 Jul 19	101.45000 +1.83	101.45	99.36	99.69	172,547
02 Jul 19	99.62000 -1.41	101.32	99.16	100.83	178,829
01 Jul 19	101.03000 +0.87	101.93	100.23	101.00	199,516
28 Jun 19	100.16000 +1.63	100.28	98.81	98.81	475,673
27 Jun 19	98.53000 +0.28	99.10	97.97	98.56	303,488
26 Jun 19	98.25000 +0.25	99.01	98.02	98.14	239,798
25 Jun 19	98.00000 -0.77	99.24	97.87	98.95	258,466
24 Jun 19	98.77000 -0.87	100.36	98.68	99.68	291,550
21 Jun 19	99.64000 -0.69	100.59	99.02	100.03	389,848
20 Jun 19	100.33000 +1.43	100.49	99.12	99.83	340,183
19 Jun 19	98.90000 -1.90	100.74	98.51	100.74	213,538
18 Jun 19	100.80000 +2.29	101.02	98.66	99.14	300,431
17 Jun 19	98.51000 -0.21	99.31	98.19	98.78	262,902
14 Jun 19	98.72000 +1.58	98.85	96.44	96.86	191,881
13 Jun 19	97.14000 +1.22	97.50	95.89	95.90	330,102
12 Jun 19	95.92000 -1.18	97.50	95.73	97.50	130,385
11 Jun 19	97.10000 +0.28	98.23	95.06	97.33	249,909
10 Jun 19	96.82000 -0.57	98.59	96.66	97.60	209,569
07 Jun 19	97.39000 +1.67	97.82	96.05	96.22	168,290
06 Jun 19	95.72000 -0.60	96.90	94.82	96.38	199,117
05 Jun 19	96.32000 +0.42	98.49	94.97	96.86	173,912
04 Jun 19	95.90000 +1.47	96.07	94.65	95.23	244,027
03 Jun 19	94.43000 +0.65	95.37	93.34	93.89	200,247
31 May 19	93.78000 +0.02	93.84	92.23	92.50	273,948
30 May 19	93.76000 -0.45	94.76	93.52	94.42	252,802
29 May 19	94.21000 -2.15	95.67	94.02	95.66	251,514
28 May 19	96.36000 -0.76	98.13	96.28	97.26	132,811
24 May 19	97.12000 +0.48	97.96	96.79	97.10	297,409
23 May 19	96.64000 -1.43	97.88	95.52	97.32	171,512
22 May 19	98.07000 -0.11	98.31	97.40	97.60	165,437
21 May 19	98.18000 +0.58	98.25	97.17	98.02	276,359
20 May 19	97.60000 +0.40	97.95	95.95	96.58	453,772
17 May 19	97.20000 -0.57	98.86	96.88	97.29	591,366
16 May 19	97.77000 +2.91	98.24	94.62	94.94	832,017
15 May 19	94.86000 +0.51	95.09	92.52	93.52	534,213
14 May 19	94.35000 +1.63	95.08	92.76	92.82	355,301
13 May 19	92.72000 -3.68	95.18	92.55	95.00	381,719
10 May 19	96.40000 -0.33	96.80	95.18	96.59	280,317
09 May 19	96.73000 -1.41	98.55	96.40	97.60	200,771
08 May 19	98.14000 +1.55	98.86	96.26	96.51	997,207
07 May 19	96.59000 -2.56	98.69	96.09	98.47	475,396
06 May 19	99.15000 -0.85	100.00	98.01	98.53	357,821
03 May 19	100.00000 +0.78	101.24	99.34	99.34	246,330
02 May 19	99.22000 +0.69	99.57	97.87	98.96	401,413
01 May 19	98.53000 -1.44	100.58	98.39	100.04	379,266
30 Apr 19	99.97000 +1.44	100.34	98.60	98.95	611,553
29 Apr 19	98.53000 -2.72	101.66	98.35	101.16	660,600
26 Apr 19	101.25000 -3.20	107.00	99.04	106.00	979,181
25 Apr 19	104.45000 -0.59	105.76	103.96	105.46	576,563
24 Apr 19	105.04000 +1.67	105.29	103.19	103.54	392,572
23 Apr 19	103.37000 +1.47	103.42	101.62	102.30	303,071
22 Apr 19	101.90000 -1.28	103.57	101.30	102.93	182,016
18 Apr 19	103.18000 +0.18	103.63	102.13	103.30	247,284
17 Apr 19	103.00000 -1.24	105.17	102.78	104.83	210,098
16 Apr 19	104.24000 +0.91	104.75	103.66	103.88	254,210
15 Apr 19	103.33000 -0.64	104.67	103.20	103.97	148,799
12 Apr 19	103.97000 +1.37	104.15	102.97	103.04	245,235
11 Apr 19	102.60000 +0.07	103.53	102.26	102.95	427,936
10 Apr 19	102.53000 +0.63	102.69	101.64	101.92	524,714
09 Apr 19	101.90000 -1.30	102.99	101.50	102.50	375,431
08 Apr 19	103.20000 -0.88	104.96	103.04	104.06	473,917
05 Apr 19	104.08000 -1.12	106.00	104.00	105.37	422,700
04 Apr 19	105.20000 +1.44	105.34	103.63	103.63	137,318
03 Apr 19	103.76000 -0.29	105.20	103.60	104.33	407,601
02 Apr 19	104.05000 -0.72	104.68	103.03	104.68	203,573
01 Apr 19	104.77000 +0.59	105.90	104.56	104.91	185,709
29 Mar 19	104.18000 -0.62	105.03	103.75	104.86	397,563
28 Mar 19	104.80000 +1.68	105.18	103.31	103.44	375,429
27 Mar 19	103.12000 +0.23	103.65	102.15	102.89	249,185
26 Mar 19	102.89000 +0.00	104.41	102.69	103.61	210,374
25 Mar 19	102.89000 +1.81	103.28	100.31	101.08	328,726
22 Mar 19	101.08000 -3.91	104.29	100.94	104.29	246,469
21 Mar 19	104.99000 +1.80	105.12	102.70	103.33	173,946
20 Mar 19	103.19000 -2.10	105.28	102.76	105.28	243,927
19 Mar 19	105.29000 +0.28	106.00	104.77	105.39	168,656
18 Mar 19	105.01000 +1.26	105.24	103.83	104.27	191,862
15 Mar 19	103.75000 +0.02	104.39	103.12	104.15	440,478
14 Mar 19	103.73000 +0.25	104.21	102.86	103.53	324,909
13 Mar 19	103.48000 +0.49	104.24	103.21	103.21	327,981
12 Mar 19	102.99000 +0.21	103.60	101.80	103.04	209,222
11 Mar 19	102.78000 +1.82	103.26	101.12	101.12	456,627
08 Mar 19	100.96000 -0.35	101.58	100.03	100.50	563,170
07 Mar 19	101.31000 -0.51	101.76	100.78	101.38	348,452
06 Mar 19	101.82000 -1.58	103.75	101.70	103.38	217,415
05 Mar 19	103.40000 -0.33	104.77	103.30	103.88	192,308
04 Mar 19	103.73000 -1.39	105.88	103.30	105.14	274,340
01 Mar 19	105.12000 +2.17	105.81	103.75	103.85	346,403
28 Feb 19	102.95000 -2.02	104.74	102.81	104.69	328,703
27 Feb 19	104.97000 -0.26	105.58	103.99	104.88	214,589
26 Feb 19	105.23000 -0.06	106.13	104.76	105.38	287,749
25 Feb 19	105.29000 +0.04	106.70	104.98	105.96	449,983
22 Feb 19	105.25000 +0.44	105.92	104.75	104.99	293,569
21 Feb 19	104.81000 +1.11	105.42	103.16	103.82	290,056
20 Feb 19	103.70000 -0.79	105.18	103.46	104.48	460,561
19 Feb 19	104.49000 -0.16	105.12	103.80	104.20	291,558
15 Feb 19	104.65000 +0.69	105.92	104.03	104.70	363,246
14 Feb 19	103.96000 -0.39	105.38	103.57	103.57	405,823
13 Feb 19	104.35000 -0.80	106.23	104.23	105.56	636,192
12 Feb 19	105.15000 -1.82	107.75	104.55	107.27	491,524
11 Feb 19	106.97000 +0.11	109.05	106.46	107.33	753,797
08 Feb 19	106.86000 +14.41	109.74	102.80	102.80	1,701,234
07 Feb 19	92.45000 -0.92	93.05	91.24	92.72	567,695
06 Feb 19	93.37000 +0.11	93.62	91.18	92.89	349,987
05 Feb 19	93.26000 +2.11	93.47	91.60	91.69	353,713
04 Feb 19	91.15000 +1.33	91.49	89.59	89.80	349,125
01 Feb 19	89.82000 +0.63	89.93	88.68	89.23	258,799
31 Jan 19	89.19000 +0.46	89.63	86.77	88.70	313,499
30 Jan 19	88.73000 +0.85	88.93	87.27	87.90	177,656
29 Jan 19	87.88000 +0.34	88.23	87.28	87.74	154,817
28 Jan 19	87.54000 -0.11	88.19	86.72	86.80	228,576
25 Jan 19	87.65000 +1.23	88.55	86.88	86.88	352,373
24 Jan 19	86.42000 +0.73	86.54	85.17	85.59	360,234
23 Jan 19	85.69000 +0.10	86.42	84.80	86.24	205,991
22 Jan 19	85.59000 -0.50	86.60	85.14	86.02	280,176
18 Jan 19	86.09000 +2.25	87.00	84.41	84.59	387,517
17 Jan 19	83.84000 +1.12	84.56	81.01	82.37	250,972
16 Jan 19	82.72000 -0.01	83.31	82.13	82.40	199,098
15 Jan 19	82.73000 +0.11	83.37	82.12	82.53	201,399
14 Jan 19	82.62000 +0.07	84.41	81.70	82.22	575,691
11 Jan 19	82.55000 +0.72	84.56	82.10	82.62	333,095
10 Jan 19	81.83000 -2.18	82.65	80.46	81.33	481,805
09 Jan 19	84.01000 -0.38	85.29	83.66	84.42	310,610
08 Jan 19	84.39000 +0.50	85.09	83.54	84.55	452,705
07 Jan 19	83.89000 +0.91	84.20	82.92	82.97	634,729
04 Jan 19	82.98000 +1.45	83.64	81.84	82.63	542,426
03 Jan 19	81.53000 -2.24	83.03	80.95	83.03	362,547
02 Jan 19	83.77000 -0.32	84.59	81.98	82.93	368,001
31 Dec 18	84.09000 -0.34	85.54	83.46	84.68	284,499
28 Dec 18	84.43000 -0.23	85.70	83.27	84.67	197,048
27 Dec 18	84.66000 +0.64	84.73	82.30	83.16	302,764
26 Dec 18	84.02000 +3.72	84.07	80.68	80.68	249,901
24 Dec 18	80.30000 -1.57	81.75	80.03	81.40	131,725
21 Dec 18	81.87000 -1.80	85.06	81.57	84.00	522,126
20 Dec 18	83.67000 -0.25	85.10	82.42	83.77	396,593
19 Dec 18	83.92000 -0.80	85.45	83.20	84.73	572,296
18 Dec 18	84.72000 +1.36	85.82	83.77	83.77	401,312
17 Dec 18	83.36000 -1.05	86.13	83.22	83.77	509,933
14 Dec 18	84.41000 -0.13	86.19	83.34	83.58	431,035
13 Dec 18	84.54000 -3.20	87.87	84.45	87.80	515,454
12 Dec 18	87.74000 +0.13	92.75	87.50	87.75	305,557
11 Dec 18	87.61000 -0.39	89.24	87.26	89.02	278,814
10 Dec 18	88.00000 -0.37	88.96	83.83	88.07	442,849
07 Dec 18	88.37000 -3.61	92.88	88.27	91.71	398,531
06 Dec 18	91.98000 -0.30	92.82	90.01	92.28	581,251
04 Dec 18	92.28000 -2.66	95.74	91.34	95.22	365,423
03 Dec 18	94.94000 +3.61	95.35	92.16	92.35	329,904
30 Nov 18	91.33000 +1.22	92.09	89.78	90.07	253,245
29 Nov 18	90.11000 +0.25	92.48	89.58	92.48	224,306
28 Nov 18	89.86000 +1.82	90.05	88.04	88.32	240,534
27 Nov 18	88.04000 -3.30	91.17	88.00	91.00	303,332
26 Nov 18	91.34000 +1.51	92.10	90.70	90.70	316,064
23 Nov 18	89.83000 -0.08	90.60	89.25	89.26	82,341
21 Nov 18	89.91000 +1.91	90.30	88.18	88.58	211,714
20 Nov 18	88.00000 -0.63	88.78	86.25	87.11	260,591
19 Nov 18	88.63000 -1.90	90.75	88.24	90.49	264,848
16 Nov 18	90.53000 -1.29	91.75	90.29	91.35	530,480
15 Nov 18	91.82000 -0.24	92.53	89.61	91.50	341,673
14 Nov 18	92.06000 +0.80	93.58	90.73	91.87	266,448
13 Nov 18	91.26000 -0.38	92.50	90.90	91.63	285,478
12 Nov 18	91.64000 -1.41	94.00	91.54	92.93	187,717
09 Nov 18	93.05000 -0.64	94.32	92.55	93.73	219,623
08 Nov 18	93.69000 +0.79	94.19	92.10	92.95	457,482
07 Nov 18	92.90000 +0.23	93.24	91.47	92.65	404,649
06 Nov 18	92.67000 -0.50	93.17	91.52	92.78	339,337
05 Nov 18	93.17000 -0.31	93.90	91.94	93.00	290,235
02 Nov 18	93.48000 +2.21	93.48	90.84	91.29	365,437
01 Nov 18	91.27000 +0.99	91.30	90.07	90.47	451,865
31 Oct 18	90.28000 -1.78	93.21	90.18	92.60	358,559
30 Oct 18	92.06000 +2.26	93.47	89.82	89.82	423,044
29 Oct 18	89.80000 +4.23	91.28	86.94	87.07	381,505
26 Oct 18	85.57000 -2.13	89.95	83.95	89.23	762,682
25 Oct 18	87.70000 +1.49	88.33	86.85	87.42	484,166
24 Oct 18	86.21000 -1.24	88.23	86.06	87.36	276,101
23 Oct 18	87.45000 +0.22	87.92	85.66	86.10	377,661
22 Oct 18	87.23000 +1.36	87.79	85.69	85.69	301,584
19 Oct 18	85.87000 -2.02	88.41	85.75	88.41	308,839
18 Oct 18	87.89000 -0.93	89.50	87.37	88.40	211,074
17 Oct 18	88.82000 -0.42	89.40	87.87	89.23	172,455
16 Oct 18	89.24000 +1.72	89.45	85.98	87.72	308,704
15 Oct 18	87.52000 +0.41	88.26	87.14	87.21	316,411
12 Oct 18	87.11000 +2.01	87.75	85.99	85.99	373,884
11 Oct 18	85.10000 -0.75	87.10	84.99	85.30	308,075
10 Oct 18	85.85000 -3.63	89.13	85.75	89.13	309,866
09 Oct 18	89.48000 -0.12	90.40	88.42	89.39	147,902
08 Oct 18	89.60000 +0.07	90.32	88.24	89.59	303,028
05 Oct 18	89.53000 -0.03	90.62	88.60	89.38	195,180
04 Oct 18	89.56000 -2.38	91.55	89.11	91.55	225,785
03 Oct 18	91.94000 +1.58	92.12	90.54	90.95	192,246
02 Oct 18	90.36000 -2.96	93.07	90.26	93.07	201,515
01 Oct 18	93.32000 +0.25	93.93	92.95	93.43	194,182
28 Sep 18	93.07000 +0.35	94.00	92.56	92.56	223,779
27 Sep 18	92.72000 +1.08	93.20	91.78	91.78	202,417
26 Sep 18	91.64000 +0.99	92.26	90.29	90.55	223,154
25 Sep 18	90.65000 +0.26	91.20	89.88	90.25	174,102
24 Sep 18	90.39000 -0.81	91.35	90.13	90.93	203,639
21 Sep 18	91.20000 -0.64	92.39	90.10	92.14	287,928
20 Sep 18	91.84000 +0.08	92.01	90.84	91.91	164,534
19 Sep 18	91.76000 -0.56	92.44	91.00	92.17	187,954
18 Sep 18	92.32000 +1.79	93.30	90.36	90.91	238,107
17 Sep 18	90.53000 -1.19	91.73	90.30	91.73	227,134
14 Sep 18	91.72000 -0.35	92.41	90.95	92.08	123,126
13 Sep 18	92.07000 -0.23	92.85	91.89	92.29	148,669
12 Sep 18	92.30000 -0.07	92.48	91.23	92.45	192,270
11 Sep 18	92.37000 -0.20	93.00	92.11	92.84	207,039
10 Sep 18	92.57000 +1.84	92.92	91.11	91.11	309,225
07 Sep 18	90.73000 -0.26	91.76	90.62	90.77	259,925
06 Sep 18	90.99000 +0.87	91.49	90.17	90.56	266,019
05 Sep 18	90.12000 -0.88	90.88	89.83	90.88	189,186
04 Sep 18	91.00000 +0.30	91.51	90.22	90.61	220,845
31 Aug 18	90.70000 +0.96	90.91	89.63	89.75	179,050
30 Aug 18	89.74000 -1.40	90.88	89.49	90.88	161,686
29 Aug 18	91.14000 +0.45	91.45	89.31	90.67	257,075
28 Aug 18	90.69000 +0.69	90.94	89.83	89.83	288,162
27 Aug 18	90.00000 -0.49	91.19	89.26	90.66	339,889
24 Aug 18	90.49000 -0.10	90.70	89.93	90.44	200,672
23 Aug 18	90.59000 -0.29	91.40	90.18	90.89	207,643
22 Aug 18	90.88000 -0.47	91.84	90.62	91.08	164,327
21 Aug 18	91.35000 -0.02	92.55	91.15	91.73	189,362
20 Aug 18	91.37000 +0.50	91.62	90.79	91.00	218,428
17 Aug 18	90.87000 +1.33	91.26	89.66	89.70	422,287
16 Aug 18	89.54000 -2.01	91.75	89.32	91.60	255,689
15 Aug 18	91.55000 +1.27	91.73	89.19	91.50	484,020
14 Aug 18	90.28000 +0.81	91.13	89.31	89.94	185,036
13 Aug 18	89.47000 -0.66	90.49	89.33	90.22	169,268
10 Aug 18	90.13000 -0.54	90.97	89.97	89.97	152,323
09 Aug 18	90.67000 +2.46	91.53	88.34	88.34	445,537
08 Aug 18	88.21000 -0.22	89.20	88.16	88.59	297,440
07 Aug 18	88.43000 +0.92	88.85	87.64	88.27	317,341
06 Aug 18	87.51000 +0.92	87.88	86.64	86.81	276,432
03 Aug 18	86.59000 -1.21	88.12	86.18	87.91	208,082
02 Aug 18	87.80000 +0.63	88.34	86.41	87.11	397,849
01 Aug 18	87.17000 +0.19	87.64	86.08	86.85	656,907
31 Jul 18	86.98000 +1.65	87.51	85.71	86.17	513,411
30 Jul 18	85.33000 -0.05	87.23	83.94	85.28	676,598
27 Jul 18	85.38000 -7.14	94.85	82.14	94.85	1,296,572
26 Jul 18	92.52000 -0.42	94.39	91.40	92.71	465,209
25 Jul 18	92.94000 +0.77	93.15	90.50	90.52	468,212
24 Jul 18	92.17000 -1.48	94.41	91.13	94.33	391,118
23 Jul 18	93.65000 -0.31	94.90	92.91	94.34	300,733
20 Jul 18	93.96000 -0.36	95.58	93.85	94.20	298,472
19 Jul 18	94.32000 +0.89	94.40	92.83	93.21	204,876
18 Jul 18	93.43000 -0.33	93.58	92.26	92.68	422,809
17 Jul 18	93.76000 +1.23	94.40	92.22	92.22	215,886
16 Jul 18	92.53000 +0.46	92.80	90.41	90.41	234,839
13 Jul 18	92.07000 +0.76	93.14	91.00	91.14	323,511
12 Jul 18	91.31000 +0.03	91.86	90.78	91.36	185,802
11 Jul 18	91.28000 -0.59	92.33	89.82	91.69	312,212
10 Jul 18	91.87000 -0.24	92.80	91.20	92.31	636,253
09 Jul 18	92.11000 +0.89	92.23	90.77	91.56	496,274
06 Jul 18	91.22000 +0.58	91.82	90.52	90.74	235,975
05 Jul 18	90.64000 +0.15	91.21	89.54	90.85	411,831
03 Jul 18	90.49000 +0.25	91.50	90.08	90.27	214,902
02 Jul 18	90.24000 -1.23	91.46	89.16	91.46	649,963
29 Jun 18	91.47000 +0.49	92.51	91.23	91.51	274,406
28 Jun 18	90.98000 +0.14	91.35	89.70	90.81	361,196
27 Jun 18	90.84000 -2.24	94.33	90.76	92.96	292,702
26 Jun 18	93.08000 +1.74	93.20	92.17	92.44	283,564
25 Jun 18	91.34000 +0.32	91.95	90.69	90.84	375,481
22 Jun 18	91.02000 -1.58	92.75	89.91	92.61	3,457,185
21 Jun 18	92.60000 -0.46	93.59	92.04	93.23	312,715
20 Jun 18	93.06000 +0.47	93.28	92.21	93.24	320,741
19 Jun 18	92.59000 -0.04	92.70	91.50	92.18	243,709
18 Jun 18	92.63000 +0.96	92.70	90.77	91.05	274,326
15 Jun 18	91.67000 +0.63	92.12	90.55	90.84	390,765
14 Jun 18	91.04000 -0.17	91.42	90.71	91.21	267,762
13 Jun 18	91.21000 -1.41	92.50	91.21	92.50	277,613
12 Jun 18	92.62000 +0.61	93.20	91.34	91.91	207,516
11 Jun 18	92.01000 -0.14	93.22	91.91	92.45	228,387
08 Jun 18	92.15000 +0.76	92.64	91.18	91.54	200,908
07 Jun 18	91.39000 +0.08	91.91	91.07	91.34	192,757
06 Jun 18	91.31000 +0.51	91.64	90.84	90.98	207,593
05 Jun 18	90.80000 +1.38	90.97	88.85	89.62	282,226
04 Jun 18	89.42000 +0.59	89.79	88.83	89.19	255,061
01 Jun 18	88.83000 +1.72	88.91	87.03	87.65	202,205
31 May 18	87.11000 -1.44	88.89	87.01	88.27	290,876
30 May 18	88.55000 +0.09	89.59	88.52	88.53	246,098
29 May 18	88.46000 +0.94	88.86	87.07	87.36	330,857
25 May 18	87.52000 +0.42	87.98	86.78	86.96	169,535
24 May 18	87.10000 +0.80	87.30	86.00	86.31	127,011
23 May 18	86.30000 +0.64	86.71	85.42	85.67	331,015
22 May 18	85.66000 -0.55	86.42	85.45	86.42	191,386
21 May 18	86.21000 +0.49	86.88	85.61	85.81	296,312
18 May 18	85.72000 +0.12	85.86	84.52	85.51	417,599
17 May 18	85.60000 +0.81	85.96	84.60	84.75	303,797
16 May 18	84.79000 +1.80	85.24	83.16	83.16	257,449
15 May 18	82.99000 +0.47	83.79	82.22	82.47	174,340
14 May 18	82.52000 +0.30	82.77	82.10	82.39	158,083
11 May 18	82.22000 -0.16	82.95	82.17	82.39	184,476
10 May 18	82.38000 +0.07	82.97	81.98	82.41	172,673
09 May 18	82.31000 -0.12	82.87	81.94	82.41	275,622
08 May 18	82.43000 +0.35	83.00	81.82	81.87	249,649
07 May 18	82.08000 +1.00	82.33	81.38	81.49	274,240
04 May 18	81.08000 +0.05	81.16	79.96	80.83	395,854
03 May 18	81.03000 -1.19	81.65	80.61	81.59	338,692
02 May 18	82.22000 -0.60	83.51	81.72	82.88	252,064
01 May 18	82.82000 -0.19	82.98	80.91	82.28	329,301
30 Apr 18	83.01000 -1.50	84.95	81.95	84.35	449,705
27 Apr 18	84.51000 +2.42	87.97	83.70	86.00	505,030
26 Apr 18	82.09000 +1.39	82.61	79.35	80.93	281,608
25 Apr 18	80.70000 +0.89	80.94	79.24	80.14	288,778
24 Apr 18	79.81000 -0.71	81.07	79.54	80.80	227,103
23 Apr 18	80.52000 +1.55	81.06	79.36	79.92	220,980
20 Apr 18	78.97000 -0.96	80.03	78.82	79.52	211,166
19 Apr 18	79.93000 -0.06	80.16	79.30	79.92	153,127
18 Apr 18	79.99000 -0.58	80.97	79.88	80.97	97,779
17 Apr 18	80.57000 +0.71	81.10	80.24	80.33	223,267
16 Apr 18	79.86000 +0.02	80.56	79.49	79.91	242,878
13 Apr 18	79.84000 -0.92	81.50	79.64	80.92	248,430
12 Apr 18	80.76000 -1.25	82.84	80.65	82.46	346,603
11 Apr 18	82.01000 +1.32	83.13	80.63	80.70	456,129
10 Apr 18	80.69000 +2.16	80.87	78.30	79.07	458,224
09 Apr 18	78.53000 -0.32	79.53	78.50	79.48	183,883
06 Apr 18	78.85000 -0.94	80.22	78.13	79.39	217,899
05 Apr 18	79.79000 +1.65	79.86	76.83	78.66	183,919
04 Apr 18	78.14000 +1.84	78.26	75.43	75.43	218,015
03 Apr 18	76.30000 +1.16	76.42	75.29	75.45	252,830
02 Apr 18	75.14000 -1.29	76.99	74.28	76.21	239,819
29 Mar 18	76.43000 +0.69	77.49	76.34	76.34	267,903
28 Mar 18	75.74000 -0.95	77.63	75.64	77.02	217,810
27 Mar 18	76.69000 -1.31	78.20	76.11	78.00	234,755
26 Mar 18	78.00000 +2.01	78.16	76.66	76.91	215,670
23 Mar 18	75.99000 -0.75	77.98	75.11	76.96	228,362
22 Mar 18	76.74000 -0.74	77.95	76.50	76.82	184,177
21 Mar 18	77.48000 +0.16	78.13	77.18	77.18	111,158
20 Mar 18	77.32000 +0.16	77.79	76.84	77.11	173,075
19 Mar 18	77.16000 -0.77	78.25	76.72	77.81	243,657
16 Mar 18	77.93000 +0.93	78.42	76.96	76.96	306,579
15 Mar 18	77.00000 -0.26	77.92	76.72	77.35	200,317
14 Mar 18	77.26000 -0.23	78.06	76.86	77.86	202,222
13 Mar 18	77.49000 -0.10	79.02	77.46	78.26	210,299
12 Mar 18	77.59000 -1.57	79.38	77.44	79.33	215,736
09 Mar 18	79.16000 +2.81	79.35	76.85	76.85	336,485
08 Mar 18	76.35000 -2.12	78.75	75.80	78.63	181,505
07 Mar 18	78.47000 +0.21	78.68	77.26	77.77	252,672
06 Mar 18	78.26000 +0.85	78.50	76.72	77.69	184,173
05 Mar 18	77.41000 +0.65	78.07	76.11	76.49	215,208
02 Mar 18	76.76000 +0.80	76.99	74.23	75.56	252,623
01 Mar 18	75.96000 +0.38	76.50	74.01	75.50	177,826
28 Feb 18	75.58000 -1.23	77.17	75.55	76.73	201,606
27 Feb 18	76.81000 -0.59	77.99	76.16	77.00	180,633
26 Feb 18	77.40000 +1.70	77.68	75.57	76.09	237,436
23 Feb 18	75.70000 +0.58	75.74	74.47	75.54	210,499
22 Feb 18	75.12000 +0.68	75.39	74.00	74.61	155,580
21 Feb 18	74.44000 +0.66	75.48	73.01	73.83	199,693
20 Feb 18	73.78000 -0.92	74.85	73.60	74.38	263,488
16 Feb 18	74.70000 -1.49	76.53	74.57	75.90	266,408
15 Feb 18	76.19000 -0.05	76.84	75.79	76.34	321,576
14 Feb 18	76.24000 +1.58	77.25	73.01	74.05	431,380
13 Feb 18	74.66000 +1.36	74.95	70.36	73.15	426,248
12 Feb 18	73.30000 -3.40	77.80	72.26	76.69	806,052
09 Feb 18	76.70000 +3.40	79.21	73.70	76.24	746,270
08 Feb 18	73.30000 -2.03	76.58	73.25	75.07	309,420
07 Feb 18	75.33000 +1.46	75.63	74.11	74.11	322,450
06 Feb 18	73.87000 +0.71	74.57	71.75	72.24	282,115
05 Feb 18	73.16000 -1.92	75.30	73.06	74.70	238,471
02 Feb 18	75.08000 -0.80	78.26	74.37	75.82	204,520
01 Feb 18	75.88000 +1.21	75.93	73.28	74.21	237,522
31 Jan 18	74.67000 +0.08	75.13	74.27	74.85	123,543
30 Jan 18	74.59000 -0.19	75.52	74.12	74.12	188,502
29 Jan 18	74.78000 -0.11	75.81	74.63	74.89	160,874
26 Jan 18	74.89000 +0.30	75.12	74.41	75.03	190,091
25 Jan 18	74.59000 +0.30	74.76	73.73	74.60	126,823
24 Jan 18	74.29000 -0.78	76.00	74.16	75.33	123,150
23 Jan 18	75.07000 +0.87	75.50	73.90	74.48	147,270
22 Jan 18	74.20000 +0.29	74.52	73.01	74.04	164,309
19 Jan 18	73.91000 +1.10	74.02	72.76	72.98	232,775
18 Jan 18	72.81000 -0.24	73.40	72.01	73.21	111,902
17 Jan 18	73.05000 +0.57	73.41	72.03	72.80	230,314
16 Jan 18	72.48000 -1.02	74.64	72.07	73.74	190,167
12 Jan 18	73.50000 +0.26	73.58	72.86	73.29	137,152
11 Jan 18	73.24000 +0.92	73.31	72.20	72.54	281,039
10 Jan 18	72.32000 +0.13	72.32	70.50	71.86	143,900
09 Jan 18	72.19000 -0.57	73.25	72.17	72.81	167,838
08 Jan 18	72.76000 +0.76	73.24	72.50	72.50	394,100
05 Jan 18	72.00000 -0.02	72.39	71.65	72.06	178,968
04 Jan 18	72.02000 +0.06	72.41	70.50	72.41	202,391
03 Jan 18	71.96000 -1.08	73.32	71.75	73.17	280,427
02 Jan 18	73.04000 +1.16	73.59	72.16	72.40	247,316
29 Dec 17	71.88000 +0.31	72.54	71.65	71.77	191,029
28 Dec 17	71.57000 +0.04	71.78	71.05	71.78	134,791
27 Dec 17	71.53000 -0.44	72.49	71.42	71.98	77,475
26 Dec 17	71.97000 +0.37	72.53	71.62	71.65	111,753
22 Dec 17	71.60000 +0.48	71.68	70.56	71.06	75,877
21 Dec 17	71.12000 -0.21	71.68	70.80	71.35	113,086
20 Dec 17	71.33000 +0.26	71.53	70.76	71.30	224,324
19 Dec 17	71.07000 -0.12	71.82	70.75	71.49	203,873
18 Dec 17	71.19000 +1.08	71.39	70.45	70.48	402,441
15 Dec 17	70.11000 +1.50	70.62	68.61	68.88	384,828
14 Dec 17	68.61000 -0.48	69.82	68.33	69.47	241,421
13 Dec 17	69.09000 +0.88	69.33	68.26	68.50	234,160
12 Dec 17	68.21000 -0.07	68.77	67.32	67.35	301,803
11 Dec 17	68.28000 -0.85	69.43	68.20	69.03	213,338
08 Dec 17	69.13000 -0.45	70.35	69.02	69.70	228,290
07 Dec 17	69.58000 -0.01	70.59	69.43	70.01	119,659
06 Dec 17	69.59000 +0.65	70.05	69.17	69.17	136,340
05 Dec 17	68.94000 -0.73	70.24	68.64	69.92	104,888
04 Dec 17	69.67000 -0.22	70.74	69.52	70.31	146,683
01 Dec 17	69.89000 -0.42	70.33	68.27	70.15	158,353
30 Nov 17	70.31000 +0.03	71.65	69.81	70.49	198,685
29 Nov 17	70.28000 +1.36	70.77	68.36	68.99	230,042
28 Nov 17	68.92000 +0.52	68.98	67.06	68.25	216,549
27 Nov 17	68.40000 +0.06	69.60	68.20	68.75	276,939
24 Nov 17	68.34000 +0.06	68.74	68.04	68.32	66,335
22 Nov 17	68.28000 +0.17	68.59	67.48	68.13	150,816
21 Nov 17	68.11000 +0.27	68.50	67.10	67.66	181,014
20 Nov 17	67.84000 +1.39	67.98	66.31	66.69	255,994
17 Nov 17	66.45000 +1.23	66.77	65.23	65.23	228,760
16 Nov 17	65.22000 +1.30	65.39	63.54	64.00	161,655
15 Nov 17	63.92000 +0.54	63.97	62.40	62.95	187,980
14 Nov 17	63.38000 +0.57	63.42	62.17	62.47	186,528
13 Nov 17	62.81000 +0.29	63.39	62.15	62.33	186,019
10 Nov 17	62.52000 +0.39	63.30	62.27	62.27	122,917
09 Nov 17	62.13000 +0.52	62.14	60.84	61.55	144,148
08 Nov 17	61.61000 +0.45	61.87	60.85	61.06	134,984
07 Nov 17	61.16000 -0.83	62.04	60.76	61.99	131,307
06 Nov 17	61.99000 +0.20	62.43	61.54	61.82	103,907
03 Nov 17	61.79000 -0.17	62.44	61.55	61.96	170,308
02 Nov 17	61.96000 -0.22	62.24	61.34	62.15	215,802
01 Nov 17	62.18000 -0.20	63.09	61.97	62.29	241,904
31 Oct 17	62.38000 -1.21	63.56	62.13	63.34	349,988
30 Oct 17	63.59000 -1.55	64.49	62.66	64.32	364,789
27 Oct 17	65.14000 +0.82	67.60	62.96	65.03	375,461
26 Oct 17	64.32000 +1.33	64.63	61.66	63.32	318,099
25 Oct 17	62.99000 +0.36	63.03	61.78	62.69	136,741
24 Oct 17	62.63000 +0.18	63.52	61.29	62.79	314,375
23 Oct 17	62.45000 +0.62	63.65	61.38	62.02	239,058
20 Oct 17	61.83000 +1.03	62.81	60.79	61.29	157,659
19 Oct 17	60.80000 +0.15	60.90	59.51	60.41	233,759
18 Oct 17	60.65000 +0.89	60.79	59.28	59.96	146,409
17 Oct 17	59.76000 -0.36	61.06	59.39	60.39	114,206
16 Oct 17	60.12000 -0.17	60.88	59.93	60.21	245,151
13 Oct 17	60.29000 -0.11	61.04	60.03	60.63	213,612
12 Oct 17	60.40000 -0.01	60.48	59.06	59.98	206,812
11 Oct 17	60.41000 -1.93	62.07	60.33	61.95	161,318
10 Oct 17	62.34000 +0.44	62.48	62.11	62.24	99,766
09 Oct 17	61.90000 -0.72	62.58	61.56	62.58	143,836
06 Oct 17	62.62000 +0.17	62.92	61.84	62.44	129,626
05 Oct 17	62.45000 +0.99	63.11	59.98	62.02	170,367
04 Oct 17	61.46000 -0.24	62.02	60.51	61.75	103,730
03 Oct 17	61.70000 -0.36	62.25	60.54	61.92	190,817
02 Oct 17	62.06000 +0.48	62.08	60.84	61.75	163,520
29 Sep 17	61.58000 +0.85	61.79	59.16	61.00	236,920
28 Sep 17	60.73000 +0.75	61.05	59.93	59.93	272,943
27 Sep 17	59.98000 +0.95	60.14	58.60	58.95	157,674
26 Sep 17	59.03000 +1.18	59.32	57.50	57.93	154,805
25 Sep 17	57.85000 -0.46	59.00	57.80	58.29	109,720
22 Sep 17	58.31000 -0.09	58.71	58.06	58.18	125,093
21 Sep 17	58.40000 -0.23	58.68	57.88	58.62	104,598
20 Sep 17	58.63000 +0.22	58.82	57.97	58.41	103,215
19 Sep 17	58.41000 +0.06	58.55	57.93	58.34	144,605
18 Sep 17	58.35000 -0.69	59.14	58.18	59.04	77,370
15 Sep 17	59.04000 +0.42	59.33	58.26	58.76	197,206
14 Sep 17	58.62000 -0.62	59.23	58.04	59.23	118,701
13 Sep 17	59.24000 +0.64	59.25	58.54	58.74	111,962
12 Sep 17	58.60000 -0.04	58.75	58.27	58.75	145,897
11 Sep 17	58.64000 +0.39	59.07	58.48	58.53	140,492
08 Sep 17	58.25000 -0.09	58.82	58.05	58.35	94,138
07 Sep 17	58.34000 -0.35	58.92	58.04	58.92	90,844
06 Sep 17	58.69000 +0.67	58.93	58.17	58.20	125,115
05 Sep 17	58.02000 -0.15	58.65	57.50	58.14	110,239
01 Sep 17	58.17000 +0.88	58.24	57.30	57.55	109,175
31 Aug 17	57.29000 +0.41	57.68	56.92	56.92	123,273
30 Aug 17	56.88000 -0.12	57.25	56.75	57.11	77,863
29 Aug 17	57.00000 -0.35	57.48	56.47	56.92	131,051
28 Aug 17	57.35000 +0.16	57.52	56.78	57.09	101,231
25 Aug 17	57.19000 +0.90	57.35	56.31	56.51	94,164
24 Aug 17	56.29000 +1.07	56.43	55.48	55.54	119,197
23 Aug 17	55.22000 -0.18	55.53	54.89	55.52	159,772
22 Aug 17	55.40000 -0.50	56.19	55.38	56.11	169,823
21 Aug 17	55.90000 -0.55	56.34	55.71	56.34	77,816
18 Aug 17	56.45000 -1.18	57.62	55.98	57.25	143,067
17 Aug 17	57.63000 -0.59	58.35	57.43	58.01	158,797
16 Aug 17	58.22000 +0.19	58.49	57.69	58.09	104,768
15 Aug 17	58.03000 -0.92	59.23	57.67	58.60	156,802
14 Aug 17	58.95000 +0.74	58.98	58.57	58.58	87,901
11 Aug 17	58.21000 +0.10	58.82	57.38	58.36	111,333
10 Aug 17	58.11000 -0.96	59.27	58.00	58.77	127,727
09 Aug 17	59.07000 -0.36	59.61	58.85	59.17	113,786
08 Aug 17	59.43000 -0.04	60.30	59.21	59.86	115,805
07 Aug 17	59.47000 +0.35	59.78	59.13	59.14	105,469
04 Aug 17	59.12000 +0.26	59.70	58.85	59.10	104,090
03 Aug 17	58.86000 -0.03	59.92	58.64	58.90	110,776
02 Aug 17	58.89000 -1.02	60.65	58.83	60.01	164,811
01 Aug 17	59.91000 -0.67	60.94	59.79	60.69	199,020
31 Jul 17	60.58000 -1.43	61.74	59.98	61.74	423,552
28 Jul 17	62.01000 +4.34	62.09	57.65	57.65	512,377
27 Jul 17	57.67000 -0.14	58.30	57.49	57.80	178,193
26 Jul 17	57.81000 +0.41	57.89	57.13	57.53	124,151
25 Jul 17	57.40000 +0.75	58.40	56.65	56.91	270,578
24 Jul 17	56.65000 -0.99	57.55	56.19	57.55	279,993
21 Jul 17	57.64000 -0.31	57.95	57.03	57.95	191,151
20 Jul 17	57.95000 +0.83	58.15	56.78	57.27	366,964
19 Jul 17	57.12000 +0.82	57.31	56.25	56.30	130,352
18 Jul 17	56.30000 +0.35	56.52	55.20	55.75	200,568
17 Jul 17	55.95000 +0.09	56.67	55.75	55.85	117,476
14 Jul 17	55.86000 -0.24	56.19	55.50	56.10	77,651
13 Jul 17	56.10000 +0.22	56.30	55.56	55.83	99,569
12 Jul 17	55.88000 +0.20	56.31	55.62	56.02	74,402
11 Jul 17	55.68000 -0.96	56.83	55.18	56.75	146,121
10 Jul 17	56.64000 -0.90	57.45	56.47	57.45	88,846
07 Jul 17	57.54000 +0.76	57.68	56.73	56.89	85,259
06 Jul 17	56.78000 -1.15	57.62	56.53	57.62	116,607
05 Jul 17	57.93000 -0.26	58.13	57.50	58.13	141,613
03 Jul 17	58.19000 +0.13	58.45	57.90	58.28	66,509
30 Jun 17	58.06000 +0.64	58.47	57.53	57.72	197,126
29 Jun 17	57.42000 +0.45	57.98	56.78	57.10	192,647
28 Jun 17	56.97000 +0.25	57.77	56.84	57.01	164,095
27 Jun 17	56.72000 +0.28	56.82	56.03	56.41	101,254
26 Jun 17	56.44000 -0.11	57.04	56.19	56.72	102,038
23 Jun 17	56.55000 +0.99	56.65	55.00	55.56	299,716
22 Jun 17	55.56000 +0.67	55.90	54.62	54.90	107,018
21 Jun 17	54.89000 -0.04	55.41	54.54	54.97	196,758
20 Jun 17	54.93000 -2.03	56.80	54.66	56.80	190,776
19 Jun 17	56.96000 +0.37	57.40	56.52	56.83	153,661
16 Jun 17	56.59000 -0.88	57.07	56.29	56.98	288,732
15 Jun 17	57.47000 +0.09	57.48	56.53	56.79	130,430
14 Jun 17	57.38000 +0.03	57.53	56.93	57.42	126,046
13 Jun 17	57.35000 -0.19	57.64	56.69	57.64	156,718
12 Jun 17	57.54000 +0.28	58.11	57.01	57.21	203,598
09 Jun 17	57.26000 +1.48	57.34	55.74	56.09	185,377
08 Jun 17	55.78000 +0.12	56.49	55.63	55.88	124,218
07 Jun 17	55.66000 +0.08	56.05	55.23	55.60	124,553
06 Jun 17	55.58000 -0.06	55.99	55.22	55.52	185,002
05 Jun 17	55.64000 +0.27	55.93	55.00	55.44	119,795
02 Jun 17	55.37000 +0.31	55.85	55.06	55.23	167,510
01 Jun 17	55.06000 +0.78	55.08	54.08	54.50	129,692
31 May 17	54.28000 +0.05	54.53	53.58	54.19	172,791
30 May 17	54.23000 +0.25	54.53	53.39	53.88	230,370
26 May 17	53.98000 +0.63	54.23	53.45	53.55	141,932
25 May 17	53.35000 +0.54	53.92	53.31	53.42	126,326
24 May 17	52.81000 -0.44	53.65	52.51	53.25	182,722
23 May 17	53.25000 +0.08	53.52	52.00	52.54	213,849
22 May 17	53.17000 +0.51	53.83	52.72	52.80	149,874
19 May 17	52.66000 +0.64	52.86	51.56	52.18	304,203
18 May 17	52.02000 +0.02	52.86	51.96	52.20	498,206
17 May 17	52.00000 -2.52	53.82	51.82	53.74	567,192
16 May 17	54.52000 -1.17	55.33	54.40	55.33	271,946
15 May 17	55.69000 +0.12	56.05	55.37	55.74	155,430
12 May 17	55.57000 -0.81	56.14	55.23	56.14	202,657
11 May 17	56.38000 -1.37	57.42	55.87	57.42	198,327
10 May 17	57.75000 +0.24	58.16	56.99	57.13	140,027
09 May 17	57.51000 +0.35	57.85	56.87	56.87	106,344
08 May 17	57.16000 +0.13	57.70	57.10	57.20	192,932
05 May 17	57.03000 +0.44	57.22	56.28	56.79	129,907
04 May 17	56.59000 +0.29	56.95	56.19	56.33	134,510
03 May 17	56.30000 -0.61	56.96	55.80	56.94	152,375
02 May 17	56.91000 +0.85	57.18	56.00	56.00	198,976
01 May 17	56.06000 -0.56	56.60	55.35	56.50	329,652
28 Apr 17	56.62000 -3.15	57.14	54.18	56.26	7,319
27 Apr 17	59.77000 +0.34	59.86	58.66	59.85	246,042
26 Apr 17	59.43000 +0.12	60.00	59.10	59.50	259,605
25 Apr 17	59.31000 +0.34	59.72	59.08	59.21	148,951
24 Apr 17	58.97000 +0.53	59.40	58.55	59.11	185,744
21 Apr 17	58.44000 -0.92	59.42	58.16	59.38	172,442
20 Apr 17	59.36000 +0.57	59.72	58.90	59.22	246,574
19 Apr 17	58.79000 +0.50	59.11	58.35	58.60	109,360
18 Apr 17	58.29000 -0.52	58.72	58.04	58.61	124,505
17 Apr 17	58.81000 +0.75	58.86	58.06	58.24	160,699
13 Apr 17	58.06000 -0.45	58.72	57.97	58.63	124,927
12 Apr 17	58.51000 -0.41	59.04	58.26	58.80	201,588
11 Apr 17	58.92000 +0.30	59.09	58.48	58.48	222,243
10 Apr 17	58.62000 +0.48	59.25	57.90	58.07	148,064
07 Apr 17	58.14000 +0.13	58.34	57.62	57.89	180,912
06 Apr 17	58.01000 +0.75	58.34	57.40	57.40	188,919
05 Apr 17	57.26000 -0.42	58.00	57.01	57.91	255,853
04 Apr 17	57.68000 -0.63	58.45	57.15	58.23	244,330
03 Apr 17	58.31000 -0.44	59.01	58.20	58.95	260,401
31 Mar 17	58.75000 -0.13	59.10	58.66	58.93	206,414
30 Mar 17	58.88000 -0.53	59.01	58.29	58.88	222,487
29 Mar 17	59.41000 +1.16	59.59	58.14	58.14	219,549
28 Mar 17	58.25000 -0.20	58.53	57.83	58.35	354,414
27 Mar 17	58.45000 +0.59	58.51	57.03	57.40	254,113
24 Mar 17	57.86000 +0.25	58.11	57.39	57.73	245,255
23 Mar 17	57.61000 +0.15	57.87	56.75	57.61	325,519
22 Mar 17	57.46000 -0.05	57.50	56.35	57.27	256,860
21 Mar 17	57.51000 -0.02	57.80	56.44	57.73	322,334
20 Mar 17	57.53000 +0.17	57.57	56.65	57.36	563,701
17 Mar 17	57.36000 +0.04	57.50	56.91	57.08	795,017
16 Mar 17	57.32000 +0.13	57.73	56.86	57.25	278,290
15 Mar 17	57.19000 +1.07	57.49	56.12	56.18	238,001
14 Mar 17	56.12000 +0.54	56.47	55.58	55.58	222,916
13 Mar 17	55.58000 +0.09	55.90	55.35	55.61	194,831
10 Mar 17	55.49000 +0.33	55.83	55.07	55.53	196,349
09 Mar 17	55.16000 -0.05	55.61	55.00	55.26	267,655
08 Mar 17	55.21000 +0.42	55.42	54.79	54.94	177,275
07 Mar 17	54.79000 -0.29	55.01	54.35	54.79	224,674
06 Mar 17	55.08000 +0.04	55.24	54.50	54.82	172,642
03 Mar 17	55.04000 -0.72	55.73	54.76	55.73	269,168
02 Mar 17	55.76000 +0.12	56.10	54.96	55.58	411,102
01 Mar 17	55.64000 +0.70	56.00	54.68	55.71	285,922
28 Feb 17	54.94000 -1.77	56.91	54.58	56.46	547,608
27 Feb 17	56.71000 +0.98	56.95	55.72	55.72	384,614
24 Feb 17	55.73000 +0.18	56.28	55.16	55.35	233,179
23 Feb 17	55.55000 -0.56	56.58	55.42	56.20	348,632
22 Feb 17	56.11000 +0.03	56.56	55.75	56.24	286,804
21 Feb 17	56.08000 -0.73	57.78	55.81	56.69	807,634
17 Feb 17	56.81000 +0.05	57.02	56.18	56.75	417,574
16 Feb 17	56.76000 -0.76	58.21	56.52	57.46	350,518
15 Feb 17	57.52000 -0.83	58.24	57.15	58.19	439,790
14 Feb 17	58.35000 +0.28	59.16	57.79	57.87	451,679
13 Feb 17	58.07000 -1.76	59.72	57.99	59.30	799,272
10 Feb 17	59.83000 +6.54	60.91	56.00	56.01	19,321
09 Feb 17	53.29000 -0.50	54.63	53.21	53.87	1,124,310
08 Feb 17	53.79000 +0.71	53.83	52.66	53.02	835,994
07 Feb 17	53.08000 +0.02	54.11	53.00	53.00	575,434
06 Feb 17	53.06000 +1.07	54.19	51.76	51.76	816,447
03 Feb 17	51.99000 -2.08	54.05	51.86	53.62	1,284,000
02 Feb 17	54.07000 -0.97	55.15	53.96	54.52	410,819
01 Feb 17	55.04000 +0.67	55.89	54.23	54.50	451,581
31 Jan 17	54.37000 +0.21	54.60	51.95	53.16	820,205
30 Jan 17	54.16000 -0.90	54.31	52.79	53.26	810,055
27 Jan 17	55.06000 -0.47	55.88	54.71	55.66	428,066
26 Jan 17	55.53000 -0.90	56.85	55.50	56.52	192,002
25 Jan 17	56.43000 +0.22	57.14	56.23	56.62	290,434
24 Jan 17	56.21000 +0.67	56.46	55.52	55.82	214,225
23 Jan 17	55.54000 +0.16	56.02	54.33	55.04	431,407
20 Jan 17	55.38000 +0.22	55.90	55.20	55.56	217,187
19 Jan 17	55.16000 -0.44	55.85	54.84	55.75	374,755
18 Jan 17	55.60000 -1.51	57.04	54.65	57.04	386,133
17 Jan 17	57.11000 +0.81	57.36	56.11	56.11	336,658
13 Jan 17	56.30000 +1.43	56.32	55.40	55.79	241,772
12 Jan 17	54.87000 -0.74	55.54	54.60	55.38	201,330
11 Jan 17	55.61000 -0.81	56.72	55.23	56.72	263,397
10 Jan 17	56.42000 +0.61	57.45	55.83	55.89	216,744
09 Jan 17	55.81000 -0.04	56.64	55.51	55.87	280,566
06 Jan 17	55.85000 -0.37	56.79	55.68	56.25	427,327
05 Jan 17	56.22000 -1.06	57.69	55.25	56.79	410,097
04 Jan 17	57.28000 +0.28	58.28	56.92	57.11	328,754
03 Jan 17	57.00000 -1.30	59.12	56.43	58.74	429,015
30 Dec 16	58.30000 +0.50	58.75	57.24	58.15	338,644
29 Dec 16	57.80000 +0.50	57.91	57.16	57.52	168,227
28 Dec 16	57.30000 -0.39	57.77	57.03	57.77	186,393
27 Dec 16	57.69000 +1.06	58.03	56.54	56.54	220,735
23 Dec 16	56.63000 +0.18	57.68	56.45	56.45	299,532
22 Dec 16	56.45000 -0.91	57.33	56.20	57.33	257,861
21 Dec 16	57.36000 -0.55	58.00	56.72	57.94	278,225
20 Dec 16	57.91000 -0.04	58.42	57.57	58.25	296,301
19 Dec 16	57.95000 -1.00	59.49	57.63	59.28	279,829
16 Dec 16	58.95000 -0.51	60.19	58.48	59.65	553,768
15 Dec 16	59.46000 -1.28	61.17	59.28	61.17	221,781
14 Dec 16	60.74000 -0.77	61.58	60.51	61.41	216,773
13 Dec 16	61.51000 -0.87	62.90	61.38	62.78	181,077
12 Dec 16	62.38000 -0.81	63.23	61.92	63.23	195,296
09 Dec 16	63.19000 -0.05	63.55	63.02	63.53	243,546
08 Dec 16	63.24000 +1.45	63.29	61.43	62.21	291,392
07 Dec 16	61.79000 +1.97	62.16	59.52	59.84	303,842
06 Dec 16	59.82000 -0.03	60.19	59.39	60.19	182,586
05 Dec 16	59.85000 +1.54	59.98	58.65	58.82	244,550
02 Dec 16	58.31000 +0.02	58.42	57.65	58.06	296,313
01 Dec 16	58.29000 +1.42	58.31	56.83	56.92	215,606
30 Nov 16	56.87000 -1.64	59.03	56.70	58.55	249,826
29 Nov 16	58.51000 -1.08	59.52	58.14	59.51	310,057
28 Nov 16	59.59000 -0.82	60.40	58.86	60.11	205,715
25 Nov 16	60.41000 +0.51	60.44	59.54	60.18	68,130
23 Nov 16	59.90000 +0.00	60.23	59.38	59.59	195,237
22 Nov 16	59.90000 +0.86	60.48	59.31	59.45	311,086
21 Nov 16	59.04000 +0.67	59.16	58.31	58.38	272,252
18 Nov 16	58.37000 -1.31	59.59	58.09	59.59	145,247
17 Nov 16	59.68000 +0.34	60.14	58.82	59.46	183,105
16 Nov 16	59.34000 -0.01	59.67	59.03	59.35	158,251
15 Nov 16	59.35000 -1.15	60.30	58.60	60.27	184,732
14 Nov 16	60.50000 +1.62	60.57	59.05	59.29	334,948
11 Nov 16	58.88000 +0.13	59.12	57.74	58.17	341,470
10 Nov 16	58.75000 +1.01	59.45	58.07	58.38	307,049
09 Nov 16	57.74000 +0.86	57.83	54.32	56.06	341,213
08 Nov 16	56.88000 +0.23	57.16	56.27	56.60	179,273
07 Nov 16	56.65000 +0.54	56.97	56.28	56.92	344,901
04 Nov 16	56.11000 +0.39	57.25	56.01	56.01	123,372
03 Nov 16	55.72000 -1.21	56.80	55.63	56.80	192,208
02 Nov 16	56.93000 +0.97	57.67	55.74	56.47	310,602
01 Nov 16	55.96000 -0.68	56.93	55.59	56.67	279,275
31 Oct 16	56.64000 -1.30	58.01	56.63	58.00	598,085
28 Oct 16	57.94000 +1.75	57.98	53.00	55.20	1,035,057
27 Oct 16	56.19000 -1.36	57.97	55.99	57.74	444,792
26 Oct 16	57.55000 -0.53	58.28	57.09	57.90	225,110
25 Oct 16	58.08000 -1.54	59.17	57.97	59.05	327,145
24 Oct 16	59.62000 -0.16	60.79	59.14	59.93	189,927
21 Oct 16	59.78000 -0.24	59.96	58.91	59.96	202,282
20 Oct 16	60.02000 -0.64	60.64	59.56	60.30	266,639
19 Oct 16	60.66000 +0.55	60.79	60.15	60.40	126,078
18 Oct 16	60.11000 +0.89	60.45	59.42	59.95	182,039
17 Oct 16	59.22000 -0.77	60.11	59.12	60.11	152,081
14 Oct 16	59.99000 -0.19	60.64	59.76	60.64	213,650
13 Oct 16	60.18000 +0.12	60.68	59.09	59.55	279,268
12 Oct 16	60.06000 +0.86	60.21	59.21	59.42	232,274
11 Oct 16	59.20000 -0.12	59.54	58.96	58.98	355,499
10 Oct 16	59.32000 +1.12	59.35	58.28	58.46	225,207
07 Oct 16	58.20000 +1.52	58.32	57.37	57.83	300,547
06 Oct 16	56.68000 +0.07	56.75	56.01	56.60	115,333
05 Oct 16	56.61000 -0.40	57.09	56.53	57.09	191,399
04 Oct 16	57.01000 +0.26	57.40	56.58	56.70	102,075
03 Oct 16	56.75000 +0.01	57.16	56.10	56.51	157,039
30 Sep 16	56.74000 +0.74	57.06	56.30	56.88	440,058
29 Sep 16	56.00000 -0.44	56.55	55.87	56.34	196,037
28 Sep 16	56.44000 +0.06	56.45	55.59	56.22	292,916
27 Sep 16	56.38000 +0.69	56.41	55.34	55.75	158,623
26 Sep 16	55.69000 -1.50	57.33	55.68	56.99	207,741
23 Sep 16	57.19000 -0.62	58.15	57.13	57.71	128,482
22 Sep 16	57.81000 +0.24	58.37	57.70	57.80	175,527
21 Sep 16	57.57000 +1.08	57.60	56.58	56.60	281,338
20 Sep 16	56.49000 +1.75	56.95	55.80	56.17	548,363
19 Sep 16	54.74000 +0.97	55.02	53.80	54.22	182,914
16 Sep 16	53.77000 -0.36	54.18	53.48	54.13	355,153
15 Sep 16	54.13000 +0.36	54.36	52.97	53.50	355,454
14 Sep 16	53.77000 -0.09	54.39	53.60	53.98	188,714
13 Sep 16	53.86000 -1.25	55.00	53.65	54.63	267,020
12 Sep 16	55.11000 +0.77	55.14	54.00	54.24	205,144
09 Sep 16	54.34000 -1.41	55.59	54.32	55.54	292,968
08 Sep 16	55.75000 -0.80	56.36	55.59	56.36	276,101
07 Sep 16	56.55000 +0.49	56.65	55.51	56.19	242,352
06 Sep 16	56.06000 -0.82	57.00	55.73	57.00	347,580
02 Sep 16	56.88000 -0.14	57.00	56.13	57.00	365,085
01 Sep 16	57.02000 +0.85	57.05	55.62	56.05	311,562
31 Aug 16	56.17000 +0.70	56.86	55.26	55.26	376,612
30 Aug 16	55.47000 -1.95	57.00	55.03	57.00	415,374
29 Aug 16	57.42000 +0.45	57.60	57.06	57.28	198,225
26 Aug 16	56.97000 -0.30	57.40	56.90	57.15	278,329
25 Aug 16	57.27000 +0.27	57.35	56.70	56.74	249,452
24 Aug 16	57.00000 -0.17	57.11	56.63	56.98	125,495
23 Aug 16	57.17000 +0.39	57.42	56.78	57.11	148,119
22 Aug 16	56.78000 -0.53	57.35	56.54	57.30	165,197
19 Aug 16	57.31000 +0.64	57.43	56.68	56.68	188,254
18 Aug 16	56.67000 +0.42	56.75	56.04	56.54	172,027
17 Aug 16	56.25000 -0.31	56.94	55.80	56.47	278,606
16 Aug 16	56.56000 +0.25	56.80	55.87	56.01	288,033
15 Aug 16	56.31000 +1.36	56.40	54.83	54.83	409,528
12 Aug 16	54.95000 +0.01	55.20	54.39	54.39	199,106
11 Aug 16	54.94000 +0.95	55.67	53.99	54.38	288,016
10 Aug 16	53.99000 +0.14	54.39	53.47	53.64	157,106
09 Aug 16	53.85000 -0.65	54.62	53.79	54.30	174,606
08 Aug 16	54.50000 -0.07	55.64	54.27	54.76	193,694
05 Aug 16	54.57000 +0.56	54.78	53.26	54.48	250,116
04 Aug 16	54.01000 -0.25	54.98	53.57	54.12	186,858
03 Aug 16	54.26000 -0.41	54.67	53.10	53.86	185,299
02 Aug 16	54.67000 -2.23	57.00	54.66	56.44	399,582
01 Aug 16	56.90000 -0.35	57.71	56.44	56.91	483,897
29 Jul 16	57.25000 -2.22	61.28	54.84	60.47	634,297
28 Jul 16	59.47000 +0.17	59.81	58.39	58.86	179,603
27 Jul 16	59.30000 -1.12	60.88	59.07	60.88	357,664
26 Jul 16	60.42000 -0.09	61.19	59.86	60.31	112,904
25 Jul 16	60.51000 +0.09	61.16	60.36	60.56	160,738
22 Jul 16	60.42000 -0.07	61.05	59.51	60.18	168,861
21 Jul 16	60.49000 -0.70	61.32	60.39	60.91	84,500
20 Jul 16	61.19000 +0.49	61.49	61.04	61.09	105,698
19 Jul 16	60.70000 -0.70	61.41	60.60	61.40	103,029
18 Jul 16	61.40000 +0.07	61.89	60.84	61.15	87,369
15 Jul 16	61.33000 -0.03	61.98	61.12	61.89	126,860
14 Jul 16	61.36000 -0.21	61.93	61.25	61.48	180,740
13 Jul 16	61.57000 +0.29	61.79	60.98	61.47	147,915
12 Jul 16	61.28000 +0.68	61.69	60.34	60.46	208,660
11 Jul 16	60.60000 +1.13	60.89	59.32	59.87	231,931
08 Jul 16	59.47000 +1.71	59.59	58.15	58.47	170,643
07 Jul 16	57.76000 +0.78	57.80	56.96	56.96	98,696
06 Jul 16	56.98000 +0.53	57.09	56.11	56.38	290,046
05 Jul 16	56.45000 -1.45	57.57	56.15	57.51	200,495
01 Jul 16	57.90000 +0.36	58.47	57.52	57.52	117,911
30 Jun 16	57.54000 +0.84	57.59	55.87	56.70	181,903
29 Jun 16	56.70000 +1.84	56.72	55.36	55.41	209,047
28 Jun 16	54.86000 +0.09	55.50	54.31	55.28	239,752
27 Jun 16	54.77000 -1.93	56.41	53.95	56.41	281,751
24 Jun 16	56.70000 -2.25	57.28	54.75	56.76	558,594
23 Jun 16	58.95000 +0.59	59.22	58.35	58.90	135,307
22 Jun 16	58.36000 -1.11	59.86	58.33	59.58	208,609
21 Jun 16	59.47000 +0.61	59.78	58.99	59.11	216,106
20 Jun 16	58.86000 +0.37	59.60	58.48	58.95	304,123
17 Jun 16	58.49000 +0.79	58.77	57.38	57.85	432,278
16 Jun 16	57.70000 +0.02	57.77	56.71	57.63	169,098
15 Jun 16	57.68000 +1.17	58.27	56.19	56.19	284,676
14 Jun 16	56.51000 +0.13	56.73	55.61	55.61	216,952
13 Jun 16	56.38000 -0.48	57.08	56.28	56.84	212,894
10 Jun 16	56.86000 -1.06	57.43	56.65	56.65	274,407
09 Jun 16	57.92000 -0.16	58.27	57.24	57.88	193,164
08 Jun 16	58.08000 +1.64	58.35	56.34	56.69	366,304
07 Jun 16	56.44000 +1.08	56.66	54.81	55.07	306,379
06 Jun 16	55.36000 +0.95	55.57	54.51	54.53	267,058
03 Jun 16	54.41000 -0.09	54.68	53.75	54.21	271,174
02 Jun 16	54.50000 +1.10	54.50	53.12	53.33	262,160
01 Jun 16	53.40000 +0.23	53.73	52.56	52.56	375,253
31 May 16	53.17000 -0.20	53.43	52.89	53.43	190,108
27 May 16	53.37000 +0.37	53.80	52.99	52.99	224,301
26 May 16	53.00000 -0.03	53.76	52.98	53.43	243,469
25 May 16	53.03000 -0.10	53.40	52.76	53.40	229,015
24 May 16	53.13000 +0.33	53.45	52.87	52.87	239,142
23 May 16	52.80000 -0.29	53.97	52.74	53.22	248,884
20 May 16	53.09000 +0.76	53.26	52.18	52.62	203,901
19 May 16	52.33000 -0.05	53.63	51.70	52.49	198,027
18 May 16	52.38000 -0.30	53.03	51.78	52.25	254,018
17 May 16	52.68000 -0.55	53.59	52.27	52.76	418,620
16 May 16	53.23000 +0.12	53.90	53.02	53.02	294,683
13 May 16	53.11000 -0.88	54.52	52.86	53.73	322,683
12 May 16	53.99000 +0.47	54.50	53.25	53.79	356,585
11 May 16	53.52000 -4.16	57.06	52.47	57.06	880,923
10 May 16	57.68000 -0.18	58.58	57.39	57.89	413,434
09 May 16	57.86000 +0.01	58.52	57.26	57.81	277,558
06 May 16	57.85000 +0.07	58.14	57.06	57.77	182,100
05 May 16	57.78000 -0.70	58.68	57.60	58.68	309,948
04 May 16	58.48000 -0.98	60.05	58.42	59.24	280,717
03 May 16	59.46000 -0.54	60.46	59.13	59.29	418,776
02 May 16	60.00000 +1.43	60.02	58.40	58.62	606,291
29 Apr 16	58.57000 -1.59	59.20	56.97	58.78	611,565
28 Apr 16	60.16000 -1.43	62.00	59.92	61.33	478,466
27 Apr 16	61.59000 -0.96	62.84	61.28	62.54	244,633
26 Apr 16	62.55000 +0.82	62.95	61.12	61.66	345,182
25 Apr 16	61.73000 +0.25	62.18	60.89	61.62	288,730
22 Apr 16	61.48000 -0.24	62.66	60.77	62.49	531,212
21 Apr 16	61.72000 +0.46	62.66	61.29	61.84	482,468
20 Apr 16	61.26000 -0.22	62.44	61.22	61.75	352,862
19 Apr 16	61.48000 -0.21	62.62	61.15	61.91	637,958
18 Apr 16	61.69000 +1.11	61.82	60.37	60.37	426,960
15 Apr 16	60.58000 -0.02	61.20	60.11	60.25	507,857
14 Apr 16	60.60000 +0.17	60.99	59.79	60.59	368,034
13 Apr 16	60.43000 +1.43	60.60	58.35	59.20	307,062
12 Apr 16	59.00000 +1.07	59.45	57.49	58.23	259,915
11 Apr 16	57.93000 -0.66	59.72	57.81	58.84	212,250
08 Apr 16	58.59000 -1.16	60.09	57.83	60.09	332,849
07 Apr 16	59.75000 -0.63	60.46	58.97	60.22	243,789
06 Apr 16	60.38000 +1.06	60.84	58.61	59.29	299,779
05 Apr 16	59.32000 -0.73	60.53	59.22	59.67	294,051
04 Apr 16	60.05000 -1.39	61.49	60.02	61.48	279,776
01 Apr 16	61.44000 +1.35	61.44	59.63	60.10	306,164
31 Mar 16	60.09000 -0.84	61.44	60.03	60.84	268,595
30 Mar 16	60.93000 -0.44	61.74	60.75	61.43	207,533
29 Mar 16	61.37000 +1.24	61.67	59.68	59.84	220,750
28 Mar 16	60.13000 +0.59	60.72	59.32	59.77	242,525
24 Mar 16	59.54000 -0.02	59.69	58.32	59.43	231,253
23 Mar 16	59.56000 -0.49	60.25	59.24	59.58	272,073
22 Mar 16	60.05000 -0.77	60.38	58.51	60.06	449,352
21 Mar 16	60.82000 +0.04	61.22	60.14	60.52	210,750
18 Mar 16	60.78000 -0.32	61.63	60.75	61.41	247,216
17 Mar 16	61.10000 +1.58	61.37	59.03	59.32	200,312
16 Mar 16	59.52000 -0.76	60.09	58.54	59.83	201,480
15 Mar 16	60.28000 -0.06	60.63	59.80	60.14	265,355
14 Mar 16	60.34000 -1.17	61.88	60.01	61.39	250,609
11 Mar 16	61.51000 +1.61	62.32	60.32	60.70	360,882
10 Mar 16	59.90000 +0.49	60.97	59.27	59.91	413,443
09 Mar 16	59.41000 +0.95	59.78	58.22	58.76	311,116
08 Mar 16	58.46000 -1.75	60.34	58.38	59.75	351,592
07 Mar 16	60.21000 +0.24	60.39	59.20	59.47	355,742
04 Mar 16	59.97000 +0.21	60.59	59.28	59.72	352,249
03 Mar 16	59.76000 -0.28	60.30	59.33	59.99	282,375
02 Mar 16	60.04000 -0.02	60.66	59.56	59.59	268,776
01 Mar 16	60.06000 +0.54	60.28	59.12	59.66	340,804
29 Feb 16	59.52000 +0.45	60.87	58.86	58.86	451,845
26 Feb 16	59.07000 -1.39	60.70	58.80	60.69	449,890
25 Feb 16	60.46000 +0.83	60.70	59.30	59.47	483,627
24 Feb 16	59.63000 +1.14	59.83	57.30	57.80	278,104
23 Feb 16	58.49000 +0.15	59.04	57.60	58.34	320,062
22 Feb 16	58.34000 -0.18	59.21	58.10	59.00	401,317
19 Feb 16	58.52000 +0.02	58.63	56.61	58.10	386,059
18 Feb 16	58.50000 -0.31	59.53	58.03	59.12	330,475
17 Feb 16	58.81000 +0.47	59.33	58.20	58.63	398,109
16 Feb 16	58.34000 +2.80	58.46	54.95	56.10	1,188,603
12 Feb 16	55.54000 +7.60	57.20	53.25	55.94	2,596,202
11 Feb 16	47.94000 +0.34	49.50	46.08	47.64	866,510
10 Feb 16	47.60000 +0.68	48.83	47.00	47.18	600,556
09 Feb 16	46.92000 -2.26	48.98	46.49	48.20	909,791
08 Feb 16	49.18000 +0.31	49.65	47.56	48.40	688,569
05 Feb 16	48.87000 -3.43	52.25	48.81	51.64	821,845
04 Feb 16	52.30000 -1.43	53.00	51.14	52.54	593,244
03 Feb 16	53.73000 +0.06	54.27	52.24	54.27	338,614
02 Feb 16	53.67000 -0.57	54.39	53.16	53.71	399,311
01 Feb 16	54.24000 -0.94	54.91	52.90	54.35	445,687
29 Jan 16	55.18000 +1.83	55.36	53.27	53.43	708,229
28 Jan 16	53.35000 +2.32	53.55	51.50	51.77	960,990
27 Jan 16	51.03000 -0.14	51.94	50.22	50.85	371,409
26 Jan 16	51.17000 +1.79	51.66	49.22	49.50	528,126
25 Jan 16	49.38000 +0.53	50.60	48.40	48.64	1,026,719
22 Jan 16	48.85000 +1.65	49.35	48.01	48.24	340,980
21 Jan 16	47.20000 +0.90	48.12	44.37	46.27	709,930
20 Jan 16	46.30000 +0.71	46.78	43.94	44.83	444,375
19 Jan 16	45.59000 -0.46	47.37	45.14	46.76	381,726
15 Jan 16	46.05000 -0.09	46.43	44.89	45.03	350,995
14 Jan 16	46.14000 -0.20	46.84	44.63	46.36	340,072
13 Jan 16	46.34000 -1.56	48.25	46.08	47.93	526,137
12 Jan 16	47.90000 +1.89	48.41	46.22	46.54	463,478
11 Jan 16	46.01000 -0.28	47.09	44.81	45.91	428,578
08 Jan 16	46.29000 -3.39	50.40	46.06	49.68	962,115
07 Jan 16	49.68000 -0.24	50.43	48.95	49.13	813,052
06 Jan 16	49.92000 -0.76	50.70	49.18	49.95	808,003
05 Jan 16	50.68000 +1.30	51.18	49.37	49.75	928,149
04 Jan 16	49.38000 +0.62	49.43	47.67	47.90	1,691,186
31 Dec 15	48.76000 +0.06	49.19	48.50	48.50	391,380
30 Dec 15	48.70000 -1.00	49.86	48.11	49.39	912,328
29 Dec 15	49.70000 +2.28	49.85	47.88	47.92	690,466
28 Dec 15	47.42000 +0.79	47.62	46.18	46.25	440,303
24 Dec 15	46.63000 +0.35	47.01	46.13	46.28	342,196
23 Dec 15	46.28000 +0.68	46.38	45.60	46.00	208,466
22 Dec 15	45.60000 +0.01	45.95	45.19	45.95	289,857
21 Dec 15	45.59000 +0.21	46.05	44.75	45.42	394,700
18 Dec 15	45.38000 +1.40	46.03	44.40	44.42	769,483
17 Dec 15	43.98000 -0.45	44.62	43.58	44.49	202,381
16 Dec 15	44.43000 -0.03	45.36	44.00	44.88	203,750
15 Dec 15	44.46000 +0.45	45.40	43.93	44.83	278,251
14 Dec 15	44.01000 -0.90	45.32	43.81	44.64	374,144
11 Dec 15	44.91000 -0.44	46.04	43.56	44.31	378,962
10 Dec 15	45.35000 -0.14	46.24	44.94	45.43	230,844
09 Dec 15	45.49000 -0.43	46.63	44.93	45.99	255,898
08 Dec 15	45.92000 +0.53	46.26	44.64	45.05	488,535
07 Dec 15	45.39000 -0.69	46.26	44.90	46.05	368,153
04 Dec 15	46.08000 +0.24	46.51	45.59	45.59	375,951
03 Dec 15	45.84000 -1.21	47.59	45.33	47.49	422,335
02 Dec 15	47.05000 -1.05	48.36	46.79	47.85	451,360
01 Dec 15	48.10000 +1.27	48.45	47.00	47.19	361,210
30 Nov 15	46.83000 -2.49	49.03	46.54	48.00	772,112
27 Nov 15	49.32000 -1.29	50.94	49.00	50.92	124,759
25 Nov 15	50.61000 -0.27	51.53	50.53	50.88	259,892
24 Nov 15	50.88000 +0.74	51.22	49.64	49.67	365,298
23 Nov 15	50.14000 +1.75	50.69	48.25	48.35	298,443
20 Nov 15	48.39000 +1.72	49.18	47.15	47.15	519,313
19 Nov 15	46.67000 -1.72	47.55	45.28	46.33	878,289
18 Nov 15	48.39000 +0.80	48.92	47.62	47.62	366,999
17 Nov 15	47.59000 -2.21	49.01	46.34	49.00	597,176
16 Nov 15	49.80000 +0.72	49.90	48.40	48.57	250,873
13 Nov 15	49.08000 +0.33	49.70	46.57	48.31	505,900
12 Nov 15	48.75000 -2.55	51.89	48.62	51.39	1,004,734
11 Nov 15	51.30000 -3.91	55.60	51.09	54.97	512,355
10 Nov 15	55.21000 +0.28	55.37	53.43	54.93	130,534
09 Nov 15	54.93000 -0.93	56.41	54.56	55.64	562,854
06 Nov 15	55.86000 +0.26	56.29	54.40	55.34	395,390
05 Nov 15	55.60000 +0.35	56.16	54.85	55.46	184,941
04 Nov 15	55.25000 -0.53	56.99	54.80	55.92	223,983
03 Nov 15	55.78000 +0.68	56.34	55.01	55.21	269,682
02 Nov 15	55.10000 +0.25	55.26	52.90	54.71	481,969
30 Oct 15	54.85000 +1.08	66.00	54.07	63.05	1,229,330
29 Oct 15	53.77000 +1.00	54.33	52.11	52.38	325,416
28 Oct 15	52.77000 +2.32	53.04	50.01	50.39	213,862
27 Oct 15	50.45000 -0.52	51.97	49.94	51.97	309,593
26 Oct 15	50.97000 +0.58	51.95	50.00	50.10	257,151
23 Oct 15	50.39000 -5.28	55.65	48.60	55.50	745,964
22 Oct 15	55.67000 -0.33	56.84	55.10	55.33	186,103
21 Oct 15	56.00000 -1.13	58.40	55.94	57.13	142,362
20 Oct 15	57.13000 -0.83	59.48	57.09	58.07	169,050
19 Oct 15	57.96000 +0.24	58.34	57.22	57.79	137,172
16 Oct 15	57.72000 -0.12	57.90	56.96	57.73	116,530
15 Oct 15	57.84000 +2.01	57.90	55.20	55.49	214,490
14 Oct 15	55.83000 -1.23	58.29	55.78	57.35	268,739
13 Oct 15	57.06000 -1.60	58.48	56.94	58.48	131,107
12 Oct 15	58.66000 +0.24	59.17	57.60	58.45	92,381
09 Oct 15	58.42000 -0.32	60.96	58.02	58.97	141,042
08 Oct 15	58.74000 +0.97	60.94	57.85	57.92	197,118
07 Oct 15	57.77000 +0.57	58.45	55.50	57.44	323,621
06 Oct 15	57.20000 -2.94	59.83	56.95	59.50	214,145
05 Oct 15	60.14000 +1.92	60.25	58.26	58.77	178,265
02 Oct 15	58.22000 -0.13	58.25	56.58	57.74	152,389
01 Oct 15	58.35000 -0.44	58.91	56.78	58.91	147,814
30 Sep 15	58.79000 -0.15	60.30	58.22	59.69	179,301
29 Sep 15	58.94000 -0.03	59.52	58.23	59.30	259,735
28 Sep 15	58.97000 -1.16	59.99	58.42	59.85	304,774
25 Sep 15	60.13000 -0.34	62.18	60.02	61.13	258,001
24 Sep 15	60.47000 -1.50	61.62	60.35	61.27	200,403
23 Sep 15	61.97000 -0.80	62.76	61.75	62.57	235,423
22 Sep 15	62.77000 -0.75	63.18	62.24	62.78	146,553
21 Sep 15	63.52000 +1.38	64.36	62.09	62.75	160,926
18 Sep 15	62.14000 -3.26	65.06	61.32	64.31	409,863
17 Sep 15	65.40000 -0.26	66.71	64.47	65.93	134,225
16 Sep 15	65.66000 +2.12	65.80	63.20	63.67	135,987
15 Sep 15	63.54000 +0.59	63.99	62.53	63.05	117,885
14 Sep 15	62.95000 +0.02	63.07	62.19	62.98	89,204
11 Sep 15	62.93000 +1.41	62.98	61.21	61.52	195,758
10 Sep 15	61.52000 +0.12	62.12	61.04	61.30	62,416
09 Sep 15	61.40000 -1.41	63.47	61.17	63.11	121,175
08 Sep 15	62.81000 +1.66	63.06	61.30	62.19	128,297
04 Sep 15	61.15000 -1.06	62.03	60.51	61.61	80,227
03 Sep 15	62.21000 +1.43	62.73	61.11	61.20	155,919
02 Sep 15	60.78000 +1.05	60.87	59.07	60.61	123,023
01 Sep 15	59.73000 -1.64	61.17	59.36	60.23	138,766
31 Aug 15	61.37000 +0.73	62.86	60.71	60.81	230,767
28 Aug 15	60.64000 -1.01	61.93	60.25	61.16	154,794
27 Aug 15	61.65000 +0.79	62.12	60.62	61.25	142,976
26 Aug 15	60.86000 +1.97	61.06	58.76	60.24	146,501
25 Aug 15	58.89000 +0.78	60.71	58.88	60.22	168,423
24 Aug 15	58.11000 -4.52	61.08	55.47	58.17	279,831
21 Aug 15	62.63000 -1.97	64.33	62.27	63.60	252,443
20 Aug 15	64.60000 -1.24	65.50	63.92	65.22	187,681
19 Aug 15	65.84000 -0.85	66.44	65.51	66.29	216,454
18 Aug 15	66.69000 +0.43	66.82	65.52	65.92	189,642
17 Aug 15	66.26000 +0.74	66.26	64.51	65.43	147,414
14 Aug 15	65.52000 +0.47	66.13	64.64	64.83	121,786
13 Aug 15	65.05000 +0.62	65.98	64.01	64.50	157,986
12 Aug 15	64.43000 -1.75	65.61	63.24	65.60	271,792
11 Aug 15	66.18000 -0.37	66.73	65.45	66.12	94,346
10 Aug 15	66.55000 -1.06	68.65	66.21	68.25	176,976
07 Aug 15	67.61000 +1.24	67.68	65.47	66.10	270,914
06 Aug 15	66.37000 +0.40	66.99	64.47	65.95	273,493
05 Aug 15	65.97000 +1.21	66.02	64.39	65.21	316,487
04 Aug 15	64.76000 +0.07	66.64	63.74	64.64	216,844
03 Aug 15	64.69000 -6.85	72.05	63.62	70.98	639,397
31 Jul 15	71.54000 +8.90	74.72	69.90	69.90	830,798
30 Jul 15	62.64000 +1.25	62.96	60.86	61.22	175,485
29 Jul 15	61.39000 +1.29	61.62	59.88	59.99	105,787
28 Jul 15	60.10000 +1.35	60.16	57.80	58.81	121,681
27 Jul 15	58.75000 -0.94	59.63	58.16	59.42	101,235
24 Jul 15	59.69000 -0.74	60.48	59.50	60.43	126,813
23 Jul 15	60.43000 -1.19	62.25	60.33	61.91	84,095
22 Jul 15	61.62000 +0.22	61.68	60.53	61.04	139,007
21 Jul 15	61.40000 -0.09	62.20	60.84	61.45	55,772
20 Jul 15	61.49000 +0.43	61.71	61.06	61.24	104,103
17 Jul 15	61.06000 -0.59	61.97	60.41	61.73	126,262
16 Jul 15	61.65000 -0.14	62.23	61.35	62.03	84,115
15 Jul 15	61.79000 -0.58	62.57	61.66	62.25	58,822
14 Jul 15	62.37000 +0.11	62.91	62.08	62.27	76,318
13 Jul 15	62.26000 +1.18	62.58	61.64	61.64	85,667
10 Jul 15	61.08000 +1.70	61.16	59.81	60.21	72,991
09 Jul 15	59.38000 -0.51	60.50	59.27	60.45	87,269
08 Jul 15	59.89000 -0.87	60.60	59.24	60.33	68,669
07 Jul 15	60.76000 +0.48	60.93	59.14	60.33	138,004
06 Jul 15	60.28000 -1.22	61.11	59.93	60.78	141,065
02 Jul 15	61.50000 -0.17	61.95	61.00	61.58	78,850
01 Jul 15	61.67000 +1.21	61.69	60.69	61.08	92,687
30 Jun 15	60.46000 -0.41	61.54	60.32	61.54	136,573
29 Jun 15	60.87000 -2.17	62.62	60.63	62.62	130,374
26 Jun 15	63.04000 +1.59	63.06	61.24	61.38	321,536
25 Jun 15	61.45000 -0.19	61.79	60.60	61.79	117,752
24 Jun 15	61.64000 +0.01	61.88	61.25	61.71	103,390
23 Jun 15	61.63000 +0.25	61.95	61.21	61.35	104,941
22 Jun 15	61.38000 +0.54	61.70	60.95	61.30	98,161
19 Jun 15	60.84000 +0.14	61.50	60.41	60.87	137,991
18 Jun 15	60.70000 +1.26	61.22	59.68	59.70	134,677
17 Jun 15	59.44000 -0.43	60.00	59.01	60.00	98,600
16 Jun 15	59.87000 +1.96	60.00	57.74	57.74	143,368
15 Jun 15	57.91000 -0.28	58.16	57.03	57.68	88,976
12 Jun 15	58.19000 +0.08	58.42	57.74	58.11	70,470
11 Jun 15	58.11000 -0.19	58.42	57.75	58.35	54,421
10 Jun 15	58.30000 +0.46	59.06	57.46	58.04	73,115
09 Jun 15	57.84000 -0.36	58.52	57.37	58.09	76,017
08 Jun 15	58.20000 -0.45	58.71	58.17	58.48	69,060
05 Jun 15	58.65000 +0.38	58.73	57.67	58.37	116,033
04 Jun 15	58.27000 -0.52	59.38	58.09	58.37	224,387
03 Jun 15	58.79000 +2.26	59.09	56.44	56.61	227,344
02 Jun 15	56.53000 +0.16	56.91	56.20	56.20	83,438
01 Jun 15	56.37000 +0.32	56.59	55.57	56.45	143,555
29 May 15	56.05000 -0.33	56.87	55.77	56.08	161,417
28 May 15	56.38000 -0.18	56.77	56.12	56.28	93,114
27 May 15	56.56000 +0.82	56.84	55.35	55.68	142,814
26 May 15	55.74000 -0.63	56.42	55.60	56.40	254,937
22 May 15	56.37000 -0.24	56.61	55.92	56.50	120,422
21 May 15	56.61000 -0.29	56.73	56.20	56.72	129,355
20 May 15	56.90000 -0.15	57.41	56.22	56.73	173,105
19 May 15	57.05000 -0.69	57.99	56.91	57.99	132,704
18 May 15	57.74000 +0.25	57.83	57.17	57.55	203,178
15 May 15	57.49000 -0.59	57.93	57.17	57.93	118,098
14 May 15	58.08000 +1.23	58.13	56.63	57.21	182,699
13 May 15	56.85000 -0.14	57.60	56.77	57.15	235,080
12 May 15	56.99000 +0.20	57.10	56.29	56.67	183,236
11 May 15	56.79000 +0.29	57.14	56.32	56.40	137,697
08 May 15	56.50000 +0.35	57.25	56.30	56.40	202,193
07 May 15	56.15000 -0.19	56.85	55.90	56.05	250,533
06 May 15	56.34000 -0.31	57.13	56.01	56.93	449,043
05 May 15	56.65000 +0.02	57.19	56.13	56.59	372,439
04 May 15	56.63000 -1.53	58.69	56.60	58.52	451,396
01 May 15	58.16000 -4.54	61.09	57.97	61.09	1,456,086
30 Apr 15	62.70000 -0.99	64.92	61.76	62.70	736,042
29 Apr 15	63.69000 +0.30	63.85	62.88	63.43	347,869
28 Apr 15	63.39000 -0.06	63.94	62.20	63.19	250,435
27 Apr 15	63.45000 +0.61	64.56	63.11	63.31	560,041
24 Apr 15	62.84000 +0.73	63.25	61.80	62.33	330,555
23 Apr 15	62.11000 +1.64	62.39	60.29	60.54	434,518
22 Apr 15	60.47000 +0.21	60.65	60.00	60.51	156,904
21 Apr 15	60.26000 -0.36	60.66	60.13	60.61	204,991
20 Apr 15	60.62000 +0.42	60.95	60.01	60.30	106,662
17 Apr 15	60.20000 -0.80	60.61	59.72	60.53	254,301
16 Apr 15	61.00000 +0.13	61.24	60.42	61.04	157,209
15 Apr 15	60.87000 +0.42	61.27	60.47	60.94	218,245
14 Apr 15	60.45000 -0.58	61.63	60.34	61.14	303,086
13 Apr 15	61.03000 -0.09	61.85	60.94	61.08	199,335
10 Apr 15	61.12000 -0.16	61.83	60.85	61.54	218,281
09 Apr 15	61.28000 +0.10	61.83	60.77	61.27	421,534
08 Apr 15	61.18000 +0.88	61.20	60.48	60.48	332,109
07 Apr 15	60.30000 -0.04	60.73	60.21	60.34	329,044
06 Apr 15	60.34000 +0.01	60.90	59.95	59.95	212,936
02 Apr 15	60.33000 -0.34	60.98	60.18	60.67	162,737
01 Apr 15	60.67000 -0.23	60.91	59.75	60.91	183,629
31 Mar 15	60.90000 -0.61	61.70	60.80	61.18	338,580
30 Mar 15	61.51000 +0.59	62.19	61.23	61.26	578,615
27 Mar 15	60.92000 +1.79	61.26	59.43	59.48	503,706
26 Mar 15	59.13000 +0.21	59.41	57.91	58.61	271,665
25 Mar 15	58.92000 -0.87	60.28	58.71	59.99	316,542
24 Mar 15	59.79000 -0.09	60.59	59.50	59.88	207,962
23 Mar 15	59.88000 +0.30	60.50	59.37	59.75	282,640
20 Mar 15	59.58000 +0.33	60.26	59.19	59.77	310,129
19 Mar 15	59.25000 +0.11	59.39	58.78	59.14	144,066
18 Mar 15	59.14000 +0.67	59.43	57.99	58.50	200,125
17 Mar 15	58.47000 +0.75	58.76	57.49	57.73	276,583
16 Mar 15	57.72000 +1.10	57.95	56.60	57.07	504,565
13 Mar 15	56.62000 -0.54	57.40	56.26	57.16	324,201
12 Mar 15	57.16000 +0.63	57.40	56.39	56.74	305,599
11 Mar 15	56.53000 +0.18	57.11	56.30	56.65	393,761
10 Mar 15	56.35000 -0.56	56.53	55.76	56.26	252,560
09 Mar 15	56.91000 +0.72	56.91	56.07	56.33	296,445
06 Mar 15	56.19000 -0.66	57.53	55.93	56.70	313,546
05 Mar 15	56.85000 +0.21	57.00	56.13	56.65	348,122
04 Mar 15	56.64000 +0.25	56.82	55.90	56.33	372,075
03 Mar 15	56.39000 +0.04	56.59	55.72	56.27	264,158
02 Mar 15	56.35000 +0.46	56.70	55.59	55.69	288,921
27 Feb 15	55.89000 -0.13	56.16	55.53	55.81	349,219
26 Feb 15	56.02000 +0.47	56.07	55.36	55.40	304,435
25 Feb 15	55.55000 -0.03	56.05	55.20	55.58	325,012
24 Feb 15	55.58000 -0.06	55.93	54.96	55.00	314,267
23 Feb 15	55.64000 -0.26	56.11	55.32	56.11	276,043
20 Feb 15	55.90000 -0.03	56.07	55.24	56.07	266,207
19 Feb 15	55.93000 +0.16	56.28	55.42	55.49	508,191
18 Feb 15	55.77000 +1.23	55.97	54.17	54.17	1,017,291
17 Feb 15	54.54000 +3.04	54.66	50.67	51.43	1,525,880
13 Feb 15	51.50000 +7.91	51.95	47.14	49.30	3,591,548
12 Feb 15	43.59000 +1.64	44.07	42.01	42.44	1,572,257
11 Feb 15	41.95000 -0.13	42.52	41.32	41.90	347,177
10 Feb 15	42.08000 -0.03	42.44	41.65	41.92	350,104
09 Feb 15	42.11000 -1.11	43.37	41.85	43.24	391,802
06 Feb 15	43.22000 +0.01	43.71	43.01	43.40	284,824
05 Feb 15	43.21000 -0.12	43.66	43.12	43.25	384,261
04 Feb 15	43.33000 -0.93	44.56	43.27	43.92	339,279
03 Feb 15	44.26000 +1.26	44.31	42.99	43.15	262,862
02 Feb 15	43.00000 +0.50	43.03	42.20	42.47	190,423
30 Jan 15	42.50000 -0.95	43.85	42.09	43.10	408,971
29 Jan 15	43.45000 +0.61	43.61	42.86	43.01	201,808
28 Jan 15	42.84000 +0.45	43.21	42.00	42.68	268,645
27 Jan 15	42.39000 -0.18	42.78	42.02	42.19	358,788
26 Jan 15	42.57000 +0.06	42.75	42.05	42.49	271,034
23 Jan 15	42.51000 -0.42	43.06	42.39	42.89	185,146
22 Jan 15	42.93000 +1.31	43.00	41.28	41.94	376,591
21 Jan 15	41.62000 -0.26	42.10	41.22	41.81	168,366
20 Jan 15	41.88000 -0.28	42.30	41.11	42.30	164,417
16 Jan 15	42.16000 -0.14	42.30	41.82	42.12	341,645
15 Jan 15	42.30000 -0.99	43.77	42.17	43.34	170,631
14 Jan 15	43.29000 -0.93	44.23	42.87	43.79	172,103
13 Jan 15	44.22000 +0.20	45.10	43.72	44.47	158,852
12 Jan 15	44.02000 +0.28	44.36	43.60	43.98	190,421
09 Jan 15	43.74000 -1.89	44.90	43.52	44.90	306,025
08 Jan 15	45.63000 +0.71	45.67	44.94	45.05	243,131
07 Jan 15	44.92000 +0.52	45.16	44.52	44.59	208,665
06 Jan 15	44.40000 -0.29	44.94	43.94	44.94	248,921
05 Jan 15	44.69000 +0.36	44.84	43.53	43.78	303,299
02 Jan 15	44.33000 -0.21	44.88	43.64	44.75	134,433
31 Dec 14	44.54000 -0.41	45.40	44.45	45.20	256,772
30 Dec 14	44.95000 -0.07	45.32	44.67	45.00	117,673
29 Dec 14	45.02000 +0.18	45.50	44.68	44.68	166,723
26 Dec 14	44.84000 +0.08	45.21	44.57	44.76	283,481
24 Dec 14	44.76000 -0.62	45.54	44.75	45.38	86,989
23 Dec 14	45.38000 +0.39	45.87	44.68	45.32	162,843
22 Dec 14	44.99000 +0.52	45.02	44.46	44.50	131,553
19 Dec 14	44.47000 -0.38	44.96	43.84	44.88	429,133
18 Dec 14	44.85500 -0.26	45.40	44.67	45.15	424,042
17 Dec 14	45.12000 +1.79	45.41	44.30	44.50	557,819
16 Dec 14	43.33000 -0.53	43.97	43.08	43.79	433,794
15 Dec 14	43.86000 -0.19	44.51	43.52	44.04	313,707
12 Dec 14	44.05000 -0.62	44.75	44.01	44.06	275,249
11 Dec 14	44.67000 +0.25	45.45	44.44	44.54	173,614
10 Dec 14	44.42000 -0.07	45.23	44.22	44.44	190,133
09 Dec 14	44.49000 +0.09	45.01	43.70	44.00	269,719
08 Dec 14	44.40000 -0.20	44.95	44.07	44.74	181,040
05 Dec 14	44.60000 +0.23	44.84	44.29	44.37	154,639
04 Dec 14	44.37000 -0.50	45.25	44.14	44.93	150,181
03 Dec 14	44.87000 +0.43	45.17	44.35	44.49	275,300
02 Dec 14	44.44000 +0.78	44.49	43.26	43.84	172,132
01 Dec 14	43.66000 -1.39	45.06	43.62	44.81	298,290
28 Nov 14	45.05000 +0.65	45.51	44.42	44.64	113,710
26 Nov 14	44.40000 +0.09	44.65	44.19	44.19	165,306
25 Nov 14	44.31000 -0.23	44.99	44.03	44.48	305,324
24 Nov 14	44.54000 +1.23	44.58	43.27	43.27	293,605
21 Nov 14	43.31000 +0.00	44.21	43.27	43.81	232,881
20 Nov 14	43.31000 -0.36	43.87	42.94	43.50	657,774
19 Nov 14	43.67000 +2.02	43.84	41.77	42.30	658,155
18 Nov 14	41.65000 +0.20	41.87	41.26	41.26	925,469
17 Nov 14	41.45000 +0.31	41.58	40.99	41.13	437,475
14 Nov 14	41.14000 +0.13	41.28	40.83	40.96	485,772
13 Nov 14	41.01000 +0.19	41.18	40.59	40.83	370,967
12 Nov 14	40.82000 +0.06	41.00	40.38	40.75	299,074
11 Nov 14	40.76000 +0.17	42.55	40.48	40.56	324,582
10 Nov 14	40.59000 +0.18	40.70	40.28	40.55	264,585
07 Nov 14	40.41000 +0.27	40.80	40.17	40.56	269,627
06 Nov 14	40.14000 +0.13	40.31	39.42	40.11	285,320
05 Nov 14	40.01000 +0.88	40.20	39.25	39.38	240,255
04 Nov 14	39.13000 -0.34	39.46	38.73	39.24	367,305
03 Nov 14	39.47000 +0.93	39.56	38.55	38.75	364,493
31 Oct 14	38.54000 +1.16	39.62	38.07	39.00	989,980
30 Oct 14	37.38000 +0.06	37.53	36.55	37.29	269,436
29 Oct 14	37.32000 +1.33	37.43	35.98	36.19	247,073
28 Oct 14	35.99000 -0.15	36.16	35.62	35.97	282,093
27 Oct 14	36.14000 +0.19	36.18	35.41	35.68	152,320
24 Oct 14	35.95000 +0.01	36.02	35.73	36.01	134,799
23 Oct 14	35.94000 +0.05	36.84	35.81	36.12	213,843
22 Oct 14	35.89000 +0.24	36.66	35.66	35.66	228,623
21 Oct 14	35.65000 +0.36	35.82	35.21	35.55	356,688
20 Oct 14	35.29000 +0.09	35.50	34.88	35.01	206,436
17 Oct 14	35.20000 +0.10	35.72	34.93	35.60	275,987
16 Oct 14	35.10000 -0.03	35.26	34.42	34.67	349,327
15 Oct 14	35.13000 -0.52	35.48	34.25	35.16	227,619
14 Oct 14	35.65000 +0.59	35.94	35.33	35.33	192,011
13 Oct 14	35.06000 -0.76	35.94	35.01	35.68	308,685
10 Oct 14	35.82000 +0.30	36.09	35.42	35.42	355,494
09 Oct 14	35.52000 -0.45	36.30	35.45	35.92	215,866
08 Oct 14	35.97000 +0.07	36.22	35.62	35.80	370,270
07 Oct 14	35.90000 -0.55	36.52	35.84	36.42	143,077
06 Oct 14	36.45000 -0.43	37.16	36.44	37.12	134,444
03 Oct 14	36.88000 +0.24	37.37	36.57	36.95	241,105
02 Oct 14	36.64000 +1.22	36.65	35.00	35.32	133,870
01 Oct 14	35.42000 -0.36	35.94	35.23	35.94	116,597
30 Sep 14	35.78000 +0.16	36.02	35.14	35.57	155,226
29 Sep 14	35.62000 -1.51	37.45	35.48	36.75	200,984
26 Sep 14	37.13500 +0.78	37.37	36.06	36.44	112,560
25 Sep 14	36.35000 -0.53	36.88	36.22	36.88	76,686
24 Sep 14	36.87500 +0.01	37.07	36.40	36.81	141,612
23 Sep 14	36.86500 -0.14	37.24	36.74	36.94	200,000
22 Sep 14	37.00500 -0.44	37.44	36.60	37.38	254,800
19 Sep 14	37.45000 -0.67	38.37	37.44	38.37	278,400
18 Sep 14	38.12000 +0.31	38.19	37.76	37.92	147,600
17 Sep 14	37.80500 -0.31	38.43	37.67	38.19	208,800
16 Sep 14	38.12000 +0.47	38.22	37.19	37.53	222,400
15 Sep 14	37.65500 -0.33	37.94	37.41	37.86	218,000
12 Sep 14	37.98500 -0.27	38.32	37.78	38.10	171,600
11 Sep 14	38.26000 +0.04	38.29	37.99	38.05	242,800
10 Sep 14	38.21500 +0.17	38.23	37.61	38.10	188,000
09 Sep 14	38.05000 -0.69	38.66	38.01	38.66	311,200
08 Sep 14	38.73500 +0.18	38.79	38.40	38.40	175,600
05 Sep 14	38.55500 +0.12	38.60	38.00	38.19	260,800
04 Sep 14	38.43500 +0.37	38.60	38.09	38.09	204,800
03 Sep 14	38.07000 -0.19	38.54	38.03	38.40	151,200
02 Sep 14	38.26500 +0.18	38.39	37.93	38.19	230,800
29 Aug 14	38.08000 -0.24	38.35	37.92	38.26	179,200
28 Aug 14	38.32500 -0.31	38.74	38.06	38.44	136,400
27 Aug 14	38.63500 -0.37	38.96	38.49	38.92	293,600
26 Aug 14	39.00000 -0.07	39.10	38.81	39.07	221,200
25 Aug 14	39.07000 +0.08	39.33	38.94	39.28	356,800
22 Aug 14	38.98500 -0.22	39.22	38.97	39.15	328,000
21 Aug 14	39.21000 -0.19	39.45	39.00	39.45	267,600
20 Aug 14	39.39500 -0.07	39.69	39.22	39.45	267,600
19 Aug 14	39.46500 +0.65	39.53	38.78	38.96	625,600
18 Aug 14	38.81000 +1.68	38.97	37.58	37.65	484,400
15 Aug 14	37.13500 -0.48	37.99	36.75	37.88	241,600
14 Aug 14	37.61000 +0.08	37.90	37.56	37.62	174,000
13 Aug 14	37.53000 +0.18	37.73	37.35	37.53	336,400
12 Aug 14	37.35000 -0.28	37.78	37.19	37.53	385,200
11 Aug 14	37.62500 +0.35	38.18	37.16	37.42	263,200
08 Aug 14	37.28000 +0.13	37.50	37.01	37.28	387,200
07 Aug 14	37.15500 -0.34	37.85	37.09	37.68	171,200
06 Aug 14	37.49000 +0.03	37.65	37.01	37.31	298,800
05 Aug 14	37.46000 +0.00	37.58	37.09	37.10	350,800
04 Aug 14	37.46000 +0.24	37.59	37.25	37.33	256,000
01 Aug 14	37.22500 -0.16	37.69	36.90	37.38	287,600
31 Jul 14	37.38000 -1.12	38.73	37.33	38.03	424,400
30 Jul 14	38.50000 -0.20	39.41	38.16	38.83	568,000
29 Jul 14	38.70000 +0.13	39.56	38.13	38.90	1,072,000
28 Jul 14	38.57000 +0.68	38.81	37.63	38.07	464,000
25 Jul 14	37.89000 -3.74	41.13	37.33	39.17	1,713,600
24 Jul 14	41.62500 +0.49	41.83	41.12	41.28	455,600
23 Jul 14	41.13500 +0.02	41.24	40.81	40.99	439,600
22 Jul 14	41.11000 +0.90	41.20	40.31	40.42	249,200
21 Jul 14	40.20500 -0.12	40.51	39.71	39.82	376,800
18 Jul 14	40.32500 +0.33	40.56	39.90	39.92	631,600
17 Jul 14	40.00000 -0.15	40.40	39.69	40.10	283,200
16 Jul 14	40.14500 -0.20	40.51	40.01	40.51	760,800
15 Jul 14	40.34500 -0.52	41.08	40.28	41.01	200,400
14 Jul 14	40.86500 +0.07	41.13	40.73	41.04	127,600
11 Jul 14	40.80000 -0.48	41.47	40.55	41.15	233,600
10 Jul 14	41.27500 -0.82	41.97	41.07	41.57	481,600
09 Jul 14	42.09500 +0.00	42.67	41.95	42.17	201,600
08 Jul 14	42.09500 -0.17	42.37	41.71	42.16	206,000
07 Jul 14	42.26500 -0.33	42.69	42.12	42.56	148,400
03 Jul 14	42.59500 +0.56	42.63	42.05	42.05	121,200
02 Jul 14	42.03500 +0.04	42.35	41.58	41.94	301,600
01 Jul 14	41.99500 +0.67	42.21	41.05	41.35	406,400
30 Jun 14	41.32500 +0.20	41.40	40.72	41.15	264,400
27 Jun 14	41.12500 -0.33	41.77	41.09	41.17	1,298,400
26 Jun 14	41.46000 +0.02	41.55	41.09	41.33	205,600
25 Jun 14	41.43500 -0.22	41.89	41.22	41.58	302,000
24 Jun 14	41.66000 -0.35	42.51	41.56	42.07	338,000
23 Jun 14	42.00500 -0.09	42.31	41.72	42.16	200,400
20 Jun 14	42.10000 +0.15	42.17	41.71	42.00	308,000
19 Jun 14	41.95000 -0.02	42.24	41.38	42.12	152,800
18 Jun 14	41.97000 -0.18	42.21	41.67	42.21	231,600
17 Jun 14	42.15000 +0.53	42.40	41.29	41.71	151,600
16 Jun 14	41.62500 +0.10	41.83	41.40	41.40	184,800
13 Jun 14	41.53000 -0.08	41.97	41.22	41.78	250,000
12 Jun 14	41.60500 -0.60	42.06	41.33	42.06	130,800
11 Jun 14	42.21000 -0.72	42.75	42.10	42.71	122,400
10 Jun 14	42.92500 -0.01	42.93	42.63	42.86	121,200
09 Jun 14	42.93000 +0.37	42.93	42.63	42.69	326,000
06 Jun 14	42.56000 -0.19	42.94	42.31	42.93	273,600
05 Jun 14	42.75500 +0.37	42.95	41.96	42.26	382,800
04 Jun 14	42.39000 +0.28	43.49	41.92	42.03	173,200
03 Jun 14	42.11000 +0.10	42.32	41.88	41.94	251,600
02 Jun 14	42.01000 +0.22	42.10	41.28	41.76	187,200
30 May 14	41.78500 -0.05	42.04	41.56	41.82	319,200
29 May 14	41.83000 -0.15	41.99	41.72	41.95	134,800
28 May 14	41.98000 -0.42	42.72	41.87	42.20	232,400
27 May 14	42.40500 +0.65	42.50	42.00	42.09	201,200
23 May 14	41.75500 -0.04	41.79	41.33	41.48	233,600
22 May 14	41.79500 +0.45	42.01	41.29	41.52	285,600
21 May 14	41.34500 -0.45	41.99	41.26	41.99	365,200
20 May 14	41.80000 -0.49	42.04	41.25	42.04	613,600
19 May 14	42.28500 +0.31	42.44	41.94	41.94	132,000
16 May 14	41.98000 +0.17	42.19	41.75	41.81	246,400
15 May 14	41.80500 -0.57	42.13	41.15	42.13	245,200
14 May 14	42.37500 -0.50	42.85	42.18	42.85	273,200
13 May 14	42.87500 +0.03	43.15	42.71	42.71	378,000
12 May 14	42.84500 +0.40	43.20	42.24	42.51	402,000
09 May 14	42.44500 +0.28	42.62	41.94	41.97	281,200
08 May 14	42.16000 +0.02	42.79	41.85	42.00	390,400
07 May 14	42.14000 -0.32	42.39	41.26	42.29	406,000
06 May 14	42.46000 -0.29	43.40	42.31	42.77	408,000
05 May 14	42.75000 -0.49	43.44	42.26	42.49	448,800
02 May 14	43.24500 +0.18	43.49	42.65	42.98	1,085,600
01 May 14	43.06000 +0.07	43.16	41.47	41.51	833,200
30 Apr 14	42.99000 +2.02	44.98	42.58	43.50	1,888,800
29 Apr 14	40.97000 +1.15	41.11	39.51	39.78	423,200
28 Apr 14	39.82500 -0.27	40.22	38.72	40.10	420,400
25 Apr 14	40.10000 -0.45	40.96	39.67	40.42	395,600
24 Apr 14	40.55000 -0.77	41.46	40.47	41.46	340,800
23 Apr 14	41.32000 +0.14	41.92	41.15	41.25	420,800
22 Apr 14	41.18000 +0.40	41.54	40.72	40.83	424,800
21 Apr 14	40.77500 +0.08	41.24	40.49	40.84	98,400
17 Apr 14	40.69500 -0.15	41.21	40.55	40.78	162,400
16 Apr 14	40.85000 +0.91	40.85	40.08	40.30	246,800
15 Apr 14	39.93500 -0.22	40.65	39.51	40.26	316,800
14 Apr 14	40.15000 +0.81	40.41	39.58	39.76	386,400
11 Apr 14	39.34000 -0.86	40.15	39.12	39.86	182,400
10 Apr 14	40.20000 -0.70	40.99	40.01	40.92	330,800
09 Apr 14	40.90500 -0.25	41.31	40.40	41.31	341,600
08 Apr 14	41.15500 +0.78	41.46	40.51	40.51	351,600
07 Apr 14	40.37500 -1.31	41.62	40.24	41.62	425,200
04 Apr 14	41.68500 -0.36	42.45	41.30	42.35	637,200
03 Apr 14	42.04500 -0.15	42.37	42.04	42.22	408,000
02 Apr 14	42.19000 +0.56	42.24	41.69	41.69	314,400
01 Apr 14	41.62500 +0.30	41.79	41.44	41.51	259,600
31 Mar 14	41.32500 +0.44	41.69	40.87	41.15	390,800
28 Mar 14	40.88500 +0.07	41.42	40.43	40.81	312,400
27 Mar 14	40.81000 +0.44	41.06	40.35	40.35	416,400
26 Mar 14	40.37000 +0.06	41.46	40.35	40.40	346,400
25 Mar 14	40.30500 -0.51	41.38	40.06	40.90	612,800
24 Mar 14	40.81000 -0.47	41.53	40.29	41.40	554,000
21 Mar 14	41.28500 -0.62	42.17	41.15	42.17	512,800
20 Mar 14	41.90000 +0.08	41.92	41.34	41.76	241,200
19 Mar 14	41.82000 -0.23	42.24	41.52	42.09	218,800
18 Mar 14	42.05000 +0.13	42.15	41.51	41.93	335,600
17 Mar 14	41.92500 +0.31	42.40	41.33	41.90	395,600
14 Mar 14	41.61000 +0.10	41.74	40.97	41.40	252,000
13 Mar 14	41.51500 -0.13	41.83	41.38	41.81	290,800
12 Mar 14	41.64500 -0.25	41.92	41.20	41.62	268,400
11 Mar 14	41.89500 -0.10	42.00	41.53	41.90	224,000
10 Mar 14	41.99500 -0.01	42.30	41.78	42.03	154,800
07 Mar 14	42.00000 +0.03	42.63	41.69	42.24	517,600
06 Mar 14	41.96500 -0.14	42.37	41.92	42.26	183,200
05 Mar 14	42.10500 -0.56	42.53	41.92	42.53	274,800
04 Mar 14	42.67000 +1.05	43.09	41.64	42.19	528,000
03 Mar 14	41.62000 +0.08	41.78	41.10	41.13	372,800
28 Feb 14	41.54500 -0.16	41.90	41.02	41.40	442,000
27 Feb 14	41.70000 -0.68	42.22	41.40	42.06	248,000
26 Feb 14	42.38500 +0.07	43.17	41.95	42.18	407,600
25 Feb 14	42.31500 +1.29	42.40	41.15	41.15	614,400
24 Feb 14	41.02500 -0.24	41.59	40.82	41.11	802,000
21 Feb 14	41.27000 -1.11	42.00	40.82	40.82	730,000
20 Feb 14	42.38000 +0.31	42.50	41.04	41.14	1,508,400
19 Feb 14	42.07000 +2.74	44.13	41.25	42.70	2,583,200
18 Feb 14	39.33500 +0.85	39.77	38.60	38.69	613,600
14 Feb 14	38.48500 -0.27	39.13	38.35	38.72	320,400
13 Feb 14	38.76000 +1.24	39.03	37.19	37.63	739,600
12 Feb 14	37.51500 +0.06	37.78	37.26	37.26	355,600
11 Feb 14	37.46000 +0.24	37.69	36.98	37.18	280,000
10 Feb 14	37.21500 +0.42	37.26	36.65	36.92	250,800
07 Feb 14	36.80000 +0.30	37.02	36.44	36.50	675,200
06 Feb 14	36.50000 +0.08	36.93	36.46	36.46	387,600
05 Feb 14	36.42500 -0.28	36.74	36.08	36.71	238,400
04 Feb 14	36.70000 +0.00	37.65	36.19	36.96	275,600
03 Feb 14	36.70000 -0.47	37.40	36.28	37.15	385,200
31 Jan 14	37.17500 -0.98	38.68	37.16	37.63	421,200
30 Jan 14	38.15500 +1.07	38.60	37.44	37.44	350,400
29 Jan 14	37.08000 -1.22	38.48	37.02	38.03	202,000
28 Jan 14	38.30500 +0.24	38.95	37.74	38.11	361,200
27 Jan 14	38.06500 +0.79	38.31	37.10	37.35	518,400
24 Jan 14	37.27000 -0.29	37.67	37.19	37.38	471,600
23 Jan 14	37.56000 -0.13	38.28	37.28	37.60	442,400
22 Jan 14	37.69500 +0.05	38.04	37.52	37.59	506,800
21 Jan 14	37.64500 -0.04	38.08	37.38	38.08	599,600
17 Jan 14	37.69000 -1.85	39.01	37.60	38.83	632,400
16 Jan 14	39.54500 -0.39	39.73	39.31	39.73	180,000
15 Jan 14	39.93000 +0.02	40.02	39.59	39.97	357,600
14 Jan 14	39.91000 +0.44	39.98	39.26	39.60	268,400
13 Jan 14	39.47000 -0.47	40.00	39.24	39.93	372,800
10 Jan 14	39.94000 +0.34	39.94	39.24	39.60	216,800
09 Jan 14	39.60000 +0.02	39.74	39.33	39.74	317,600
08 Jan 14	39.58000 +0.36	39.67	39.04	39.31	418,400
07 Jan 14	39.22000 +0.84	39.31	38.44	38.61	428,400
06 Jan 14	38.38000 -0.86	39.28	38.26	39.25	834,000
03 Jan 14	39.24000 +0.09	39.50	39.06	39.15	386,800
02 Jan 14	39.15500 -0.22	39.55	38.66	39.39	761,600
31 Dec 13	39.37500 -0.13	39.63	39.24	39.53	387,600
30 Dec 13	39.51000 -0.03	39.74	39.41	39.47	260,800
27 Dec 13	39.53500 +0.03	39.69	39.20	39.65	463,600
26 Dec 13	39.50000 +1.17	39.56	38.42	38.46	527,200
24 Dec 13	38.32500 +0.23	38.43	38.06	38.06	139,200
23 Dec 13	38.09500 +0.43	38.21	37.65	37.86	386,800
20 Dec 13	37.66500 +1.14	37.72	36.35	36.69	845,200
19 Dec 13	36.52500 -0.17	36.66	36.28	36.56	536,800
18 Dec 13	36.69500 +0.90	36.75	35.76	35.81	435,600
17 Dec 13	35.80000 +0.17	35.92	35.43	35.61	420,000
16 Dec 13	35.63000 +0.33	35.75	35.08	35.41	579,600
13 Dec 13	35.30500 +0.38	35.44	34.74	35.04	268,800
12 Dec 13	34.93000 +0.01	35.18	34.74	34.90	380,000
11 Dec 13	34.92500 -0.06	35.15	34.89	34.97	283,200
10 Dec 13	34.98500 +0.29	35.08	34.56	34.58	529,600
09 Dec 13	34.69500 +0.20	34.80	34.26	34.49	299,200
06 Dec 13	34.49000 +0.51	34.72	33.94	34.10	263,600
05 Dec 13	33.98000 +0.16	34.21	33.72	33.78	242,800
04 Dec 13	33.82000 -0.29	34.20	33.56	34.06	296,800
03 Dec 13	34.11000 +0.41	34.22	33.46	33.67	357,600
02 Dec 13	33.70000 -0.99	34.71	33.59	34.71	281,200
29 Nov 13	34.69500 +0.15	34.89	34.42	34.72	63,200
27 Nov 13	34.54500 +0.20	34.75	34.13	34.38	259,200
26 Nov 13	34.34000 +0.79	34.43	33.60	33.60	152,400
25 Nov 13	33.55000 -0.17	33.99	33.47	33.60	164,000
22 Nov 13	33.72000 +0.23	33.78	33.26	33.59	129,200
21 Nov 13	33.49000 +0.40	33.79	33.06	33.06	248,400
20 Nov 13	33.09000 -0.26	33.60	32.96	33.48	262,000
19 Nov 13	33.34500 -0.53	34.15	33.29	33.88	242,000
18 Nov 13	33.87500 -0.03	34.24	33.71	33.92	265,200
15 Nov 13	33.90000 -0.12	33.99	33.56	33.95	206,000
14 Nov 13	34.02000 +0.05	34.19	33.47	34.00	240,800
13 Nov 13	33.97500 +0.40	33.97	33.36	33.36	186,000
12 Nov 13	33.57500 +0.07	33.75	33.23	33.38	216,000
11 Nov 13	33.51000 +0.01	33.60	33.27	33.36	110,800
08 Nov 13	33.49500 +0.11	33.88	33.24	33.33	227,600
07 Nov 13	33.38000 -0.43	33.89	33.24	33.89	144,800
06 Nov 13	33.81500 +0.08	34.09	33.37	33.94	147,600
05 Nov 13	33.73000 +0.18	34.01	33.31	33.48	229,600
04 Nov 13	33.55000 -0.04	33.77	33.37	33.58	150,800
01 Nov 13	33.59000 +0.15	33.74	33.10	33.31	290,400
31 Oct 13	33.43500 +0.13	33.65	33.16	33.28	186,800
30 Oct 13	33.31000 -0.21	33.80	33.01	33.58	240,400
29 Oct 13	33.52000 +0.33	33.66	33.21	33.33	285,200
28 Oct 13	33.18500 -1.49	34.50	33.10	34.47	419,600
25 Oct 13	34.67500 +2.12	34.99	33.02	33.17	504,800
24 Oct 13	32.55500 +1.14	32.63	31.05	31.27	289,200
23 Oct 13	31.42000 -0.05	31.69	31.19	31.42	96,000
22 Oct 13	31.47000 +0.11	31.81	31.22	31.33	144,000
21 Oct 13	31.35500 -0.09	31.58	31.18	31.56	229,600
18 Oct 13	31.44000 +0.39	31.72	29.54	31.30	402,800
17 Oct 13	31.05500 +0.12	31.44	30.67	30.94	282,400
16 Oct 13	30.93500 +0.16	31.18	30.83	30.83	104,400
15 Oct 13	30.77000 -0.28	31.16	30.76	31.00	113,600
14 Oct 13	31.05500 +0.57	31.13	30.19	30.27	220,800
11 Oct 13	30.48500 +0.48	30.50	29.83	29.86	162,800
10 Oct 13	30.00500 +0.59	30.13	29.52	29.54	276,800
09 Oct 13	29.41500 +0.29	29.50	29.09	29.09	318,400
08 Oct 13	29.12500 -0.15	29.50	28.94	29.42	323,600
07 Oct 13	29.27500 -0.75	30.00	29.20	29.77	124,800
04 Oct 13	30.02000 +0.27	30.13	29.83	29.83	60,000
03 Oct 13	29.75000 -0.25	30.27	29.69	30.06	194,000
02 Oct 13	30.00000 -0.39	30.59	29.91	30.33	141,600
01 Oct 13	30.38500 +0.27	30.50	30.01	30.20	216,000
30 Sep 13	30.11500 -0.16	30.44	30.00	30.00	440,800
27 Sep 13	30.27000 -0.03	30.65	30.15	30.16	135,200
26 Sep 13	30.30500 +0.34	30.52	30.05	30.23	103,200
25 Sep 13	29.97000 -0.36	30.53	29.97	30.44	242,000
24 Sep 13	30.33000 -0.04	30.59	30.09	30.45	200,000
23 Sep 13	30.37000 +0.43	30.57	29.75	29.85	128,400
20 Sep 13	29.94000 -0.11	30.27	29.80	30.20	364,400
19 Sep 13	30.05000 -0.03	30.29	29.90	30.18	190,000
18 Sep 13	30.08500 +0.19	30.46	29.70	29.80	166,400
17 Sep 13	29.89000 +0.37	29.94	29.42	29.70	130,000
16 Sep 13	29.52000 -0.16	30.18	29.31	29.96	163,200
13 Sep 13	29.68500 +0.18	29.91	29.38	29.63	78,800
12 Sep 13	29.50000 +0.07	29.75	29.11	29.30	96,400
11 Sep 13	29.43000 -0.12	29.66	29.32	29.33	110,800
10 Sep 13	29.55000 +0.04	29.56	29.33	29.50	131,200
09 Sep 13	29.51000 +0.19	29.64	29.03	29.46	176,000
06 Sep 13	29.31500 +0.41	29.59	28.64	29.03	258,400
05 Sep 13	28.91000 +0.02	29.39	28.02	28.83	417,200
04 Sep 13	28.89000 +0.44	28.93	28.47	28.47	240,000
03 Sep 13	28.45000 +0.16	28.72	28.23	28.55	292,000
30 Aug 13	28.29500 +0.11	28.49	27.97	28.10	290,800
29 Aug 13	28.18000 +0.08	28.32	27.92	28.10	302,000
28 Aug 13	28.10500 +0.10	28.20	27.90	27.95	217,200
27 Aug 13	28.00500 -0.70	28.73	27.79	28.42	178,800
26 Aug 13	28.71000 -0.14	28.99	28.53	28.83	294,400
23 Aug 13	28.84500 -0.22	29.07	28.51	29.07	216,400
22 Aug 13	29.06000 +0.04	29.30	28.76	29.11	113,200
21 Aug 13	29.02000 +0.11	29.22	28.75	28.86	202,000
20 Aug 13	28.90500 +0.00	29.18	28.73	28.88	279,200
19 Aug 13	28.91000 -0.67	29.57	28.88	29.57	277,200
16 Aug 13	29.58000 +0.22	29.73	29.10	29.19	252,000
15 Aug 13	29.36500 -0.95	30.39	29.05	30.11	347,200
14 Aug 13	30.31500 -0.32	30.75	30.25	30.66	422,400
13 Aug 13	30.64000 -0.16	30.75	30.06	30.63	71,200
12 Aug 13	30.79500 +0.13	30.96	30.47	30.50	435,200
09 Aug 13	30.67000 +0.25	30.75	30.13	30.45	243,600
08 Aug 13	30.42500 -0.51	31.10	30.33	31.10	468,000
07 Aug 13	30.93500 -1.26	32.15	30.89	32.15	476,800
06 Aug 13	32.19500 -0.02	32.25	31.79	32.10	278,000
05 Aug 13	32.21500 -0.08	32.29	32.15	32.28	310,400
02 Aug 13	32.29000 +0.01	32.31	31.37	32.22	289,200
01 Aug 13	32.28500 +0.03	32.41	32.04	32.40	352,800
31 Jul 13	32.26000 -0.14	32.58	32.12	32.46	190,400
30 Jul 13	32.40000 -0.24	32.72	32.33	32.63	253,600
29 Jul 13	32.64500 +0.29	32.80	31.94	32.03	525,200
26 Jul 13	32.35500 +0.95	32.95	31.25	31.33	1,292,800
25 Jul 13	31.40500 +0.09	31.82	31.17	31.25	396,400
24 Jul 13	31.32000 -0.02	31.71	31.20	31.49	206,400
23 Jul 13	31.34500 +0.00	31.69	31.11	31.40	166,800
22 Jul 13	31.34500 -0.13	31.51	31.22	31.33	228,800
19 Jul 13	31.47500 -0.34	31.84	31.14	31.84	223,200
18 Jul 13	31.81500 +0.36	32.13	31.08	31.47	277,600
17 Jul 13	31.45500 +0.06	31.82	31.35	31.57	139,200
16 Jul 13	31.40000 -0.12	31.88	31.25	31.58	232,400
15 Jul 13	31.52000 +0.27	31.89	31.24	31.36	225,200
12 Jul 13	31.25500 -0.11	31.63	30.88	31.43	437,600
11 Jul 13	31.36500 -0.57	32.21	31.32	32.00	301,600
10 Jul 13	31.93000 -0.07	32.46	31.56	31.89	264,800
09 Jul 13	32.00000 -0.35	32.76	31.97	32.67	434,000
08 Jul 13	32.34500 -0.92	33.35	32.31	33.25	232,400
05 Jul 13	33.27000 +0.99	33.28	32.51	32.63	130,000
03 Jul 13	32.28500 +0.22	32.38	31.92	31.99	82,400
02 Jul 13	32.06000 +0.23	32.25	31.75	31.75	205,200
01 Jul 13	31.83500 +0.51	31.95	31.27	31.55	139,600
28 Jun 13	31.32500 +0.35	31.64	30.71	30.84	410,400
27 Jun 13	30.97500 +0.56	31.35	30.22	30.46	175,200
26 Jun 13	30.42000 -0.02	30.74	30.03	30.53	158,400
25 Jun 13	30.44500 +0.09	30.60	29.98	30.47	191,600
24 Jun 13	30.35500 -0.41	30.83	30.01	30.56	343,600
21 Jun 13	30.76000 -0.02	31.39	30.71	30.92	574,800
20 Jun 13	30.78500 -0.18	31.00	30.71	30.87	247,200
19 Jun 13	30.96500 -0.03	31.26	30.88	30.89	546,000
18 Jun 13	31.00000 +0.04	31.34	30.75	30.88	273,200
17 Jun 13	30.96000 +0.11	31.09	30.76	30.96	245,200
14 Jun 13	30.85000 -0.15	31.20	30.82	31.06	207,600
13 Jun 13	30.99500 +0.66	31.05	30.34	30.46	190,000
12 Jun 13	30.34000 -0.15	30.61	30.32	30.60	144,000
11 Jun 13	30.49000 +0.00	30.64	30.11	30.21	128,000
10 Jun 13	30.48500 +0.03	31.37	30.14	30.50	1,064,000
07 Jun 13	30.46000 +0.24	30.67	30.16	30.40	111,600
06 Jun 13	30.21500 -0.11	30.55	29.83	30.39	175,600
05 Jun 13	30.33000 -0.53	30.91	30.16	30.89	128,800
04 Jun 13	30.86500 -0.28	31.30	30.27	31.25	345,200
03 Jun 13	31.14500 +1.03	31.50	29.72	30.21	494,800
31 May 13	30.11000 -0.16	30.45	29.90	29.90	155,600
30 May 13	30.27500 +0.56	30.67	29.87	29.87	230,400
29 May 13	29.71500 +0.17	29.95	29.21	29.42	142,400
28 May 13	29.55000 -0.08	30.33	29.36	29.80	259,200
24 May 13	29.62500 -0.33	29.75	29.51	29.75	178,400
23 May 13	29.96000 -0.43	30.41	29.74	30.30	144,400
22 May 13	30.39000 -0.42	30.98	30.18	30.50	341,600
21 May 13	30.80500 -0.05	30.92	30.59	30.67	156,000
20 May 13	30.85000 +0.60	30.92	30.16	30.17	364,000
17 May 13	30.24500 +0.00	30.41	30.11	30.36	192,400
16 May 13	30.24500 +0.06	30.47	30.00	30.30	156,000
15 May 13	30.18500 +0.05	30.32	30.06	30.06	189,200
14 May 13	30.14000 +0.26	30.30	29.40	29.75	436,800
13 May 13	29.87500 +0.11	29.92	29.45	29.64	276,800
10 May 13	29.76000 +0.00	29.85	29.64	29.83	314,400
09 May 13	29.76500 -0.04	29.93	29.58	29.61	386,800
08 May 13	29.80500 -0.15	29.98	29.66	29.98	383,200
07 May 13	29.96000 -0.05	30.19	29.80	30.09	261,600
06 May 13	30.00500 -0.12	30.28	29.98	30.03	336,800
03 May 13	30.12500 +0.58	30.43	29.61	29.62	359,600
02 May 13	29.54500 +0.51	29.62	28.85	28.97	327,600
01 May 13	29.03000 -0.27	29.32	28.83	29.00	618,000
30 Apr 13	29.30000 -0.12	29.57	29.12	29.35	395,600
29 Apr 13	29.42000 -0.04	29.90	29.31	29.40	612,800
26 Apr 13	29.46000 -0.89	30.75	28.45	30.37	781,200
25 Apr 13	30.35000 +0.89	30.83	29.48	29.48	94,318
24 Apr 13	29.46000 -0.03	29.66	29.46	29.60	142,800
23 Apr 13	29.48500 +0.47	29.56	29.00	29.26	340,000
22 Apr 13	29.01500 -0.24	29.33	28.82	29.31	300,000
19 Apr 13	29.25000 +0.40	29.38	28.81	28.81	277,200
18 Apr 13	28.85000 -0.29	29.22	28.78	29.22	259,600
17 Apr 13	29.14000 -0.02	29.59	28.75	29.06	388,000
16 Apr 13	29.15500 +0.04	29.28	28.82	29.28	334,800
15 Apr 13	29.11500 -0.44	29.53	29.00	29.45	372,800
12 Apr 13	29.56000 +0.06	29.58	29.17	29.51	157,200
11 Apr 13	29.50500 +0.02	29.69	29.36	29.63	398,000
10 Apr 13	29.48500 +0.23	29.57	28.91	29.40	241,200
09 Apr 13	29.25500 -0.26	29.50	29.18	29.45	182,400
08 Apr 13	29.51000 +0.16	29.59	28.92	29.42	242,800
05 Apr 13	29.35000 -0.19	29.48	29.02	29.26	220,800
04 Apr 13	29.54000 +0.29	29.68	29.01	29.68	582,800
03 Apr 13	29.25000 +0.25	29.44	28.57	29.00	354,400
02 Apr 13	29.00500 +0.47	29.22	28.63	28.69	459,200
01 Apr 13	28.53500 -0.41	29.11	28.29	29.02	360,400
28 Mar 13	28.94000 -0.38	29.20	28.75	29.00	576,800
27 Mar 13	29.31500 +0.08	29.46	28.76	29.17	221,200
26 Mar 13	29.24000 +0.14	29.37	28.46	29.10	391,200
25 Mar 13	29.09750 -0.26	29.33	28.65	29.33	346,400
22 Mar 13	29.35500 +0.01	29.97	29.23	29.50	634,000
21 Mar 13	29.34500 -0.19	29.68	29.18	29.48	195,200
20 Mar 13	29.53000 +0.27	29.72	29.11	29.26	547,200
19 Mar 13	29.26500 +0.39	29.34	28.55	28.83	542,800
18 Mar 13	28.87000 -0.12	29.36	28.69	28.79	386,400
15 Mar 13	28.99000 +0.14	29.25	28.53	28.98	456,400
14 Mar 13	28.85500 +0.02	29.24	28.80	28.83	269,200
13 Mar 13	28.83500 +0.78	29.09	28.04	28.15	414,800
12 Mar 13	28.05000 -0.14	28.39	27.83	28.24	422,000
11 Mar 13	28.19000 +0.26	28.23	27.50	27.66	581,200
08 Mar 13	27.93500 -0.02	28.26	27.82	28.06	316,400
07 Mar 13	27.95500 +0.12	27.99	27.52	27.89	384,000
06 Mar 13	27.83500 +0.20	27.95	27.47	27.66	255,600
05 Mar 13	27.63000 -0.05	27.76	27.43	27.70	415,600
04 Mar 13	27.68000 -0.29	28.04	27.53	27.84	512,800
01 Mar 13	27.97000 +0.20	28.09	27.70	27.70	541,600
28 Feb 13	27.76500 -0.33	28.36	27.75	27.84	1,067,600
27 Feb 13	28.09500 -0.34	28.99	27.94	28.19	736,000
26 Feb 13	28.43000 +0.00	28.63	28.01	28.44	435,600
25 Feb 13	28.43000 +0.33	28.63	28.09	28.25	441,600
22 Feb 13	28.10000 -0.40	28.61	28.00	28.61	615,600
21 Feb 13	28.49500 +1.61	29.32	26.98	27.01	1,881,200
20 Feb 13	26.89000 +0.07	27.33	26.75	26.75	674,800
19 Feb 13	26.82000 +0.44	27.17	26.13	26.13	1,034,400
15 Feb 13	26.38000 -0.41	26.75	26.37	26.66	610,000
14 Feb 13	26.79000 +0.63	26.84	26.03	26.03	886,400
13 Feb 13	26.16500 +0.34	26.17	25.69	25.85	510,000
12 Feb 13	25.82500 +0.16	25.99	25.42	25.76	616,800
11 Feb 13	25.67000 +0.34	25.67	25.09	25.28	905,200
08 Feb 13	25.33000 +0.56	25.50	24.07	24.13	1,278,400
07 Feb 13	24.77000 +0.43	25.06	24.00	24.63	941,200
06 Feb 13	24.34000 -0.23	24.83	24.33	24.57	1,256,000
05 Feb 13	24.56500 +0.19	24.71	24.28	24.52	568,800
04 Feb 13	24.38000 -0.92	24.69	23.88	23.90	1,109,600
01 Feb 13	25.30000 -0.25	25.74	25.30	25.63	410,400
31 Jan 13	25.54500 +0.13	25.78	25.31	25.44	496,800
30 Jan 13	25.41500 -0.06	25.45	25.08	25.36	724,800
29 Jan 13	25.47500 -0.32	25.86	25.44	25.86	510,400
28 Jan 13	25.79500 +0.19	25.87	25.53	25.67	434,800
25 Jan 13	25.60500 +0.48	25.70	25.05	25.18	553,200
24 Jan 13	25.13000 +0.48	25.17	24.65	24.75	641,200
23 Jan 13	24.65000 +0.00	24.75	24.33	24.63	666,800
22 Jan 13	24.65000 -0.37	25.04	24.55	24.92	1,346,400
18 Jan 13	25.02000 -0.38	25.45	24.86	25.31	944,400
17 Jan 13	25.40000 -0.68	25.88	23.86	24.00	3,802,400
16 Jan 13	26.08000 -0.25	26.35	25.90	26.24	760,000
15 Jan 13	26.33000 +0.03	26.40	25.86	26.19	782,800
14 Jan 13	26.29500 -0.20	26.65	25.83	26.51	635,600
11 Jan 13	26.49500 -0.11	26.82	26.38	26.67	268,800
10 Jan 13	26.61000 +0.22	26.74	25.88	26.46	752,400
09 Jan 13	26.39500 -0.29	26.87	26.25	26.67	440,800
08 Jan 13	26.68500 +0.22	26.78	26.28	26.52	460,800
07 Jan 13	26.46500 -0.24	26.58	26.17	26.50	487,600
04 Jan 13	26.70000 -0.02	26.93	26.54	26.88	678,800
03 Jan 13	26.72500 +0.14	27.12	26.32	26.69	508,000
02 Jan 13	26.58500 -0.10	27.11	26.24	27.10	581,200
31 Dec 12	26.68000 +0.64	26.80	26.10	26.10	382,800
28 Dec 12	26.04500 -0.08	26.35	25.68	26.14	380,800
27 Dec 12	26.12500 -0.07	26.38	25.91	26.27	398,800
26 Dec 12	26.19500 -0.22	26.50	25.92	26.45	615,600
24 Dec 12	26.41000 -0.43	26.84	26.21	26.78	211,600
21 Dec 12	26.84000 -0.07	26.93	25.80	26.68	546,800
20 Dec 12	26.90500 -0.09	26.94	26.68	26.94	394,400
19 Dec 12	27.00000 +0.08	27.28	26.65	26.92	504,000
18 Dec 12	26.92500 -0.12	27.23	26.89	27.00	793,600
17 Dec 12	27.04500 +0.15	27.05	26.68	27.05	568,400
14 Dec 12	26.89500 -0.35	27.34	26.61	27.30	417,200
13 Dec 12	27.24500 -0.46	27.88	26.92	27.70	551,200
12 Dec 12	27.71000 -0.20	28.22	27.55	28.02	594,400
11 Dec 12	27.91000 +0.56	27.92	27.23	27.35	556,000
10 Dec 12	27.35000 -0.90	28.25	27.33	28.25	828,800
07 Dec 12	28.25000 -0.25	28.61	27.48	28.59	663,200
06 Dec 12	28.50000 +0.26	28.61	27.99	28.18	208,400
05 Dec 12	28.23880 -0.05	28.76	28.01	28.40	268,400
04 Dec 12	28.28500 -0.66	29.12	28.08	28.99	673,600
03 Dec 12	28.94500 -0.01	29.18	28.85	29.17	512,000
30 Nov 12	28.95000 -0.13	29.16	28.67	29.00	769,200
29 Nov 12	29.08000 +0.14	29.24	28.77	29.05	269,600
28 Nov 12	28.94000 +0.58	29.13	27.97	28.27	582,800
27 Nov 12	28.36000 -0.03	28.60	28.00	28.03	544,000
26 Nov 12	28.39500 -0.02	28.44	28.11	28.34	371,600
23 Nov 12	28.42000 +0.38	28.50	28.14	28.14	207,200
21 Nov 12	28.04500 +0.06	28.25	27.90	28.00	207,600
20 Nov 12	27.99000 +0.29	28.02	27.63	27.63	471,200
19 Nov 12	27.70000 +0.37	27.93	27.40	27.92	653,200
16 Nov 12	27.33500 +0.75	27.42	26.55	26.55	502,400
15 Nov 12	26.58500 -0.23	27.56	26.37	26.74	170,800
14 Nov 12	26.81000 -0.41	27.77	26.78	27.42	157,200
13 Nov 12	27.21500 -0.26	28.07	27.17	27.34	249,600
12 Nov 12	27.47500 +0.28	27.93	27.23	27.23	462,000
09 Nov 12	27.19500 -0.25	27.40	27.02	27.27	279,200
08 Nov 12	27.44500 -0.35	27.92	27.40	27.77	292,400
07 Nov 12	27.80000 -0.56	28.12	27.76	28.12	214,400
06 Nov 12	28.35500 +0.16	28.42	28.10	28.19	383,600
05 Nov 12	28.19000 +0.16	28.35	27.92	28.01	311,600
02 Nov 12	28.03500 -0.19	28.41	27.89	28.17	434,000
01 Nov 12	28.22500 +0.02	28.49	28.00	28.19	659,200
31 Oct 12	28.20000 +0.20	28.75	27.94	27.94	1,071,600
26 Oct 12	28.00500 +1.15	28.60	27.15	27.24	1,390,400
25 Oct 12	26.85000 +0.02	27.45	26.61	27.11	1,115,600
24 Oct 12	26.83000 +0.35	26.88	26.04	26.51	497,600
23 Oct 12	26.48000 +0.01	26.54	25.99	26.23	475,200
22 Oct 12	26.47000 -0.28	26.81	26.12	26.62	447,600
19 Oct 12	26.75500 +0.03	26.86	26.43	26.56	580,400
18 Oct 12	26.72000 -0.50	27.23	26.63	26.98	309,200
17 Oct 12	27.22000 +0.13	27.31	27.07	27.25	163,200
16 Oct 12	27.09500 +0.34	27.32	26.81	26.83	312,400
15 Oct 12	26.75000 +0.77	26.82	25.93	26.00	308,800
12 Oct 12	25.98000 -0.30	26.35	25.92	26.19	347,200
11 Oct 12	26.28000 +0.06	26.49	26.14	26.49	186,000
10 Oct 12	26.22500 +0.00	26.48	26.16	26.45	372,800
09 Oct 12	26.23000 -0.52	26.75	26.16	26.75	386,000
08 Oct 12	26.75500 -0.37	26.98	26.72	26.95	172,000
05 Oct 12	27.12500 +0.11	27.38	26.84	27.03	334,800
04 Oct 12	27.01500 +0.71	27.03	26.03	26.32	357,600
03 Oct 12	26.30500 -0.67	26.97	26.17	26.97	426,000
02 Oct 12	26.97500 +0.02	27.02	26.61	26.99	272,000
01 Oct 12	26.95000 +0.01	27.19	26.78	27.07	603,200
28 Sep 12	26.94500 -0.42	27.19	26.73	27.19	806,400
27 Sep 12	27.36750 +0.56	27.78	26.83	26.88	671,200
26 Sep 12	26.81000 +0.40	27.08	26.21	26.41	657,200
25 Sep 12	26.41000 +0.89	26.80	25.47	25.60	1,306,400
24 Sep 12	25.52500 -0.23	25.81	25.45	25.60	282,000
21 Sep 12	25.75000 -0.02	26.18	25.66	26.07	692,400
20 Sep 12	25.77500 -0.18	26.19	25.42	25.77	365,600
19 Sep 12	25.96000 -0.09	26.15	25.77	26.06	435,200
18 Sep 12	26.04500 -0.24	26.24	25.97	26.24	462,800
17 Sep 12	26.28500 -0.22	26.42	26.09	26.42	168,000
14 Sep 12	26.50500 +0.13	26.73	26.36	26.45	435,200
13 Sep 12	26.37500 +0.19	26.66	25.93	26.16	276,800
12 Sep 12	26.18500 +0.27	26.21	25.74	25.95	276,400
11 Sep 12	25.91000 -0.17	26.05	25.78	26.04	154,800
10 Sep 12	26.08000 -0.03	26.31	26.02	26.08	231,200
07 Sep 12	26.11000 +0.20	26.37	25.94	26.01	370,800
06 Sep 12	25.90500 -0.08	26.18	25.68	26.05	693,200
05 Sep 12	25.98500 -0.37	26.49	25.90	26.49	235,600
04 Sep 12	26.35500 +0.21	26.44	25.77	26.21	304,000
31 Aug 12	26.14500 +0.32	26.45	25.70	26.05	456,800
30 Aug 12	25.83000 -0.10	26.18	25.64	25.75	399,200
29 Aug 12	25.93500 +0.17	25.95	25.48	25.56	423,200
28 Aug 12	25.76000 +0.42	26.07	25.26	25.30	476,800
27 Aug 12	25.34000 +0.03	25.53	25.10	25.36	337,600
24 Aug 12	25.30500 +0.09	25.58	25.14	25.14	370,400
23 Aug 12	25.22000 -0.21	25.41	25.11	25.38	305,600
22 Aug 12	25.43000 -0.08	25.55	25.38	25.51	474,800
21 Aug 12	25.51500 +0.06	25.78	25.34	25.44	611,600
20 Aug 12	25.45500 +0.11	25.50	25.03	25.38	674,400
17 Aug 12	25.34000 +0.04	25.40	24.97	25.23	978,400
16 Aug 12	25.30000 -0.74	25.97	25.06	25.93	1,358,800
15 Aug 12	26.03500 +0.06	26.08	25.70	25.89	514,000
14 Aug 12	25.97500 -0.65	26.70	25.83	26.61	428,400
13 Aug 12	26.62500 +0.17	26.67	26.19	26.48	492,400
10 Aug 12	26.45000 -0.16	26.59	26.14	26.59	236,400
09 Aug 12	26.61000 -0.22	26.99	26.15	26.85	992,800
08 Aug 12	26.83500 -0.60	27.27	26.63	27.26	472,800
07 Aug 12	27.43500 +0.66	27.63	26.88	26.98	859,600
06 Aug 12	26.77500 +0.76	26.86	25.81	26.09	723,200
03 Aug 12	26.01000 +0.86	26.25	25.50	25.50	618,400
02 Aug 12	25.15000 +0.23	25.25	24.70	24.80	769,600
01 Aug 12	24.91500 -0.38	25.67	24.88	25.34	818,800
31 Jul 12	25.29500 -0.30	25.70	25.19	25.53	782,400
30 Jul 12	25.59000 -0.38	26.07	25.55	25.91	554,400
27 Jul 12	25.96500 -0.23	26.75	25.66	25.93	1,664,000
26 Jul 12	26.19000 +0.81	26.19	24.85	25.61	1,768,400
25 Jul 12	25.38500 -0.55	26.09	25.35	26.09	338,400
24 Jul 12	25.93000 -0.31	26.40	25.73	26.40	1,341,600
23 Jul 12	26.24000 -0.25	26.43	25.60	26.17	724,800
20 Jul 12	26.48500 -0.08	26.60	26.25	26.47	779,200
19 Jul 12	26.57000 +0.20	26.82	26.25	26.50	800,000
18 Jul 12	26.36500 +0.24	26.90	25.78	26.02	1,050,000
17 Jul 12	26.12500 +0.02	26.62	25.66	26.18	632,000
16 Jul 12	26.10000 -0.60	26.55	25.92	26.55	751,600
13 Jul 12	26.70000 +0.39	27.18	26.38	26.43	455,200
12 Jul 12	26.31000 -0.02	26.61	25.55	26.22	362,800
11 Jul 12	26.33500 -0.50	26.84	25.88	26.84	728,400
10 Jul 12	26.83000 +0.07	27.33	26.74	26.92	450,400
09 Jul 12	26.76000 -0.46	27.24	26.75	27.22	340,800
06 Jul 12	27.22000 -0.38	27.45	26.33	27.30	535,200
05 Jul 12	27.59500 +0.72	27.90	26.77	26.77	416,400
03 Jul 12	26.87500 +0.46	26.92	26.28	26.37	274,400
02 Jul 12	26.41500 -0.39	26.92	26.00	26.84	594,400
29 Jun 12	26.81000 +0.95	26.86	26.06	26.23	953,200
28 Jun 12	25.85500 -0.27	25.96	25.61	25.94	562,800
27 Jun 12	26.12500 +0.17	26.23	25.92	26.07	448,800
26 Jun 12	25.95000 -0.03	26.19	25.65	26.08	364,800
25 Jun 12	25.98000 -0.59	26.37	25.92	26.23	635,600
22 Jun 12	26.56500 +0.17	26.60	26.17	26.47	2,039,600
21 Jun 12	26.40000 -0.09	26.67	26.17	26.50	698,000
20 Jun 12	26.48500 -0.06	26.75	26.11	26.54	816,400
19 Jun 12	26.54000 +0.90	26.93	25.72	25.81	1,362,000
18 Jun 12	25.64500 +0.56	25.70	24.83	24.98	542,800
15 Jun 12	25.09000 +0.42	25.15	24.55	24.55	519,200
14 Jun 12	24.67500 -0.10	25.00	24.49	24.69	554,800
13 Jun 12	24.77500 -0.18	25.34	24.66	24.86	558,800
12 Jun 12	24.95500 +0.32	25.02	24.44	24.70	535,600
11 Jun 12	24.63500 -0.41	25.36	24.61	25.20	716,800
08 Jun 12	25.04500 +0.52	25.10	24.35	24.50	524,400
07 Jun 12	24.52000 -0.11	24.94	24.34	24.87	493,600
06 Jun 12	24.63500 +0.65	24.65	24.04	24.08	590,800
05 Jun 12	23.99000 +0.48	24.06	23.30	23.47	448,800
04 Jun 12	23.51500 +0.07	23.73	23.27	23.46	524,800
01 Jun 12	23.44000 -0.60	23.79	23.25	23.65	556,800
31 May 12	24.04500 +0.02	24.22	23.81	24.05	743,600
30 May 12	24.02500 -0.24	24.17	23.93	24.11	336,000
29 May 12	24.26000 -0.19	24.60	24.01	24.58	538,000
25 May 12	24.45000 +0.12	24.55	24.15	24.38	301,200
24 May 12	24.33000 +0.26	24.35	24.07	24.17	354,000
23 May 12	24.07000 -0.08	24.17	23.69	23.69	428,000
22 May 12	24.14500 +0.20	24.28	23.78	23.91	584,000
21 May 12	23.94500 +0.53	23.98	23.20	23.53	657,600
18 May 12	23.41000 -0.08	23.60	23.20	23.46	952,800
17 May 12	23.48500 -0.18	23.73	23.42	23.73	1,056,400
16 May 12	23.67000 +0.37	23.74	23.21	23.42	634,800
15 May 12	23.30000 -0.17	23.68	23.01	23.26	770,000
14 May 12	23.46500 -0.20	23.57	23.13	23.40	354,800
11 May 12	23.66500 +0.16	23.81	23.40	23.40	370,800
10 May 12	23.51000 +0.10	23.66	23.44	23.60	524,000
09 May 12	23.41000 +0.20	23.52	22.87	22.97	664,000
08 May 12	23.20500 -0.31	23.38	22.69	23.25	1,117,600
07 May 12	23.51500 +0.16	23.53	23.23	23.32	536,000
04 May 12	23.35500 -0.16	23.46	23.18	23.39	560,000
03 May 12	23.51500 -0.54	24.21	23.49	24.10	408,000
02 May 12	24.05500 +0.56	24.14	23.29	23.29	473,200
01 May 12	23.49500 -0.05	23.75	23.40	23.55	804,000
30 Apr 12	23.55000 -0.76	24.36	23.48	24.08	1,164,000
27 Apr 12	24.30500 -0.61	24.73	23.03	23.51	2,073,200
26 Apr 12	24.92000 +0.93	25.06	23.82	23.94	714,000
25 Apr 12	23.98750 +0.32	24.17	23.84	23.88	502,000
24 Apr 12	23.66500 -0.05	23.88	23.50	23.63	363,200
23 Apr 12	23.72000 -0.49	23.89	23.46	23.85	700,000
20 Apr 12	24.21000 +0.24	24.45	23.86	24.03	475,600
19 Apr 12	23.97000 -0.43	24.40	23.90	24.33	512,800
18 Apr 12	24.39500 -0.28	24.59	24.28	24.57	547,600
17 Apr 12	24.68000 +0.44	24.84	24.11	24.29	769,200
16 Apr 12	24.23500 -0.06	24.56	23.99	24.35	424,800
13 Apr 12	24.29000 -0.10	24.48	24.09	24.19	1,010,000
12 Apr 12	24.39500 +0.70	24.42	23.67	23.72	883,200
11 Apr 12	23.69500 +0.61	23.74	23.31	23.32	652,400
10 Apr 12	23.08500 -0.24	23.23	22.94	23.23	778,800
09 Apr 12	23.32500 -0.06	23.40	23.00	23.00	405,600
05 Apr 12	23.39000 +0.03	23.56	23.25	23.29	450,400
04 Apr 12	23.35500 -0.03	23.42	23.03	23.06	824,400
03 Apr 12	23.39000 -0.11	23.57	23.14	23.38	1,198,400
02 Apr 12	23.49500 -0.23	23.71	23.36	23.62	662,400
30 Mar 12	23.72500 +0.06	23.99	23.61	23.88	535,600
29 Mar 12	23.66500 +0.08	23.78	23.17	23.48	602,000
28 Mar 12	23.59000 -0.39	24.06	23.44	24.06	535,600
27 Mar 12	23.98000 -0.02	24.14	23.90	23.99	800,400
26 Mar 12	24.00000 +0.13	24.41	23.88	24.06	592,800
23 Mar 12	23.87500 -0.25	24.16	23.75	24.16	1,087,200
22 Mar 12	24.12000 -0.25	24.33	23.99	24.19	358,000
21 Mar 12	24.37500 +0.00	24.51	24.30	24.46	217,200
20 Mar 12	24.37500 -0.13	24.56	24.29	24.29	298,800
19 Mar 12	24.50000 -0.03	24.67	24.27	24.47	734,400
16 Mar 12	24.53000 -0.01	24.70	24.34	24.51	492,000
15 Mar 12	24.54500 -0.16	24.77	24.29	24.77	263,200
14 Mar 12	24.70500 -0.35	25.13	24.58	25.06	276,800
13 Mar 12	25.05500 +0.57	25.08	24.55	24.75	392,800
12 Mar 12	24.48500 -0.23	24.79	24.39	24.76	276,400
09 Mar 12	24.72000 +0.52	24.76	24.20	24.27	354,400
08 Mar 12	24.20000 +0.09	24.38	24.06	24.26	201,600
07 Mar 12	24.11000 +0.09	24.25	23.91	24.17	318,400
06 Mar 12	24.02500 -0.55	24.45	24.01	24.32	477,200
05 Mar 12	24.57000 +0.09	24.63	24.20	24.45	343,600
02 Mar 12	24.48000 -0.40	24.94	24.47	24.93	551,600
01 Mar 12	24.88000 -0.09	25.24	24.88	25.21	462,800
29 Feb 12	24.96500 +0.14	25.22	24.79	24.79	525,200
28 Feb 12	24.82500 -0.17	25.45	24.60	25.06	462,400
27 Feb 12	25.00000 -0.32	25.38	24.88	24.94	575,600
24 Feb 12	25.32000 +0.56	25.71	24.69	24.85	1,128,800
23 Feb 12	24.76000 +0.38	24.92	24.41	24.43	523,200
22 Feb 12	24.38000 -0.09	24.63	24.28	24.38	587,200
21 Feb 12	24.47000 -0.36	24.84	24.29	24.75	395,200
17 Feb 12	24.83500 -0.12	25.11	24.78	25.09	295,200
16 Feb 12	24.95500 +0.55	25.00	24.48	24.48	468,800
15 Feb 12	24.41000 -0.43	25.09	24.33	24.97	601,600
14 Feb 12	24.84500 +0.19	24.86	24.43	24.49	704,400
13 Feb 12	24.65000 +0.22	24.84	24.08	24.39	1,075,600
10 Feb 12	24.43000 -0.14	25.00	24.13	24.29	933,600
09 Feb 12	24.57000 -0.25	24.88	24.44	24.83	647,600
08 Feb 12	24.82000 -0.08	25.12	24.48	24.82	854,400
07 Feb 12	24.89500 -0.15	25.10	24.81	25.00	678,000
06 Feb 12	25.04500 +0.05	25.42	24.88	24.88	587,600
03 Feb 12	25.00000 +1.05	25.63	23.10	23.50	3,351,600
02 Feb 12	23.95000 +0.44	23.98	23.44	23.61	1,892,400
01 Feb 12	23.51500 +0.59	23.66	23.02	23.14	993,200
31 Jan 12	22.92500 -0.08	23.38	22.42	22.50	1,037,200
30 Jan 12	23.00500 -0.81	23.56	22.91	23.55	1,203,200
27 Jan 12	23.81000 -0.04	24.00	23.63	23.76	1,087,200
26 Jan 12	23.85000 -0.35	24.27	23.50	24.25	1,100,000
25 Jan 12	24.20000 +0.24	24.28	23.79	23.92	636,800
24 Jan 12	23.96000 +0.79	23.99	22.98	23.11	2,220,800
23 Jan 12	23.17000 +0.00	23.33	23.03	23.08	706,000
20 Jan 12	23.17500 +0.22	23.50	22.92	22.92	1,089,200
19 Jan 12	22.95000 +0.28	23.06	22.61	22.61	2,101,600
18 Jan 12	22.66500 +0.20	22.74	22.25	22.47	701,200
17 Jan 12	22.47000 -0.04	22.73	22.13	22.73	1,048,000
13 Jan 12	22.51000 +0.08	22.80	22.25	22.25	1,110,800
12 Jan 12	22.43500 -0.09	22.52	22.25	22.50	1,420,800
11 Jan 12	22.52500 -0.01	22.58	22.36	22.50	824,800
10 Jan 12	22.53000 +0.40	22.56	22.25	22.39	664,000
09 Jan 12	22.13000 +0.01	22.46	21.94	22.05	1,035,600
06 Jan 12	22.12000 -0.06	22.25	21.97	22.19	1,106,400
05 Jan 12	22.18500 -0.34	22.43	21.63	22.33	1,856,800
04 Jan 12	22.52000 -0.41	23.05	22.50	22.70	874,000
03 Jan 12	22.93500 -0.34	23.56	22.83	23.48	604,800
30 Dec 11	23.27500 +0.02	23.52	23.16	23.25	468,000
29 Dec 11	23.25500 +0.44	23.28	22.25	22.50	775,200
28 Dec 11	22.81500 -0.43	23.25	22.75	23.13	402,400
27 Dec 11	23.25000 -0.01	23.43	23.06	23.06	424,400
23 Dec 11	23.26500 +0.14	23.37	23.17	23.18	434,800
22 Dec 11	23.12500 +0.02	23.41	23.02	23.25	654,000
21 Dec 11	23.10000 +0.00	23.32	22.84	23.15	865,600
20 Dec 11	23.10000 +0.19	23.63	22.74	23.48	1,034,000
19 Dec 11	22.91000 -0.21	23.49	22.72	23.17	926,000
16 Dec 11	23.12000 -0.28	23.48	23.05	23.42	790,400
15 Dec 11	23.40500 -0.47	24.21	23.14	24.21	763,200
14 Dec 11	23.87500 -0.03	24.12	23.30	23.75	560,400
13 Dec 11	23.90500 -1.20	25.25	23.73	25.25	769,600
12 Dec 11	25.11000 -0.83	25.49	24.80	25.41	700,000
09 Dec 11	25.94500 +0.19	26.17	25.67	25.90	578,800
08 Dec 11	25.75500 -0.63	26.30	25.72	26.00	517,200
07 Dec 11	26.38500 -0.80	27.08	26.00	26.91	660,800
06 Dec 11	27.18000 +0.75	27.38	25.93	26.44	1,976,000
05 Dec 11	26.43000 +0.98	26.86	25.58	25.83	2,048,000
02 Dec 11	25.45000 +0.31	25.74	25.39	25.52	415,200
01 Dec 11	25.13875 -0.26	25.44	24.84	25.12	1,302,400
30 Nov 11	25.40000 +1.53	25.40	24.65	24.65	951,200
29 Nov 11	23.87000 -0.09	24.05	23.66	23.95	550,400
28 Nov 11	23.96500 +1.09	24.15	23.34	23.49	612,000
25 Nov 11	22.87500 -0.33	23.34	22.87	23.13	366,800
23 Nov 11	23.20500 -0.32	23.38	22.85	23.26	957,600
22 Nov 11	23.52500 -0.15	23.75	23.15	23.41	736,000
21 Nov 11	23.67000 -0.74	24.16	23.59	24.05	452,800
18 Nov 11	24.40500 -0.33	25.42	24.27	24.74	457,200
17 Nov 11	24.74000 -0.71	26.09	24.35	25.31	891,200
16 Nov 11	25.45000 -0.60	26.15	25.30	25.78	760,000
15 Nov 11	26.05000 -0.19	26.28	25.77	25.99	434,400
14 Nov 11	26.23500 -0.51	26.93	26.01	26.67	569,200
11 Nov 11	26.74500 +0.72	26.94	26.21	26.36	348,800
10 Nov 11	26.02500 +0.19	26.28	25.63	26.24	328,800
09 Nov 11	25.83000 -1.34	26.71	25.82	26.42	422,800
08 Nov 11	27.16500 +0.16	27.45	26.63	27.18	380,000
07 Nov 11	27.01000 -0.14	27.47	26.69	27.15	329,200
04 Nov 11	27.15000 -0.26	27.26	26.97	27.25	325,200
03 Nov 11	27.40500 +0.10	27.97	26.66	27.59	534,800
02 Nov 11	27.31000 +0.82	27.48	26.84	27.08	817,600
01 Nov 11	26.49000 -0.38	27.09	26.16	26.57	1,087,600
31 Oct 11	26.87000 -0.57	27.47	26.85	27.47	528,400
28 Oct 11	27.44500 -0.24	27.93	27.35	27.74	691,200
27 Oct 11	27.68000 +0.71	28.17	26.91	27.98	975,600
26 Oct 11	26.97000 -0.46	28.09	26.50	27.75	939,600
25 Oct 11	27.43000 +0.95	29.44	27.16	27.42	2,779,600
24 Oct 11	26.48000 +1.48	26.49	25.14	25.18	1,048,000
21 Oct 11	24.99500 +0.81	25.08	24.08	24.57	1,305,200
20 Oct 11	24.18500 +0.19	24.39	23.40	23.95	461,600
19 Oct 11	23.99000 -0.36	24.44	23.77	24.25	320,000
18 Oct 11	24.35500 +0.80	24.55	22.91	23.48	752,800
17 Oct 11	23.55500 -1.49	24.53	23.41	24.42	764,400
14 Oct 11	25.04500 +0.92	25.09	24.20	24.45	501,200
13 Oct 11	24.12500 +0.00	24.89	23.49	23.96	447,200
12 Oct 11	24.13000 -0.07	24.75	24.05	24.43	1,370,800
11 Oct 11	24.19500 -0.32	24.65	23.76	24.42	938,000
10 Oct 11	24.51000 +1.24	24.53	23.65	23.67	649,200
07 Oct 11	23.27500 -0.19	23.89	23.03	23.58	1,442,000
06 Oct 11	23.47000 +0.48	23.68	22.85	22.97	1,717,600
05 Oct 11	22.98500 +1.10	23.11	21.69	21.90	740,400
04 Oct 11	21.88500 +0.26	21.94	20.57	21.47	2,056,000
03 Oct 11	21.62000 -1.58	23.57	21.49	23.09	1,261,600
30 Sep 11	23.20000 -1.14	24.47	23.16	23.92	770,800
29 Sep 11	24.34000 +0.09	25.00	23.34	24.77	638,400
28 Sep 11	24.24500 -1.46	25.99	24.24	25.68	568,400
27 Sep 11	25.70500 +0.47	26.38	25.40	25.81	424,000
26 Sep 11	25.23500 +0.48	25.25	24.36	24.91	211,600
23 Sep 11	24.76000 +0.84	24.84	23.98	23.98	348,000
22 Sep 11	23.92000 -0.63	24.45	23.53	23.82	687,200
21 Sep 11	24.54500 -1.36	26.24	24.53	25.83	561,600
20 Sep 11	25.90500 -0.33	27.48	25.81	26.38	433,600
19 Sep 11	26.24000 -0.64	26.77	25.72	26.33	556,800
16 Sep 11	26.88000 +0.37	27.11	26.55	26.63	1,086,800
15 Sep 11	26.51000 +0.26	26.57	26.01	26.35	326,800
14 Sep 11	26.24500 +0.92	26.53	25.03	25.50	533,600
13 Sep 11	25.33000 +0.68	25.51	24.59	24.72	280,000
12 Sep 11	24.65000 +0.22	24.74	24.04	24.32	208,800
09 Sep 11	24.43500 -0.77	25.17	24.09	25.00	452,000
08 Sep 11	25.21000 -0.17	25.97	25.00	25.19	658,400
07 Sep 11	25.38000 +0.95	25.50	24.56	24.67	505,600
06 Sep 11	24.43000 -0.36	24.47	23.85	24.00	533,600
02 Sep 11	24.79000 -1.04	25.41	24.61	25.28	393,600
01 Sep 11	25.83000 -0.51	26.74	25.77	26.39	444,400
31 Aug 11	26.34500 +0.28	26.52	25.96	26.23	1,152,800
30 Aug 11	26.06000 -0.06	26.18	25.38	25.90	581,200
29 Aug 11	26.11500 +1.20	26.13	24.60	25.14	364,000
26 Aug 11	24.91000 +0.67	24.94	23.99	24.03	310,400
25 Aug 11	24.24000 -0.89	25.83	24.15	25.31	369,600
24 Aug 11	25.12500 +0.42	25.30	24.60	24.60	307,600
23 Aug 11	24.71000 +1.51	24.73	23.00	23.27	589,200
22 Aug 11	23.19500 +0.07	24.08	23.09	23.68	673,200
19 Aug 11	23.12000 -0.92	24.45	23.03	23.67	873,600
18 Aug 11	24.04500 -1.78	25.17	23.72	25.17	1,494,400
17 Aug 11	25.83000 -0.62	26.68	25.17	26.50	976,800
16 Aug 11	26.45000 -0.98	26.94	26.24	26.94	550,400
15 Aug 11	27.43500 +0.28	27.56	26.64	27.42	456,000
12 Aug 11	27.15000 +0.44	27.48	26.50	26.98	380,400
11 Aug 11	26.70500 +1.12	27.12	25.40	25.69	510,400
10 Aug 11	25.58500 -0.91	26.78	25.35	25.83	870,400
09 Aug 11	26.49000 +0.90	26.57	24.50	25.90	1,557,200
08 Aug 11	25.59000 -1.42	26.83	25.52	26.42	1,500,400
05 Aug 11	27.01000 +0.42	27.33	25.76	26.72	1,130,400
04 Aug 11	26.59000 -2.30	30.00	26.57	28.41	1,455,600
03 Aug 11	28.88500 +1.09	29.02	27.49	27.73	1,183,600
02 Aug 11	27.79000 -0.92	29.27	27.78	28.56	1,366,400
01 Aug 11	28.70750 +0.01	29.74	28.30	29.08	1,472,800
29 Jul 11	28.70000 -2.08	30.49	28.25	30.19	1,884,400
28 Jul 11	30.78000 +0.09	31.40	30.53	30.77	924,000
27 Jul 11	30.69500 -0.66	31.31	30.50	31.24	727,600
26 Jul 11	31.35000 +0.06	31.47	31.17	31.41	415,200
25 Jul 11	31.29500 -0.30	31.52	31.21	31.34	347,200
22 Jul 11	31.59000 +0.16	31.63	31.26	31.55	246,000
21 Jul 11	31.43500 +0.50	31.51	31.15	31.25	405,200
20 Jul 11	30.93500 -0.42	31.35	30.82	31.35	486,000
19 Jul 11	31.35000 +0.41	31.46	31.15	31.15	366,800
18 Jul 11	30.94500 -0.58	31.69	30.85	31.39	322,400
15 Jul 11	31.52000 -0.16	31.94	31.42	31.78	211,600
14 Jul 11	31.68000 -0.24	32.00	31.64	31.94	454,000
13 Jul 11	31.92500 +0.33	32.19	31.48	31.83	379,200
12 Jul 11	31.59500 -0.21	31.80	31.36	31.63	415,200
11 Jul 11	31.80500 -0.55	32.29	31.57	32.06	267,200
08 Jul 11	32.35500 -0.46	32.44	31.94	32.38	288,800
07 Jul 11	32.81500 +0.42	33.13	32.47	32.71	217,600
06 Jul 11	32.39000 +0.09	32.59	31.94	32.24	158,000
05 Jul 11	32.30000 -0.03	32.38	31.80	32.33	204,000
01 Jul 11	32.32500 +0.63	32.58	31.63	31.74	249,200
30 Jun 11	31.70000 +0.35	32.04	31.27	31.27	272,000
29 Jun 11	31.35000 -0.06	31.59	31.10	31.45	311,600
28 Jun 11	31.41000 +0.44	31.58	31.14	31.22	484,800
27 Jun 11	30.97000 +0.16	31.27	30.80	30.86	286,800
24 Jun 11	30.81000 -0.31	31.31	30.19	31.11	1,498,000
23 Jun 11	31.11500 +0.32	31.19	30.52	30.56	538,000
22 Jun 11	30.79500 -0.41	31.17	30.75	30.94	454,000
21 Jun 11	31.20000 +0.48	31.63	30.97	31.00	529,200
20 Jun 11	30.72500 +0.57	30.99	30.07	30.16	268,000
17 Jun 11	30.15500 +0.28	30.51	29.96	30.22	552,400
16 Jun 11	29.87500 +0.50	29.95	29.41	29.46	389,600
15 Jun 11	29.38000 -0.56	29.88	29.23	29.68	416,000
14 Jun 11	29.94000 +0.23	30.17	29.81	30.08	206,000
13 Jun 11	29.71500 +0.51	30.20	29.44	29.44	670,400
10 Jun 11	29.21000 -0.27	29.64	29.10	29.48	350,800
09 Jun 11	29.47500 -0.20	29.92	29.43	29.89	426,800
08 Jun 11	29.68000 -0.57	30.17	29.56	30.10	447,200
07 Jun 11	30.25500 -0.09	30.88	30.19	30.48	509,200
06 Jun 11	30.34500 -0.36	30.61	29.92	29.95	932,000
03 Jun 11	30.70000 -0.55	31.12	30.48	30.86	600,000
02 Jun 11	31.25000 -0.56	31.83	31.05	31.80	422,000
01 Jun 11	31.81000 -0.99	32.81	31.76	32.69	348,000
31 May 11	32.80000 +0.01	33.23	32.58	33.23	585,600
27 May 11	32.78500 +0.14	32.84	32.47	32.76	614,400
26 May 11	32.64500 +0.67	32.69	31.72	31.90	523,600
25 May 11	31.98000 -0.08	32.19	31.64	31.95	318,000
24 May 11	32.06000 -0.36	32.79	31.98	32.40	269,200
23 May 11	32.42500 -0.37	32.76	32.31	32.44	410,800
20 May 11	32.79000 -0.79	33.75	32.52	33.47	341,200
19 May 11	33.58500 +0.16	34.01	33.19	33.51	476,000
18 May 11	33.42500 +0.40	33.58	33.11	33.15	398,800
17 May 11	33.02500 -0.66	33.73	32.87	33.39	591,200
16 May 11	33.69000 -0.62	34.48	33.65	34.06	364,000
13 May 11	34.31000 -0.45	35.03	34.19	34.78	312,000
12 May 11	34.76500 +0.43	35.26	34.17	34.24	587,600
11 May 11	34.33000 -0.89	35.17	34.11	34.97	358,000
10 May 11	35.22500 +0.66	35.32	34.50	34.76	325,600
09 May 11	34.56000 +0.30	34.90	34.01	34.06	272,000
06 May 11	34.26500 +0.20	34.63	33.92	34.27	700,000
05 May 11	34.06500 +0.00	34.54	33.86	33.99	846,000
04 May 11	34.06500 +0.08	34.23	33.76	34.00	713,600
03 May 11	33.98500 +0.50	34.06	33.50	33.50	988,000
02 May 11	33.48500 -0.51	33.53	32.63	33.04	864,000
29 Apr 11	33.99500 +1.87	34.92	32.89	32.90	1,724,000
28 Apr 11	32.12500 +0.09	32.13	31.56	31.83	480,000
27 Apr 11	32.03500 +0.76	32.04	31.16	31.27	396,000
26 Apr 11	31.27000 +0.18	31.29	30.82	31.13	338,400
25 Apr 11	31.09500 +0.64	31.14	30.56	30.65	361,200
21 Apr 11	30.45500 -0.43	31.13	30.44	31.10	389,600
20 Apr 11	30.88500 +0.79	31.01	30.59	30.63	534,800
19 Apr 11	30.09500 +0.16	30.47	29.87	30.18	264,800
18 Apr 11	29.93000 -0.25	29.98	29.35	29.87	200,800
15 Apr 11	30.18500 +0.13	30.39	29.75	29.97	382,800
14 Apr 11	30.06000 -0.18	30.35	29.88	29.94	185,200
13 Apr 11	30.23500 +0.05	30.99	29.32	30.49	395,600
12 Apr 11	30.18500 -0.17	30.92	30.11	30.34	421,600
11 Apr 11	30.35000 +0.35	31.24	30.25	30.74	511,600
08 Apr 11	30.00000 -0.31	30.43	29.70	30.43	617,600
07 Apr 11	30.30500 +0.79	30.65	29.57	29.57	702,400
06 Apr 11	29.51500 -0.23	29.97	29.08	29.97	258,800
05 Apr 11	29.74500 +0.32	29.83	29.34	29.34	388,800
04 Apr 11	29.42500 +0.11	29.45	29.10	29.32	296,400
01 Apr 11	29.31500 -0.39	29.87	29.07	29.81	854,000
31 Mar 11	29.71000 +0.33	29.77	29.17	29.25	776,000
30 Mar 11	29.38000 +0.67	29.53	28.61	28.92	894,400
29 Mar 11	28.71000 +0.10	28.79	28.47	28.50	652,400
28 Mar 11	28.61000 -0.26	29.22	28.56	28.90	382,000
25 Mar 11	28.87500 +0.08	29.50	28.74	28.88	170,000
24 Mar 11	28.79000 +0.17	28.99	28.06	28.84	256,800
23 Mar 11	28.62500 +0.01	28.86	28.12	28.57	228,800
22 Mar 11	28.61000 -0.11	28.97	28.55	28.75	265,600
21 Mar 11	28.72000 +0.58	29.01	28.43	28.43	233,600
18 Mar 11	28.13500 -0.56	29.07	28.06	28.88	813,600
17 Mar 11	28.69500 -0.18	29.32	28.64	29.23	609,600
16 Mar 11	28.87500 -0.53	29.67	28.87	29.29	639,200
15 Mar 11	29.40500 -0.95	29.94	29.02	29.61	798,400
14 Mar 11	30.35500 -0.26	30.59	29.98	30.22	386,400
11 Mar 11	30.61500 +0.13	30.65	30.06	30.33	618,400
10 Mar 11	30.48500 -0.69	30.89	30.45	30.89	502,400
09 Mar 11	31.17500 +0.05	31.34	30.74	31.07	1,004,400
08 Mar 11	31.13000 +0.65	31.24	29.99	30.53	543,200
07 Mar 11	30.48000 -0.49	31.37	30.26	31.11	864,400
04 Mar 11	30.96500 -0.15	31.13	30.69	31.13	448,000
03 Mar 11	31.11500 +0.58	31.34	30.65	30.85	365,600
02 Mar 11	30.53500 -0.20	30.93	30.40	30.73	509,200
01 Mar 11	30.74000 -0.66	31.68	30.70	31.42	536,000
28 Feb 11	31.39500 +0.06	31.65	31.19	31.33	319,600
25 Feb 11	31.34000 +0.63	31.72	30.74	30.74	503,600
24 Feb 11	30.71500 -0.16	31.20	30.57	30.88	654,000
23 Feb 11	30.88000 -0.75	31.63	30.63	31.51	343,600
22 Feb 11	31.62500 -0.87	32.49	31.55	31.93	426,400
18 Feb 11	32.49500 +0.26	32.54	32.03	32.40	479,200
17 Feb 11	32.23500 +0.51	32.56	31.60	31.81	524,000
16 Feb 11	31.73000 +0.26	31.86	31.33	31.49	220,800
15 Feb 11	31.46500 -0.49	31.71	31.33	31.71	271,600
14 Feb 11	31.96000 +0.06	32.10	31.87	31.98	209,200
11 Feb 11	31.89500 +0.13	31.96	31.60	31.60	397,200
10 Feb 11	31.77000 -0.05	31.91	31.00	31.29	297,200
09 Feb 11	31.82000 +0.09	32.57	31.55	31.55	927,200
08 Feb 11	31.72500 +0.10	31.75	31.27	31.27	406,400
07 Feb 11	31.62000 +0.14	31.75	31.25	31.46	485,200
04 Feb 11	31.48000 +0.74	31.58	30.61	30.75	550,800
03 Feb 11	30.74000 +0.15	30.91	30.18	30.40	706,000
02 Feb 11	30.59500 -0.61	31.33	30.38	31.03	496,000
01 Feb 11	31.20500 +0.72	31.42	30.41	30.41	617,600
31 Jan 11	30.49000 -0.10	31.03	30.12	30.41	746,000
28 Jan 11	30.59000 -0.71	31.50	30.38	31.00	827,600
27 Jan 11	31.30000 +0.41	31.52	30.71	30.99	481,200
26 Jan 11	30.89000 +0.65	30.97	30.19	30.26	568,400
25 Jan 11	30.23500 -0.16	30.63	29.93	30.17	1,136,000
24 Jan 11	30.39500 +0.62	30.41	29.65	29.73	481,200
21 Jan 11	29.77500 -0.21	30.23	29.77	30.16	557,200
20 Jan 11	29.98500 +0.06	30.23	29.67	29.76	307,200
19 Jan 11	29.93000 -0.39	30.32	29.85	30.32	253,600
18 Jan 11	30.31500 -0.04	30.42	30.13	30.18	218,400
14 Jan 11	30.35500 +0.67	30.39	29.54	29.57	314,400
13 Jan 11	29.68000 +0.02	29.77	29.56	29.70	325,200
12 Jan 11	29.66000 +0.28	29.88	29.61	29.70	451,200
11 Jan 11	29.37500 -0.25	29.84	29.21	29.84	434,400
10 Jan 11	29.63000 +0.33	29.64	28.86	29.15	574,800
07 Jan 11	29.29500 -0.55	29.93	29.15	29.84	658,000
06 Jan 11	29.84500 -0.33	30.39	29.64	30.14	424,000
05 Jan 11	30.17000 +0.43	30.19	29.25	29.68	327,600
04 Jan 11	29.74000 -0.76	30.58	29.44	30.52	343,200
03 Jan 11	30.49500 +0.35	30.73	30.15	30.37	538,800
31 Dec 10	30.15000 -0.34	30.52	30.15	30.40	230,000
30 Dec 10	30.48500 +0.02	30.63	30.41	30.41	160,400
29 Dec 10	30.47000 +0.13	30.65	30.38	30.48	384,000
28 Dec 10	30.34000 -0.07	30.52	30.26	30.36	339,600
27 Dec 10	30.41000 -0.07	30.45	30.23	30.29	231,200
23 Dec 10	30.48000 -0.47	30.73	30.17	30.55	662,400
22 Dec 10	30.94500 +0.26	31.13	30.01	30.69	1,098,800
21 Dec 10	30.68000 +0.23	30.72	30.28	30.53	435,600
20 Dec 10	30.45500 +0.00	30.68	29.86	30.50	688,000
17 Dec 10	30.45000 +0.71	30.57	29.58	29.80	1,068,800
16 Dec 10	29.74000 +0.35	29.75	29.26	29.43	1,080,400
15 Dec 10	29.39000 -1.14	30.69	29.36	30.34	1,468,400
14 Dec 10	30.53000 +0.08	30.73	30.22	30.38	527,600
13 Dec 10	30.45000 +0.27	30.48	30.06	30.17	630,000
10 Dec 10	30.18500 +0.86	30.46	29.42	29.48	1,044,400
09 Dec 10	29.32500 +0.48	29.47	28.94	29.07	645,200
08 Dec 10	28.85000 +0.33	28.90	28.35	28.61	456,400
07 Dec 10	28.52000 +0.32	28.75	28.27	28.49	368,800
06 Dec 10	28.20500 -0.04	28.42	28.05	28.11	403,600
03 Dec 10	28.24500 -0.09	28.30	28.00	28.13	414,800
02 Dec 10	28.33500 -0.02	28.49	28.22	28.43	308,400
01 Dec 10	28.35500 +0.53	28.57	28.10	28.10	723,200
30 Nov 10	27.82000 +0.34	27.95	27.02	27.11	1,019,600
29 Nov 10	27.48000 -0.24	27.70	27.17	27.52	385,200
26 Nov 10	27.71500 -0.15	27.92	27.41	27.41	84,000
24 Nov 10	27.86000 +0.44	27.86	27.57	27.57	333,200
23 Nov 10	27.42000 -0.15	27.59	27.00	27.03	610,400
22 Nov 10	27.57000 +0.08	27.58	26.98	27.51	692,000
19 Nov 10	27.48500 +0.51	27.51	27.00	27.02	724,000
18 Nov 10	26.97500 +0.24	27.39	26.28	26.28	1,119,200
17 Nov 10	26.73500 +0.48	27.00	26.27	26.27	633,200
16 Nov 10	26.26000 -0.14	26.41	25.68	26.23	1,138,000
15 Nov 10	26.39500 +0.00	26.82	26.25	26.36	755,600
12 Nov 10	26.40000 -0.18	26.50	26.09	26.30	543,200
11 Nov 10	26.57500 -0.01	26.75	26.33	26.43	387,600
10 Nov 10	26.59000 -0.63	26.83	26.05	26.76	921,200
09 Nov 10	27.21500 +0.39	27.33	27.08	27.20	594,000
08 Nov 10	26.83000 -0.25	27.06	26.60	27.00	300,800
05 Nov 10	27.08000 +0.34	27.17	26.81	26.84	280,800
04 Nov 10	26.74000 +0.42	26.75	26.37	26.38	376,800
03 Nov 10	26.32000 +0.14	26.35	26.06	26.18	662,400
02 Nov 10	26.18000 +0.11	26.47	26.10	26.34	388,000
01 Nov 10	26.07000 -0.06	26.61	25.88	26.15	368,000
29 Oct 10	26.12500 +0.06	26.31	25.95	26.09	587,200
28 Oct 10	26.07000 -0.18	26.50	26.02	26.36	663,600
27 Oct 10	26.24500 +0.44	26.61	26.00	26.52	1,710,400
26 Oct 10	25.80500 -0.14	26.25	25.75	25.90	890,400
25 Oct 10	25.94000 -0.32	26.54	25.88	26.25	1,798,400
22 Oct 10	26.26500 -2.49	27.50	25.97	26.82	3,239,200
21 Oct 10	28.75500 +0.11	28.92	28.48	28.82	896,000
20 Oct 10	28.64500 +0.22	28.93	28.61	28.65	362,400
19 Oct 10	28.42500 -0.56	29.00	28.20	28.58	613,600
18 Oct 10	28.98000 +0.09	29.10	28.59	28.94	1,154,400
15 Oct 10	28.88500 -0.11	29.34	28.61	29.33	1,442,800
14 Oct 10	29.00000 -1.04	30.06	29.00	29.86	1,708,800
13 Oct 10	30.04000 -0.24	30.61	29.98	30.53	508,400
12 Oct 10	30.28000 -0.03	30.42	29.92	30.32	328,800
11 Oct 10	30.31000 +0.20	30.59	30.01	30.26	591,600
08 Oct 10	30.10500 +0.59	30.28	29.47	29.57	439,600
07 Oct 10	29.51000 +0.01	29.76	29.31	29.76	313,600
06 Oct 10	29.50000 -0.03	29.56	29.23	29.41	338,000
05 Oct 10	29.53500 +0.61	29.91	28.89	29.07	975,600
04 Oct 10	28.92000 -0.24	29.41	28.86	29.08	824,400
01 Oct 10	29.15500 -0.06	29.56	28.86	29.32	556,800
30 Sep 10	29.22000 -0.02	29.57	28.82	29.34	575,600
29 Sep 10	29.24000 -0.19	29.36	28.95	29.25	695,200
28 Sep 10	29.43000 +0.68	29.50	28.44	28.88	579,200
27 Sep 10	28.75500 +0.16	29.08	28.49	28.49	803,200
24 Sep 10	28.59500 +0.15	28.84	28.47	28.76	1,250,000
23 Sep 10	28.44000 +0.11	28.65	27.96	28.04	737,200
22 Sep 10	28.32500 -0.12	28.65	28.04	28.34	896,400
21 Sep 10	28.44500 -0.17	28.79	28.34	28.59	701,600
20 Sep 10	28.61000 +0.26	28.67	28.08	28.47	842,400
17 Sep 10	28.35500 +0.51	28.61	27.97	28.04	1,738,400
16 Sep 10	27.84500 +0.19	28.00	27.45	27.60	1,370,000
15 Sep 10	27.65500 +0.16	27.81	26.97	27.34	1,395,200
14 Sep 10	27.50000 +0.85	27.67	26.59	26.61	946,800
13 Sep 10	26.65000 +0.72	26.73	26.13	26.22	774,400
10 Sep 10	25.93500 +0.31	26.10	25.65	25.72	1,062,400
09 Sep 10	25.62500 -0.07	26.34	25.59	26.06	759,200
08 Sep 10	25.69000 +0.14	26.50	25.40	25.56	1,231,200
07 Sep 10	25.55000 -0.73	26.20	25.50	26.17	1,032,000
03 Sep 10	26.28000 +0.42	26.73	26.17	26.25	839,200
02 Sep 10	25.86500 +1.40	25.89	24.31	24.32	850,800
01 Sep 10	24.46500 +1.16	24.57	23.67	23.67	808,000
31 Aug 10	23.30500 -0.22	23.74	23.04	23.46	432,800
30 Aug 10	23.52000 -0.59	24.36	23.50	24.08	321,200
27 Aug 10	24.11500 +0.56	24.23	23.36	23.83	453,600
26 Aug 10	23.55500 -0.56	24.32	23.51	24.14	268,000
25 Aug 10	24.11000 +0.52	24.21	23.29	23.40	264,400
24 Aug 10	23.59000 -0.47	23.99	23.47	23.73	342,000
23 Aug 10	24.05500 -0.32	24.71	24.00	24.60	267,200
20 Aug 10	24.37500 +0.06	24.43	23.80	24.20	230,800
19 Aug 10	24.31500 -0.33	24.69	24.17	24.49	331,600
18 Aug 10	24.65000 +0.28	24.94	24.06	24.32	256,000
17 Aug 10	24.37000 +0.26	24.83	24.13	24.39	270,800
16 Aug 10	24.11000 +0.19	24.59	23.83	24.07	484,000
13 Aug 10	23.92500 -0.62	24.59	23.90	24.41	277,200
12 Aug 10	24.54500 -0.25	24.75	24.24	24.40	293,200
11 Aug 10	24.79000 -0.61	25.76	24.61	25.00	678,400
10 Aug 10	25.40000 +0.07	25.68	24.93	24.93	556,000
09 Aug 10	25.32500 +0.08	25.42	25.25	25.42	325,200
06 Aug 10	25.25000 +0.05	25.37	24.72	24.83	406,000
05 Aug 10	25.20000 -0.17	25.30	24.90	25.23	253,200
04 Aug 10	25.37500 +0.80	25.51	24.65	24.65	991,200
03 Aug 10	24.57500 -0.38	24.91	24.23	24.80	443,200
02 Aug 10	24.95000 +0.45	25.20	24.61	24.76	398,800
30 Jul 10	24.50500 +0.42	24.59	23.58	23.73	494,800
29 Jul 10	24.08000 +0.03	24.38	23.65	24.24	243,600
28 Jul 10	24.05000 -0.33	24.35	23.85	24.28	453,200
27 Jul 10	24.37500 -0.48	25.17	24.35	25.08	353,200
26 Jul 10	24.85000 +0.18	25.06	24.48	24.75	1,153,200
23 Jul 10	24.67500 +0.56	24.74	23.07	23.07	1,270,000
22 Jul 10	24.11000 +0.98	24.20	23.16	23.48	920,000
21 Jul 10	23.13000 +0.13	23.59	22.65	23.23	812,800
20 Jul 10	23.00500 +0.78	23.05	21.90	21.97	443,600
19 Jul 10	22.22000 -0.28	22.74	22.00	22.49	511,600
16 Jul 10	22.50000 -0.83	23.22	22.41	23.13	401,600
15 Jul 10	23.32500 -0.16	23.54	22.89	23.47	290,800
14 Jul 10	23.49000 -0.32	23.89	23.40	23.76	332,800
13 Jul 10	23.81000 +0.89	23.92	23.26	23.26	318,000
12 Jul 10	22.91500 -0.40	23.28	22.74	23.19	222,400
09 Jul 10	23.32000 +0.19	23.34	22.98	23.08	168,400
08 Jul 10	23.12500 +0.28	23.25	22.61	22.99	610,800
07 Jul 10	22.84000 +0.63	22.95	21.93	22.18	562,000
06 Jul 10	22.21500 -0.74	23.67	22.00	23.24	775,600
02 Jul 10	22.95500 -0.08	23.45	22.89	23.17	318,000
01 Jul 10	23.03500 -0.30	23.37	22.61	23.32	904,800
30 Jun 10	23.33500 -0.12	24.03	23.29	23.54	733,200
29 Jun 10	23.45500 -0.96	24.22	23.37	23.98	744,000
28 Jun 10	24.41500 -0.01	24.90	24.24	24.36	280,400
25 Jun 10	24.42500 +0.11	24.75	24.34	24.46	510,400
24 Jun 10	24.31000 -0.76	25.00	24.25	24.92	270,800
23 Jun 10	25.07000 +0.34	25.13	24.35	24.72	867,600
22 Jun 10	24.73000 -0.84	26.12	24.73	25.60	486,400
21 Jun 10	25.56500 -0.41	26.46	25.39	26.39	405,600
18 Jun 10	25.98000 -0.03	26.28	25.74	25.98	768,800
17 Jun 10	26.01500 -0.10	26.23	25.74	26.23	210,000
16 Jun 10	26.11500 -0.34	26.44	25.98	26.24	410,400
15 Jun 10	26.45500 +0.66	26.52	25.82	26.05	237,600
14 Jun 10	25.79000 +0.16	26.16	25.74	25.91	298,800
11 Jun 10	25.63000 +0.24	25.67	25.11	25.11	225,200
10 Jun 10	25.39000 +0.92	25.40	24.91	24.91	260,400
09 Jun 10	24.47000 +0.22	25.18	24.30	24.46	545,600
08 Jun 10	24.25000 -0.01	24.48	23.80	24.33	768,400
07 Jun 10	24.26500 -0.59	25.16	24.23	24.97	487,600
04 Jun 10	24.85500 -1.20	25.81	24.70	25.51	549,600
03 Jun 10	26.06000 +0.39	26.15	25.55	25.55	409,200
02 Jun 10	25.67000 +0.49	25.69	25.03	25.39	798,400
01 Jun 10	25.18000 -0.41	25.72	24.83	25.33	644,800
28 May 10	25.59000 -0.34	25.98	25.50	25.77	519,200
27 May 10	25.93500 +0.97	26.07	25.27	25.49	605,600
26 May 10	24.97000 +0.28	25.42	24.65	24.78	1,009,200
25 May 10	24.69000 -0.31	24.89	23.78	24.40	1,170,800
24 May 10	25.00000 -0.02	25.37	24.81	24.89	509,200
21 May 10	25.02500 +0.50	25.37	24.08	24.19	728,400
20 May 10	24.52000 -0.47	24.87	24.07	24.48	759,200
19 May 10	24.99000 -0.47	25.45	24.89	25.43	705,600
18 May 10	25.45500 -0.65	26.61	25.22	26.42	761,200
17 May 10	26.10000 +0.01	26.60	25.55	26.08	698,400
14 May 10	26.09500 -0.84	26.66	25.70	26.66	628,000
13 May 10	26.93500 -0.39	27.34	26.78	27.17	472,000
12 May 10	27.32000 -0.11	27.58	27.10	27.44	974,400
11 May 10	27.43000 +0.50	27.89	26.59	26.68	716,800
10 May 10	26.93500 +1.06	27.25	26.25	26.25	711,200
07 May 10	25.88000 -0.66	26.90	25.54	26.50	927,600
06 May 10	26.54000 -0.66	27.41	25.00	27.07	661,200
05 May 10	27.20500 -0.81	28.10	27.16	27.77	594,800
04 May 10	28.01500 -0.19	28.10	27.43	28.02	763,200
03 May 10	28.20500 +0.42	28.48	27.73	27.73	423,200
30 Apr 10	27.78000 -0.92	28.90	27.72	28.48	680,000
29 Apr 10	28.70000 +0.14	29.33	28.41	28.86	820,000
28 Apr 10	28.56500 -0.13	29.17	28.48	28.74	488,400
27 Apr 10	28.69000 -1.15	29.57	28.65	29.50	734,800
26 Apr 10	29.84000 -0.20	29.99	29.63	29.99	636,000
23 Apr 10	30.04500 +0.45	30.05	29.24	29.75	2,473,200
22 Apr 10	29.59500 +0.63	29.72	28.47	28.71	1,880,000
21 Apr 10	28.96500 +0.02	29.07	28.69	28.94	524,800
20 Apr 10	28.94500 +0.03	29.06	28.61	28.91	440,000
19 Apr 10	28.91000 +0.15	29.15	28.25	28.58	679,200
16 Apr 10	28.76500 +0.45	28.90	28.01	28.34	1,713,600
15 Apr 10	28.31500 +0.02	28.50	28.03	28.12	654,800
14 Apr 10	28.29000 +0.09	28.41	28.08	28.20	701,200
13 Apr 10	28.20000 -0.04	28.48	28.00	28.31	527,200
12 Apr 10	28.24000 -0.05	29.00	28.10	28.73	1,516,400
09 Apr 10	28.28500 +1.43	28.51	26.86	26.88	1,336,000
08 Apr 10	26.85500 -0.52	27.14	26.60	27.09	436,800
07 Apr 10	27.37000 -0.01	27.60	27.25	27.38	485,600
06 Apr 10	27.38000 +0.19	27.50	27.14	27.15	376,400
05 Apr 10	27.18500 +0.33	27.19	26.75	26.85	367,600
01 Apr 10	26.85500 +0.59	26.85	26.26	26.44	269,600
31 Mar 10	26.26500 -0.25	26.73	26.26	26.52	266,000
30 Mar 10	26.51500 -0.33	26.97	26.36	26.96	371,600
29 Mar 10	26.84000 +0.13	26.89	26.50	26.66	296,800
26 Mar 10	26.71000 +0.33	26.85	26.38	26.38	328,400
25 Mar 10	26.38000 -0.01	26.73	26.35	26.42	391,600
24 Mar 10	26.38500 -0.28	26.75	26.31	26.59	325,200
23 Mar 10	26.67000 +0.20	26.70	26.30	26.41	372,000
22 Mar 10	26.46500 +0.42	26.57	25.75	25.82	445,600
19 Mar 10	26.04500 -0.07	26.32	25.88	26.25	677,200
18 Mar 10	26.11500 -0.06	26.34	26.06	26.11	683,600
17 Mar 10	26.17000 +0.25	26.29	25.85	25.98	735,600
16 Mar 10	25.92000 +0.83	26.00	25.04	25.19	1,352,400
15 Mar 10	25.09500 +0.75	25.14	24.12	24.24	772,400
12 Mar 10	24.34000 +0.03	24.45	23.98	24.45	1,190,000
11 Mar 10	24.31000 +0.36	24.34	23.69	23.90	382,400
10 Mar 10	23.94500 +0.17	23.94	23.71	23.71	260,800
09 Mar 10	23.77000 +0.21	24.00	23.50	23.55	249,200
08 Mar 10	23.56000 +0.07	23.57	23.27	23.50	319,600
05 Mar 10	23.48500 +0.37	23.50	22.97	23.15	276,400
04 Mar 10	23.11500 +0.03	23.11	22.90	23.08	194,000
03 Mar 10	23.08000 -0.15	23.26	22.96	23.26	295,200
02 Mar 10	23.23000 +0.08	23.28	22.26	23.11	355,200
01 Mar 10	23.15000 +0.23	23.24	22.90	22.95	271,200
26 Feb 10	22.92000 -0.08	23.06	22.78	23.00	367,600
25 Feb 10	23.00000 +0.22	23.00	22.31	22.52	342,400
24 Feb 10	22.78500 +0.06	22.98	22.67	22.67	304,800
23 Feb 10	22.73000 -0.24	22.93	22.67	22.89	357,600
22 Feb 10	22.96500 +0.20	23.10	22.65	22.77	462,400
19 Feb 10	22.76500 +0.16	22.84	22.48	22.61	404,000
18 Feb 10	22.60000 +0.25	22.62	22.32	22.41	382,400
17 Feb 10	22.35500 +0.23	22.49	21.80	22.17	438,400
16 Feb 10	22.13000 +0.04	22.17	21.89	22.13	354,400
12 Feb 10	22.09000 +0.11	22.09	21.67	21.86	506,000
11 Feb 10	21.98000 +0.42	22.00	21.43	21.50	442,800
10 Feb 10	21.55500 -0.07	21.72	21.22	21.50	346,400
09 Feb 10	21.63000 +0.20	21.75	21.47	21.70	514,000
08 Feb 10	21.43000 -0.06	21.74	21.38	21.38	398,000
05 Feb 10	21.49000 +0.06	21.74	21.16	21.51	640,000
04 Feb 10	21.43000 -0.54	22.05	21.40	21.90	716,400
03 Feb 10	21.97000 +0.16	22.00	21.64	21.80	670,400
02 Feb 10	21.81000 -0.05	22.08	21.69	21.93	861,200
01 Feb 10	21.85500 +1.16	22.14	20.69	20.86	1,969,200
29 Jan 10	20.69000 +0.45	21.28	19.82	19.91	2,708,800
28 Jan 10	20.23500 -0.70	21.03	20.20	21.03	1,496,800
27 Jan 10	20.94000 +0.74	21.23	20.23	20.23	1,182,400
26 Jan 10	20.20000 +0.04	20.47	20.04	20.17	288,400
25 Jan 10	20.16000 -0.28	20.52	20.14	20.52	320,000
22 Jan 10	20.43750 -0.18	20.80	20.30	20.54	705,200
21 Jan 10	20.61500 -0.30	21.00	20.56	20.92	594,000
20 Jan 10	20.91500 -0.44	21.19	20.83	20.93	1,052,000
19 Jan 10	21.36000 -0.11	21.61	21.07	21.48	737,600
15 Jan 10	21.47500 +0.84	21.56	20.61	20.69	1,243,200
14 Jan 10	20.63500 +0.05	20.74	20.47	20.47	402,800
13 Jan 10	20.59000 +0.20	20.65	20.31	20.51	542,400
12 Jan 10	20.38500 -0.06	20.56	20.08	20.27	262,000
11 Jan 10	20.44000 -0.01	20.65	20.27	20.48	358,800
08 Jan 10	20.45000 -0.13	20.64	20.32	20.50	512,400
07 Jan 10	20.58500 +0.33	20.81	20.08	20.26	1,086,400
06 Jan 10	20.25000 +0.64	20.33	19.63	19.63	1,184,400
05 Jan 10	19.61000 -0.01	19.67	19.13	19.50	691,200
04 Jan 10	19.62500 +0.10	19.88	19.51	19.66	384,000
31 Dec 09	19.52000 +0.08	19.77	19.34	19.50	798,400
30 Dec 09	19.44500 +0.07	19.52	19.24	19.25	547,600
29 Dec 09	19.37000 +0.01	19.48	19.32	19.34	515,200
28 Dec 09	19.36000 +0.00	19.51	19.21	19.51	411,200

Columbia Sportswear Company

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	62.07000 +2.56	62.25	59.54	59.54	611,343
21 Oct 26	59.51000 -1.59	60.97	59.34	60.91	597,058
20 Oct 26	61.10000 +1.12	61.42	60.37	60.37	474,787
19 Oct 26	59.98000 -0.18	60.17	59.50	59.79	541,608
16 Oct 26	60.16000 -0.66	61.78	59.88	60.69	606,786
15 Oct 26	60.82000 +3.12	60.95	58.86	58.86	582,497
14 Oct 26	57.70000 +0.64	57.71	56.41	56.55	750,970
13 Oct 26	57.06000 +0.72	57.76	55.74	56.94	609,039
12 Oct 26	56.34000 -0.70	56.76	55.50	56.59	717,140
09 Oct 26	57.04000 +0.28	57.22	55.92	56.79	595,060
08 Oct 26	56.76000 +0.23	58.19	56.00	56.49	972,994
07 Oct 26	56.53000 -0.92	57.12	56.36	57.04	585,621
06 Oct 26	57.45000 +0.52	57.71	56.33	56.91	692,444
05 Oct 26	56.93000 -0.34	57.51	56.32	56.97	580,728
02 Oct 26	57.27000 -0.42	57.94	56.86	57.94	486,400
01 Oct 26	57.69000 +0.28	58.07	57.03	57.27	1,006,109
30 Sep 26	57.41000 -0.93	59.03	56.88	58.57	765,249
29 Sep 26	58.34000 -0.35	58.69	57.66	58.69	550,194
28 Sep 26	58.69000 +1.09	59.00	56.45	57.54	724,006
25 Sep 26	57.60000 +0.63	57.86	56.40	56.85	548,039
24 Sep 26	56.97000 +0.19	57.48	56.31	57.17	570,058
23 Sep 26	56.78000 -1.65	58.46	56.71	58.46	534,830
22 Sep 26	58.43000 +1.70	58.79	57.04	57.93	539,749
21 Sep 26	56.73000 -0.11	56.87	55.67	56.74	748,133
18 Sep 26	56.84000 -0.21	57.18	56.01	56.74	1,504,419
17 Sep 26	57.05000 -0.04	57.95	56.51	57.65	723,941
16 Sep 26	57.09000 +0.60	57.93	56.33	56.60	533,993
15 Sep 26	56.49000 -1.18	57.59	56.18	57.59	961,144
14 Sep 26	57.67000 +0.75	57.78	55.97	56.52	662,035
11 Sep 26	56.92000 +0.50	57.31	56.42	56.51	503,760
10 Sep 26	56.42000 +0.36	56.53	55.01	55.54	592,724
09 Sep 26	56.06000 -1.65	57.69	56.06	57.65	653,247
08 Sep 26	57.71000 -0.01	57.96	57.01	57.60	612,638
04 Sep 26	57.72000 -0.07	58.13	56.94	57.17	461,482
03 Sep 26	57.79000 +0.93	58.14	56.56	57.25	547,695
02 Sep 26	56.86000 +0.05	57.64	56.50	56.81	577,889
01 Sep 26	56.81000 -0.59	57.67	56.24	56.80	597,018
31 Aug 26	57.40000 -0.61	57.82	56.76	57.81	736,450
28 Aug 26	58.01000 +1.17	58.40	57.08	57.34	492,262
27 Aug 26	56.84000 -1.32	58.27	56.24	57.69	519,735
26 Aug 26	58.16000 -0.78	59.99	58.07	59.34	584,616
25 Aug 26	58.94000 -1.14	60.08	58.33	59.61	759,149
24 Aug 26	60.08000 -0.25	61.14	59.90	60.66	759,458
21 Aug 26	60.33000 +0.89	60.82	59.98	59.98	635,893
20 Aug 26	59.44000 -0.88	60.45	59.19	59.95	1,136,466
19 Aug 26	60.31500 +2.42	60.33	58.47	58.47	1,045,732
18 Aug 26	57.89000 +0.80	58.43	57.31	57.57	700,531
17 Aug 26	57.09000 -0.33	57.23	56.00	56.83	519,451
14 Aug 26	57.42000 -0.37	58.00	56.61	58.00	381,959
13 Aug 26	57.79000 +1.49	57.86	56.45	56.87	710,917
12 Aug 26	56.30000 -0.02	56.69	55.70	56.00	673,525
11 Aug 26	56.32000 -0.70	57.58	56.08	56.76	662,701
10 Aug 26	57.02000 -0.34	57.72	56.60	57.50	678,315
07 Aug 26	57.36000 +0.08	57.58	56.35	57.28	524,108
06 Aug 26	57.28000 +0.08	58.17	56.85	57.29	779,315
05 Aug 26	57.20000 -0.39	58.63	57.07	57.51	935,307
04 Aug 26	57.59000 -1.06	58.72	57.31	58.44	1,313,496
03 Aug 26	58.65000 -0.73	61.23	58.14	60.29	884,537
31 Jul 26	59.38000 -3.41	61.88	58.48	61.79	1,320,485
30 Jul 26	62.79000 -0.77	63.93	62.08	63.48	847,294
29 Jul 26	63.56000 -0.91	64.00	62.41	63.74	487,435
28 Jul 26	64.47000 +1.01	65.07	64.14	64.16	445,570
27 Jul 26	63.46000 +1.14	63.94	62.00	63.40	719,251
24 Jul 26	62.32000 +0.59	62.87	61.02	61.30	416,322
23 Jul 26	61.73000 -1.74	62.96	60.65	62.52	765,975
22 Jul 26	63.47000 +0.26	64.89	63.29	63.29	557,864
21 Jul 26	63.21000 +1.82	63.34	61.71	61.81	578,126
20 Jul 26	61.39000 -2.11	63.86	60.93	63.42	899,660
17 Jul 26	63.50000 -0.83	65.40	63.17	64.35	443,757
16 Jul 26	64.33000 +1.06	64.96	63.67	63.67	464,795
15 Jul 26	63.27000 +0.57	64.88	62.45	62.45	468,064
14 Jul 26	62.70000 -1.02	64.15	61.91	64.09	398,486
13 Jul 26	63.72000 +0.75	64.53	63.42	63.64	425,431
10 Jul 26	62.97000 -0.64	64.71	62.90	63.90	439,118
09 Jul 26	63.61000 +0.98	64.36	62.17	62.48	435,781
08 Jul 26	62.63000 -1.40	63.49	61.84	63.48	439,888
07 Jul 26	64.03000 +0.73	64.66	63.08	63.61	356,171
06 Jul 26	63.30000 -0.02	63.70	61.57	63.36	442,409
02 Jul 26	63.32000 -0.37	64.81	62.79	63.75	515,066
01 Jul 26	63.69000 +1.87	63.75	61.31	62.12	411,079
30 Jun 26	61.82000 +0.18	62.39	60.39	61.08	468,421
29 Jun 26	61.64000 -2.87	64.16	61.24	64.15	606,115
26 Jun 26	64.51000 +0.65	64.81	63.58	63.86	804,551
25 Jun 26	63.86000 -0.65	65.33	62.64	64.22	668,413
24 Jun 26	64.51000 +0.56	65.48	64.04	64.50	454,136
23 Jun 26	63.95000 -0.83	64.83	63.24	64.40	489,348
22 Jun 26	64.78000 -1.68	67.04	64.62	66.54	895,158
18 Jun 26	66.46000 +2.48	67.19	64.97	64.97	968,940
17 Jun 26	63.98000 -1.41	66.28	63.59	65.04	534,562
16 Jun 26	65.39000 -1.48	67.37	65.07	66.83	471,831
15 Jun 26	66.87000 -0.12	69.06	66.76	67.87	485,523
12 Jun 26	66.99000 +0.43	67.95	66.41	67.29	406,883
11 Jun 26	66.56000 +2.10	66.74	64.70	64.98	444,269
10 Jun 26	64.46500 -1.27	65.98	64.35	65.53	380,824
09 Jun 26	65.73000 +0.59	67.10	64.94	65.48	399,841
08 Jun 26	65.14000 +0.92	65.52	63.72	63.86	421,885
05 Jun 26	64.22000 -0.67	65.13	63.72	64.85	337,633
04 Jun 26	64.89000 -0.16	66.04	63.74	65.69	413,304
03 Jun 26	65.05000 -1.52	66.32	64.73	66.32	397,524
02 Jun 26	66.57000 +0.56	67.17	65.45	65.58	508,615
01 Jun 26	66.01000 -0.17	66.26	64.69	65.65	553,927
29 May 26	66.18000 -1.61	67.56	66.02	67.56	664,077
28 May 26	67.79000 +1.40	68.29	65.81	65.86	512,565
27 May 26	66.39000 +0.58	68.11	65.63	66.64	680,462
26 May 26	65.81000 +2.42	66.06	63.28	63.84	615,380
22 May 26	63.39000 +2.02	64.00	61.49	61.50	549,291
21 May 26	61.37000 +0.95	62.08	58.82	60.12	459,497
20 May 26	60.42000 +1.84	60.50	57.12	58.44	478,497
19 May 26	58.58000 -0.59	59.42	57.65	59.17	403,787
18 May 26	59.17000 +1.42	60.19	57.22	58.11	616,070
15 May 26	57.75000 -0.24	58.68	57.25	58.22	429,887
14 May 26	57.99000 -0.06	58.73	57.57	58.24	526,204
13 May 26	58.05000 -0.55	58.80	57.49	58.47	504,414
12 May 26	58.60000 -0.64	59.79	58.56	59.79	506,622
11 May 26	59.24000 -3.80	62.97	59.07	62.87	491,155
08 May 26	63.04000 -0.28	63.57	62.34	63.45	458,760
07 May 26	63.32000 -0.13	64.63	62.67	63.38	672,140
06 May 26	63.45000 +2.95	63.53	61.35	61.55	768,593
05 May 26	60.50000 +1.07	61.86	59.83	59.91	580,577
04 May 26	59.43000 -2.92	61.51	59.10	61.51	1,079,087
01 May 26	62.35000 +1.43	63.76	60.58	63.41	1,421,309
30 Apr 26	60.92000 +0.93	61.49	60.00	60.28	810,597
29 Apr 26	59.99000 -1.09	60.83	59.24	60.64	563,345
28 Apr 26	61.08000 +0.00	62.05	60.45	61.42	554,603
27 Apr 26	61.08000 +0.82	61.47	60.35	60.35	918,151
24 Apr 26	60.26000 -1.96	62.72	60.17	62.22	449,629
23 Apr 26	62.22000 -0.41	62.67	61.65	62.63	409,559
22 Apr 26	62.63000 -1.34	64.29	62.38	64.21	366,080
21 Apr 26	63.97000 -0.06	65.13	63.77	64.23	457,583
20 Apr 26	64.03000 +3.24	64.13	60.68	60.80	647,978
17 Apr 26	60.79000 +3.05	61.39	58.35	58.64	676,272
16 Apr 26	57.74000 -0.20	59.09	57.47	58.04	342,012
15 Apr 26	57.94000 +0.18	58.15	57.49	57.85	383,555
14 Apr 26	57.76000 +0.50	58.17	56.95	57.22	295,455
13 Apr 26	57.26000 +0.00	57.40	56.19	56.97	383,405
10 Apr 26	57.26000 -1.52	59.36	57.12	58.85	406,661
09 Apr 26	58.78000 +0.90	58.94	57.06	57.64	509,196
08 Apr 26	57.88000 +2.31	58.45	57.16	57.40	837,477
07 Apr 26	55.57000 -0.07	55.98	54.70	55.59	580,753
06 Apr 26	55.64000 +1.19	55.68	54.27	54.27	469,040
02 Apr 26	54.45000 -0.14	55.21	53.17	54.07	633,163
01 Apr 26	54.59000 -0.22	55.15	54.20	54.53	637,376
31 Mar 26	54.81000 +1.94	55.03	53.30	53.82	853,962
30 Mar 26	52.87000 -1.74	55.28	52.04	55.07	874,706
27 Mar 26	54.61000 -0.23	55.04	53.95	54.52	1,018,734
26 Mar 26	54.84000 -0.53	56.39	54.55	55.29	598,113
25 Mar 26	55.37000 -0.16	56.25	54.76	56.00	730,761
24 Mar 26	55.53000 +0.45	55.89	54.66	54.66	671,521
23 Mar 26	55.08000 -0.15	57.01	54.88	56.76	649,574
20 Mar 26	55.23000 -0.09	55.90	54.76	55.43	1,098,555
19 Mar 26	55.32000 +0.32	55.67	54.52	54.81	578,865
18 Mar 26	55.00000 -0.18	56.28	54.79	54.84	562,984
17 Mar 26	55.18000 +0.16	56.12	55.00	55.60	420,348
16 Mar 26	55.02000 -0.23	56.35	54.98	55.57	556,395
13 Mar 26	55.25000 +0.30	55.40	54.62	55.04	512,745
12 Mar 26	54.95000 -0.52	55.88	54.01	54.70	506,957
11 Mar 26	55.47000 -0.82	56.78	54.89	56.31	469,440
10 Mar 26	56.29000 -0.90	57.78	56.22	56.88	568,752
09 Mar 26	57.19000 -1.13	57.42	55.08	57.00	555,731
06 Mar 26	58.32000 -1.74	59.92	57.77	59.28	445,716
05 Mar 26	60.06000 -0.18	60.62	59.24	60.00	496,731
04 Mar 26	60.24000 +0.02	61.17	59.10	60.40	556,522
03 Mar 26	60.22000 +0.04	60.55	57.38	58.43	561,094
02 Mar 26	60.18000 -1.76	60.61	59.19	60.24	672,673
27 Feb 26	61.94000 -0.15	62.77	60.00	61.38	871,258
26 Feb 26	62.09000 +1.23	62.30	61.13	61.38	545,497
25 Feb 26	60.86000 -0.88	62.92	60.49	61.97	543,477
24 Feb 26	61.74000 -0.07	63.17	61.64	62.02	569,627
23 Feb 26	61.81000 -2.42	63.74	60.47	63.68	580,742
20 Feb 26	64.23000 +1.61	64.79	62.00	62.75	724,947
19 Feb 26	62.62000 -1.66	64.50	61.80	64.39	734,799
18 Feb 26	64.28000 +0.27	64.85	63.44	63.83	851,257
17 Feb 26	64.01000 +0.72	64.13	62.47	63.32	1,025,143
13 Feb 26	63.29000 +1.41	63.41	61.67	61.85	821,933
12 Feb 26	61.88000 -0.31	63.93	61.09	62.25	845,825
11 Feb 26	62.19000 -0.22	62.99	61.12	62.61	1,223,599
10 Feb 26	62.41000 -0.42	64.08	62.34	62.90	1,192,368
09 Feb 26	62.83000 -0.24	63.65	62.24	62.82	1,311,798
06 Feb 26	63.07000 +2.00	63.84	61.07	61.07	1,431,172
05 Feb 26	61.07000 -4.62	65.47	60.70	64.68	1,690,539
04 Feb 26	65.69000 +8.29	67.91	64.04	65.96	2,681,611
03 Feb 26	57.40000 +2.07	58.19	54.66	54.66	1,500,552
02 Feb 26	55.33000 +0.05	56.22	54.66	55.19	756,264
30 Jan 26	55.28000 +1.15	55.58	54.28	54.63	663,758
29 Jan 26	54.13000 +0.25	54.53	53.17	53.96	424,934
28 Jan 26	53.88000 -0.28	55.15	53.63	54.12	604,808
27 Jan 26	54.16000 +0.67	54.65	52.98	53.64	572,882
26 Jan 26	53.49000 +0.60	54.41	52.92	52.98	681,014
23 Jan 26	52.89000 +0.42	52.89	52.07	52.29	613,877
22 Jan 26	52.47000 -1.07	54.16	52.35	53.69	491,767
21 Jan 26	53.54000 +1.37	54.02	52.37	52.50	676,712
20 Jan 26	52.17000 -1.76	54.10	51.72	53.61	515,117
16 Jan 26	53.93000 -1.16	54.97	53.70	54.82	430,691
15 Jan 26	55.09000 +0.12	55.44	54.70	55.11	445,053
14 Jan 26	54.97000 -0.38	55.92	54.73	55.35	389,054
13 Jan 26	55.35000 +0.99	55.56	54.22	54.36	422,650
12 Jan 26	54.36000 -1.63	55.72	53.94	55.34	540,527
09 Jan 26	55.99000 -1.27	58.44	55.29	57.46	479,895
08 Jan 26	57.26000 +1.94	57.56	54.81	54.94	503,296
07 Jan 26	55.32000 -1.86	57.69	55.08	57.01	382,296
06 Jan 26	57.18000 +2.32	57.33	54.52	54.69	478,902
05 Jan 26	54.86000 -1.17	56.72	54.66	55.33	968,661
02 Jan 26	56.03000 +0.94	56.11	54.99	55.61	407,123
31 Dec 25	55.09000 -1.09	56.33	55.04	56.16	698,374
30 Dec 25	56.18000 +0.91	56.49	55.03	55.31	385,703
29 Dec 25	55.27000 -0.31	55.84	55.21	55.39	357,869
26 Dec 25	55.58000 -0.05	55.94	55.26	55.61	231,417
24 Dec 25	55.63000 +0.46	55.85	54.72	55.45	162,425
23 Dec 25	55.17000 -0.97	56.20	55.11	56.03	505,273
22 Dec 25	56.14000 +0.92	56.48	55.08	55.13	499,134
19 Dec 25	55.22000 -0.87	55.86	54.41	55.65	1,319,225
18 Dec 25	56.09000 -0.57	57.73	55.88	56.66	458,982
17 Dec 25	56.66000 +0.09	57.10	55.83	56.51	393,678
16 Dec 25	56.57000 -0.47	57.42	55.78	57.17	489,071
15 Dec 25	57.04000 -0.14	57.50	55.68	57.29	639,921
12 Dec 25	57.18000 -0.10	58.47	56.82	57.78	452,325
11 Dec 25	57.28000 +1.44	57.38	55.63	55.92	489,129
10 Dec 25	55.84000 +2.00	55.97	54.03	54.03	540,653
09 Dec 25	53.84000 -0.24	54.70	53.45	53.89	489,427
08 Dec 25	54.08000 -1.03	55.17	53.64	55.16	503,787
05 Dec 25	55.11000 +0.60	55.44	54.07	54.54	493,577
04 Dec 25	54.51000 -0.67	55.50	54.21	54.82	437,820
03 Dec 25	55.18000 +0.54	55.85	54.44	54.48	438,825
02 Dec 25	54.64000 -0.69	55.24	54.08	55.24	596,690
01 Dec 25	55.33000 +1.62	55.97	53.20	53.20	625,441
28 Nov 25	53.71000 -0.31	54.52	53.54	53.92	418,428
26 Nov 25	54.02000 -0.20	54.87	53.77	53.85	574,842
25 Nov 25	54.22000 +1.91	54.64	52.67	52.74	609,896
24 Nov 25	52.31000 -1.04	52.96	51.88	52.91	846,976
21 Nov 25	53.35000 +3.48	53.49	50.23	50.23	644,355
20 Nov 25	49.87000 -0.29	50.75	49.56	49.96	628,569
19 Nov 25	50.16000 -1.01	50.90	49.96	50.83	508,827
18 Nov 25	51.17000 -0.28	51.75	50.51	50.93	512,924
17 Nov 25	51.45000 -2.24	53.62	51.29	53.62	656,784
14 Nov 25	53.69000 -0.76	54.57	53.44	54.31	731,014
13 Nov 25	54.45000 +1.39	54.76	52.83	52.91	835,114
12 Nov 25	53.06000 +0.54	53.87	52.72	53.12	428,516
11 Nov 25	52.52000 +1.46	52.88	51.12	51.25	582,603
10 Nov 25	51.06000 -0.61	52.34	50.65	52.11	655,677
07 Nov 25	51.67000 +0.91	51.76	50.59	50.69	463,330
06 Nov 25	50.76000 -1.59	52.49	50.28	51.86	738,597
05 Nov 25	52.35000 +2.20	52.94	49.93	50.26	776,789
04 Nov 25	50.15000 -0.23	51.63	49.96	50.38	1,336,277
03 Nov 25	50.38000 +0.75	50.60	48.16	49.23	1,126,537
31 Oct 25	49.63000 -1.87	51.48	47.47	48.50	1,903,176
30 Oct 25	51.50000 -0.47	52.94	51.42	51.97	1,034,746
29 Oct 25	51.97000 -1.80	53.77	51.58	53.77	855,037
28 Oct 25	53.77000 -1.12	54.94	52.84	54.25	658,651
27 Oct 25	54.89000 +1.27	55.11	54.07	54.31	646,078
24 Oct 25	53.62000 -0.95	54.53	53.15	54.53	563,731
23 Oct 25	54.57000 +1.31	54.64	53.42	53.66	534,178
22 Oct 25	53.26000 -0.94	54.35	52.69	53.80	790,521
21 Oct 25	54.20000 +1.67	54.75	52.26	52.39	598,778
20 Oct 25	52.53000 +0.30	53.45	52.42	52.57	554,723
17 Oct 25	52.23000 +1.39	52.56	50.92	50.99	628,181
16 Oct 25	50.84000 -0.15	51.18	50.28	50.77	493,436
15 Oct 25	50.99000 -0.42	52.87	50.89	52.45	445,425
14 Oct 25	51.41000 +0.69	51.67	49.47	49.55	550,088
13 Oct 25	50.72000 +1.76	50.94	49.67	50.05	470,520
10 Oct 25	48.96000 -2.43	51.47	48.89	51.47	996,499
09 Oct 25	51.39000 -1.80	53.13	51.12	53.13	533,986
08 Oct 25	53.19000 +1.16	53.25	51.78	52.19	307,120
07 Oct 25	52.03000 -1.42	53.78	51.89	53.65	447,787
06 Oct 25	53.45000 +0.15	53.90	52.40	53.30	493,682
03 Oct 25	53.30000 -0.40	54.28	53.15	53.79	727,391
02 Oct 25	53.70000 +1.03	53.71	52.12	52.54	488,720
01 Oct 25	52.67000 +0.37	53.29	52.02	52.57	545,068
30 Sep 25	52.30000 +0.65	52.40	51.27	51.51	686,033
29 Sep 25	51.65000 -0.99	53.10	51.29	53.08	555,270
26 Sep 25	52.64000 +1.75	52.65	50.98	51.00	580,845
25 Sep 25	50.89000 -2.82	53.67	50.44	53.31	755,892
24 Sep 25	53.71000 +1.04	53.95	52.59	52.59	500,552
23 Sep 25	52.67000 -0.37	54.04	52.61	53.05	392,216
22 Sep 25	53.04000 -0.31	53.63	52.77	53.24	478,082
19 Sep 25	53.35000 -1.05	54.47	53.21	54.47	1,651,475
18 Sep 25	54.39500 +1.15	54.47	53.71	54.01	734,593
17 Sep 25	53.25000 -0.65	55.34	53.14	54.18	912,491
16 Sep 25	53.90000 -0.21	54.28	53.44	54.15	682,330
15 Sep 25	54.11000 -0.50	54.97	53.74	54.70	772,372
12 Sep 25	54.61000 -1.08	55.38	54.11	55.38	540,536
11 Sep 25	55.69000 +0.67	55.90	54.90	55.20	645,217
10 Sep 25	55.02000 -0.22	55.32	54.45	55.00	865,060
09 Sep 25	55.24000 -1.31	56.22	55.09	56.22	511,657
08 Sep 25	56.55000 +0.05	56.97	55.06	56.60	813,366
05 Sep 25	56.50000 -1.02	58.48	56.17	57.43	734,525
04 Sep 25	57.52000 +0.90	57.58	56.32	56.32	752,504
03 Sep 25	56.62000 +0.25	57.35	55.94	56.37	945,720
02 Sep 25	56.37000 +0.65	56.62	55.31	55.31	970,621
29 Aug 25	55.72000 +0.68	56.27	54.88	54.93	865,135
28 Aug 25	55.04000 -0.14	55.68	54.42	55.51	737,850
27 Aug 25	55.18000 +0.64	55.22	53.83	54.69	753,159
26 Aug 25	54.54000 -0.86	56.04	54.18	55.47	660,202
25 Aug 25	55.40000 -1.12	56.75	55.24	56.41	470,776
22 Aug 25	56.52000 +2.96	56.94	53.83	54.06	652,811
21 Aug 25	53.56000 -0.45	53.82	52.95	53.24	571,817
20 Aug 25	54.01000 -0.44	54.98	53.54	54.32	800,215
19 Aug 25	54.45000 +0.64	54.74	53.64	54.00	687,835
18 Aug 25	53.81000 +0.36	54.26	53.33	53.48	611,094
15 Aug 25	53.45000 +0.73	53.69	52.97	53.28	684,854
14 Aug 25	52.72000 -0.35	52.91	51.25	51.78	708,961
13 Aug 25	53.07000 +2.49	53.13	50.88	50.88	586,991
12 Aug 25	50.58000 +1.16	50.64	49.52	49.65	550,735
11 Aug 25	49.42000 -1.28	51.04	49.32	50.78	631,085
08 Aug 25	50.70000 -0.27	50.99	50.00	50.84	677,666
07 Aug 25	50.97000 -0.87	52.40	50.85	52.24	670,538
06 Aug 25	51.84000 -0.45	53.00	51.69	52.47	668,989
05 Aug 25	52.29000 +1.21	52.66	51.13	51.26	794,062
04 Aug 25	51.08000 +1.78	51.09	49.38	49.92	1,135,832
01 Aug 25	49.30000 -7.27	52.14	48.10	49.96	2,604,900
31 Jul 25	56.57000 -1.83	57.94	56.33	57.75	856,377
30 Jul 25	58.40000 -0.94	59.96	58.03	59.64	662,931
29 Jul 25	59.34000 -1.03	60.34	58.86	60.18	789,234
28 Jul 25	60.37000 -0.26	61.08	60.15	60.86	487,846
25 Jul 25	60.63000 +0.19	61.28	59.50	60.85	482,605
24 Jul 25	60.44000 -2.02	62.36	60.39	61.97	550,522
23 Jul 25	62.46000 +0.37	63.28	62.33	62.71	430,362
22 Jul 25	62.09000 +2.21	62.13	60.28	60.28	486,054
21 Jul 25	59.88000 +0.27	60.72	59.82	60.02	477,838
18 Jul 25	59.61000 -0.30	60.60	59.39	60.44	500,939
17 Jul 25	59.91000 +0.63	60.05	59.10	59.28	500,160
16 Jul 25	59.28000 +0.66	59.40	58.54	58.90	554,968
15 Jul 25	58.62000 -1.82	60.89	58.61	60.54	493,431
14 Jul 25	60.44000 -1.01	61.23	59.79	61.23	512,133
11 Jul 25	61.45000 -2.12	63.09	61.28	63.07	401,376
10 Jul 25	63.57000 +0.38	64.78	62.84	62.97	526,556
09 Jul 25	63.19000 -0.57	63.96	62.58	63.75	551,083
08 Jul 25	63.76000 +0.81	64.44	62.54	63.03	847,062
07 Jul 25	62.95000 -0.88	64.34	62.51	63.54	1,072,649
03 Jul 25	63.83000 -0.45	64.46	63.54	64.22	298,238
02 Jul 25	64.28000 +0.92	65.18	62.18	63.55	590,636
01 Jul 25	63.36000 +2.28	65.24	61.00	61.00	577,647
30 Jun 25	61.08000 -0.35	61.61	60.60	61.49	534,949
27 Jun 25	61.43000 -0.27	63.25	60.78	62.50	1,186,337
26 Jun 25	61.70000 +1.49	61.74	60.15	60.60	509,613
25 Jun 25	60.21000 -0.69	61.01	59.85	60.85	549,494
24 Jun 25	60.90000 +0.63	61.27	60.07	60.99	621,594
23 Jun 25	60.27000 -0.12	60.39	58.89	60.07	1,014,708
20 Jun 25	60.39000 +0.33	61.04	60.13	60.76	1,666,378
18 Jun 25	60.06000 -0.02	60.83	59.87	60.08	733,822
17 Jun 25	60.08000 -1.59	61.47	59.74	61.28	764,437
16 Jun 25	61.67000 +2.05	61.83	60.27	60.75	742,193
13 Jun 25	59.62000 -2.75	62.71	59.21	61.68	535,388
12 Jun 25	62.37000 -0.61	62.65	61.37	62.57	440,532
11 Jun 25	62.98000 -1.06	64.69	62.69	64.67	442,621
10 Jun 25	64.04000 +1.79	64.75	62.50	62.50	628,408
09 Jun 25	62.25000 +0.47	62.94	61.36	62.01	783,031
06 Jun 25	61.78000 +0.48	61.98	60.85	61.40	507,685
05 Jun 25	61.30000 -0.25	62.09	60.70	61.22	522,890
04 Jun 25	61.55000 -0.24	62.00	61.12	61.83	629,151
03 Jun 25	61.79000 +0.52	61.99	60.22	61.58	806,069
02 Jun 25	61.27000 -2.51	63.42	61.07	63.38	834,336
30 May 25	63.78000 -0.73	64.29	63.47	63.94	854,767
29 May 25	64.51000 -0.56	65.91	63.71	65.58	879,514
28 May 25	65.07000 -1.10	66.27	65.00	65.84	574,241
27 May 25	66.17000 +2.37	66.44	64.50	64.82	712,195
23 May 25	63.80000 -1.12	64.25	62.79	62.89	559,967
22 May 25	64.92000 +0.17	65.20	63.88	64.21	758,053
21 May 25	64.75000 -1.65	66.47	64.71	65.48	471,500
20 May 25	66.40000 +0.75	67.52	65.56	65.99	534,658
19 May 25	65.65000 -1.05	66.75	65.37	65.49	463,605
16 May 25	66.70000 -0.52	67.46	66.47	67.12	622,317
15 May 25	67.22000 +0.17	67.52	66.15	67.09	562,600
14 May 25	67.05000 -1.58	68.50	66.93	68.26	610,601
13 May 25	68.63000 -0.96	70.00	68.48	69.83	593,616
12 May 25	69.59000 +3.51	71.68	68.92	69.64	781,168
09 May 25	66.08000 -1.16	67.48	65.55	67.24	812,878
08 May 25	67.24000 +2.59	67.54	64.83	65.42	1,017,441
07 May 25	64.65000 +1.44	65.48	63.29	63.86	1,067,941
06 May 25	63.21000 +1.07	63.42	60.63	60.63	1,700,890
05 May 25	62.14000 +2.51	62.63	59.57	59.57	1,542,298
02 May 25	59.63000 -2.64	61.96	58.44	60.60	1,982,223
01 May 25	62.27000 +0.10	63.42	61.28	62.03	1,233,639
30 Apr 25	62.17000 -0.57	62.38	60.24	61.96	948,897
29 Apr 25	62.74000 -1.26	63.94	62.55	63.20	1,017,547
28 Apr 25	64.00000 -0.66	65.63	63.74	64.20	633,300
25 Apr 25	64.66000 -1.30	65.60	63.86	65.55	913,737
24 Apr 25	65.96000 +0.69	66.96	64.98	65.39	781,802
23 Apr 25	65.27000 +0.93	68.09	65.02	66.74	721,521
22 Apr 25	64.34000 +1.26	64.56	62.97	63.85	837,534
21 Apr 25	63.08000 -2.44	64.65	61.96	64.65	1,041,847
17 Apr 25	65.52000 +0.61	65.73	64.49	65.10	842,757
16 Apr 25	64.91000 -1.06	66.95	64.42	65.58	614,113
15 Apr 25	65.97000 -1.58	68.49	65.67	67.67	462,245
14 Apr 25	67.55000 +1.93	68.21	66.03	67.11	777,469
11 Apr 25	65.62000 -0.03	65.88	63.43	65.39	730,046
10 Apr 25	65.65000 -2.70	67.54	63.97	67.10	932,720
09 Apr 25	68.35000 +7.38	68.94	59.07	60.38	1,588,499
08 Apr 25	60.97000 -4.58	68.25	60.51	67.50	1,265,143
07 Apr 25	65.55000 -3.29	68.93	64.53	67.17	1,612,685
04 Apr 25	68.84000 +1.65	72.51	64.85	65.42	2,430,116
03 Apr 25	67.19000 -10.17	74.05	66.91	71.74	1,806,971
02 Apr 25	77.36000 +0.53	77.68	75.92	76.06	432,023
01 Apr 25	76.83000 +1.14	77.14	75.82	75.83	471,148
31 Mar 25	75.69000 +0.39	76.24	74.40	75.06	594,751
28 Mar 25	75.30000 -1.46	76.26	74.99	76.26	512,639
27 Mar 25	76.76000 +0.40	77.27	75.78	76.41	355,801
26 Mar 25	76.36000 +0.18	76.55	75.68	76.55	438,683
25 Mar 25	76.18000 -1.79	77.72	75.63	77.62	583,412
24 Mar 25	77.97000 +1.40	78.20	76.61	77.09	671,759
21 Mar 25	76.57000 +0.21	77.39	74.21	75.43	2,336,340
20 Mar 25	76.36000 -1.73	78.19	76.08	77.80	665,090
19 Mar 25	78.09000 -0.42	78.71	76.76	78.34	613,511
18 Mar 25	78.51000 -1.03	79.50	77.94	78.61	591,874
17 Mar 25	79.54000 +1.12	80.37	78.67	78.68	842,397
14 Mar 25	78.42000 +0.46	79.05	77.56	78.19	689,525
13 Mar 25	77.96000 -0.77	79.04	77.11	78.53	686,912
12 Mar 25	78.73000 -1.79	81.06	77.60	80.81	1,167,236
11 Mar 25	80.52000 -4.72	84.72	80.36	84.72	966,797
10 Mar 25	85.24000 +0.98	89.00	83.44	83.71	1,141,807
07 Mar 25	84.26000 +0.49	84.55	81.87	83.65	767,100
06 Mar 25	83.77000 -0.59	85.00	82.44	84.10	806,475
05 Mar 25	84.36000 +1.12	84.64	82.54	83.24	876,191
04 Mar 25	83.24000 -0.92	84.53	82.80	83.25	779,339
03 Mar 25	84.16000 -2.68	87.72	84.07	86.60	1,545,653
28 Feb 25	86.84000 -2.80	90.29	85.66	89.57	1,159,539
27 Feb 25	89.64000 -1.36	91.07	89.36	90.67	974,993
26 Feb 25	91.00000 -0.79	92.88	90.44	91.80	1,333,038
25 Feb 25	91.79000 -0.29	92.31	90.40	91.61	978,852
24 Feb 25	92.08000 +1.34	92.26	90.75	91.00	860,175
21 Feb 25	90.74000 +0.44	92.09	89.84	90.71	1,013,697
20 Feb 25	90.30000 +0.18	90.55	89.54	90.11	618,625
19 Feb 25	90.12000 +1.27	90.49	86.64	88.00	902,834
18 Feb 25	88.85000 +4.27	88.97	84.64	84.64	953,132
14 Feb 25	84.58000 +1.99	84.93	82.36	82.85	773,799
13 Feb 25	82.59000 +3.13	82.72	79.61	79.86	716,127
12 Feb 25	79.46000 +1.12	80.22	77.60	77.62	665,548
11 Feb 25	78.34000 +0.34	79.36	76.30	78.56	1,159,446
10 Feb 25	78.00000 -1.27	80.16	77.69	79.24	881,909
07 Feb 25	79.27000 -0.39	81.37	78.58	79.32	859,833
06 Feb 25	79.66000 -1.31	82.47	79.47	81.99	916,247
05 Feb 25	80.97000 -4.89	82.66	78.88	79.00	1,624,588
04 Feb 25	85.86000 +0.67	87.42	85.16	85.69	862,594
03 Feb 25	85.19000 -3.11	87.38	84.55	86.54	928,455
31 Jan 25	88.30000 -2.06	90.65	88.27	90.10	596,328
30 Jan 25	90.36000 +1.85	90.95	88.41	89.20	448,660
29 Jan 25	88.51000 -1.14	90.42	88.50	89.72	494,196
28 Jan 25	89.65000 +0.07	91.01	89.05	89.05	401,712
27 Jan 25	89.58000 +0.23	89.94	88.67	89.08	368,357
24 Jan 25	89.35000 -0.17	90.98	88.78	89.57	453,461
23 Jan 25	89.52000 +1.85	89.66	86.61	87.08	464,886
22 Jan 25	87.67000 +0.44	87.77	86.44	87.09	332,003
21 Jan 25	87.23000 +3.61	87.33	83.90	84.32	340,894
17 Jan 25	83.62000 +0.78	84.34	82.98	83.57	267,529
16 Jan 25	82.84000 -0.10	83.00	82.03	82.78	260,431
15 Jan 25	82.94000 -0.49	84.57	82.79	84.26	316,383
14 Jan 25	83.43000 +0.23	84.68	83.11	83.57	339,171
13 Jan 25	83.20000 +0.63	83.64	81.29	82.27	388,879
10 Jan 25	82.57000 -0.05	83.07	81.57	81.96	358,231
08 Jan 25	82.62000 +0.22	83.29	80.76	82.25	336,723
07 Jan 25	82.40000 -0.70	83.96	81.93	82.54	384,637
06 Jan 25	83.10000 +0.43	83.85	82.59	82.87	505,929
03 Jan 25	82.67000 +0.00	83.43	81.00	82.18	394,539
02 Jan 25	82.67000 -1.26	85.45	82.39	84.72	437,686
31 Dec 24	83.93000 +0.46	84.74	83.76	83.88	449,083
30 Dec 24	83.47000 -2.29	85.21	83.12	85.18	414,346
27 Dec 24	85.76000 -0.80	86.83	85.57	86.26	298,838
26 Dec 24	86.56000 -0.69	87.90	86.23	87.05	313,456
24 Dec 24	87.25000 +0.02	87.46	86.75	87.04	124,427
23 Dec 24	87.23000 -1.08	88.68	85.97	87.76	403,949
20 Dec 24	88.31000 +0.65	89.35	87.63	87.72	1,564,379
19 Dec 24	87.66000 +0.01	88.57	87.05	87.76	473,316
18 Dec 24	87.65000 -3.06	91.30	87.58	90.69	450,546
17 Dec 24	90.71000 +0.86	90.94	89.50	89.77	501,763
16 Dec 24	89.85000 +1.11	90.50	87.51	88.57	436,781
13 Dec 24	88.74000 +0.06	88.89	87.44	88.42	336,715
12 Dec 24	88.68000 -0.34	89.39	87.80	88.72	352,580
11 Dec 24	89.02000 -1.07	90.47	88.87	90.10	566,636
10 Dec 24	90.09000 -0.56	90.86	88.63	90.65	417,740
09 Dec 24	90.65000 +2.30	91.24	87.93	88.44	676,351
06 Dec 24	88.35000 +0.47	89.57	87.89	88.85	324,759
05 Dec 24	87.88000 -0.70	88.84	87.14	88.84	471,956
04 Dec 24	88.58000 +0.23	88.82	87.46	88.01	364,946
03 Dec 24	88.35000 +0.25	88.92	87.33	88.23	317,501
02 Dec 24	88.10000 +0.86	88.18	86.05	87.37	732,513
29 Nov 24	87.24000 +0.08	88.51	87.16	87.42	239,048
27 Nov 24	87.16000 +0.24	88.14	86.45	87.11	319,574
26 Nov 24	86.92000 -1.15	88.33	86.83	87.89	391,897
25 Nov 24	88.07000 +4.59	88.62	84.54	84.54	724,104
22 Nov 24	83.48000 +2.49	83.80	81.48	81.73	413,481
21 Nov 24	80.99000 +0.89	81.65	80.01	80.60	312,784
20 Nov 24	80.10000 -2.03	81.40	79.76	81.40	345,762
19 Nov 24	82.13000 -0.30	82.56	81.04	81.70	323,593
18 Nov 24	82.43000 -1.18	83.99	82.21	83.99	483,714
15 Nov 24	83.61000 -1.08	85.07	83.51	84.69	425,166
14 Nov 24	84.69000 +0.10	85.65	84.60	84.93	360,602
13 Nov 24	84.59000 +1.23	85.26	83.46	83.46	405,731
12 Nov 24	83.36000 -0.29	84.11	82.45	83.79	612,066
11 Nov 24	83.65000 +0.20	84.88	83.46	83.87	544,286
08 Nov 24	83.45000 -1.67	85.05	83.04	84.91	615,551
07 Nov 24	85.12000 +1.33	85.72	83.79	83.79	318,443
06 Nov 24	83.79000 +0.70	85.18	83.00	84.36	714,534
05 Nov 24	83.09000 +1.31	83.88	81.63	81.63	645,627
04 Nov 24	81.78000 +1.43	82.42	80.58	80.66	611,104
01 Nov 24	80.35000 -0.12	81.18	79.36	80.00	852,835
31 Oct 24	80.47000 +4.26	82.32	79.36	79.83	1,398,282
30 Oct 24	76.21000 +0.09	77.46	76.01	76.01	882,711
29 Oct 24	76.12000 +0.42	77.23	75.77	76.00	453,603
28 Oct 24	75.70000 +0.52	77.11	75.64	75.81	549,547
25 Oct 24	75.18000 -1.60	77.82	75.08	77.15	367,355
24 Oct 24	76.78000 -1.16	78.46	76.77	78.29	364,573
23 Oct 24	77.94000 -1.16	79.04	77.70	78.68	298,607
22 Oct 24	79.10000 -1.73	80.68	78.92	80.68	366,895
21 Oct 24	80.83000 -3.56	84.04	79.84	84.00	477,130
18 Oct 24	84.39000 +0.82	84.40	82.96	83.75	377,592
17 Oct 24	83.57000 +0.68	83.78	79.92	79.92	410,861
16 Oct 24	82.89000 +1.23	83.10	81.26	81.95	269,055
15 Oct 24	81.66000 +1.73	82.83	79.87	79.87	264,897
14 Oct 24	79.93000 -0.20	80.46	79.56	80.21	337,850
11 Oct 24	80.13000 +0.68	80.37	79.65	79.65	225,857
10 Oct 24	79.45000 -0.93	80.68	79.26	80.07	330,540
09 Oct 24	80.38000 -0.38	81.13	80.30	80.78	174,864
08 Oct 24	80.76000 +0.70	80.88	79.59	79.92	244,737
07 Oct 24	80.06000 -2.37	82.01	79.47	82.01	332,370
04 Oct 24	82.43000 +1.44	82.51	81.21	81.59	215,553
03 Oct 24	80.99000 -1.17	81.89	80.80	81.69	292,363
02 Oct 24	82.16000 -2.16	83.81	81.96	83.62	323,702
01 Oct 24	84.32000 +1.13	84.76	81.76	82.94	491,377
30 Sep 24	83.19000 +0.43	83.38	81.81	82.89	426,123
27 Sep 24	82.76000 +0.63	83.99	82.17	82.67	258,287
26 Sep 24	82.13000 +2.03	82.30	80.51	80.71	361,965
25 Sep 24	80.10000 +0.30	80.61	79.71	79.97	358,353
24 Sep 24	79.80000 -1.10	81.22	79.71	80.85	397,836
23 Sep 24	80.90000 -1.33	82.89	80.88	82.24	386,795
20 Sep 24	82.23000 -0.25	82.51	81.14	82.02	819,548
19 Sep 24	82.48000 -0.69	84.68	82.31	84.37	439,390
18 Sep 24	83.17000 -0.42	84.36	82.65	83.42	318,900
17 Sep 24	83.59000 +0.27	83.87	82.84	83.72	268,482
16 Sep 24	83.32000 +0.65	83.65	82.59	82.80	232,932
13 Sep 24	82.67000 +1.21	83.26	81.25	81.86	234,952
12 Sep 24	81.46000 +0.74	81.53	80.49	80.64	225,321
11 Sep 24	80.72000 -0.43	80.81	79.23	80.69	274,767
10 Sep 24	81.15000 -0.89	82.11	80.67	82.04	317,221
09 Sep 24	82.04000 +0.52	83.37	81.26	81.60	381,913
06 Sep 24	81.52000 +0.03	82.36	80.72	81.49	270,532
05 Sep 24	81.49000 +0.06	82.00	80.65	81.62	311,295
04 Sep 24	81.43000 +0.56	81.58	79.91	80.87	281,685
03 Sep 24	80.87000 +0.14	81.33	80.04	80.54	409,529
30 Aug 24	80.73000 +0.26	80.97	79.91	80.97	351,238
29 Aug 24	80.47000 -0.14	81.30	79.98	80.57	231,469
28 Aug 24	80.61000 -1.95	82.56	80.44	82.43	303,334
27 Aug 24	82.56000 -0.80	83.46	82.44	82.94	294,195
26 Aug 24	83.36000 -0.38	84.59	83.29	83.85	225,373
23 Aug 24	83.74000 +2.18	83.92	81.76	81.96	302,939
22 Aug 24	81.56000 -0.32	81.99	80.75	81.99	365,482
21 Aug 24	81.88000 +1.32	82.02	80.82	81.28	262,651
20 Aug 24	80.56000 +0.49	80.63	79.83	80.35	271,474
19 Aug 24	80.07000 -0.01	81.02	79.83	80.36	271,376
16 Aug 24	80.08000 +0.16	80.60	79.20	80.13	559,634
15 Aug 24	79.92000 +0.12	81.69	79.74	81.23	453,081
14 Aug 24	79.80000 -0.91	80.98	79.76	80.63	289,709
13 Aug 24	80.71000 +0.73	81.14	79.45	79.70	355,606
12 Aug 24	79.98000 -0.54	81.78	79.81	80.75	373,169
09 Aug 24	80.52000 -1.29	82.03	79.88	81.91	365,011
08 Aug 24	81.81000 +1.34	82.30	80.60	81.48	345,695
07 Aug 24	80.47000 -0.01	82.92	80.32	81.48	623,250
06 Aug 24	80.48000 +2.27	81.97	77.67	78.53	628,616
05 Aug 24	78.21000 +0.00	79.08	75.79	76.00	693,413
02 Aug 24	78.21000 -0.87	78.93	77.06	78.00	481,484
01 Aug 24	79.08000 -2.62	83.01	79.00	81.70	662,063
31 Jul 24	81.70000 +0.48	84.00	80.43	81.19	613,233
30 Jul 24	81.22000 +2.23	81.77	78.82	78.82	650,071
29 Jul 24	78.99000 +2.61	79.39	76.00	76.77	707,227
26 Jul 24	76.38000 -0.84	78.55	75.42	77.45	962,119
25 Jul 24	77.22000 -1.01	79.61	77.13	78.53	741,084
24 Jul 24	78.23000 -0.52	78.75	77.72	78.53	462,346
23 Jul 24	78.75000 +0.38	79.85	78.29	78.29	416,565
22 Jul 24	78.37000 +0.74	78.91	77.03	77.76	502,022
19 Jul 24	77.63000 -1.40	78.47	77.40	78.01	382,419
18 Jul 24	79.03000 -1.41	80.74	78.49	80.47	357,028
17 Jul 24	80.44000 +0.91	80.78	78.98	79.21	477,862
16 Jul 24	79.53000 +1.82	80.04	77.67	77.87	485,218
15 Jul 24	77.71000 -1.09	78.92	77.62	78.80	338,168
12 Jul 24	78.80000 -0.37	79.99	78.54	79.73	500,648
11 Jul 24	79.17000 +1.62	79.47	78.09	78.18	463,974
10 Jul 24	77.55000 -0.65	78.62	76.67	78.20	468,643
09 Jul 24	78.20000 -1.39	80.44	78.16	79.55	406,162
08 Jul 24	79.59000 +3.43	80.25	77.90	78.72	1,116,962
05 Jul 24	76.16000 -0.43	76.69	75.49	76.48	586,967
03 Jul 24	76.59000 -0.57	77.43	76.42	77.36	199,376
02 Jul 24	77.16000 +0.01	77.71	76.58	77.11	670,439
01 Jul 24	77.15000 -1.93	79.83	76.97	79.40	528,234
28 Jun 24	79.08000 +0.63	79.90	78.18	78.62	651,327
27 Jun 24	78.45000 -1.50	79.64	78.26	79.64	509,585
26 Jun 24	79.95000 -1.66	82.17	79.84	81.67	487,034
25 Jun 24	81.61000 -2.10	83.75	81.30	83.60	309,823
24 Jun 24	83.71000 +0.14	84.67	82.67	83.49	349,931
21 Jun 24	83.57000 +1.55	83.84	81.75	82.30	1,040,983
20 Jun 24	82.02000 +0.30	82.84	80.77	81.54	415,720
18 Jun 24	81.72000 -0.26	82.34	81.29	82.01	443,587
17 Jun 24	81.98000 +1.36	82.28	80.39	80.56	424,341
14 Jun 24	80.62000 -1.25	82.74	80.48	81.51	250,001
13 Jun 24	81.87000 +0.60	82.05	80.00	81.04	471,888
12 Jun 24	81.27000 -0.13	82.88	80.50	82.53	324,169
11 Jun 24	81.40000 -0.52	81.83	80.91	81.63	275,532
10 Jun 24	81.92000 -0.91	82.43	81.35	82.42	309,794
07 Jun 24	82.83000 -0.86	84.17	82.21	83.45	281,403
06 Jun 24	83.69000 -0.31	84.31	83.38	84.09	368,811
05 Jun 24	84.00000 -0.97	85.16	83.61	85.14	311,698
04 Jun 24	84.97000 -2.01	87.16	84.67	86.37	419,560
03 Jun 24	86.98000 +1.36	87.23	85.68	85.96	489,007
31 May 24	85.62000 +1.80	85.74	81.82	84.19	421,574
30 May 24	83.82000 +0.95	84.36	82.74	82.87	411,308
29 May 24	82.87000 -0.11	83.53	81.85	82.79	416,062
28 May 24	82.98000 -1.05	84.78	82.86	83.96	293,027
24 May 24	84.03000 -0.54	84.82	83.74	84.80	296,363
23 May 24	84.57000 +0.09	85.09	83.73	84.38	350,075
22 May 24	84.48000 -1.35	86.00	84.00	85.18	374,822
21 May 24	85.83000 +1.01	85.89	84.10	84.51	399,351
20 May 24	84.82000 +1.21	84.95	83.31	83.61	370,944
17 May 24	83.61000 -0.40	84.23	83.23	84.23	318,933
16 May 24	84.01000 +0.42	84.10	83.44	83.69	262,038
15 May 24	83.59000 -1.13	84.77	83.19	84.69	261,116
14 May 24	84.72000 -0.05	85.96	84.03	85.67	355,404
13 May 24	84.77000 +0.70	86.73	84.10	84.50	560,362
10 May 24	84.07000 +1.08	84.20	82.37	83.00	653,938
09 May 24	82.99000 +1.06	82.99	81.81	82.10	211,057
08 May 24	81.93000 -0.27	82.44	81.30	82.11	348,478
07 May 24	82.20000 +0.87	82.43	81.69	81.76	324,361
06 May 24	81.33000 +0.32	81.75	81.11	81.49	313,254
03 May 24	81.01000 -0.52	82.89	80.28	82.17	352,578
02 May 24	81.53000 +0.05	82.00	80.81	81.70	415,586
01 May 24	81.48000 +1.85	81.81	78.96	79.78	700,937
30 Apr 24	79.63000 +0.54	80.51	78.20	78.20	678,759
29 Apr 24	79.09000 -0.91	80.25	76.90	80.13	771,759
26 Apr 24	80.00000 +0.99	86.11	79.32	86.00	1,713,696
25 Apr 24	79.01000 -0.77	79.82	78.54	79.56	863,149
24 Apr 24	79.78000 +0.79	80.26	78.81	79.05	546,386
23 Apr 24	78.99000 +1.85	79.24	76.61	76.90	570,985
22 Apr 24	77.14000 +0.59	78.38	76.57	76.89	517,239
19 Apr 24	76.55000 +1.01	76.82	75.28	75.28	696,243
18 Apr 24	75.54000 +0.54	75.66	74.95	75.57	340,603
17 Apr 24	75.00000 +0.01	75.83	74.82	75.63	326,776
16 Apr 24	74.99000 +0.78	75.23	73.04	73.95	531,082
15 Apr 24	74.21000 -0.59	75.60	73.91	75.44	689,481
12 Apr 24	74.80000 -0.64	75.08	74.29	74.69	490,449
11 Apr 24	75.44000 +0.16	76.11	74.87	75.88	343,458
10 Apr 24	75.28000 -1.63	75.77	74.87	75.42	361,592
09 Apr 24	76.91000 +0.53	77.02	75.96	76.77	385,236
08 Apr 24	76.38000 +0.91	76.83	75.47	75.84	436,928
05 Apr 24	75.47000 +0.24	76.09	74.86	74.90	560,761
04 Apr 24	75.23000 -1.18	77.53	74.95	77.46	444,862
03 Apr 24	76.41000 -1.31	77.77	75.91	77.69	400,588
02 Apr 24	77.72000 -3.32	79.84	76.57	79.84	448,692
01 Apr 24	81.04000 -0.14	81.32	80.28	81.22	482,995
28 Mar 24	81.18000 +1.56	81.31	79.73	79.87	479,518
27 Mar 24	79.62000 +0.70	80.42	79.25	79.40	635,806
26 Mar 24	78.92000 +0.86	79.23	78.43	78.68	595,138
25 Mar 24	78.06000 +0.53	78.90	77.47	77.47	411,177
22 Mar 24	77.53000 -1.22	78.07	76.91	77.99	387,135
21 Mar 24	78.75000 +0.78	79.05	77.69	78.17	313,078
20 Mar 24	77.97000 +0.64	78.18	77.19	77.51	307,361
19 Mar 24	77.33000 +0.50	77.87	76.83	76.83	326,771
18 Mar 24	76.83000 -2.90	79.36	76.48	79.23	561,622
15 Mar 24	79.73000 +0.21	80.44	79.29	79.29	2,392,161
14 Mar 24	79.52000 -0.80	80.53	79.16	80.53	485,780
13 Mar 24	80.32000 +0.22	80.85	79.96	80.26	427,818
12 Mar 24	80.10000 +0.30	80.29	79.17	79.94	445,069
11 Mar 24	79.80000 -0.89	80.91	79.73	80.54	416,433
08 Mar 24	80.69000 +0.01	81.42	80.66	81.18	361,149
07 Mar 24	80.68000 +0.27	80.94	80.12	80.39	251,409
06 Mar 24	80.41000 +0.56	80.63	79.82	80.42	457,305
05 Mar 24	79.85000 -0.12	80.72	79.24	79.78	291,693
04 Mar 24	79.97000 -1.23	81.13	79.87	81.13	380,819
01 Mar 24	81.20000 -1.49	82.49	81.10	82.49	342,795
29 Feb 24	82.69000 +1.00	82.89	81.75	82.08	411,441
28 Feb 24	81.69000 +0.04	82.10	80.33	80.72	403,609
27 Feb 24	81.65000 +0.58	82.02	81.15	81.83	464,767
26 Feb 24	81.07000 -1.66	82.40	80.75	82.34	431,780
23 Feb 24	82.73000 +0.78	83.15	81.78	82.22	500,322
22 Feb 24	81.95000 +0.45	82.35	81.31	81.67	312,195
21 Feb 24	81.50000 +1.47	81.51	79.90	80.02	394,799
20 Feb 24	80.03000 -1.06	81.24	80.01	80.58	505,185
16 Feb 24	81.09000 -0.64	81.67	80.50	80.78	572,426
15 Feb 24	81.73000 +0.24	82.37	81.57	81.76	310,962
14 Feb 24	81.49000 +1.34	81.60	79.81	80.88	373,818
13 Feb 24	80.15000 -1.10	80.83	78.83	79.57	506,158
12 Feb 24	81.25000 +1.20	81.67	80.38	80.38	534,911
09 Feb 24	80.05000 +1.98	80.33	78.50	78.54	668,219
08 Feb 24	78.07000 +0.92	78.58	76.53	77.65	779,244
07 Feb 24	77.15000 -0.43	78.15	76.54	77.55	447,859
06 Feb 24	77.58000 +0.00	78.29	76.94	77.49	733,226
05 Feb 24	77.58000 -3.78	80.68	76.76	80.68	852,074
02 Feb 24	81.36000 -0.71	81.57	73.51	73.96	2,018,904
01 Feb 24	82.07000 +2.81	82.25	79.20	79.58	854,113
31 Jan 24	79.26000 -2.13	81.56	79.25	81.13	597,703
30 Jan 24	81.39000 +0.15	81.76	80.90	81.23	457,211
29 Jan 24	81.24000 +0.77	81.33	79.77	80.32	434,776
26 Jan 24	80.47000 +2.08	80.83	78.15	78.49	751,777
25 Jan 24	78.39000 -0.44	80.03	78.17	79.27	458,502
24 Jan 24	78.83000 -0.72	80.26	78.78	79.87	297,187
23 Jan 24	79.55000 +0.20	80.66	78.84	79.95	301,132
22 Jan 24	79.35000 +0.95	79.36	78.28	78.60	276,935
19 Jan 24	78.40000 +0.90	78.41	76.84	77.79	263,110
18 Jan 24	77.50000 +0.51	77.74	76.18	77.49	366,845
17 Jan 24	76.99000 -0.68	77.28	76.03	76.83	363,569
16 Jan 24	77.67000 +0.28	77.70	75.72	76.69	438,197
12 Jan 24	77.39000 -0.18	78.77	77.04	78.07	296,237
11 Jan 24	77.57000 -0.22	77.90	76.88	77.45	259,590
10 Jan 24	77.79000 +0.28	77.94	76.66	77.59	327,345
09 Jan 24	77.51000 +0.76	77.81	75.91	76.35	324,387
08 Jan 24	76.75000 +1.38	76.99	75.14	75.39	364,781
05 Jan 24	75.37000 -1.52	76.59	73.62	75.00	744,589
04 Jan 24	76.89000 +0.19	76.97	75.71	76.37	344,744
03 Jan 24	76.70000 -2.62	78.47	76.66	78.47	304,271
02 Jan 24	79.32000 -0.22	79.75	78.45	79.39	463,182
29 Dec 23	79.54000 -0.90	80.79	79.45	80.32	252,552
28 Dec 23	80.44000 +0.08	80.54	79.90	80.00	269,200
27 Dec 23	80.36000 -0.44	81.04	80.24	80.91	248,684
26 Dec 23	80.80000 +0.61	81.34	79.75	80.49	329,969
22 Dec 23	80.19000 -1.80	80.97	79.38	80.00	412,821
21 Dec 23	81.99000 +0.69	82.30	81.32	81.69	238,502
20 Dec 23	81.30000 -1.66	83.11	81.30	83.03	271,072
19 Dec 23	82.96000 +1.28	82.97	81.92	81.92	337,016
18 Dec 23	81.68000 +0.17	81.77	80.93	81.59	219,640
15 Dec 23	81.51000 -0.88	83.34	81.21	82.50	633,815
14 Dec 23	82.39000 +0.89	83.24	81.79	82.00	375,956
13 Dec 23	81.50000 +1.90	81.58	79.16	79.25	321,229
12 Dec 23	79.60000 -1.30	80.95	79.22	80.95	309,764
11 Dec 23	80.90000 +0.77	81.19	80.12	80.12	250,538
08 Dec 23	80.13000 +0.11	80.82	79.65	79.98	253,869
07 Dec 23	80.02000 -0.42	81.03	79.82	80.36	432,468
06 Dec 23	80.44000 +0.91	81.07	79.80	79.92	264,416
05 Dec 23	79.53000 -1.68	80.87	79.43	80.72	380,319
04 Dec 23	81.21000 +1.44	81.79	79.45	79.45	358,200
01 Dec 23	79.77000 +1.44	79.80	77.62	78.12	334,232
30 Nov 23	78.33000 +0.64	78.86	77.11	78.00	449,175
29 Nov 23	77.69000 +1.26	77.86	77.02	77.17	504,548
28 Nov 23	76.43000 +1.06	77.00	74.98	75.42	461,833
27 Nov 23	75.37000 -0.06	75.42	73.70	74.85	481,969
24 Nov 23	75.43000 +0.54	75.47	74.55	74.89	168,995
22 Nov 23	74.89000 +0.18	75.34	74.50	74.78	351,657
21 Nov 23	74.71000 -0.69	75.23	74.16	75.10	486,892
20 Nov 23	75.40000 -1.50	76.90	74.85	76.90	419,160
17 Nov 23	76.90000 +0.36	77.97	76.70	77.97	299,851
16 Nov 23	76.54000 -1.52	77.80	76.05	77.80	314,157
15 Nov 23	78.06000 +0.71	79.68	77.34	77.34	395,725
14 Nov 23	77.35000 +2.30	78.43	77.06	77.22	374,161
13 Nov 23	75.05000 -1.30	75.82	74.88	75.81	446,891
10 Nov 23	76.35000 -0.47	76.97	75.30	76.88	418,924
09 Nov 23	76.82000 -0.56	78.02	76.68	77.81	318,546
08 Nov 23	77.38000 +0.11	78.42	77.04	77.75	390,587
07 Nov 23	77.27000 -0.38	77.75	76.89	77.19	260,422
06 Nov 23	77.65000 +0.06	78.12	76.71	77.88	443,879
03 Nov 23	77.59000 +1.70	77.98	76.41	76.72	429,012
02 Nov 23	75.89000 +1.91	76.73	74.97	75.14	605,302
01 Nov 23	73.98000 +0.18	74.02	72.13	73.98	744,983
31 Oct 23	73.80000 +2.00	74.13	71.21	71.89	651,600
30 Oct 23	71.80000 +0.46	72.39	70.79	71.81	608,373
27 Oct 23	71.34000 +0.97	73.21	66.01	69.45	1,516,675
26 Oct 23	70.37000 +0.12	70.99	69.38	69.99	822,949
25 Oct 23	70.25000 -0.17	70.84	69.96	70.52	574,240
24 Oct 23	70.42000 -0.88	72.70	70.41	71.49	572,793
23 Oct 23	71.30000 -0.03	72.13	70.55	71.11	389,096
20 Oct 23	71.33000 -1.68	72.92	71.21	72.16	638,717
19 Oct 23	73.01000 -1.93	75.07	72.94	74.63	723,937
18 Oct 23	74.94000 -1.04	75.78	74.79	75.40	304,122
17 Oct 23	75.98000 +1.51	76.52	74.24	74.37	513,057
16 Oct 23	74.47000 +2.70	74.60	72.05	72.17	467,691
13 Oct 23	71.77000 +0.80	71.83	70.39	71.10	291,408
12 Oct 23	70.97000 -0.23	71.49	70.16	71.39	290,389
11 Oct 23	71.20000 +0.88	71.54	70.46	70.46	328,220
10 Oct 23	70.32000 -0.23	71.16	69.93	70.32	353,046
09 Oct 23	70.55000 -0.43	70.85	69.54	70.22	412,853
06 Oct 23	70.98000 -0.03	71.64	69.94	70.58	289,022
05 Oct 23	71.01000 +0.05	71.89	70.39	71.09	284,100
04 Oct 23	70.96000 +0.23	71.18	69.93	70.73	277,561
03 Oct 23	70.73000 -0.10	71.39	70.19	70.50	402,277
02 Oct 23	70.83000 -3.27	74.63	70.44	74.33	572,391
29 Sep 23	74.10000 +1.54	74.98	73.43	74.38	551,381
28 Sep 23	72.56000 +2.02	72.71	70.52	70.84	434,390
27 Sep 23	70.54000 +0.58	70.88	69.76	70.21	482,252
26 Sep 23	69.96000 -0.20	70.67	69.59	69.61	314,429
25 Sep 23	70.16000 +0.21	70.33	69.57	69.70	295,708
22 Sep 23	69.95000 -0.26	70.70	69.82	70.29	329,837
21 Sep 23	70.21000 -1.42	71.18	70.16	71.17	233,284
20 Sep 23	71.63000 +0.17	72.58	71.58	71.75	397,485
19 Sep 23	71.46000 +0.90	71.56	70.07	70.61	417,463
18 Sep 23	70.56000 -1.20	72.00	70.37	71.83	382,327
15 Sep 23	71.76000 +0.02	72.22	71.52	71.65	658,373
14 Sep 23	71.74000 +0.64	71.99	71.09	71.71	430,017
13 Sep 23	71.10000 -0.59	71.54	70.91	71.52	469,868
12 Sep 23	71.69000 +1.26	71.90	70.00	70.04	414,997
11 Sep 23	70.43000 -1.15	72.15	70.01	72.15	416,142
08 Sep 23	71.58000 -0.57	72.42	71.54	72.42	398,849
07 Sep 23	72.15000 -0.05	72.80	71.77	71.77	548,991
06 Sep 23	72.20000 +0.27	72.41	71.14	72.07	326,388
05 Sep 23	71.93000 -1.94	73.69	71.70	73.58	378,675
01 Sep 23	73.87000 +0.53	74.15	73.52	73.59	270,807
31 Aug 23	73.34000 -0.18	74.02	73.28	73.39	223,147
30 Aug 23	73.52000 -0.08	73.89	73.08	73.53	336,803
29 Aug 23	73.60000 +0.98	73.71	72.50	72.92	363,394
28 Aug 23	72.62000 +1.60	72.67	71.02	71.02	478,812
25 Aug 23	71.02000 +0.19	71.71	70.13	71.10	388,084
24 Aug 23	70.83000 -3.76	74.77	70.75	74.43	439,821
23 Aug 23	74.59000 +0.71	75.10	72.72	73.40	485,201
22 Aug 23	73.88000 -0.80	74.73	73.65	73.88	684,458
21 Aug 23	74.68000 -0.35	75.28	73.80	74.89	516,538
18 Aug 23	75.03000 +0.23	75.49	74.02	74.20	367,593
17 Aug 23	74.80000 +0.08	75.39	74.65	74.85	332,355
16 Aug 23	74.72000 -0.16	75.82	74.69	74.92	258,107
15 Aug 23	74.88000 -0.60	75.25	74.37	74.82	347,347
14 Aug 23	75.48000 -0.31	75.64	74.88	75.60	290,535
11 Aug 23	75.79000 +0.11	76.22	75.28	75.54	312,904
10 Aug 23	75.68000 -0.69	77.57	75.67	77.10	271,690
09 Aug 23	76.37000 +0.12	77.00	75.70	76.08	370,118
08 Aug 23	76.25000 +1.39	76.42	74.09	74.09	492,655
07 Aug 23	74.86000 -0.51	75.85	74.57	75.25	531,762
04 Aug 23	75.37000 +0.07	76.82	74.97	75.64	781,193
03 Aug 23	75.30000 +1.05	75.81	72.50	74.04	906,103
02 Aug 23	74.25000 -3.05	75.29	71.54	72.00	1,531,743
01 Aug 23	77.30000 -1.31	79.29	77.14	78.13	636,764
31 Jul 23	78.61000 +1.13	79.11	77.51	77.51	443,152
28 Jul 23	77.48000 +0.38	77.93	77.08	77.43	325,193
27 Jul 23	77.10000 -0.77	78.54	76.68	78.31	781,636
26 Jul 23	77.87000 +0.51	78.38	77.33	77.36	306,562
25 Jul 23	77.36000 -0.24	77.78	76.77	77.76	266,194
24 Jul 23	77.60000 +0.17	79.41	77.28	77.67	302,696
21 Jul 23	77.43000 +0.36	77.88	77.10	77.74	215,650
20 Jul 23	77.07000 -0.88	78.27	76.72	78.26	322,085
19 Jul 23	77.95000 +0.14	78.37	77.57	77.60	325,637
18 Jul 23	77.81000 +0.77	78.45	76.83	76.89	228,327
17 Jul 23	77.04000 -0.34	77.50	76.22	76.92	283,187
14 Jul 23	77.38000 -0.46	78.07	76.45	78.07	327,849
13 Jul 23	77.84000 -0.92	79.24	77.76	79.03	374,596
12 Jul 23	78.76000 +1.63	78.76	76.96	77.89	452,997
11 Jul 23	77.13000 +1.45	77.33	75.69	75.95	352,794
10 Jul 23	75.68000 +0.56	76.65	74.73	74.89	569,435
07 Jul 23	75.12000 -0.51	75.78	74.64	75.78	590,991
06 Jul 23	75.63000 -0.32	75.84	74.09	75.10	555,698
05 Jul 23	75.95000 -1.09	76.86	75.51	76.86	513,396
03 Jul 23	77.04000 -0.20	77.71	76.91	77.24	234,382
30 Jun 23	77.24000 +0.72	77.70	76.44	76.87	442,437
29 Jun 23	76.52000 -0.05	77.30	76.00	76.58	304,686
28 Jun 23	76.57000 +0.28	76.57	75.14	76.06	491,019
27 Jun 23	76.29000 +1.16	76.89	75.12	75.27	279,662
26 Jun 23	75.13000 +0.80	75.67	74.35	74.59	283,540
23 Jun 23	74.33000 -0.92	74.90	73.60	74.69	543,999
22 Jun 23	75.25000 -0.91	76.60	75.05	76.10	391,404
21 Jun 23	76.16000 -0.05	76.49	75.30	75.84	343,898
20 Jun 23	76.21000 -0.71	76.52	75.36	76.47	377,065
16 Jun 23	76.92000 -0.44	77.79	76.55	77.79	536,260
15 Jun 23	77.36000 +0.37	77.47	76.23	76.56	396,328
14 Jun 23	76.99000 +0.73	77.37	76.11	76.25	469,457
13 Jun 23	76.26000 +0.03	77.07	76.14	76.65	312,791
12 Jun 23	76.23000 -0.76	77.26	76.00	77.25	449,762
09 Jun 23	76.99000 -0.55	77.72	76.59	77.46	289,156
08 Jun 23	77.54000 -1.33	78.79	76.26	78.79	307,221
07 Jun 23	78.87000 +0.93	79.71	78.26	78.36	373,207
06 Jun 23	77.94000 +2.12	78.16	75.82	75.82	236,894
05 Jun 23	75.82000 -0.02	75.99	74.55	75.04	292,166
02 Jun 23	75.84000 +2.27	76.46	74.08	74.90	409,759
01 Jun 23	73.57000 -0.26	74.01	72.90	73.64	306,188
31 May 23	73.83000 -0.78	74.41	72.84	74.35	465,553
30 May 23	74.61000 -0.04	75.22	73.92	74.72	253,931
26 May 23	74.65000 +0.69	75.09	73.54	73.92	237,761
25 May 23	73.96000 +0.05	75.49	73.41	73.83	428,537
24 May 23	73.91000 -2.10	76.39	73.53	76.03	290,975
23 May 23	76.01000 -0.54	77.13	75.65	76.26	272,672
22 May 23	76.55000 +0.80	76.92	75.04	75.99	412,696
19 May 23	75.75000 -1.14	76.61	74.57	76.61	577,617
18 May 23	76.89000 +0.45	77.05	76.07	76.68	370,315
17 May 23	76.44000 +0.44	76.92	75.57	75.83	309,638
16 May 23	76.00000 -1.55	76.91	75.99	76.91	341,305
15 May 23	77.55000 -0.67	79.08	77.19	78.73	351,884
12 May 23	78.22000 -1.11	80.28	77.62	79.49	294,575
11 May 23	79.33000 -0.13	80.04	79.17	79.49	249,743
10 May 23	79.46000 -0.85	81.41	78.48	81.06	344,414
09 May 23	80.31000 -1.70	81.34	80.27	81.34	285,907
08 May 23	82.01000 -0.62	83.29	81.73	82.89	210,887
05 May 23	82.63000 +1.91	83.25	81.46	81.81	424,177
04 May 23	80.72000 -0.26	83.12	80.09	80.22	480,167
03 May 23	80.98000 -0.27	83.68	80.67	81.30	429,878
02 May 23	81.25000 -2.03	82.75	80.91	82.52	534,241
01 May 23	83.28000 -0.26	85.73	83.13	83.44	499,391
28 Apr 23	83.54000 -4.06	86.96	82.00	85.26	924,512
27 Apr 23	87.60000 +1.46	88.17	85.49	86.14	409,975
26 Apr 23	86.14000 +0.00	86.56	85.58	85.86	361,193
25 Apr 23	86.14000 -3.64	89.11	86.11	88.35	296,614
24 Apr 23	89.78000 +0.95	90.04	88.92	89.08	281,632
21 Apr 23	88.83000 +0.10	89.10	87.96	88.91	250,842
20 Apr 23	88.73000 +0.32	89.72	88.37	88.37	274,864
19 Apr 23	88.41000 +0.65	88.48	86.89	87.79	221,780
18 Apr 23	87.76000 +0.87	87.85	87.08	87.17	256,668
17 Apr 23	86.89000 -1.01	88.36	86.47	87.88	279,649
14 Apr 23	87.90000 -0.33	89.53	87.77	88.35	301,432
13 Apr 23	88.23000 +0.45	88.86	87.61	87.88	253,379
12 Apr 23	87.78000 -0.89	89.28	87.63	89.24	284,991
11 Apr 23	88.67000 +0.07	89.34	88.35	88.80	333,708
10 Apr 23	88.60000 +0.21	89.11	87.86	87.86	270,457
06 Apr 23	88.39000 -1.14	89.00	87.42	89.00	225,474
05 Apr 23	89.53000 -1.15	90.46	88.71	90.03	287,206
04 Apr 23	90.68000 -0.93	91.55	89.75	91.45	277,840
03 Apr 23	91.61000 +1.37	91.63	90.08	90.08	246,938
31 Mar 23	90.24000 +2.27	90.29	88.22	88.55	197,419
30 Mar 23	87.97000 +0.40	88.72	87.54	88.20	164,652
29 Mar 23	87.57000 +0.16	88.05	87.01	87.97	184,658
28 Mar 23	87.41000 +0.89	88.03	86.54	86.74	181,108
27 Mar 23	86.52000 -0.38	87.77	86.01	87.50	323,387
24 Mar 23	86.90000 +0.87	86.92	84.95	85.58	338,297
23 Mar 23	86.03000 +0.36	87.36	85.01	86.05	248,332
22 Mar 23	85.67000 -2.06	88.47	85.62	87.24	265,682
21 Mar 23	87.73000 +1.27	88.59	87.12	87.55	370,358
20 Mar 23	86.46000 +0.46	87.58	86.05	86.88	278,458
17 Mar 23	86.00000 -0.98	86.76	85.48	86.51	425,830
16 Mar 23	86.98000 +1.74	87.06	84.02	84.31	270,379
15 Mar 23	85.24000 -1.14	85.52	83.92	84.68	459,161
14 Mar 23	86.38000 +1.00	87.46	85.78	87.23	289,953
13 Mar 23	85.38000 -0.95	86.77	84.92	85.07	221,084
10 Mar 23	86.33000 -1.24	87.58	85.19	87.57	247,444
09 Mar 23	87.57000 -1.33	89.24	87.39	89.08	259,964
08 Mar 23	88.90000 +0.62	89.00	87.64	88.28	265,471
07 Mar 23	88.28000 -0.19	89.60	88.13	88.51	338,546
06 Mar 23	88.47000 -1.52	90.42	88.22	89.99	416,395
03 Mar 23	89.99000 +0.63	90.02	88.26	89.72	225,695
02 Mar 23	89.36000 +0.95	89.38	87.71	87.71	215,772
01 Mar 23	88.41000 +1.21	88.75	87.05	87.19	270,015
28 Feb 23	87.20000 -0.76	88.45	87.15	87.74	301,974
27 Feb 23	87.96000 -0.01	89.03	87.64	88.40	206,840
24 Feb 23	87.97000 +0.04	88.47	86.78	86.90	256,172
23 Feb 23	87.93000 +0.32	88.40	87.23	88.00	186,733
22 Feb 23	87.61000 +0.09	88.89	87.04	87.76	241,962
21 Feb 23	87.52000 -3.51	90.25	87.31	90.07	348,550
17 Feb 23	91.03000 +0.38	91.20	90.03	90.40	251,889
16 Feb 23	90.65000 -1.21	91.35	90.20	90.83	370,699
15 Feb 23	91.86000 +0.98	91.86	89.94	89.94	218,544
14 Feb 23	90.88000 -0.54	91.88	90.21	90.99	242,255
13 Feb 23	91.42000 +1.83	91.45	89.12	89.93	257,457
10 Feb 23	89.59000 -0.42	90.01	88.52	89.95	355,940
09 Feb 23	90.01000 -0.48	92.98	89.67	91.80	282,729
08 Feb 23	90.49000 -0.89	91.48	89.11	89.81	354,037
07 Feb 23	91.38000 +0.14	92.45	90.17	90.64	389,178
06 Feb 23	91.24000 -2.25	92.92	90.77	92.50	496,495
03 Feb 23	93.49000 -2.62	93.83	85.99	85.99	1,013,983
02 Feb 23	96.11000 -1.29	98.32	95.22	97.40	547,497
01 Feb 23	97.40000 +1.50	98.04	94.89	95.60	482,985
31 Jan 23	95.90000 +3.07	96.05	93.03	93.03	539,851
30 Jan 23	92.83000 +1.23	93.14	90.49	90.98	404,437
27 Jan 23	91.60000 +0.75	92.29	89.99	90.30	276,693
26 Jan 23	90.85000 +0.22	91.60	89.44	91.15	140,718
25 Jan 23	90.63000 +0.03	90.72	88.77	89.70	189,391
24 Jan 23	90.60000 +0.19	91.00	89.53	90.00	157,939
23 Jan 23	90.41000 +1.57	90.91	88.85	89.32	188,774
20 Jan 23	88.84000 +1.19	88.97	87.09	88.23	261,845
19 Jan 23	87.65000 -2.83	90.16	87.31	90.06	339,782
18 Jan 23	90.48000 -0.96	92.35	90.30	91.44	221,130
17 Jan 23	91.44000 -1.59	92.78	91.24	92.61	200,092
13 Jan 23	93.03000 +1.08	93.35	91.03	91.44	233,169
12 Jan 23	91.95000 -0.08	92.13	90.78	92.13	345,777
11 Jan 23	92.03000 +0.15	92.60	91.73	92.17	363,623
10 Jan 23	91.88000 -0.38	92.72	90.75	91.77	260,959
09 Jan 23	92.26000 -0.45	93.34	91.08	92.51	221,796
06 Jan 23	92.71000 +2.49	93.07	90.39	90.73	284,743
05 Jan 23	90.22000 -1.21	91.84	89.69	90.80	371,691
04 Jan 23	91.43000 +2.82	91.97	89.37	89.65	291,854
03 Jan 23	88.61000 +1.03	89.33	88.03	88.67	263,268
30 Dec 22	87.58000 -0.25	87.88	86.82	86.82	185,293
29 Dec 22	87.83000 +2.75	88.02	85.42	85.42	190,547
28 Dec 22	85.08000 -2.02	87.65	84.71	87.07	192,000
27 Dec 22	87.10000 +1.19	87.36	85.75	86.28	158,310
23 Dec 22	85.91000 +0.01	85.96	84.66	85.77	197,508
22 Dec 22	85.90000 +0.06	85.96	84.70	84.81	184,206
21 Dec 22	85.84000 +2.17	86.69	85.29	85.44	264,507
20 Dec 22	83.67000 -0.24	84.35	82.97	83.91	281,136
19 Dec 22	83.91000 -0.52	84.89	83.25	84.89	275,346
16 Dec 22	84.43000 -1.26	85.47	84.10	85.02	594,498
15 Dec 22	85.69000 -1.99	86.26	84.96	86.26	423,975
14 Dec 22	87.68000 -0.86	89.93	87.00	88.50	306,788
13 Dec 22	88.54000 +0.55	91.02	88.18	90.84	375,463
12 Dec 22	87.99000 +0.48	88.21	87.05	87.47	291,899
09 Dec 22	87.51000 -2.26	89.27	87.44	88.81	302,181
08 Dec 22	89.77000 +1.98	89.82	87.90	88.29	205,425
07 Dec 22	87.79000 -0.30	90.03	87.38	88.09	339,374
06 Dec 22	88.09000 -1.37	90.08	87.38	89.35	397,399
05 Dec 22	89.46000 -1.71	89.92	88.56	89.90	314,491
02 Dec 22	91.17000 +1.00	91.59	89.12	89.30	297,083
01 Dec 22	90.17000 +0.58	91.06	87.88	89.75	223,912
30 Nov 22	89.59000 +2.44	89.64	86.76	87.57	355,279
29 Nov 22	87.15000 +0.68	87.92	86.64	86.92	279,411
28 Nov 22	86.47000 -2.64	89.39	86.06	88.46	299,399
25 Nov 22	89.11000 +0.62	89.27	86.09	88.05	157,304
23 Nov 22	88.49000 +1.33	88.50	85.74	86.77	314,738
22 Nov 22	87.16000 +2.69	87.21	85.25	85.44	399,992
21 Nov 22	84.47000 -1.16	85.35	83.50	85.03	408,370
18 Nov 22	85.63000 +4.65	86.02	82.58	82.85	653,806
17 Nov 22	80.98000 +0.40	81.20	79.12	79.42	252,285
16 Nov 22	80.58000 -2.08	81.96	79.28	81.45	257,525
15 Nov 22	82.66000 +2.15	83.53	81.55	82.16	255,458
14 Nov 22	80.51000 -1.10	81.45	80.11	81.04	320,360
11 Nov 22	81.61000 +4.40	81.67	77.60	77.60	521,263
10 Nov 22	77.21000 +4.96	77.24	75.03	75.09	463,084
09 Nov 22	72.25000 -2.31	74.64	72.04	74.19	312,965
08 Nov 22	74.56000 -0.15	75.97	73.91	75.08	279,678
07 Nov 22	74.71000 -1.31	76.79	74.02	76.79	232,787
04 Nov 22	76.02000 +2.16	76.96	74.89	75.42	254,007
03 Nov 22	73.86000 +0.34	74.96	72.25	73.41	376,052
02 Nov 22	73.52000 -1.21	77.02	73.43	74.38	622,625
01 Nov 22	74.73000 +0.23	76.11	74.43	75.73	535,230
31 Oct 22	74.50000 -2.56	76.85	74.41	76.25	624,189
28 Oct 22	77.06000 +3.46	78.13	73.51	74.51	955,175
27 Oct 22	73.60000 -1.95	76.30	72.32	75.91	953,540
26 Oct 22	75.55000 -0.16	76.69	74.81	75.20	327,752
25 Oct 22	75.71000 +1.66	76.10	74.30	74.30	342,512
24 Oct 22	74.05000 +1.39	74.19	72.36	73.27	270,282
21 Oct 22	72.66000 +1.61	72.81	70.54	70.86	234,372
20 Oct 22	71.05000 -1.63	74.01	70.85	73.10	268,427
19 Oct 22	72.68000 -0.52	73.25	71.76	72.69	305,251
18 Oct 22	73.20000 +1.01	74.39	72.59	73.43	336,870
17 Oct 22	72.19000 +0.45	73.24	71.97	73.05	480,327
14 Oct 22	71.74000 -0.82	73.63	71.49	73.13	346,989
13 Oct 22	72.56000 +0.14	73.59	69.40	70.50	544,420
12 Oct 22	72.42000 -0.01	73.73	72.08	72.61	293,222
11 Oct 22	72.43000 +0.37	73.80	71.47	72.21	349,387
10 Oct 22	72.06000 -0.71	73.04	71.25	72.91	260,691
07 Oct 22	72.77000 -2.45	74.59	72.43	74.16	244,268
06 Oct 22	75.22000 +0.02	75.50	74.56	74.56	328,920
05 Oct 22	75.20000 +2.41	75.49	71.71	71.71	387,673
04 Oct 22	72.79000 +3.69	72.84	70.45	70.45	374,340
03 Oct 22	69.10000 +1.80	69.79	67.53	68.22	343,872
30 Sep 22	67.30000 -1.34	68.00	65.02	67.07	673,740
29 Sep 22	68.64000 -1.17	69.38	68.08	68.84	441,149
28 Sep 22	69.81000 +2.43	70.07	67.69	67.69	419,304
27 Sep 22	67.38000 +0.14	68.37	66.37	68.04	372,677
26 Sep 22	67.24000 -0.22	68.47	66.93	67.22	458,215
23 Sep 22	67.46000 -0.70	67.67	66.53	67.44	573,020
22 Sep 22	68.16000 -1.88	70.42	68.14	70.06	269,888
21 Sep 22	70.04000 -0.87	72.36	70.01	71.11	290,322
20 Sep 22	70.91000 -1.80	72.37	70.68	71.83	403,716
19 Sep 22	72.71000 +1.71	72.77	70.31	70.31	414,307
16 Sep 22	71.00000 -1.06	72.00	70.58	71.56	612,004
15 Sep 22	72.06000 -0.45	73.95	71.82	72.23	282,053
14 Sep 22	72.51000 -0.37	73.25	71.77	73.25	291,908
13 Sep 22	72.88000 -3.77	74.82	72.72	74.63	290,391
12 Sep 22	76.65000 +2.31	76.84	74.77	74.77	307,425
09 Sep 22	74.34000 +1.60	74.51	73.29	73.54	226,274
08 Sep 22	72.74000 +1.13	72.76	70.00	71.10	276,733
07 Sep 22	71.61000 +1.92	71.79	69.66	69.72	228,306
06 Sep 22	69.69000 -1.11	71.47	69.34	71.29	407,994
02 Sep 22	70.80000 -0.92	72.70	70.37	72.70	328,346
01 Sep 22	71.72000 +0.48	71.77	70.35	70.81	308,611
31 Aug 22	71.24000 -0.57	72.67	71.18	72.48	324,365
30 Aug 22	71.81000 -0.73	73.51	71.31	73.17	494,408
29 Aug 22	72.54000 -0.74	73.18	72.20	72.61	239,411
26 Aug 22	73.28000 -2.68	76.25	73.14	75.93	271,608
25 Aug 22	75.96000 +1.31	76.25	74.33	74.50	234,740
24 Aug 22	74.65000 +0.92	74.70	73.06	73.78	264,402
23 Aug 22	73.73000 +0.21	74.73	73.37	73.37	203,344
22 Aug 22	73.52000 -2.36	74.65	73.21	74.62	284,225
19 Aug 22	75.88000 -1.55	76.98	75.47	76.98	220,306
18 Aug 22	77.43000 +0.39	77.45	75.82	76.98	206,469
17 Aug 22	77.04000 -0.90	77.84	76.40	77.17	367,430
16 Aug 22	77.94000 +1.45	78.51	76.18	76.21	478,786
15 Aug 22	76.49000 +0.10	77.05	75.89	76.10	376,249
12 Aug 22	76.39000 +0.17	76.64	75.93	76.45	248,397
11 Aug 22	76.22000 +0.49	77.41	75.97	76.59	229,476
10 Aug 22	75.73000 +1.86	75.96	74.98	75.21	264,536
09 Aug 22	73.87000 -2.31	75.89	73.22	75.89	260,582
08 Aug 22	76.18000 +1.31	77.10	75.21	75.21	553,352
05 Aug 22	74.87000 +1.06	74.90	72.83	73.27	382,872
04 Aug 22	73.81000 -0.32	74.51	73.51	74.13	293,567
03 Aug 22	74.13000 +1.82	74.18	72.52	72.80	253,490
02 Aug 22	72.31000 -1.35	73.10	71.58	72.99	337,366
01 Aug 22	73.66000 -0.35	74.03	73.02	73.43	321,816
29 Jul 22	74.01000 +0.34	74.13	72.21	73.61	508,479
28 Jul 22	73.67000 -1.02	74.07	70.82	73.50	665,392
27 Jul 22	74.69000 +2.25	74.85	72.35	73.47	653,167
26 Jul 22	72.44000 -2.82	73.97	72.33	73.97	586,541
25 Jul 22	75.26000 -1.14	76.49	74.65	76.25	813,851
22 Jul 22	76.40000 -0.05	77.09	75.24	76.98	511,226
21 Jul 22	76.45000 -0.54	76.86	75.51	76.86	360,153
20 Jul 22	76.99000 +1.32	77.15	75.08	75.08	358,603
19 Jul 22	75.67000 +2.58	76.01	73.90	73.90	237,436
18 Jul 22	73.09000 -0.26	74.75	72.98	74.19	264,808
15 Jul 22	73.35000 +0.06	74.40	73.06	73.97	292,741
14 Jul 22	73.29000 -0.56	73.67	72.18	72.93	362,684
13 Jul 22	73.85000 -0.19	74.33	72.42	73.16	261,806
12 Jul 22	74.04000 -0.18	75.42	73.48	73.91	333,116
11 Jul 22	74.22000 -0.33	74.75	73.50	74.33	269,517
08 Jul 22	74.55000 -0.13	74.92	73.38	74.13	276,965
07 Jul 22	74.68000 +2.01	74.74	72.93	73.06	264,221
06 Jul 22	72.67000 -0.60	74.17	72.03	73.65	300,535
05 Jul 22	73.27000 +1.77	73.32	70.33	70.62	424,967
01 Jul 22	71.50000 -0.08	72.36	70.51	71.62	327,069
30 Jun 22	71.58000 -1.42	72.89	71.11	72.09	410,021
29 Jun 22	73.00000 -1.15	74.44	72.54	73.97	366,319
28 Jun 22	74.15000 -1.53	76.96	74.03	75.97	371,639
27 Jun 22	75.68000 -1.13	77.22	75.37	76.90	353,060
24 Jun 22	76.81000 +3.01	77.25	73.81	74.30	588,042
23 Jun 22	73.80000 +1.59	73.83	72.04	72.89	359,414
22 Jun 22	72.21000 +0.14	72.30	71.23	71.41	391,341
21 Jun 22	72.07000 +0.69	72.61	71.32	72.61	364,415
17 Jun 22	71.38000 +2.65	71.81	69.06	69.06	738,836
16 Jun 22	68.73000 -3.55	70.86	68.29	70.60	577,212
15 Jun 22	72.28000 +1.01	73.11	71.32	72.08	347,150
14 Jun 22	71.27000 -0.50	72.59	70.80	72.19	362,705
13 Jun 22	71.77000 -3.46	73.57	71.42	72.95	433,783
10 Jun 22	75.23000 -2.27	76.77	75.00	76.14	351,160
09 Jun 22	77.50000 -1.41	79.29	77.47	78.38	200,226
08 Jun 22	78.91000 -0.62	79.99	78.07	79.07	328,998
07 Jun 22	79.53000 -1.10	80.18	77.42	79.82	354,694
06 Jun 22	80.63000 +0.55	80.81	79.73	80.62	396,319
03 Jun 22	80.08000 +0.03	80.39	78.71	79.40	382,892
02 Jun 22	80.05000 +2.55	80.11	77.64	78.01	300,434
01 Jun 22	77.50000 -0.28	79.13	76.76	78.51	233,945
31 May 22	77.78000 +0.53	78.05	75.53	76.68	412,722
27 May 22	77.25000 +1.53	77.25	74.29	75.74	409,936
26 May 22	75.72000 +2.04	76.41	74.61	74.61	299,344
25 May 22	73.68000 +1.12	74.61	71.74	71.74	363,116
24 May 22	72.56000 -1.63	73.92	70.91	73.62	405,030
23 May 22	74.19000 -1.39	76.12	73.46	75.82	457,641
20 May 22	75.58000 +1.73	75.80	73.51	74.69	723,765
19 May 22	73.85000 -1.21	75.45	73.78	74.43	840,107
18 May 22	75.06000 -5.28	78.95	74.65	78.20	746,936
17 May 22	80.34000 +0.92	81.25	78.85	80.40	285,020
16 May 22	79.42000 -0.43	80.13	78.67	79.64	469,607
13 May 22	79.85000 +2.36	80.80	78.15	78.15	570,155
12 May 22	77.49000 +2.68	77.56	74.06	74.10	680,728
11 May 22	74.81000 -1.40	76.91	74.58	76.65	547,248
10 May 22	76.21000 +0.37	77.23	74.76	76.72	552,246
09 May 22	75.84000 -0.47	76.46	74.49	76.31	668,351
06 May 22	76.31000 -3.44	78.73	76.01	78.73	798,656
05 May 22	79.75000 -3.67	82.64	78.93	82.64	581,901
04 May 22	83.42000 +1.41	83.47	80.81	82.31	385,067
03 May 22	82.01000 -0.78	82.76	80.42	81.71	405,432
02 May 22	82.79000 +0.63	83.75	80.90	82.87	710,566
29 Apr 22	82.16000 -6.10	83.72	80.02	80.99	1,193,072
28 Apr 22	88.26000 +1.71	89.13	86.39	87.63	499,023
27 Apr 22	86.55000 +1.26	87.39	85.42	86.29	399,583
26 Apr 22	85.29000 -2.27	87.52	85.04	87.04	391,996
25 Apr 22	87.56000 +1.31	87.64	84.88	85.79	370,047
22 Apr 22	86.25000 -2.76	88.32	86.10	88.30	295,530
21 Apr 22	89.01000 -0.77	91.16	88.43	91.09	250,526
20 Apr 22	89.78000 -0.21	91.50	89.71	90.49	212,656
19 Apr 22	89.99000 +1.93	90.43	88.47	88.66	341,525
18 Apr 22	88.06000 -0.27	89.04	87.07	88.07	385,126
14 Apr 22	88.33000 +0.30	89.47	87.78	88.25	185,570
13 Apr 22	88.03000 +1.24	88.44	86.68	86.68	191,690
12 Apr 22	86.79000 -0.06	89.35	86.50	87.97	261,163
11 Apr 22	86.85000 -0.32	88.16	85.66	86.75	374,595
08 Apr 22	87.17000 +0.29	87.93	85.97	87.03	205,330
07 Apr 22	86.88000 +0.48	87.67	85.51	85.95	269,272
06 Apr 22	86.40000 -2.41	87.96	85.72	87.90	339,593
05 Apr 22	88.81000 -2.58	90.93	88.28	90.93	417,791
04 Apr 22	91.39000 +1.16	91.69	89.67	89.97	324,020
01 Apr 22	90.23000 -0.30	93.40	90.00	91.00	175,335
31 Mar 22	90.53000 -3.26	93.98	90.49	93.14	324,115
30 Mar 22	93.79000 -0.81	94.33	93.20	94.04	208,565
29 Mar 22	94.60000 +2.85	95.01	93.00	93.00	178,429
28 Mar 22	91.75000 -0.29	91.99	90.50	91.99	245,145
25 Mar 22	92.04000 +0.79	92.12	90.83	91.81	189,712
24 Mar 22	91.25000 +0.57	91.52	90.32	91.31	133,790
23 Mar 22	90.68000 -1.88	92.97	90.67	92.38	204,691
22 Mar 22	92.56000 -1.39	95.33	91.90	94.64	249,407
21 Mar 22	93.95000 +0.30	94.27	92.52	94.26	300,611
18 Mar 22	93.65000 -0.68	93.96	92.68	93.27	488,058
17 Mar 22	94.33000 +1.65	94.46	91.64	92.12	387,827
16 Mar 22	92.68000 +4.05	92.94	89.45	90.34	552,114
15 Mar 22	88.63000 +2.17	88.94	86.73	87.26	671,590
14 Mar 22	86.46000 +0.90	88.78	86.17	86.77	631,542
11 Mar 22	85.56000 -1.31	89.11	85.51	87.30	568,443
10 Mar 22	86.87000 -0.89	87.92	85.76	86.20	566,603
09 Mar 22	87.76000 +2.31	90.49	87.36	87.36	795,405
08 Mar 22	85.45000 +1.73	88.33	83.75	84.41	609,637
07 Mar 22	83.72000 -6.85	90.99	83.61	90.32	618,808
04 Mar 22	90.57000 -2.51	92.09	90.01	92.09	549,075
03 Mar 22	93.08000 -0.72	94.18	92.27	93.99	463,586
02 Mar 22	93.80000 +3.29	94.40	90.15	90.69	340,855
01 Mar 22	90.51000 -2.21	92.75	89.89	92.73	557,367
28 Feb 22	92.72000 -1.16	93.33	91.64	92.28	386,507
25 Feb 22	93.88000 +1.58	94.22	91.67	92.43	263,709
24 Feb 22	92.30000 +0.77	92.43	88.64	88.75	612,760
23 Feb 22	91.53000 -2.19	94.31	91.41	94.27	314,066
22 Feb 22	93.72000 -2.66	96.57	93.54	95.64	418,545
18 Feb 22	96.38000 -0.57	97.72	95.75	97.20	338,371
17 Feb 22	96.95000 -1.34	99.70	96.94	98.11	472,210
16 Feb 22	98.29000 -0.07	100.09	97.56	98.39	506,992
15 Feb 22	98.36000 +2.30	100.54	96.63	97.00	538,245
14 Feb 22	96.06000 -0.31	99.32	95.36	97.12	581,585
11 Feb 22	96.37000 -2.58	99.80	96.00	98.75	553,202
10 Feb 22	98.95000 -1.40	101.64	98.71	98.71	642,212
09 Feb 22	100.35000 +1.73	100.97	99.46	99.48	435,921
08 Feb 22	98.62000 +3.48	99.15	94.75	95.09	672,638
07 Feb 22	95.14000 +0.55	96.13	93.63	95.13	576,660
04 Feb 22	94.59000 +4.54	96.99	93.23	93.96	820,225
03 Feb 22	90.05000 -3.48	93.35	89.76	92.93	679,038
02 Feb 22	93.53000 +0.69	94.36	92.34	93.35	394,128
01 Feb 22	92.84000 -0.03	93.73	91.64	92.55	613,204
31 Jan 22	92.87000 +2.93	92.87	88.81	89.16	555,441
28 Jan 22	89.94000 +2.79	89.99	87.43	88.22	523,397
27 Jan 22	87.15000 +0.04	89.57	87.03	88.03	419,275
26 Jan 22	87.11000 -2.59	91.37	87.09	90.28	493,116
25 Jan 22	89.70000 -1.67	90.99	88.25	89.59	379,452
24 Jan 22	91.37000 +2.01	91.77	87.54	88.10	586,544
21 Jan 22	89.36000 +0.18	90.92	88.90	88.90	317,522
20 Jan 22	89.18000 -2.00	91.66	88.99	91.41	231,290
19 Jan 22	91.18000 -0.35	92.92	91.04	91.80	242,317
18 Jan 22	91.53000 +0.26	92.15	90.01	90.01	350,446
14 Jan 22	91.27000 -2.20	93.10	90.52	92.10	477,118
13 Jan 22	93.47000 +0.42	94.25	92.76	92.78	464,087
12 Jan 22	93.05000 +0.17	93.86	92.42	92.88	273,734
11 Jan 22	92.88000 +1.01	93.05	90.85	92.17	377,190
10 Jan 22	91.87000 -2.41	94.24	91.39	93.28	445,570
07 Jan 22	94.28000 -0.27	95.01	93.10	94.09	522,504
06 Jan 22	94.55000 -0.36	96.28	93.40	94.66	319,653
05 Jan 22	94.91000 -1.77	97.80	94.82	96.48	487,937
04 Jan 22	96.68000 -1.42	98.30	96.61	97.01	455,314
03 Jan 22	98.10000 +0.66	98.35	97.23	97.58	262,411
31 Dec 21	97.44000 -0.46	98.57	96.92	97.54	214,945
30 Dec 21	97.90000 +0.57	98.81	97.35	97.50	268,890
29 Dec 21	97.33000 +2.47	97.45	95.43	95.43	363,192
28 Dec 21	94.86000 -0.42	96.29	94.50	95.13	528,052
27 Dec 21	95.28000 +1.52	95.33	93.48	93.48	205,213
23 Dec 21	93.76000 +0.94	94.11	92.45	92.93	241,589
22 Dec 21	92.82000 +0.10	93.64	92.20	92.61	203,168
21 Dec 21	92.72000 +1.83	93.13	91.81	91.99	328,919
20 Dec 21	90.89000 -3.75	93.54	90.44	93.54	286,846
17 Dec 21	94.64000 -1.03	96.89	94.40	96.00	610,372
16 Dec 21	95.67000 -3.39	98.59	95.08	97.07	392,118
15 Dec 21	99.06000 +0.66	99.09	97.58	98.61	259,667
14 Dec 21	98.40000 -1.14	99.75	98.11	99.32	312,224
13 Dec 21	99.54000 -1.74	100.96	98.67	100.96	235,065
10 Dec 21	101.28000 -0.13	102.36	100.92	101.90	212,819
09 Dec 21	101.41000 -1.33	103.12	101.38	102.12	210,604
08 Dec 21	102.74000 +0.50	102.87	100.53	102.04	271,600
07 Dec 21	102.24000 +2.07	103.74	100.58	100.58	329,049
06 Dec 21	100.17000 +3.53	100.55	97.20	97.67	305,817
03 Dec 21	96.64000 -0.21	97.99	96.00	97.34	297,788
02 Dec 21	96.85000 +0.77	97.69	95.82	96.62	333,648
01 Dec 21	96.08000 -1.45	100.99	96.08	99.39	264,313
30 Nov 21	97.53000 -2.31	99.55	96.04	99.10	369,467
29 Nov 21	99.84000 -0.34	101.25	99.33	100.83	217,114
26 Nov 21	100.18000 -2.95	101.33	98.81	101.28	195,757
24 Nov 21	103.13000 -1.22	103.67	101.17	103.38	179,714
23 Nov 21	104.35000 -0.01	104.99	103.60	104.34	212,729
22 Nov 21	104.36000 +1.09	104.98	103.28	103.86	213,360
19 Nov 21	103.27000 -1.72	104.89	102.69	104.60	262,894
18 Nov 21	104.99000 -0.38	106.24	104.58	105.45	175,822
17 Nov 21	105.37000 -1.09	106.01	104.86	105.76	280,518
16 Nov 21	106.46000 +0.67	107.28	105.90	106.04	200,303
15 Nov 21	105.79000 -0.44	107.50	105.52	106.42	150,576
12 Nov 21	106.23000 +0.62	106.87	105.19	105.97	168,519
11 Nov 21	105.61000 -0.37	106.61	105.58	106.20	162,785
10 Nov 21	105.98000 -0.55	106.89	105.56	106.16	163,742
09 Nov 21	106.53000 +1.61	106.81	104.21	104.92	227,521
08 Nov 21	104.92000 +0.23	105.52	103.98	104.60	177,332
05 Nov 21	104.69000 +1.71	105.29	103.50	103.50	174,938
04 Nov 21	102.98000 -0.83	105.42	102.84	103.80	257,285
03 Nov 21	103.81000 +2.39	104.55	101.42	101.42	304,982
02 Nov 21	101.42000 -2.03	103.60	101.27	103.55	237,813
01 Nov 21	103.45000 -0.39	104.87	102.74	104.20	306,164
29 Oct 21	103.84000 +1.63	104.84	99.52	100.25	613,781
28 Oct 21	102.21000 +2.52	102.37	99.04	99.84	396,418
27 Oct 21	99.69000 -0.91	101.31	99.51	101.04	209,045
26 Oct 21	100.60000 +0.27	101.39	99.85	100.48	234,128
25 Oct 21	100.33000 +1.26	101.06	98.88	99.25	300,740
22 Oct 21	99.07000 +0.33	100.18	96.95	98.35	222,352
21 Oct 21	98.74000 +1.70	98.82	96.75	97.21	173,818
20 Oct 21	97.04000 +0.02	98.83	96.53	96.87	219,981
19 Oct 21	97.02000 +1.05	97.33	95.64	96.16	215,230
18 Oct 21	95.97000 -0.25	96.42	95.00	95.64	183,474
15 Oct 21	96.22000 -0.46	97.23	96.05	97.00	158,999
14 Oct 21	96.68000 +1.18	97.17	95.86	96.25	191,315
13 Oct 21	95.50000 +0.44	95.80	94.46	95.60	215,522
12 Oct 21	95.06000 +0.30	95.91	94.61	94.61	193,753
11 Oct 21	94.76000 -0.54	96.79	94.74	95.25	204,552
08 Oct 21	95.30000 -1.81	97.50	95.18	97.50	246,969
07 Oct 21	97.11000 +1.50	98.04	95.63	96.10	339,878
06 Oct 21	95.61000 +1.87	95.90	93.15	93.69	525,867
05 Oct 21	93.74000 -4.42	96.32	93.29	95.07	687,884
04 Oct 21	98.16000 +0.67	99.18	97.40	97.75	260,657
01 Oct 21	97.49000 +1.65	98.04	96.00	97.00	327,045
30 Sep 21	95.84000 -3.57	99.48	95.78	99.48	398,291
29 Sep 21	99.41000 +0.11	100.37	98.44	99.52	292,695
28 Sep 21	99.30000 -1.74	101.14	98.92	100.54	178,413
27 Sep 21	101.04000 +1.22	101.58	98.97	99.90	312,418
24 Sep 21	99.82000 -0.05	99.97	97.60	99.00	216,438
23 Sep 21	99.87000 +0.80	101.00	99.18	99.18	228,030
22 Sep 21	99.07000 +0.87	100.59	98.93	98.93	228,153
21 Sep 21	98.20000 +0.51	99.85	98.15	98.41	288,596
20 Sep 21	97.69000 -1.42	99.79	96.68	97.70	473,789
17 Sep 21	99.11000 -2.04	102.13	98.28	101.03	1,183,829
16 Sep 21	101.15000 -0.21	102.43	101.08	101.74	354,654
15 Sep 21	101.36000 -2.21	103.97	101.29	103.76	372,578
14 Sep 21	103.57000 -0.09	104.24	102.34	104.07	267,532
13 Sep 21	103.66000 +0.93	104.24	102.66	103.24	347,227
10 Sep 21	102.73000 +1.97	103.29	101.15	101.29	627,075
09 Sep 21	100.76000 +0.77	101.85	100.01	100.32	419,017
08 Sep 21	99.99000 -0.83	100.82	99.21	100.82	229,759
07 Sep 21	100.82000 -2.48	103.29	100.29	103.29	318,231
03 Sep 21	103.30000 +0.33	104.72	102.84	102.84	233,518
02 Sep 21	102.97000 -1.02	104.14	102.80	103.92	163,580
01 Sep 21	103.99000 +1.98	104.78	102.78	102.78	218,168
31 Aug 21	102.01000 -0.91	103.13	101.73	103.13	219,883
30 Aug 21	102.92000 -0.44	104.04	102.76	103.36	160,717
27 Aug 21	103.36000 +1.17	104.06	102.44	102.68	238,182
26 Aug 21	102.19000 -1.70	103.85	101.53	103.78	217,335
25 Aug 21	103.89000 +1.41	104.13	102.01	102.74	198,408
24 Aug 21	102.48000 +1.35	102.96	101.36	101.53	252,263
23 Aug 21	101.13000 +0.24	101.90	101.12	101.55	207,735
20 Aug 21	100.89000 +1.33	101.19	99.57	99.62	219,973
19 Aug 21	99.56000 -0.85	101.00	98.89	99.38	360,389
18 Aug 21	100.41000 -0.24	102.04	100.27	100.29	234,794
17 Aug 21	100.65000 -1.80	103.27	100.00	103.27	356,076
16 Aug 21	102.45000 -0.63	103.56	101.44	102.93	204,011
13 Aug 21	103.08000 +0.04	103.50	102.26	103.11	225,079
12 Aug 21	103.04000 -1.31	104.75	102.63	104.68	199,245
11 Aug 21	104.35000 +1.77	104.47	101.58	102.63	388,008
10 Aug 21	102.58000 +0.00	104.09	102.01	102.74	338,635
09 Aug 21	102.58000 -0.51	103.38	101.50	102.75	364,466
06 Aug 21	103.09000 +0.21	103.53	102.00	103.00	304,769
05 Aug 21	102.88000 +1.54	103.96	101.34	101.85	390,222
04 Aug 21	101.34000 -0.66	103.61	100.82	101.33	527,802
03 Aug 21	102.00000 +0.59	107.00	101.50	107.00	527,967
02 Aug 21	101.41000 +1.79	102.63	100.25	101.02	452,588
30 Jul 21	99.62000 -0.69	101.19	99.17	99.87	246,174
29 Jul 21	100.31000 +0.28	101.59	99.60	100.78	272,992
28 Jul 21	100.03000 +1.73	100.40	97.88	98.62	462,740
27 Jul 21	98.30000 -1.17	99.11	97.21	98.92	352,434
26 Jul 21	99.47000 +0.22	99.97	98.16	99.32	197,266
23 Jul 21	99.25000 +1.39	99.94	98.14	98.38	271,871
22 Jul 21	97.86000 -2.16	100.33	97.68	100.01	277,730
21 Jul 21	100.02000 -0.12	101.64	99.56	100.35	384,813
20 Jul 21	100.14000 +3.76	101.15	96.77	96.78	606,053
19 Jul 21	96.38000 -1.62	97.75	95.23	96.73	465,658
16 Jul 21	98.00000 -1.66	100.08	97.85	99.67	275,081
15 Jul 21	99.66000 -0.54	100.27	98.63	99.75	212,512
14 Jul 21	100.20000 -0.69	102.03	100.15	101.34	203,489
13 Jul 21	100.89000 -1.29	101.68	98.89	101.68	256,195
12 Jul 21	102.18000 +0.96	102.44	100.55	100.89	483,550
09 Jul 21	101.22000 +1.60	102.05	100.13	100.73	402,507
08 Jul 21	99.62000 -1.12	100.50	98.00	99.20	392,268
07 Jul 21	100.74000 -0.18	101.30	99.28	101.07	316,302
06 Jul 21	100.92000 -0.38	101.90	98.57	101.59	388,627
02 Jul 21	101.30000 +1.40	101.36	99.68	100.15	293,854
01 Jul 21	99.90000 +1.54	100.75	98.50	98.50	322,481
30 Jun 21	98.36000 -0.64	99.41	97.62	98.70	283,821
29 Jun 21	99.00000 +0.05	100.49	98.90	99.48	331,681
28 Jun 21	98.95000 -2.40	101.36	98.76	101.08	273,472
25 Jun 21	101.35000 +1.06	102.08	100.79	100.99	895,520
24 Jun 21	100.29000 -0.41	101.46	99.42	101.00	249,936
23 Jun 21	100.70000 +0.76	100.97	99.70	100.50	194,105
22 Jun 21	99.94000 +0.05	100.20	98.60	99.67	257,960
21 Jun 21	99.89000 +1.57	100.41	98.23	99.02	287,730
18 Jun 21	98.32000 -1.57	100.69	98.15	99.17	327,550
17 Jun 21	99.89000 -0.11	100.53	97.93	99.81	440,534
16 Jun 21	100.00000 -1.73	101.72	99.67	101.72	269,484
15 Jun 21	101.73000 +0.47	101.97	100.15	101.51	257,560
14 Jun 21	101.26000 -1.90	103.61	100.72	103.45	371,318
11 Jun 21	103.16000 +2.07	103.29	100.96	101.54	366,922
10 Jun 21	101.09000 +0.47	101.96	99.32	101.38	353,311
09 Jun 21	100.62000 -1.41	102.40	100.40	102.33	203,694
08 Jun 21	102.03000 +2.09	102.53	99.17	99.94	416,790
07 Jun 21	99.94000 -0.12	101.57	99.17	100.94	337,892
04 Jun 21	100.06000 -0.72	101.56	99.41	101.08	289,092
03 Jun 21	100.78000 -0.12	102.11	99.59	100.90	653,620
02 Jun 21	100.90000 -0.98	102.53	100.49	101.85	473,954
01 Jun 21	101.88000 -0.85	104.28	101.62	104.28	400,463
28 May 21	102.73000 -1.66	105.00	102.42	104.79	317,073
27 May 21	104.39000 +0.66	105.34	103.02	103.92	512,862
26 May 21	103.73000 +1.52	104.41	102.97	102.97	466,729
25 May 21	102.21000 +0.15	103.10	101.40	102.56	459,140
24 May 21	102.06000 -0.07	103.10	101.78	102.22	522,785
21 May 21	102.13000 -1.08	104.14	102.07	104.06	211,771
20 May 21	103.21000 +0.12	104.05	101.07	103.48	302,326
19 May 21	103.09000 -1.45	103.63	102.03	103.45	303,922
18 May 21	104.54000 -1.34	106.82	103.34	106.38	221,218
17 May 21	105.88000 +0.12	106.60	104.86	105.82	200,351
14 May 21	105.76000 +2.10	106.23	103.84	104.06	240,730
13 May 21	103.66000 +0.66	104.88	102.63	103.16	342,825
12 May 21	103.00000 -2.44	106.58	102.71	104.94	457,331
11 May 21	105.44000 -0.94	106.22	104.27	105.10	447,189
10 May 21	106.38000 -1.83	108.47	106.30	108.29	246,689
07 May 21	108.21000 +0.68	109.40	106.20	106.87	204,803
06 May 21	107.53000 +0.55	107.75	105.41	107.18	328,920
05 May 21	106.98000 -1.36	109.90	106.82	108.75	481,652
04 May 21	108.34000 -1.40	109.55	106.81	109.05	590,032
03 May 21	109.74000 +0.73	110.33	107.76	109.10	542,075
30 Apr 21	109.01000 -4.39	110.44	101.79	105.31	1,213,746
29 Apr 21	113.40000 +0.70	114.98	112.78	113.02	574,555
28 Apr 21	112.70000 -0.67	114.14	112.32	112.94	365,303
27 Apr 21	113.37000 +1.78	114.31	110.61	111.80	466,070
26 Apr 21	111.59000 -1.90	114.24	111.56	114.00	470,249
23 Apr 21	113.49000 +1.60	113.73	110.85	112.79	531,605
22 Apr 21	111.89000 +1.08	112.34	109.50	110.57	403,407
21 Apr 21	110.81000 +2.03	112.28	108.75	109.22	571,794
20 Apr 21	108.78000 -2.21	110.73	107.50	110.73	499,091
19 Apr 21	110.99000 +0.23	111.34	108.85	110.71	512,816
16 Apr 21	110.76000 +2.05	111.17	106.31	109.36	491,381
15 Apr 21	108.71000 +0.84	109.17	106.63	108.18	575,204
14 Apr 21	107.87000 +1.45	108.90	105.93	106.59	487,445
13 Apr 21	106.42000 -0.33	106.97	104.61	106.40	371,707
12 Apr 21	106.75000 -1.00	107.93	105.03	107.44	426,558
09 Apr 21	107.75000 +2.04	107.78	105.21	106.04	276,594
08 Apr 21	105.71000 -0.58	106.64	104.01	106.64	284,167
07 Apr 21	106.29000 -1.32	107.91	105.45	107.84	415,970
06 Apr 21	107.61000 +0.08	108.42	106.75	108.29	415,421
05 Apr 21	107.53000 +3.00	107.79	103.49	105.57	350,862
01 Apr 21	104.53000 -1.10	106.14	103.77	105.53	435,428
31 Mar 21	105.63000 -1.64	107.89	105.57	107.42	424,266
30 Mar 21	107.27000 +1.83	107.58	104.73	105.53	354,738
29 Mar 21	105.44000 -3.42	109.83	105.01	108.49	290,828
26 Mar 21	108.86000 +2.92	108.99	105.94	106.53	201,212
25 Mar 21	105.94000 +2.79	106.36	101.51	102.07	187,812
24 Mar 21	103.15000 -2.41	107.99	103.01	105.52	177,239
23 Mar 21	105.56000 -3.17	108.99	105.14	108.07	387,813
22 Mar 21	108.73000 +1.39	112.40	107.87	109.36	367,362
19 Mar 21	107.34000 +1.32	108.22	103.38	104.63	932,114
18 Mar 21	106.02000 +1.67	107.11	104.75	104.75	240,789
17 Mar 21	104.35000 +0.45	104.67	102.78	103.62	340,354
16 Mar 21	103.90000 -3.05	106.77	103.69	106.77	318,047
15 Mar 21	106.95000 +2.07	107.96	104.19	105.23	381,113
12 Mar 21	104.88000 +1.27	105.10	103.76	104.11	334,569
11 Mar 21	103.61000 +0.10	104.75	103.07	104.32	463,652
10 Mar 21	103.51000 +0.45	104.27	102.18	103.42	233,098
09 Mar 21	103.06000 -0.33	104.53	102.65	103.86	295,884
08 Mar 21	103.39000 +1.20	104.29	101.55	101.73	320,965
05 Mar 21	102.19000 +3.69	102.73	98.11	100.27	455,337
04 Mar 21	98.50000 -3.80	103.67	97.49	102.92	464,148
03 Mar 21	102.30000 -0.22	105.64	102.30	105.19	349,361
02 Mar 21	102.52000 -2.65	105.01	100.45	104.70	531,684
01 Mar 21	105.17000 +2.10	106.01	104.39	104.50	285,937
26 Feb 21	103.07000 -2.21	105.91	102.62	105.01	230,761
25 Feb 21	105.28000 -0.62	107.74	104.90	106.39	311,276
24 Feb 21	105.90000 +1.33	106.26	103.80	103.80	431,763
23 Feb 21	104.57000 +0.91	104.75	100.86	102.51	263,467
22 Feb 21	103.66000 +0.27	105.42	102.02	102.02	347,580
19 Feb 21	103.39000 +0.60	103.68	101.28	102.52	305,468
18 Feb 21	102.79000 +1.66	102.80	99.20	100.82	350,244
17 Feb 21	101.13000 +0.53	101.21	98.48	99.89	372,269
16 Feb 21	100.60000 -1.13	102.88	100.47	101.99	230,132
12 Feb 21	101.73000 -0.76	102.72	99.84	102.04	350,800
11 Feb 21	102.49000 +0.80	104.00	100.74	101.98	320,269
10 Feb 21	101.69000 -1.07	102.79	101.19	102.31	351,727
09 Feb 21	102.76000 +0.15	104.15	101.37	102.89	328,678
08 Feb 21	102.61000 -5.28	107.80	101.68	105.23	643,657
05 Feb 21	107.89000 +14.14	112.21	99.58	100.08	1,426,532
04 Feb 21	93.75000 +3.75	94.93	90.17	90.40	842,425
03 Feb 21	90.00000 -0.99	91.42	89.67	91.10	430,504
02 Feb 21	90.99000 +0.03	92.54	90.62	91.84	353,409
01 Feb 21	90.96000 +3.50	91.17	87.15	88.06	345,325
29 Jan 21	87.46000 -0.08	89.53	85.82	87.98	304,107
28 Jan 21	87.54000 -0.76	89.15	85.28	88.72	348,996
27 Jan 21	88.30000 -0.84	90.05	86.45	87.76	355,538
26 Jan 21	89.14000 -2.36	92.25	88.81	91.93	225,335
25 Jan 21	91.50000 -0.76	93.66	90.83	92.22	203,441
22 Jan 21	92.26000 +0.62	92.29	90.29	91.21	169,694
21 Jan 21	91.64000 -0.79	93.35	91.59	92.99	163,688
20 Jan 21	92.42500 +1.01	93.10	92.02	92.05	171,694
19 Jan 21	91.41000 -1.39	93.99	91.33	93.68	180,003
15 Jan 21	92.80000 -1.29	93.94	92.24	93.43	187,422
14 Jan 21	94.09000 +0.70	94.85	93.51	93.62	210,741
13 Jan 21	93.39000 +0.39	94.83	92.73	93.21	241,509
12 Jan 21	93.00000 +3.08	93.43	90.50	90.99	419,580
11 Jan 21	89.92000 +1.18	90.29	88.01	88.35	359,128
08 Jan 21	88.74000 -0.68	89.98	87.63	89.16	182,964
07 Jan 21	89.42000 +0.71	90.32	88.15	89.77	222,850
06 Jan 21	88.71000 +3.57	89.07	85.89	85.98	342,748
05 Jan 21	85.14000 +0.23	86.26	84.19	84.25	365,625
04 Jan 21	84.91000 -2.47	87.98	84.23	87.63	382,440
31 Dec 20	87.38000 -1.06	88.43	87.17	88.43	184,049
30 Dec 20	88.44000 +0.69	89.37	87.40	88.01	127,285
29 Dec 20	87.75000 -0.31	89.29	86.10	88.36	173,026
28 Dec 20	88.06000 -2.09	90.70	87.01	90.70	240,083
24 Dec 20	90.15000 -0.33	90.99	89.21	90.99	115,361
23 Dec 20	90.48000 +1.56	90.83	89.17	89.21	171,178
22 Dec 20	88.92000 +0.35	89.03	86.40	88.58	286,311
21 Dec 20	88.57000 +0.29	89.16	86.35	87.35	280,178
18 Dec 20	88.28000 +2.41	88.51	85.06	86.08	554,532
17 Dec 20	85.87000 -0.87	87.83	85.56	87.49	315,438
16 Dec 20	86.74000 +0.65	87.21	85.64	85.72	203,634
15 Dec 20	86.09000 +2.40	86.29	83.56	84.00	324,470
14 Dec 20	83.69000 +0.53	84.62	82.81	84.37	324,176
11 Dec 20	83.16000 -1.07	85.15	82.82	83.55	242,384
10 Dec 20	84.23000 -0.30	84.97	83.14	84.45	421,507
09 Dec 20	84.53000 -3.34	87.83	83.53	86.27	438,776
08 Dec 20	87.87000 +0.63	88.20	85.85	86.43	415,423
07 Dec 20	87.24000 +0.24	87.46	86.22	87.17	219,787
04 Dec 20	87.00000 +2.26	87.01	84.52	84.96	252,794
03 Dec 20	84.74000 +1.09	85.13	82.97	83.35	306,850
02 Dec 20	83.65000 +0.46	84.18	82.51	83.51	277,537
01 Dec 20	83.19000 +1.26	83.58	82.24	82.81	259,379
30 Nov 20	81.93000 -2.73	84.80	81.76	84.67	333,905
27 Nov 20	84.66000 +0.14	85.04	84.00	84.56	108,370
25 Nov 20	84.52000 -1.23	86.05	84.26	85.89	237,698
24 Nov 20	85.75000 +0.49	86.73	85.40	86.52	325,213
23 Nov 20	85.26000 +0.99	85.85	82.83	84.63	294,875
20 Nov 20	84.27000 +0.38	84.45	82.27	83.99	647,452
19 Nov 20	83.89000 +1.12	84.18	81.12	82.04	288,336
18 Nov 20	82.77000 -0.23	84.43	82.55	83.43	236,163
17 Nov 20	83.00000 +2.51	85.00	79.32	80.20	755,816
16 Nov 20	80.49000 +2.15	80.59	78.56	80.20	375,470
13 Nov 20	78.34000 +0.82	78.78	77.19	77.82	413,524
12 Nov 20	77.52000 -2.58	80.00	77.08	79.79	325,212
11 Nov 20	80.10000 -1.29	81.50	78.94	81.50	391,999
10 Nov 20	81.39000 +1.51	81.57	79.36	80.53	412,939
09 Nov 20	79.88000 +1.22	85.00	79.72	85.00	490,894
06 Nov 20	78.66000 -1.33	80.47	78.25	80.47	279,267
05 Nov 20	79.99000 +0.97	80.33	79.27	80.10	217,670
04 Nov 20	79.02000 -0.18	80.74	77.82	79.35	341,863
03 Nov 20	79.20000 +4.47	79.65	75.11	76.48	660,861
02 Nov 20	74.73000 +0.14	77.43	74.02	74.86	775,902
30 Oct 20	74.59000 -21.68	84.50	73.11	81.52	1,662,775
29 Oct 20	96.27000 +2.56	96.73	92.33	94.31	444,580
28 Oct 20	93.71000 -2.31	95.89	92.11	94.13	518,588
27 Oct 20	96.02000 +0.21	96.63	95.20	95.72	286,804
26 Oct 20	95.81000 -0.02	95.93	93.33	94.41	259,660
23 Oct 20	95.83000 -2.77	99.23	94.82	99.23	295,077
22 Oct 20	98.60000 +6.11	98.90	87.63	92.20	941,114
21 Oct 20	92.49000 +0.44	94.57	92.40	93.63	473,576
20 Oct 20	92.05000 -0.48	93.67	91.83	93.43	481,062
19 Oct 20	92.53000 -0.14	93.88	92.31	93.20	199,828
16 Oct 20	92.67000 -1.18	94.00	91.99	94.00	169,140
15 Oct 20	93.85000 +1.35	94.21	91.69	91.74	387,104
14 Oct 20	92.50000 -0.49	93.32	91.53	92.45	217,082
13 Oct 20	92.99000 -0.59	93.63	91.90	93.47	213,753
12 Oct 20	93.58000 -0.95	94.75	93.07	94.53	309,431
09 Oct 20	94.53000 +1.39	94.83	93.07	94.61	307,291
08 Oct 20	93.14000 +1.16	93.40	91.83	92.04	178,392
07 Oct 20	91.98000 +2.27	92.14	90.19	90.96	233,073
06 Oct 20	89.71000 -1.25	92.06	89.49	91.27	206,238
05 Oct 20	90.96000 +2.02	90.98	89.48	89.68	248,669
02 Oct 20	88.94000 +0.65	89.43	85.72	85.72	325,929
01 Oct 20	88.29000 +1.31	88.77	87.13	87.48	319,646
30 Sep 20	86.98000 +0.50	88.22	86.00	86.42	487,987
29 Sep 20	86.48000 -2.71	89.14	85.57	89.14	427,129
28 Sep 20	89.19000 -0.91	91.40	89.14	91.15	320,806
25 Sep 20	90.10000 +0.05	90.38	89.04	89.54	265,734
24 Sep 20	90.05000 +0.06	90.92	88.03	89.44	344,456
23 Sep 20	89.99000 +0.69	91.82	89.85	90.28	321,361
22 Sep 20	89.30000 +1.58	89.55	87.77	88.12	273,856
21 Sep 20	87.72000 -1.53	87.84	85.75	87.58	417,793
18 Sep 20	89.25000 -1.31	90.92	88.62	90.63	570,389
17 Sep 20	90.56000 -1.99	92.37	90.44	91.81	223,818
16 Sep 20	92.55000 +0.27	94.40	92.48	92.99	256,744
15 Sep 20	92.28000 +1.29	92.72	91.01	91.52	400,479
14 Sep 20	90.99000 +1.00	91.89	90.33	90.43	362,668
11 Sep 20	89.99000 +0.89	90.88	89.23	89.72	352,497
10 Sep 20	89.10000 +0.84	89.78	88.55	88.85	357,685
09 Sep 20	88.26000 -0.23	89.46	87.84	88.79	311,947
08 Sep 20	88.49000 -1.34	90.38	88.20	88.69	349,151
04 Sep 20	89.83000 +0.17	90.71	88.39	90.71	260,580
03 Sep 20	89.66000 -1.12	91.59	88.80	90.78	231,392
02 Sep 20	90.78000 +1.32	91.39	89.29	90.00	488,763
01 Sep 20	89.46000 +3.89	89.61	85.25	85.41	355,346
31 Aug 20	85.57000 -2.04	87.73	85.53	87.45	315,925
28 Aug 20	87.61000 +1.55	87.87	85.74	86.29	229,962
27 Aug 20	86.06000 +2.78	86.65	84.39	85.36	261,686
26 Aug 20	83.28000 +0.12	83.79	82.62	83.16	209,577
25 Aug 20	83.16000 -1.81	85.57	83.00	85.36	395,790
24 Aug 20	84.97000 +4.34	85.09	81.37	81.41	237,117
21 Aug 20	80.63000 +0.64	80.92	79.61	79.61	247,207
20 Aug 20	79.99000 -0.86	80.64	79.41	80.17	172,927
19 Aug 20	80.85000 +0.19	81.96	80.02	80.18	291,266
18 Aug 20	80.66000 -0.41	81.56	80.11	81.35	243,888
17 Aug 20	81.07000 +0.21	81.85	80.25	80.62	317,676
14 Aug 20	80.86000 +1.14	81.05	78.98	79.38	282,959
13 Aug 20	79.72000 +0.72	79.91	77.92	78.30	297,819
12 Aug 20	79.00000 -0.85	81.13	78.38	80.65	250,901
11 Aug 20	79.85000 +0.11	82.03	79.64	80.69	295,113
10 Aug 20	79.74000 +3.55	80.53	76.28	76.68	365,865
07 Aug 20	76.19000 +1.51	76.19	73.80	74.28	181,351
06 Aug 20	74.68000 -3.08	77.50	74.48	77.15	211,625
05 Aug 20	77.76000 +4.05	77.80	73.59	73.79	442,230
04 Aug 20	73.71000 -0.01	74.70	73.30	73.74	296,302
03 Aug 20	73.72000 -2.12	75.93	73.51	75.66	349,971
31 Jul 20	75.84000 -4.67	82.37	75.16	81.50	632,974
30 Jul 20	80.51000 -2.00	82.03	80.08	81.23	338,820
29 Jul 20	82.51000 +1.84	82.75	80.87	80.87	323,776
28 Jul 20	80.67000 -0.44	82.05	80.64	81.47	270,075
27 Jul 20	81.11000 +0.70	81.60	80.07	80.22	579,024
24 Jul 20	80.41000 -1.14	82.57	80.22	81.50	243,377
23 Jul 20	81.55000 +1.72	82.84	79.32	80.39	439,705
22 Jul 20	79.83000 +0.16	80.35	78.61	79.12	190,923
21 Jul 20	79.67000 +1.97	80.61	78.23	78.39	262,736
20 Jul 20	77.70000 -0.08	78.40	76.57	77.75	161,636
17 Jul 20	77.78000 -2.21	80.06	77.76	80.06	251,136
16 Jul 20	79.99000 +0.18	80.63	79.36	79.50	261,705
15 Jul 20	79.81000 +2.84	80.41	78.71	78.71	330,649
14 Jul 20	76.97000 -0.24	77.55	76.45	76.65	231,509
13 Jul 20	77.21000 +0.37	78.39	75.71	77.26	236,255
10 Jul 20	76.84000 +1.13	77.01	75.04	75.75	235,680
09 Jul 20	75.71000 -1.55	77.64	75.05	77.00	206,855
08 Jul 20	77.26000 +0.30	77.67	76.13	77.02	366,736
07 Jul 20	76.96000 -2.74	79.57	76.61	78.89	281,021
06 Jul 20	79.70000 -0.27	81.30	79.48	81.07	290,061
02 Jul 20	79.97000 +0.07	82.07	79.77	81.43	213,373
01 Jul 20	79.90000 -0.68	81.94	79.88	80.95	246,681
30 Jun 20	80.58000 +0.72	81.11	79.00	79.99	347,047
29 Jun 20	79.86000 +2.20	79.93	77.48	78.36	368,225
26 Jun 20	77.66000 +0.01	78.22	76.13	77.27	895,714
25 Jun 20	77.65000 -0.09	77.72	75.51	76.84	382,573
24 Jun 20	77.74000 -1.82	81.08	77.01	81.08	381,713
23 Jun 20	79.56000 +0.14	80.49	78.83	80.49	252,681
22 Jun 20	79.42000 +0.77	79.46	77.49	78.70	218,589
19 Jun 20	78.65000 -0.38	80.49	78.23	80.49	428,540
18 Jun 20	79.03000 -1.45	80.76	78.85	79.41	323,097
17 Jun 20	80.48000 -1.27	82.48	80.17	81.76	322,142
16 Jun 20	81.75000 +2.37	83.22	80.55	82.75	450,227
15 Jun 20	79.38000 -0.50	79.96	77.37	79.02	229,191
12 Jun 20	79.88000 +1.97	81.04	77.51	80.84	341,272
11 Jun 20	77.91000 -5.31	80.06	77.33	78.88	378,516
10 Jun 20	83.22000 -1.62	84.72	82.57	84.72	397,961
09 Jun 20	84.84000 -1.91	85.79	83.77	85.68	258,441
08 Jun 20	86.75000 +2.01	86.80	85.03	85.57	296,012
05 Jun 20	84.74000 +2.63	87.32	84.40	87.02	412,938
04 Jun 20	82.11000 +1.50	82.19	78.73	80.12	373,145
03 Jun 20	80.61000 +4.20	80.79	76.79	77.48	410,095
02 Jun 20	76.41000 +1.26	76.59	75.28	76.00	361,595
01 Jun 20	75.15000 +2.09	75.56	73.04	73.10	275,331
29 May 20	73.06000 -0.83	74.00	72.24	74.00	375,312
28 May 20	73.89000 -1.82	76.79	73.56	76.49	334,331
27 May 20	75.71000 +2.79	75.99	73.86	74.68	377,573
26 May 20	72.92000 +3.70	73.73	72.01	72.12	446,743
22 May 20	69.22000 -0.78	70.44	68.33	70.25	259,552
21 May 20	70.00000 +1.88	70.06	67.08	67.56	357,998
20 May 20	68.12000 +1.55	69.74	67.07	67.28	304,302
19 May 20	66.57000 -0.55	68.25	66.12	67.22	331,006
18 May 20	67.12000 +4.34	67.39	65.34	65.34	411,341
15 May 20	62.78000 +1.37	63.10	59.50	60.43	1,332,986
14 May 20	61.41000 +1.63	61.50	57.16	58.94	551,860
13 May 20	59.78000 -2.90	62.01	59.08	62.01	408,267
12 May 20	62.68000 -2.81	66.31	62.63	65.80	340,711
11 May 20	65.49000 -2.16	66.67	64.54	66.67	336,717
08 May 20	67.65000 +2.23	67.83	66.51	66.99	299,168
07 May 20	65.42000 +1.05	66.87	65.29	65.45	195,013
06 May 20	64.37000 -0.95	66.22	63.43	65.78	268,037
05 May 20	65.32000 -0.42	67.90	65.15	66.76	371,553
04 May 20	65.74000 -1.25	66.88	64.93	66.57	326,790
01 May 20	66.99000 -5.90	70.60	65.91	69.10	624,876
30 Apr 20	72.89000 -1.61	74.00	71.41	74.00	458,761
29 Apr 20	74.50000 -1.07	77.79	74.40	77.11	534,242
28 Apr 20	75.57000 +1.80	77.40	74.22	74.59	281,587
27 Apr 20	73.77000 +4.05	74.42	70.65	70.65	252,592
24 Apr 20	69.72000 +2.43	70.40	67.57	68.47	314,119
23 Apr 20	67.29000 -1.18	69.81	66.87	68.63	374,768
22 Apr 20	68.47000 +2.51	69.12	66.19	66.88	304,382
21 Apr 20	65.96000 -3.74	68.53	65.80	67.96	606,227
20 Apr 20	69.70000 -2.74	72.09	69.60	72.09	330,370
17 Apr 20	72.44000 +1.64	74.57	71.64	71.64	468,824
16 Apr 20	70.80000 -0.09	71.14	69.75	71.14	160,274
15 Apr 20	70.89000 -3.61	73.36	69.48	72.48	273,874
14 Apr 20	74.50000 +2.35	74.61	72.40	73.12	330,232
13 Apr 20	72.15000 -3.06	75.30	71.04	75.30	215,338
09 Apr 20	75.21000 +2.86	76.00	73.51	73.93	336,982
08 Apr 20	72.35000 +0.35	73.75	71.41	71.88	287,433
07 Apr 20	72.00000 +2.20	75.19	71.50	71.94	342,383
06 Apr 20	69.80000 +4.28	70.65	67.17	68.33	392,521
03 Apr 20	65.52000 -0.36	66.20	64.16	65.57	294,812
02 Apr 20	65.88000 -0.30	68.10	64.42	65.50	367,657
01 Apr 20	66.18000 -3.59	68.15	64.08	66.49	427,926
31 Mar 20	69.77000 -1.15	71.19	68.78	70.02	433,637
30 Mar 20	70.92000 +3.18	71.71	66.06	68.00	345,188
27 Mar 20	67.74000 -2.76	70.21	66.74	66.76	534,327
26 Mar 20	70.50000 +6.01	70.58	63.97	65.00	597,225
25 Mar 20	64.49000 +1.48	68.58	61.23	63.75	485,856
24 Mar 20	63.01000 +6.78	63.65	58.82	58.82	662,380
23 Mar 20	56.23000 -4.12	60.78	54.59	60.78	345,293
20 Mar 20	60.35000 -3.10	66.45	59.53	64.18	380,110
19 Mar 20	63.45000 +4.57	65.26	56.02	58.55	373,783
18 Mar 20	58.88000 -1.47	59.21	51.82	56.92	613,583
17 Mar 20	60.35000 +0.43	62.55	56.08	60.77	979,946
16 Mar 20	59.92000 -10.31	65.29	58.05	60.00	804,674
13 Mar 20	70.23000 +5.95	70.37	63.27	66.72	653,212
12 Mar 20	64.28000 -4.80	67.93	63.42	64.84	665,684
11 Mar 20	69.08000 -6.20	73.52	67.82	73.52	694,868
10 Mar 20	75.28000 +2.36	75.40	71.95	75.04	508,877
09 Mar 20	72.92000 -5.89	75.53	70.89	74.46	604,850
06 Mar 20	78.81000 -0.73	79.83	76.94	77.21	369,799
05 Mar 20	79.54000 -2.70	84.36	78.60	80.34	358,531
04 Mar 20	82.24000 +4.11	82.38	77.66	79.10	683,469
03 Mar 20	78.13000 -3.84	83.10	78.04	81.97	711,326
02 Mar 20	81.97000 +0.67	82.44	79.91	81.85	841,055
28 Feb 20	81.30000 -2.39	83.85	79.64	81.20	905,666
27 Feb 20	83.69000 -0.70	86.58	81.46	82.96	690,139
26 Feb 20	84.39000 -0.29	86.96	84.37	85.17	646,178
25 Feb 20	84.68000 -3.36	88.57	84.15	88.30	860,251
24 Feb 20	88.04000 -2.85	89.89	87.29	88.09	649,143
21 Feb 20	90.89000 -0.69	91.48	90.20	91.27	450,607
20 Feb 20	91.58000 +1.41	91.65	90.17	90.30	291,763
19 Feb 20	90.17000 -0.72	91.35	90.16	91.34	358,676
18 Feb 20	90.89000 -0.54	91.52	90.62	91.52	230,595
14 Feb 20	91.43000 +0.35	91.80	90.83	91.40	200,033
13 Feb 20	91.08000 -0.63	91.89	90.51	91.53	255,950
12 Feb 20	91.71000 +1.27	92.58	90.72	90.76	619,602
11 Feb 20	90.44000 +0.61	90.65	88.89	90.07	488,466
10 Feb 20	89.83000 -0.62	90.91	89.41	90.53	744,878
07 Feb 20	90.45000 -3.76	90.87	87.69	89.00	1,846,538
06 Feb 20	94.21000 -0.74	95.80	94.08	95.57	591,156
05 Feb 20	94.95000 +0.50	96.07	94.73	95.47	429,520
04 Feb 20	94.45000 +0.45	95.68	94.18	95.37	377,029
03 Feb 20	94.00000 +0.08	95.67	93.87	94.73	375,174
31 Jan 20	93.92000 -1.61	96.00	93.14	95.89	511,190
30 Jan 20	95.53000 +0.75	95.74	94.07	94.37	335,460
29 Jan 20	94.78000 +0.88	94.93	93.91	94.35	328,551
28 Jan 20	93.90000 +2.14	93.97	91.43	92.21	451,964
27 Jan 20	91.76000 -1.59	93.08	90.79	91.87	445,961
24 Jan 20	93.35000 -2.36	94.96	92.86	94.96	473,287
23 Jan 20	95.71000 -1.46	96.52	93.05	96.30	598,974
22 Jan 20	97.17000 -0.11	97.84	96.98	97.84	221,638
21 Jan 20	97.28000 +1.69	98.38	95.36	95.79	576,627
17 Jan 20	95.59000 -0.29	96.70	95.46	96.38	387,080
16 Jan 20	95.88000 -1.01	96.99	95.50	96.35	445,541
15 Jan 20	96.89000 -0.69	97.60	96.65	97.40	533,332
14 Jan 20	97.58000 +0.07	98.55	97.10	97.45	398,989
13 Jan 20	97.51000 -0.11	98.25	97.41	97.84	313,485
10 Jan 20	97.62000 -2.13	100.20	97.61	99.88	246,579
09 Jan 20	99.75000 -0.62	100.75	99.55	100.75	307,478
08 Jan 20	100.37000 +0.04	100.96	100.04	100.49	302,172
07 Jan 20	100.33000 -0.14	101.42	100.00	100.51	370,233
06 Jan 20	100.47000 -0.77	101.45	99.58	100.49	406,094
03 Jan 20	101.24000 +0.32	101.37	99.57	100.00	314,617
02 Jan 20	100.92000 +0.73	100.99	99.62	100.45	370,285
31 Dec 19	100.19000 +0.30	100.65	99.73	99.85	237,105
30 Dec 19	99.89000 +0.23	100.84	99.13	99.51	327,837
27 Dec 19	99.66000 -0.43	100.06	99.32	100.02	271,296
26 Dec 19	100.09000 +0.04	100.61	99.25	100.05	277,714
24 Dec 19	100.05000 +0.18	100.66	99.70	100.00	139,129
23 Dec 19	99.87000 -1.43	101.24	99.51	101.24	485,566
20 Dec 19	101.30000 +0.60	102.05	99.60	100.99	5,350,690
19 Dec 19	100.70000 -0.31	101.60	100.01	100.48	1,033,357
18 Dec 19	101.01000 +6.61	101.95	99.53	100.38	1,442,641
17 Dec 19	94.40000 +0.14	94.56	93.45	94.26	339,670
16 Dec 19	94.26000 +1.03	95.06	93.68	93.96	361,587
13 Dec 19	93.23000 +0.38	93.83	92.57	93.05	314,898
12 Dec 19	92.85000 +0.66	92.89	91.37	92.05	244,924
11 Dec 19	92.19000 +0.21	92.46	91.31	91.79	296,848
10 Dec 19	91.98000 +0.07	92.41	91.54	92.13	357,255
09 Dec 19	91.91000 +0.94	92.33	90.97	91.21	395,072
06 Dec 19	90.97000 -0.61	92.75	90.85	92.24	298,824
05 Dec 19	91.58000 +0.42	92.15	91.19	91.38	326,067
04 Dec 19	91.16000 +2.82	91.30	88.58	88.58	498,208
03 Dec 19	88.34000 -1.65	89.37	87.60	89.37	392,456
02 Dec 19	89.99000 -2.51	92.78	89.83	92.64	334,552
29 Nov 19	92.50000 -0.74	93.60	91.93	93.48	157,016
27 Nov 19	93.24000 +0.37	94.38	92.79	93.58	367,700
26 Nov 19	92.87000 +1.87	93.94	90.85	90.85	587,754
25 Nov 19	91.00000 +0.29	91.45	89.77	89.95	641,255
22 Nov 19	90.71000 +0.43	91.25	90.04	90.55	439,063
21 Nov 19	90.28000 -0.27	90.64	89.89	90.46	498,487
20 Nov 19	90.55000 -0.89	91.49	90.14	91.17	548,067
19 Nov 19	91.44000 -0.87	92.31	90.94	92.28	218,400
18 Nov 19	92.31000 -0.85	92.99	91.85	92.37	603,225
15 Nov 19	93.16000 -1.28	94.54	92.95	94.54	228,960
14 Nov 19	94.44000 +1.84	94.55	92.43	92.51	285,381
13 Nov 19	92.60000 -0.67	93.13	91.77	93.13	285,558
12 Nov 19	93.27000 -0.98	94.77	93.11	94.48	248,668
11 Nov 19	94.25000 +0.62	94.80	93.15	93.39	285,617
08 Nov 19	93.63000 +0.55	93.89	92.62	93.25	235,947
07 Nov 19	93.08000 +0.53	94.88	92.49	93.42	378,821
06 Nov 19	92.55000 -0.70	93.57	91.63	93.57	188,604
05 Nov 19	93.25000 +2.41	93.38	90.88	91.43	440,935
04 Nov 19	90.84000 +0.44	91.25	89.80	90.91	568,334
01 Nov 19	90.40000 -0.05	92.39	89.59	90.99	656,915
31 Oct 19	90.45000 -2.94	91.56	87.63	91.43	1,212,084
30 Oct 19	93.39000 -0.80	95.73	92.81	94.59	670,658
29 Oct 19	94.19000 -0.95	95.73	94.15	95.01	232,624
28 Oct 19	95.14000 +0.78	96.78	94.36	95.12	215,181
25 Oct 19	94.36000 -1.57	95.56	94.02	95.20	426,287
24 Oct 19	95.93000 -1.19	97.51	94.79	97.51	463,594
23 Oct 19	97.12000 -4.25	101.12	95.84	101.12	495,587
22 Oct 19	101.37000 +0.33	102.30	100.74	101.23	137,797
21 Oct 19	101.04000 -0.08	102.88	100.45	101.12	257,435
18 Oct 19	101.12000 -0.10	101.55	99.88	100.35	216,047
17 Oct 19	101.22000 +1.88	101.37	99.93	100.53	252,852
16 Oct 19	99.34000 +0.56	99.71	98.32	98.34	181,777
15 Oct 19	98.78000 +0.59	99.17	98.04	98.38	110,058
14 Oct 19	98.19000 -0.16	99.09	97.74	99.09	118,495
11 Oct 19	98.35000 +1.16	99.83	97.81	98.19	147,092
10 Oct 19	97.19000 +1.15	97.25	95.95	95.95	125,009
09 Oct 19	96.04000 +0.57	96.67	95.66	96.32	186,004
08 Oct 19	95.47000 -0.67	96.21	94.72	95.63	227,232
07 Oct 19	96.14000 +2.03	96.91	94.19	95.55	269,611
04 Oct 19	94.11000 +0.49	94.50	92.96	94.01	257,023
03 Oct 19	93.62000 -0.17	94.20	91.81	94.10	281,338
02 Oct 19	93.79000 -3.12	96.47	92.36	96.22	268,833
01 Oct 19	96.91000 +0.02	98.32	96.74	97.05	272,663
30 Sep 19	96.89000 +0.30	97.42	96.19	96.61	334,497
27 Sep 19	96.59000 -1.59	98.83	96.37	98.58	274,886
26 Sep 19	98.18000 +0.87	98.40	97.01	97.67	249,584
25 Sep 19	97.31000 +1.73	97.68	95.69	95.92	322,147
24 Sep 19	95.58000 +0.20	96.67	94.97	95.51	239,041
23 Sep 19	95.38000 -0.25	96.26	94.83	95.54	227,888
20 Sep 19	95.63000 +0.29	97.07	95.51	95.62	356,435
19 Sep 19	95.34000 -1.62	97.44	95.19	97.18	250,490
18 Sep 19	96.96000 -1.09	98.20	95.81	98.18	446,082
17 Sep 19	98.05000 -0.25	99.06	97.39	98.53	205,734
16 Sep 19	98.30000 -0.62	99.21	97.69	98.23	336,265
13 Sep 19	98.92000 -2.19	101.95	98.82	101.37	236,823
12 Sep 19	101.11000 -0.02	102.02	100.11	101.38	213,993
11 Sep 19	101.13000 +1.86	101.15	98.27	99.56	276,879
10 Sep 19	99.27000 +0.88	99.75	97.44	97.98	348,123
09 Sep 19	98.39000 +2.18	98.59	95.70	96.31	304,096
06 Sep 19	96.21000 +1.25	96.73	95.04	95.43	269,407
05 Sep 19	94.96000 +2.29	95.45	93.27	93.68	238,140
04 Sep 19	92.67000 +1.20	93.04	91.72	91.87	241,180
03 Sep 19	91.47000 -2.32	94.23	90.38	93.62	475,562
30 Aug 19	93.79000 -1.14	95.45	93.46	95.24	259,582
29 Aug 19	94.93000 +1.31	95.87	94.33	94.54	129,278
28 Aug 19	93.62000 -0.46	94.72	93.40	93.51	225,097
27 Aug 19	94.08000 -0.16	94.97	93.54	94.75	208,850
26 Aug 19	94.24000 +1.15	94.76	92.67	94.05	212,576
23 Aug 19	93.09000 -3.19	96.95	92.89	94.84	497,302
22 Aug 19	96.28000 +0.78	96.42	94.76	95.72	208,271
21 Aug 19	95.50000 +1.32	95.79	94.38	95.30	226,328
20 Aug 19	94.18000 -0.02	94.80	93.26	94.05	307,180
19 Aug 19	94.20000 +1.18	94.96	93.07	94.34	531,550
16 Aug 19	93.02000 +0.92	93.85	91.89	92.70	219,965
15 Aug 19	92.10000 -2.51	94.81	91.58	94.10	331,360
14 Aug 19	94.61000 -4.38	96.97	94.54	96.69	296,272
13 Aug 19	98.99000 +1.92	100.77	95.90	97.11	258,991
12 Aug 19	97.07000 -2.83	99.43	96.95	99.29	235,907
09 Aug 19	99.90000 -0.91	101.73	99.50	100.84	182,618
08 Aug 19	100.81000 +1.79	101.25	99.50	99.72	244,492
07 Aug 19	99.02000 -0.26	99.32	98.09	98.61	176,728
06 Aug 19	99.28000 +0.39	100.73	98.29	99.52	171,293
05 Aug 19	98.89000 -3.01	100.97	98.12	100.32	291,450
02 Aug 19	101.90000 -1.14	102.92	100.95	102.45	296,168
01 Aug 19	103.04000 -2.94	106.38	101.90	105.88	318,583
31 Jul 19	105.98000 -1.49	109.44	104.94	107.31	403,658
30 Jul 19	107.47000 +0.77	107.75	105.03	106.04	613,505
29 Jul 19	106.70000 +2.78	106.96	103.84	103.84	455,017
26 Jul 19	103.92000 -1.11	107.00	100.48	106.66	967,724
25 Jul 19	105.03000 -0.18	106.24	104.67	105.10	277,664
24 Jul 19	105.21000 +0.25	106.91	104.79	104.90	270,811
23 Jul 19	104.96000 +2.79	106.27	104.44	104.77	341,143
22 Jul 19	102.17000 -1.79	104.40	102.07	104.19	546,294
19 Jul 19	103.96000 -0.19	105.46	103.70	104.69	187,530
18 Jul 19	104.15000 +0.39	104.48	103.33	103.74	217,553
17 Jul 19	103.76000 +0.62	104.04	102.68	103.29	241,936
16 Jul 19	103.14000 +0.96	103.99	101.75	102.01	210,290
15 Jul 19	102.18000 -0.09	103.22	102.06	102.62	259,621
12 Jul 19	102.27000 +2.55	102.65	100.11	100.11	148,928
11 Jul 19	99.72000 +0.05	100.17	99.25	100.01	144,016
10 Jul 19	99.67000 -0.71	100.71	99.22	100.44	188,669
09 Jul 19	100.38000 -1.39	101.88	100.03	101.63	176,941
08 Jul 19	101.77000 +1.05	101.90	100.57	100.72	178,044
05 Jul 19	100.72000 -0.73	101.04	99.64	100.67	142,386
03 Jul 19	101.45000 +1.83	101.45	99.36	99.69	172,547
02 Jul 19	99.62000 -1.41	101.32	99.16	100.83	178,829
01 Jul 19	101.03000 +0.87	101.93	100.23	101.00	199,516
28 Jun 19	100.16000 +1.63	100.28	98.81	98.81	475,673
27 Jun 19	98.53000 +0.28	99.10	97.97	98.56	303,488
26 Jun 19	98.25000 +0.25	99.01	98.02	98.14	239,798
25 Jun 19	98.00000 -0.77	99.24	97.87	98.95	258,466
24 Jun 19	98.77000 -0.87	100.36	98.68	99.68	291,550
21 Jun 19	99.64000 -0.69	100.59	99.02	100.03	389,848
20 Jun 19	100.33000 +1.43	100.49	99.12	99.83	340,183
19 Jun 19	98.90000 -1.90	100.74	98.51	100.74	213,538
18 Jun 19	100.80000 +2.29	101.02	98.66	99.14	300,431
17 Jun 19	98.51000 -0.21	99.31	98.19	98.78	262,902
14 Jun 19	98.72000 +1.58	98.85	96.44	96.86	191,881
13 Jun 19	97.14000 +1.22	97.50	95.89	95.90	330,102
12 Jun 19	95.92000 -1.18	97.50	95.73	97.50	130,385
11 Jun 19	97.10000 +0.28	98.23	95.06	97.33	249,909
10 Jun 19	96.82000 -0.57	98.59	96.66	97.60	209,569
07 Jun 19	97.39000 +1.67	97.82	96.05	96.22	168,290
06 Jun 19	95.72000 -0.60	96.90	94.82	96.38	199,117
05 Jun 19	96.32000 +0.42	98.49	94.97	96.86	173,912
04 Jun 19	95.90000 +1.47	96.07	94.65	95.23	244,027
03 Jun 19	94.43000 +0.65	95.37	93.34	93.89	200,247
31 May 19	93.78000 +0.02	93.84	92.23	92.50	273,948
30 May 19	93.76000 -0.45	94.76	93.52	94.42	252,802
29 May 19	94.21000 -2.15	95.67	94.02	95.66	251,514
28 May 19	96.36000 -0.76	98.13	96.28	97.26	132,811
24 May 19	97.12000 +0.48	97.96	96.79	97.10	297,409
23 May 19	96.64000 -1.43	97.88	95.52	97.32	171,512
22 May 19	98.07000 -0.11	98.31	97.40	97.60	165,437
21 May 19	98.18000 +0.58	98.25	97.17	98.02	276,359
20 May 19	97.60000 +0.40	97.95	95.95	96.58	453,772
17 May 19	97.20000 -0.57	98.86	96.88	97.29	591,366
16 May 19	97.77000 +2.91	98.24	94.62	94.94	832,017
15 May 19	94.86000 +0.51	95.09	92.52	93.52	534,213
14 May 19	94.35000 +1.63	95.08	92.76	92.82	355,301
13 May 19	92.72000 -3.68	95.18	92.55	95.00	381,719
10 May 19	96.40000 -0.33	96.80	95.18	96.59	280,317
09 May 19	96.73000 -1.41	98.55	96.40	97.60	200,771
08 May 19	98.14000 +1.55	98.86	96.26	96.51	997,207
07 May 19	96.59000 -2.56	98.69	96.09	98.47	475,396
06 May 19	99.15000 -0.85	100.00	98.01	98.53	357,821
03 May 19	100.00000 +0.78	101.24	99.34	99.34	246,330
02 May 19	99.22000 +0.69	99.57	97.87	98.96	401,413
01 May 19	98.53000 -1.44	100.58	98.39	100.04	379,266
30 Apr 19	99.97000 +1.44	100.34	98.60	98.95	611,553
29 Apr 19	98.53000 -2.72	101.66	98.35	101.16	660,600
26 Apr 19	101.25000 -3.20	107.00	99.04	106.00	979,181
25 Apr 19	104.45000 -0.59	105.76	103.96	105.46	576,563
24 Apr 19	105.04000 +1.67	105.29	103.19	103.54	392,572
23 Apr 19	103.37000 +1.47	103.42	101.62	102.30	303,071
22 Apr 19	101.90000 -1.28	103.57	101.30	102.93	182,016
18 Apr 19	103.18000 +0.18	103.63	102.13	103.30	247,284
17 Apr 19	103.00000 -1.24	105.17	102.78	104.83	210,098
16 Apr 19	104.24000 +0.91	104.75	103.66	103.88	254,210
15 Apr 19	103.33000 -0.64	104.67	103.20	103.97	148,799
12 Apr 19	103.97000 +1.37	104.15	102.97	103.04	245,235
11 Apr 19	102.60000 +0.07	103.53	102.26	102.95	427,936
10 Apr 19	102.53000 +0.63	102.69	101.64	101.92	524,714
09 Apr 19	101.90000 -1.30	102.99	101.50	102.50	375,431
08 Apr 19	103.20000 -0.88	104.96	103.04	104.06	473,917
05 Apr 19	104.08000 -1.12	106.00	104.00	105.37	422,700
04 Apr 19	105.20000 +1.44	105.34	103.63	103.63	137,318
03 Apr 19	103.76000 -0.29	105.20	103.60	104.33	407,601
02 Apr 19	104.05000 -0.72	104.68	103.03	104.68	203,573
01 Apr 19	104.77000 +0.59	105.90	104.56	104.91	185,709
29 Mar 19	104.18000 -0.62	105.03	103.75	104.86	397,563
28 Mar 19	104.80000 +1.68	105.18	103.31	103.44	375,429
27 Mar 19	103.12000 +0.23	103.65	102.15	102.89	249,185
26 Mar 19	102.89000 +0.00	104.41	102.69	103.61	210,374
25 Mar 19	102.89000 +1.81	103.28	100.31	101.08	328,726
22 Mar 19	101.08000 -3.91	104.29	100.94	104.29	246,469
21 Mar 19	104.99000 +1.80	105.12	102.70	103.33	173,946
20 Mar 19	103.19000 -2.10	105.28	102.76	105.28	243,927
19 Mar 19	105.29000 +0.28	106.00	104.77	105.39	168,656
18 Mar 19	105.01000 +1.26	105.24	103.83	104.27	191,862
15 Mar 19	103.75000 +0.02	104.39	103.12	104.15	440,478
14 Mar 19	103.73000 +0.25	104.21	102.86	103.53	324,909
13 Mar 19	103.48000 +0.49	104.24	103.21	103.21	327,981
12 Mar 19	102.99000 +0.21	103.60	101.80	103.04	209,222
11 Mar 19	102.78000 +1.82	103.26	101.12	101.12	456,627
08 Mar 19	100.96000 -0.35	101.58	100.03	100.50	563,170
07 Mar 19	101.31000 -0.51	101.76	100.78	101.38	348,452
06 Mar 19	101.82000 -1.58	103.75	101.70	103.38	217,415
05 Mar 19	103.40000 -0.33	104.77	103.30	103.88	192,308
04 Mar 19	103.73000 -1.39	105.88	103.30	105.14	274,340
01 Mar 19	105.12000 +2.17	105.81	103.75	103.85	346,403
28 Feb 19	102.95000 -2.02	104.74	102.81	104.69	328,703
27 Feb 19	104.97000 -0.26	105.58	103.99	104.88	214,589
26 Feb 19	105.23000 -0.06	106.13	104.76	105.38	287,749
25 Feb 19	105.29000 +0.04	106.70	104.98	105.96	449,983
22 Feb 19	105.25000 +0.44	105.92	104.75	104.99	293,569
21 Feb 19	104.81000 +1.11	105.42	103.16	103.82	290,056
20 Feb 19	103.70000 -0.79	105.18	103.46	104.48	460,561
19 Feb 19	104.49000 -0.16	105.12	103.80	104.20	291,558
15 Feb 19	104.65000 +0.69	105.92	104.03	104.70	363,246
14 Feb 19	103.96000 -0.39	105.38	103.57	103.57	405,823
13 Feb 19	104.35000 -0.80	106.23	104.23	105.56	636,192
12 Feb 19	105.15000 -1.82	107.75	104.55	107.27	491,524
11 Feb 19	106.97000 +0.11	109.05	106.46	107.33	753,797
08 Feb 19	106.86000 +14.41	109.74	102.80	102.80	1,701,234
07 Feb 19	92.45000 -0.92	93.05	91.24	92.72	567,695
06 Feb 19	93.37000 +0.11	93.62	91.18	92.89	349,987
05 Feb 19	93.26000 +2.11	93.47	91.60	91.69	353,713
04 Feb 19	91.15000 +1.33	91.49	89.59	89.80	349,125
01 Feb 19	89.82000 +0.63	89.93	88.68	89.23	258,799
31 Jan 19	89.19000 +0.46	89.63	86.77	88.70	313,499
30 Jan 19	88.73000 +0.85	88.93	87.27	87.90	177,656
29 Jan 19	87.88000 +0.34	88.23	87.28	87.74	154,817
28 Jan 19	87.54000 -0.11	88.19	86.72	86.80	228,576
25 Jan 19	87.65000 +1.23	88.55	86.88	86.88	352,373
24 Jan 19	86.42000 +0.73	86.54	85.17	85.59	360,234
23 Jan 19	85.69000 +0.10	86.42	84.80	86.24	205,991
22 Jan 19	85.59000 -0.50	86.60	85.14	86.02	280,176
18 Jan 19	86.09000 +2.25	87.00	84.41	84.59	387,517
17 Jan 19	83.84000 +1.12	84.56	81.01	82.37	250,972
16 Jan 19	82.72000 -0.01	83.31	82.13	82.40	199,098
15 Jan 19	82.73000 +0.11	83.37	82.12	82.53	201,399
14 Jan 19	82.62000 +0.07	84.41	81.70	82.22	575,691
11 Jan 19	82.55000 +0.72	84.56	82.10	82.62	333,095
10 Jan 19	81.83000 -2.18	82.65	80.46	81.33	481,805
09 Jan 19	84.01000 -0.38	85.29	83.66	84.42	310,610
08 Jan 19	84.39000 +0.50	85.09	83.54	84.55	452,705
07 Jan 19	83.89000 +0.91	84.20	82.92	82.97	634,729
04 Jan 19	82.98000 +1.45	83.64	81.84	82.63	542,426
03 Jan 19	81.53000 -2.24	83.03	80.95	83.03	362,547
02 Jan 19	83.77000 -0.32	84.59	81.98	82.93	368,001
31 Dec 18	84.09000 -0.34	85.54	83.46	84.68	284,499
28 Dec 18	84.43000 -0.23	85.70	83.27	84.67	197,048
27 Dec 18	84.66000 +0.64	84.73	82.30	83.16	302,764
26 Dec 18	84.02000 +3.72	84.07	80.68	80.68	249,901
24 Dec 18	80.30000 -1.57	81.75	80.03	81.40	131,725
21 Dec 18	81.87000 -1.80	85.06	81.57	84.00	522,126
20 Dec 18	83.67000 -0.25	85.10	82.42	83.77	396,593
19 Dec 18	83.92000 -0.80	85.45	83.20	84.73	572,296
18 Dec 18	84.72000 +1.36	85.82	83.77	83.77	401,312
17 Dec 18	83.36000 -1.05	86.13	83.22	83.77	509,933
14 Dec 18	84.41000 -0.13	86.19	83.34	83.58	431,035
13 Dec 18	84.54000 -3.20	87.87	84.45	87.80	515,454
12 Dec 18	87.74000 +0.13	92.75	87.50	87.75	305,557
11 Dec 18	87.61000 -0.39	89.24	87.26	89.02	278,814
10 Dec 18	88.00000 -0.37	88.96	83.83	88.07	442,849
07 Dec 18	88.37000 -3.61	92.88	88.27	91.71	398,531
06 Dec 18	91.98000 -0.30	92.82	90.01	92.28	581,251
04 Dec 18	92.28000 -2.66	95.74	91.34	95.22	365,423
03 Dec 18	94.94000 +3.61	95.35	92.16	92.35	329,904
30 Nov 18	91.33000 +1.22	92.09	89.78	90.07	253,245
29 Nov 18	90.11000 +0.25	92.48	89.58	92.48	224,306
28 Nov 18	89.86000 +1.82	90.05	88.04	88.32	240,534
27 Nov 18	88.04000 -3.30	91.17	88.00	91.00	303,332
26 Nov 18	91.34000 +1.51	92.10	90.70	90.70	316,064
23 Nov 18	89.83000 -0.08	90.60	89.25	89.26	82,341
21 Nov 18	89.91000 +1.91	90.30	88.18	88.58	211,714
20 Nov 18	88.00000 -0.63	88.78	86.25	87.11	260,591
19 Nov 18	88.63000 -1.90	90.75	88.24	90.49	264,848
16 Nov 18	90.53000 -1.29	91.75	90.29	91.35	530,480
15 Nov 18	91.82000 -0.24	92.53	89.61	91.50	341,673
14 Nov 18	92.06000 +0.80	93.58	90.73	91.87	266,448
13 Nov 18	91.26000 -0.38	92.50	90.90	91.63	285,478
12 Nov 18	91.64000 -1.41	94.00	91.54	92.93	187,717
09 Nov 18	93.05000 -0.64	94.32	92.55	93.73	219,623
08 Nov 18	93.69000 +0.79	94.19	92.10	92.95	457,482
07 Nov 18	92.90000 +0.23	93.24	91.47	92.65	404,649
06 Nov 18	92.67000 -0.50	93.17	91.52	92.78	339,337
05 Nov 18	93.17000 -0.31	93.90	91.94	93.00	290,235
02 Nov 18	93.48000 +2.21	93.48	90.84	91.29	365,437
01 Nov 18	91.27000 +0.99	91.30	90.07	90.47	451,865
31 Oct 18	90.28000 -1.78	93.21	90.18	92.60	358,559
30 Oct 18	92.06000 +2.26	93.47	89.82	89.82	423,044
29 Oct 18	89.80000 +4.23	91.28	86.94	87.07	381,505
26 Oct 18	85.57000 -2.13	89.95	83.95	89.23	762,682
25 Oct 18	87.70000 +1.49	88.33	86.85	87.42	484,166
24 Oct 18	86.21000 -1.24	88.23	86.06	87.36	276,101
23 Oct 18	87.45000 +0.22	87.92	85.66	86.10	377,661
22 Oct 18	87.23000 +1.36	87.79	85.69	85.69	301,584
19 Oct 18	85.87000 -2.02	88.41	85.75	88.41	308,839
18 Oct 18	87.89000 -0.93	89.50	87.37	88.40	211,074
17 Oct 18	88.82000 -0.42	89.40	87.87	89.23	172,455
16 Oct 18	89.24000 +1.72	89.45	85.98	87.72	308,704
15 Oct 18	87.52000 +0.41	88.26	87.14	87.21	316,411
12 Oct 18	87.11000 +2.01	87.75	85.99	85.99	373,884
11 Oct 18	85.10000 -0.75	87.10	84.99	85.30	308,075
10 Oct 18	85.85000 -3.63	89.13	85.75	89.13	309,866
09 Oct 18	89.48000 -0.12	90.40	88.42	89.39	147,902
08 Oct 18	89.60000 +0.07	90.32	88.24	89.59	303,028
05 Oct 18	89.53000 -0.03	90.62	88.60	89.38	195,180
04 Oct 18	89.56000 -2.38	91.55	89.11	91.55	225,785
03 Oct 18	91.94000 +1.58	92.12	90.54	90.95	192,246
02 Oct 18	90.36000 -2.96	93.07	90.26	93.07	201,515
01 Oct 18	93.32000 +0.25	93.93	92.95	93.43	194,182
28 Sep 18	93.07000 +0.35	94.00	92.56	92.56	223,779
27 Sep 18	92.72000 +1.08	93.20	91.78	91.78	202,417
26 Sep 18	91.64000 +0.99	92.26	90.29	90.55	223,154
25 Sep 18	90.65000 +0.26	91.20	89.88	90.25	174,102
24 Sep 18	90.39000 -0.81	91.35	90.13	90.93	203,639
21 Sep 18	91.20000 -0.64	92.39	90.10	92.14	287,928
20 Sep 18	91.84000 +0.08	92.01	90.84	91.91	164,534
19 Sep 18	91.76000 -0.56	92.44	91.00	92.17	187,954
18 Sep 18	92.32000 +1.79	93.30	90.36	90.91	238,107
17 Sep 18	90.53000 -1.19	91.73	90.30	91.73	227,134
14 Sep 18	91.72000 -0.35	92.41	90.95	92.08	123,126
13 Sep 18	92.07000 -0.23	92.85	91.89	92.29	148,669
12 Sep 18	92.30000 -0.07	92.48	91.23	92.45	192,270
11 Sep 18	92.37000 -0.20	93.00	92.11	92.84	207,039
10 Sep 18	92.57000 +1.84	92.92	91.11	91.11	309,225
07 Sep 18	90.73000 -0.26	91.76	90.62	90.77	259,925
06 Sep 18	90.99000 +0.87	91.49	90.17	90.56	266,019
05 Sep 18	90.12000 -0.88	90.88	89.83	90.88	189,186
04 Sep 18	91.00000 +0.30	91.51	90.22	90.61	220,845
31 Aug 18	90.70000 +0.96	90.91	89.63	89.75	179,050
30 Aug 18	89.74000 -1.40	90.88	89.49	90.88	161,686
29 Aug 18	91.14000 +0.45	91.45	89.31	90.67	257,075
28 Aug 18	90.69000 +0.69	90.94	89.83	89.83	288,162
27 Aug 18	90.00000 -0.49	91.19	89.26	90.66	339,889
24 Aug 18	90.49000 -0.10	90.70	89.93	90.44	200,672
23 Aug 18	90.59000 -0.29	91.40	90.18	90.89	207,643
22 Aug 18	90.88000 -0.47	91.84	90.62	91.08	164,327
21 Aug 18	91.35000 -0.02	92.55	91.15	91.73	189,362
20 Aug 18	91.37000 +0.50	91.62	90.79	91.00	218,428
17 Aug 18	90.87000 +1.33	91.26	89.66	89.70	422,287
16 Aug 18	89.54000 -2.01	91.75	89.32	91.60	255,689
15 Aug 18	91.55000 +1.27	91.73	89.19	91.50	484,020
14 Aug 18	90.28000 +0.81	91.13	89.31	89.94	185,036
13 Aug 18	89.47000 -0.66	90.49	89.33	90.22	169,268
10 Aug 18	90.13000 -0.54	90.97	89.97	89.97	152,323
09 Aug 18	90.67000 +2.46	91.53	88.34	88.34	445,537
08 Aug 18	88.21000 -0.22	89.20	88.16	88.59	297,440
07 Aug 18	88.43000 +0.92	88.85	87.64	88.27	317,341
06 Aug 18	87.51000 +0.92	87.88	86.64	86.81	276,432
03 Aug 18	86.59000 -1.21	88.12	86.18	87.91	208,082
02 Aug 18	87.80000 +0.63	88.34	86.41	87.11	397,849
01 Aug 18	87.17000 +0.19	87.64	86.08	86.85	656,907
31 Jul 18	86.98000 +1.65	87.51	85.71	86.17	513,411
30 Jul 18	85.33000 -0.05	87.23	83.94	85.28	676,598
27 Jul 18	85.38000 -7.14	94.85	82.14	94.85	1,296,572
26 Jul 18	92.52000 -0.42	94.39	91.40	92.71	465,209
25 Jul 18	92.94000 +0.77	93.15	90.50	90.52	468,212
24 Jul 18	92.17000 -1.48	94.41	91.13	94.33	391,118
23 Jul 18	93.65000 -0.31	94.90	92.91	94.34	300,733
20 Jul 18	93.96000 -0.36	95.58	93.85	94.20	298,472
19 Jul 18	94.32000 +0.89	94.40	92.83	93.21	204,876
18 Jul 18	93.43000 -0.33	93.58	92.26	92.68	422,809
17 Jul 18	93.76000 +1.23	94.40	92.22	92.22	215,886
16 Jul 18	92.53000 +0.46	92.80	90.41	90.41	234,839
13 Jul 18	92.07000 +0.76	93.14	91.00	91.14	323,511
12 Jul 18	91.31000 +0.03	91.86	90.78	91.36	185,802
11 Jul 18	91.28000 -0.59	92.33	89.82	91.69	312,212
10 Jul 18	91.87000 -0.24	92.80	91.20	92.31	636,253
09 Jul 18	92.11000 +0.89	92.23	90.77	91.56	496,274
06 Jul 18	91.22000 +0.58	91.82	90.52	90.74	235,975
05 Jul 18	90.64000 +0.15	91.21	89.54	90.85	411,831
03 Jul 18	90.49000 +0.25	91.50	90.08	90.27	214,902
02 Jul 18	90.24000 -1.23	91.46	89.16	91.46	649,963
29 Jun 18	91.47000 +0.49	92.51	91.23	91.51	274,406
28 Jun 18	90.98000 +0.14	91.35	89.70	90.81	361,196
27 Jun 18	90.84000 -2.24	94.33	90.76	92.96	292,702
26 Jun 18	93.08000 +1.74	93.20	92.17	92.44	283,564
25 Jun 18	91.34000 +0.32	91.95	90.69	90.84	375,481
22 Jun 18	91.02000 -1.58	92.75	89.91	92.61	3,457,185
21 Jun 18	92.60000 -0.46	93.59	92.04	93.23	312,715
20 Jun 18	93.06000 +0.47	93.28	92.21	93.24	320,741
19 Jun 18	92.59000 -0.04	92.70	91.50	92.18	243,709
18 Jun 18	92.63000 +0.96	92.70	90.77	91.05	274,326
15 Jun 18	91.67000 +0.63	92.12	90.55	90.84	390,765
14 Jun 18	91.04000 -0.17	91.42	90.71	91.21	267,762
13 Jun 18	91.21000 -1.41	92.50	91.21	92.50	277,613
12 Jun 18	92.62000 +0.61	93.20	91.34	91.91	207,516
11 Jun 18	92.01000 -0.14	93.22	91.91	92.45	228,387
08 Jun 18	92.15000 +0.76	92.64	91.18	91.54	200,908
07 Jun 18	91.39000 +0.08	91.91	91.07	91.34	192,757
06 Jun 18	91.31000 +0.51	91.64	90.84	90.98	207,593
05 Jun 18	90.80000 +1.38	90.97	88.85	89.62	282,226
04 Jun 18	89.42000 +0.59	89.79	88.83	89.19	255,061
01 Jun 18	88.83000 +1.72	88.91	87.03	87.65	202,205
31 May 18	87.11000 -1.44	88.89	87.01	88.27	290,876
30 May 18	88.55000 +0.09	89.59	88.52	88.53	246,098
29 May 18	88.46000 +0.94	88.86	87.07	87.36	330,857
25 May 18	87.52000 +0.42	87.98	86.78	86.96	169,535
24 May 18	87.10000 +0.80	87.30	86.00	86.31	127,011
23 May 18	86.30000 +0.64	86.71	85.42	85.67	331,015
22 May 18	85.66000 -0.55	86.42	85.45	86.42	191,386
21 May 18	86.21000 +0.49	86.88	85.61	85.81	296,312
18 May 18	85.72000 +0.12	85.86	84.52	85.51	417,599
17 May 18	85.60000 +0.81	85.96	84.60	84.75	303,797
16 May 18	84.79000 +1.80	85.24	83.16	83.16	257,449
15 May 18	82.99000 +0.47	83.79	82.22	82.47	174,340
14 May 18	82.52000 +0.30	82.77	82.10	82.39	158,083
11 May 18	82.22000 -0.16	82.95	82.17	82.39	184,476
10 May 18	82.38000 +0.07	82.97	81.98	82.41	172,673
09 May 18	82.31000 -0.12	82.87	81.94	82.41	275,622
08 May 18	82.43000 +0.35	83.00	81.82	81.87	249,649
07 May 18	82.08000 +1.00	82.33	81.38	81.49	274,240
04 May 18	81.08000 +0.05	81.16	79.96	80.83	395,854
03 May 18	81.03000 -1.19	81.65	80.61	81.59	338,692
02 May 18	82.22000 -0.60	83.51	81.72	82.88	252,064
01 May 18	82.82000 -0.19	82.98	80.91	82.28	329,301
30 Apr 18	83.01000 -1.50	84.95	81.95	84.35	449,705
27 Apr 18	84.51000 +2.42	87.97	83.70	86.00	505,030
26 Apr 18	82.09000 +1.39	82.61	79.35	80.93	281,608
25 Apr 18	80.70000 +0.89	80.94	79.24	80.14	288,778
24 Apr 18	79.81000 -0.71	81.07	79.54	80.80	227,103
23 Apr 18	80.52000 +1.55	81.06	79.36	79.92	220,980
20 Apr 18	78.97000 -0.96	80.03	78.82	79.52	211,166
19 Apr 18	79.93000 -0.06	80.16	79.30	79.92	153,127
18 Apr 18	79.99000 -0.58	80.97	79.88	80.97	97,779
17 Apr 18	80.57000 +0.71	81.10	80.24	80.33	223,267
16 Apr 18	79.86000 +0.02	80.56	79.49	79.91	242,878
13 Apr 18	79.84000 -0.92	81.50	79.64	80.92	248,430
12 Apr 18	80.76000 -1.25	82.84	80.65	82.46	346,603
11 Apr 18	82.01000 +1.32	83.13	80.63	80.70	456,129
10 Apr 18	80.69000 +2.16	80.87	78.30	79.07	458,224
09 Apr 18	78.53000 -0.32	79.53	78.50	79.48	183,883
06 Apr 18	78.85000 -0.94	80.22	78.13	79.39	217,899
05 Apr 18	79.79000 +1.65	79.86	76.83	78.66	183,919
04 Apr 18	78.14000 +1.84	78.26	75.43	75.43	218,015
03 Apr 18	76.30000 +1.16	76.42	75.29	75.45	252,830
02 Apr 18	75.14000 -1.29	76.99	74.28	76.21	239,819
29 Mar 18	76.43000 +0.69	77.49	76.34	76.34	267,903
28 Mar 18	75.74000 -0.95	77.63	75.64	77.02	217,810
27 Mar 18	76.69000 -1.31	78.20	76.11	78.00	234,755
26 Mar 18	78.00000 +2.01	78.16	76.66	76.91	215,670
23 Mar 18	75.99000 -0.75	77.98	75.11	76.96	228,362
22 Mar 18	76.74000 -0.74	77.95	76.50	76.82	184,177
21 Mar 18	77.48000 +0.16	78.13	77.18	77.18	111,158
20 Mar 18	77.32000 +0.16	77.79	76.84	77.11	173,075
19 Mar 18	77.16000 -0.77	78.25	76.72	77.81	243,657
16 Mar 18	77.93000 +0.93	78.42	76.96	76.96	306,579
15 Mar 18	77.00000 -0.26	77.92	76.72	77.35	200,317
14 Mar 18	77.26000 -0.23	78.06	76.86	77.86	202,222
13 Mar 18	77.49000 -0.10	79.02	77.46	78.26	210,299
12 Mar 18	77.59000 -1.57	79.38	77.44	79.33	215,736
09 Mar 18	79.16000 +2.81	79.35	76.85	76.85	336,485
08 Mar 18	76.35000 -2.12	78.75	75.80	78.63	181,505
07 Mar 18	78.47000 +0.21	78.68	77.26	77.77	252,672
06 Mar 18	78.26000 +0.85	78.50	76.72	77.69	184,173
05 Mar 18	77.41000 +0.65	78.07	76.11	76.49	215,208
02 Mar 18	76.76000 +0.80	76.99	74.23	75.56	252,623
01 Mar 18	75.96000 +0.38	76.50	74.01	75.50	177,826
28 Feb 18	75.58000 -1.23	77.17	75.55	76.73	201,606
27 Feb 18	76.81000 -0.59	77.99	76.16	77.00	180,633
26 Feb 18	77.40000 +1.70	77.68	75.57	76.09	237,436
23 Feb 18	75.70000 +0.58	75.74	74.47	75.54	210,499
22 Feb 18	75.12000 +0.68	75.39	74.00	74.61	155,580
21 Feb 18	74.44000 +0.66	75.48	73.01	73.83	199,693
20 Feb 18	73.78000 -0.92	74.85	73.60	74.38	263,488
16 Feb 18	74.70000 -1.49	76.53	74.57	75.90	266,408
15 Feb 18	76.19000 -0.05	76.84	75.79	76.34	321,576
14 Feb 18	76.24000 +1.58	77.25	73.01	74.05	431,380
13 Feb 18	74.66000 +1.36	74.95	70.36	73.15	426,248
12 Feb 18	73.30000 -3.40	77.80	72.26	76.69	806,052
09 Feb 18	76.70000 +3.40	79.21	73.70	76.24	746,270
08 Feb 18	73.30000 -2.03	76.58	73.25	75.07	309,420
07 Feb 18	75.33000 +1.46	75.63	74.11	74.11	322,450
06 Feb 18	73.87000 +0.71	74.57	71.75	72.24	282,115
05 Feb 18	73.16000 -1.92	75.30	73.06	74.70	238,471
02 Feb 18	75.08000 -0.80	78.26	74.37	75.82	204,520
01 Feb 18	75.88000 +1.21	75.93	73.28	74.21	237,522
31 Jan 18	74.67000 +0.08	75.13	74.27	74.85	123,543
30 Jan 18	74.59000 -0.19	75.52	74.12	74.12	188,502
29 Jan 18	74.78000 -0.11	75.81	74.63	74.89	160,874
26 Jan 18	74.89000 +0.30	75.12	74.41	75.03	190,091
25 Jan 18	74.59000 +0.30	74.76	73.73	74.60	126,823
24 Jan 18	74.29000 -0.78	76.00	74.16	75.33	123,150
23 Jan 18	75.07000 +0.87	75.50	73.90	74.48	147,270
22 Jan 18	74.20000 +0.29	74.52	73.01	74.04	164,309
19 Jan 18	73.91000 +1.10	74.02	72.76	72.98	232,775
18 Jan 18	72.81000 -0.24	73.40	72.01	73.21	111,902
17 Jan 18	73.05000 +0.57	73.41	72.03	72.80	230,314
16 Jan 18	72.48000 -1.02	74.64	72.07	73.74	190,167
12 Jan 18	73.50000 +0.26	73.58	72.86	73.29	137,152
11 Jan 18	73.24000 +0.92	73.31	72.20	72.54	281,039
10 Jan 18	72.32000 +0.13	72.32	70.50	71.86	143,900
09 Jan 18	72.19000 -0.57	73.25	72.17	72.81	167,838
08 Jan 18	72.76000 +0.76	73.24	72.50	72.50	394,100
05 Jan 18	72.00000 -0.02	72.39	71.65	72.06	178,968
04 Jan 18	72.02000 +0.06	72.41	70.50	72.41	202,391
03 Jan 18	71.96000 -1.08	73.32	71.75	73.17	280,427
02 Jan 18	73.04000 +1.16	73.59	72.16	72.40	247,316
29 Dec 17	71.88000 +0.31	72.54	71.65	71.77	191,029
28 Dec 17	71.57000 +0.04	71.78	71.05	71.78	134,791
27 Dec 17	71.53000 -0.44	72.49	71.42	71.98	77,475
26 Dec 17	71.97000 +0.37	72.53	71.62	71.65	111,753
22 Dec 17	71.60000 +0.48	71.68	70.56	71.06	75,877
21 Dec 17	71.12000 -0.21	71.68	70.80	71.35	113,086
20 Dec 17	71.33000 +0.26	71.53	70.76	71.30	224,324
19 Dec 17	71.07000 -0.12	71.82	70.75	71.49	203,873
18 Dec 17	71.19000 +1.08	71.39	70.45	70.48	402,441
15 Dec 17	70.11000 +1.50	70.62	68.61	68.88	384,828
14 Dec 17	68.61000 -0.48	69.82	68.33	69.47	241,421
13 Dec 17	69.09000 +0.88	69.33	68.26	68.50	234,160
12 Dec 17	68.21000 -0.07	68.77	67.32	67.35	301,803
11 Dec 17	68.28000 -0.85	69.43	68.20	69.03	213,338
08 Dec 17	69.13000 -0.45	70.35	69.02	69.70	228,290
07 Dec 17	69.58000 -0.01	70.59	69.43	70.01	119,659
06 Dec 17	69.59000 +0.65	70.05	69.17	69.17	136,340
05 Dec 17	68.94000 -0.73	70.24	68.64	69.92	104,888
04 Dec 17	69.67000 -0.22	70.74	69.52	70.31	146,683
01 Dec 17	69.89000 -0.42	70.33	68.27	70.15	158,353
30 Nov 17	70.31000 +0.03	71.65	69.81	70.49	198,685
29 Nov 17	70.28000 +1.36	70.77	68.36	68.99	230,042
28 Nov 17	68.92000 +0.52	68.98	67.06	68.25	216,549
27 Nov 17	68.40000 +0.06	69.60	68.20	68.75	276,939
24 Nov 17	68.34000 +0.06	68.74	68.04	68.32	66,335
22 Nov 17	68.28000 +0.17	68.59	67.48	68.13	150,816
21 Nov 17	68.11000 +0.27	68.50	67.10	67.66	181,014
20 Nov 17	67.84000 +1.39	67.98	66.31	66.69	255,994
17 Nov 17	66.45000 +1.23	66.77	65.23	65.23	228,760
16 Nov 17	65.22000 +1.30	65.39	63.54	64.00	161,655
15 Nov 17	63.92000 +0.54	63.97	62.40	62.95	187,980
14 Nov 17	63.38000 +0.57	63.42	62.17	62.47	186,528
13 Nov 17	62.81000 +0.29	63.39	62.15	62.33	186,019
10 Nov 17	62.52000 +0.39	63.30	62.27	62.27	122,917
09 Nov 17	62.13000 +0.52	62.14	60.84	61.55	144,148
08 Nov 17	61.61000 +0.45	61.87	60.85	61.06	134,984
07 Nov 17	61.16000 -0.83	62.04	60.76	61.99	131,307
06 Nov 17	61.99000 +0.20	62.43	61.54	61.82	103,907
03 Nov 17	61.79000 -0.17	62.44	61.55	61.96	170,308
02 Nov 17	61.96000 -0.22	62.24	61.34	62.15	215,802
01 Nov 17	62.18000 -0.20	63.09	61.97	62.29	241,904
31 Oct 17	62.38000 -1.21	63.56	62.13	63.34	349,988
30 Oct 17	63.59000 -1.55	64.49	62.66	64.32	364,789
27 Oct 17	65.14000 +0.82	67.60	62.96	65.03	375,461
26 Oct 17	64.32000 +1.33	64.63	61.66	63.32	318,099
25 Oct 17	62.99000 +0.36	63.03	61.78	62.69	136,741
24 Oct 17	62.63000 +0.18	63.52	61.29	62.79	314,375
23 Oct 17	62.45000 +0.62	63.65	61.38	62.02	239,058
20 Oct 17	61.83000 +1.03	62.81	60.79	61.29	157,659
19 Oct 17	60.80000 +0.15	60.90	59.51	60.41	233,759
18 Oct 17	60.65000 +0.89	60.79	59.28	59.96	146,409
17 Oct 17	59.76000 -0.36	61.06	59.39	60.39	114,206
16 Oct 17	60.12000 -0.17	60.88	59.93	60.21	245,151
13 Oct 17	60.29000 -0.11	61.04	60.03	60.63	213,612
12 Oct 17	60.40000 -0.01	60.48	59.06	59.98	206,812
11 Oct 17	60.41000 -1.93	62.07	60.33	61.95	161,318
10 Oct 17	62.34000 +0.44	62.48	62.11	62.24	99,766
09 Oct 17	61.90000 -0.72	62.58	61.56	62.58	143,836
06 Oct 17	62.62000 +0.17	62.92	61.84	62.44	129,626
05 Oct 17	62.45000 +0.99	63.11	59.98	62.02	170,367
04 Oct 17	61.46000 -0.24	62.02	60.51	61.75	103,730
03 Oct 17	61.70000 -0.36	62.25	60.54	61.92	190,817
02 Oct 17	62.06000 +0.48	62.08	60.84	61.75	163,520
29 Sep 17	61.58000 +0.85	61.79	59.16	61.00	236,920
28 Sep 17	60.73000 +0.75	61.05	59.93	59.93	272,943
27 Sep 17	59.98000 +0.95	60.14	58.60	58.95	157,674
26 Sep 17	59.03000 +1.18	59.32	57.50	57.93	154,805
25 Sep 17	57.85000 -0.46	59.00	57.80	58.29	109,720
22 Sep 17	58.31000 -0.09	58.71	58.06	58.18	125,093
21 Sep 17	58.40000 -0.23	58.68	57.88	58.62	104,598
20 Sep 17	58.63000 +0.22	58.82	57.97	58.41	103,215
19 Sep 17	58.41000 +0.06	58.55	57.93	58.34	144,605
18 Sep 17	58.35000 -0.69	59.14	58.18	59.04	77,370
15 Sep 17	59.04000 +0.42	59.33	58.26	58.76	197,206
14 Sep 17	58.62000 -0.62	59.23	58.04	59.23	118,701
13 Sep 17	59.24000 +0.64	59.25	58.54	58.74	111,962
12 Sep 17	58.60000 -0.04	58.75	58.27	58.75	145,897
11 Sep 17	58.64000 +0.39	59.07	58.48	58.53	140,492
08 Sep 17	58.25000 -0.09	58.82	58.05	58.35	94,138
07 Sep 17	58.34000 -0.35	58.92	58.04	58.92	90,844
06 Sep 17	58.69000 +0.67	58.93	58.17	58.20	125,115
05 Sep 17	58.02000 -0.15	58.65	57.50	58.14	110,239
01 Sep 17	58.17000 +0.88	58.24	57.30	57.55	109,175
31 Aug 17	57.29000 +0.41	57.68	56.92	56.92	123,273
30 Aug 17	56.88000 -0.12	57.25	56.75	57.11	77,863
29 Aug 17	57.00000 -0.35	57.48	56.47	56.92	131,051
28 Aug 17	57.35000 +0.16	57.52	56.78	57.09	101,231
25 Aug 17	57.19000 +0.90	57.35	56.31	56.51	94,164
24 Aug 17	56.29000 +1.07	56.43	55.48	55.54	119,197
23 Aug 17	55.22000 -0.18	55.53	54.89	55.52	159,772
22 Aug 17	55.40000 -0.50	56.19	55.38	56.11	169,823
21 Aug 17	55.90000 -0.55	56.34	55.71	56.34	77,816
18 Aug 17	56.45000 -1.18	57.62	55.98	57.25	143,067
17 Aug 17	57.63000 -0.59	58.35	57.43	58.01	158,797
16 Aug 17	58.22000 +0.19	58.49	57.69	58.09	104,768
15 Aug 17	58.03000 -0.92	59.23	57.67	58.60	156,802
14 Aug 17	58.95000 +0.74	58.98	58.57	58.58	87,901
11 Aug 17	58.21000 +0.10	58.82	57.38	58.36	111,333
10 Aug 17	58.11000 -0.96	59.27	58.00	58.77	127,727
09 Aug 17	59.07000 -0.36	59.61	58.85	59.17	113,786
08 Aug 17	59.43000 -0.04	60.30	59.21	59.86	115,805
07 Aug 17	59.47000 +0.35	59.78	59.13	59.14	105,469
04 Aug 17	59.12000 +0.26	59.70	58.85	59.10	104,090
03 Aug 17	58.86000 -0.03	59.92	58.64	58.90	110,776
02 Aug 17	58.89000 -1.02	60.65	58.83	60.01	164,811
01 Aug 17	59.91000 -0.67	60.94	59.79	60.69	199,020
31 Jul 17	60.58000 -1.43	61.74	59.98	61.74	423,552
28 Jul 17	62.01000 +4.34	62.09	57.65	57.65	512,377
27 Jul 17	57.67000 -0.14	58.30	57.49	57.80	178,193
26 Jul 17	57.81000 +0.41	57.89	57.13	57.53	124,151
25 Jul 17	57.40000 +0.75	58.40	56.65	56.91	270,578
24 Jul 17	56.65000 -0.99	57.55	56.19	57.55	279,993
21 Jul 17	57.64000 -0.31	57.95	57.03	57.95	191,151
20 Jul 17	57.95000 +0.83	58.15	56.78	57.27	366,964
19 Jul 17	57.12000 +0.82	57.31	56.25	56.30	130,352
18 Jul 17	56.30000 +0.35	56.52	55.20	55.75	200,568
17 Jul 17	55.95000 +0.09	56.67	55.75	55.85	117,476
14 Jul 17	55.86000 -0.24	56.19	55.50	56.10	77,651
13 Jul 17	56.10000 +0.22	56.30	55.56	55.83	99,569
12 Jul 17	55.88000 +0.20	56.31	55.62	56.02	74,402
11 Jul 17	55.68000 -0.96	56.83	55.18	56.75	146,121
10 Jul 17	56.64000 -0.90	57.45	56.47	57.45	88,846
07 Jul 17	57.54000 +0.76	57.68	56.73	56.89	85,259
06 Jul 17	56.78000 -1.15	57.62	56.53	57.62	116,607
05 Jul 17	57.93000 -0.26	58.13	57.50	58.13	141,613
03 Jul 17	58.19000 +0.13	58.45	57.90	58.28	66,509
30 Jun 17	58.06000 +0.64	58.47	57.53	57.72	197,126
29 Jun 17	57.42000 +0.45	57.98	56.78	57.10	192,647
28 Jun 17	56.97000 +0.25	57.77	56.84	57.01	164,095
27 Jun 17	56.72000 +0.28	56.82	56.03	56.41	101,254
26 Jun 17	56.44000 -0.11	57.04	56.19	56.72	102,038
23 Jun 17	56.55000 +0.99	56.65	55.00	55.56	299,716
22 Jun 17	55.56000 +0.67	55.90	54.62	54.90	107,018
21 Jun 17	54.89000 -0.04	55.41	54.54	54.97	196,758
20 Jun 17	54.93000 -2.03	56.80	54.66	56.80	190,776
19 Jun 17	56.96000 +0.37	57.40	56.52	56.83	153,661
16 Jun 17	56.59000 -0.88	57.07	56.29	56.98	288,732
15 Jun 17	57.47000 +0.09	57.48	56.53	56.79	130,430
14 Jun 17	57.38000 +0.03	57.53	56.93	57.42	126,046
13 Jun 17	57.35000 -0.19	57.64	56.69	57.64	156,718
12 Jun 17	57.54000 +0.28	58.11	57.01	57.21	203,598
09 Jun 17	57.26000 +1.48	57.34	55.74	56.09	185,377
08 Jun 17	55.78000 +0.12	56.49	55.63	55.88	124,218
07 Jun 17	55.66000 +0.08	56.05	55.23	55.60	124,553
06 Jun 17	55.58000 -0.06	55.99	55.22	55.52	185,002
05 Jun 17	55.64000 +0.27	55.93	55.00	55.44	119,795
02 Jun 17	55.37000 +0.31	55.85	55.06	55.23	167,510
01 Jun 17	55.06000 +0.78	55.08	54.08	54.50	129,692
31 May 17	54.28000 +0.05	54.53	53.58	54.19	172,791
30 May 17	54.23000 +0.25	54.53	53.39	53.88	230,370
26 May 17	53.98000 +0.63	54.23	53.45	53.55	141,932
25 May 17	53.35000 +0.54	53.92	53.31	53.42	126,326
24 May 17	52.81000 -0.44	53.65	52.51	53.25	182,722
23 May 17	53.25000 +0.08	53.52	52.00	52.54	213,849
22 May 17	53.17000 +0.51	53.83	52.72	52.80	149,874
19 May 17	52.66000 +0.64	52.86	51.56	52.18	304,203
18 May 17	52.02000 +0.02	52.86	51.96	52.20	498,206
17 May 17	52.00000 -2.52	53.82	51.82	53.74	567,192
16 May 17	54.52000 -1.17	55.33	54.40	55.33	271,946
15 May 17	55.69000 +0.12	56.05	55.37	55.74	155,430
12 May 17	55.57000 -0.81	56.14	55.23	56.14	202,657
11 May 17	56.38000 -1.37	57.42	55.87	57.42	198,327
10 May 17	57.75000 +0.24	58.16	56.99	57.13	140,027
09 May 17	57.51000 +0.35	57.85	56.87	56.87	106,344
08 May 17	57.16000 +0.13	57.70	57.10	57.20	192,932
05 May 17	57.03000 +0.44	57.22	56.28	56.79	129,907
04 May 17	56.59000 +0.29	56.95	56.19	56.33	134,510
03 May 17	56.30000 -0.61	56.96	55.80	56.94	152,375
02 May 17	56.91000 +0.85	57.18	56.00	56.00	198,976
01 May 17	56.06000 -0.56	56.60	55.35	56.50	329,652
28 Apr 17	56.62000 -3.15	57.14	54.18	56.26	7,319
27 Apr 17	59.77000 +0.34	59.86	58.66	59.85	246,042
26 Apr 17	59.43000 +0.12	60.00	59.10	59.50	259,605
25 Apr 17	59.31000 +0.34	59.72	59.08	59.21	148,951
24 Apr 17	58.97000 +0.53	59.40	58.55	59.11	185,744
21 Apr 17	58.44000 -0.92	59.42	58.16	59.38	172,442
20 Apr 17	59.36000 +0.57	59.72	58.90	59.22	246,574
19 Apr 17	58.79000 +0.50	59.11	58.35	58.60	109,360
18 Apr 17	58.29000 -0.52	58.72	58.04	58.61	124,505
17 Apr 17	58.81000 +0.75	58.86	58.06	58.24	160,699
13 Apr 17	58.06000 -0.45	58.72	57.97	58.63	124,927
12 Apr 17	58.51000 -0.41	59.04	58.26	58.80	201,588
11 Apr 17	58.92000 +0.30	59.09	58.48	58.48	222,243
10 Apr 17	58.62000 +0.48	59.25	57.90	58.07	148,064
07 Apr 17	58.14000 +0.13	58.34	57.62	57.89	180,912
06 Apr 17	58.01000 +0.75	58.34	57.40	57.40	188,919
05 Apr 17	57.26000 -0.42	58.00	57.01	57.91	255,853
04 Apr 17	57.68000 -0.63	58.45	57.15	58.23	244,330
03 Apr 17	58.31000 -0.44	59.01	58.20	58.95	260,401
31 Mar 17	58.75000 -0.13	59.10	58.66	58.93	206,414
30 Mar 17	58.88000 -0.53	59.01	58.29	58.88	222,487
29 Mar 17	59.41000 +1.16	59.59	58.14	58.14	219,549
28 Mar 17	58.25000 -0.20	58.53	57.83	58.35	354,414
27 Mar 17	58.45000 +0.59	58.51	57.03	57.40	254,113
24 Mar 17	57.86000 +0.25	58.11	57.39	57.73	245,255
23 Mar 17	57.61000 +0.15	57.87	56.75	57.61	325,519
22 Mar 17	57.46000 -0.05	57.50	56.35	57.27	256,860
21 Mar 17	57.51000 -0.02	57.80	56.44	57.73	322,334
20 Mar 17	57.53000 +0.17	57.57	56.65	57.36	563,701
17 Mar 17	57.36000 +0.04	57.50	56.91	57.08	795,017
16 Mar 17	57.32000 +0.13	57.73	56.86	57.25	278,290
15 Mar 17	57.19000 +1.07	57.49	56.12	56.18	238,001
14 Mar 17	56.12000 +0.54	56.47	55.58	55.58	222,916
13 Mar 17	55.58000 +0.09	55.90	55.35	55.61	194,831
10 Mar 17	55.49000 +0.33	55.83	55.07	55.53	196,349
09 Mar 17	55.16000 -0.05	55.61	55.00	55.26	267,655
08 Mar 17	55.21000 +0.42	55.42	54.79	54.94	177,275
07 Mar 17	54.79000 -0.29	55.01	54.35	54.79	224,674
06 Mar 17	55.08000 +0.04	55.24	54.50	54.82	172,642
03 Mar 17	55.04000 -0.72	55.73	54.76	55.73	269,168
02 Mar 17	55.76000 +0.12	56.10	54.96	55.58	411,102
01 Mar 17	55.64000 +0.70	56.00	54.68	55.71	285,922
28 Feb 17	54.94000 -1.77	56.91	54.58	56.46	547,608
27 Feb 17	56.71000 +0.98	56.95	55.72	55.72	384,614
24 Feb 17	55.73000 +0.18	56.28	55.16	55.35	233,179
23 Feb 17	55.55000 -0.56	56.58	55.42	56.20	348,632
22 Feb 17	56.11000 +0.03	56.56	55.75	56.24	286,804
21 Feb 17	56.08000 -0.73	57.78	55.81	56.69	807,634
17 Feb 17	56.81000 +0.05	57.02	56.18	56.75	417,574
16 Feb 17	56.76000 -0.76	58.21	56.52	57.46	350,518
15 Feb 17	57.52000 -0.83	58.24	57.15	58.19	439,790
14 Feb 17	58.35000 +0.28	59.16	57.79	57.87	451,679
13 Feb 17	58.07000 -1.76	59.72	57.99	59.30	799,272
10 Feb 17	59.83000 +6.54	60.91	56.00	56.01	19,321
09 Feb 17	53.29000 -0.50	54.63	53.21	53.87	1,124,310
08 Feb 17	53.79000 +0.71	53.83	52.66	53.02	835,994
07 Feb 17	53.08000 +0.02	54.11	53.00	53.00	575,434
06 Feb 17	53.06000 +1.07	54.19	51.76	51.76	816,447
03 Feb 17	51.99000 -2.08	54.05	51.86	53.62	1,284,000
02 Feb 17	54.07000 -0.97	55.15	53.96	54.52	410,819
01 Feb 17	55.04000 +0.67	55.89	54.23	54.50	451,581
31 Jan 17	54.37000 +0.21	54.60	51.95	53.16	820,205
30 Jan 17	54.16000 -0.90	54.31	52.79	53.26	810,055
27 Jan 17	55.06000 -0.47	55.88	54.71	55.66	428,066
26 Jan 17	55.53000 -0.90	56.85	55.50	56.52	192,002
25 Jan 17	56.43000 +0.22	57.14	56.23	56.62	290,434
24 Jan 17	56.21000 +0.67	56.46	55.52	55.82	214,225
23 Jan 17	55.54000 +0.16	56.02	54.33	55.04	431,407
20 Jan 17	55.38000 +0.22	55.90	55.20	55.56	217,187
19 Jan 17	55.16000 -0.44	55.85	54.84	55.75	374,755
18 Jan 17	55.60000 -1.51	57.04	54.65	57.04	386,133
17 Jan 17	57.11000 +0.81	57.36	56.11	56.11	336,658
13 Jan 17	56.30000 +1.43	56.32	55.40	55.79	241,772
12 Jan 17	54.87000 -0.74	55.54	54.60	55.38	201,330
11 Jan 17	55.61000 -0.81	56.72	55.23	56.72	263,397
10 Jan 17	56.42000 +0.61	57.45	55.83	55.89	216,744
09 Jan 17	55.81000 -0.04	56.64	55.51	55.87	280,566
06 Jan 17	55.85000 -0.37	56.79	55.68	56.25	427,327
05 Jan 17	56.22000 -1.06	57.69	55.25	56.79	410,097
04 Jan 17	57.28000 +0.28	58.28	56.92	57.11	328,754
03 Jan 17	57.00000 -1.30	59.12	56.43	58.74	429,015
30 Dec 16	58.30000 +0.50	58.75	57.24	58.15	338,644
29 Dec 16	57.80000 +0.50	57.91	57.16	57.52	168,227
28 Dec 16	57.30000 -0.39	57.77	57.03	57.77	186,393
27 Dec 16	57.69000 +1.06	58.03	56.54	56.54	220,735
23 Dec 16	56.63000 +0.18	57.68	56.45	56.45	299,532
22 Dec 16	56.45000 -0.91	57.33	56.20	57.33	257,861
21 Dec 16	57.36000 -0.55	58.00	56.72	57.94	278,225
20 Dec 16	57.91000 -0.04	58.42	57.57	58.25	296,301
19 Dec 16	57.95000 -1.00	59.49	57.63	59.28	279,829
16 Dec 16	58.95000 -0.51	60.19	58.48	59.65	553,768
15 Dec 16	59.46000 -1.28	61.17	59.28	61.17	221,781
14 Dec 16	60.74000 -0.77	61.58	60.51	61.41	216,773
13 Dec 16	61.51000 -0.87	62.90	61.38	62.78	181,077
12 Dec 16	62.38000 -0.81	63.23	61.92	63.23	195,296
09 Dec 16	63.19000 -0.05	63.55	63.02	63.53	243,546
08 Dec 16	63.24000 +1.45	63.29	61.43	62.21	291,392
07 Dec 16	61.79000 +1.97	62.16	59.52	59.84	303,842
06 Dec 16	59.82000 -0.03	60.19	59.39	60.19	182,586
05 Dec 16	59.85000 +1.54	59.98	58.65	58.82	244,550
02 Dec 16	58.31000 +0.02	58.42	57.65	58.06	296,313
01 Dec 16	58.29000 +1.42	58.31	56.83	56.92	215,606
30 Nov 16	56.87000 -1.64	59.03	56.70	58.55	249,826
29 Nov 16	58.51000 -1.08	59.52	58.14	59.51	310,057
28 Nov 16	59.59000 -0.82	60.40	58.86	60.11	205,715
25 Nov 16	60.41000 +0.51	60.44	59.54	60.18	68,130
23 Nov 16	59.90000 +0.00	60.23	59.38	59.59	195,237
22 Nov 16	59.90000 +0.86	60.48	59.31	59.45	311,086
21 Nov 16	59.04000 +0.67	59.16	58.31	58.38	272,252
18 Nov 16	58.37000 -1.31	59.59	58.09	59.59	145,247
17 Nov 16	59.68000 +0.34	60.14	58.82	59.46	183,105
16 Nov 16	59.34000 -0.01	59.67	59.03	59.35	158,251
15 Nov 16	59.35000 -1.15	60.30	58.60	60.27	184,732
14 Nov 16	60.50000 +1.62	60.57	59.05	59.29	334,948
11 Nov 16	58.88000 +0.13	59.12	57.74	58.17	341,470
10 Nov 16	58.75000 +1.01	59.45	58.07	58.38	307,049
09 Nov 16	57.74000 +0.86	57.83	54.32	56.06	341,213
08 Nov 16	56.88000 +0.23	57.16	56.27	56.60	179,273
07 Nov 16	56.65000 +0.54	56.97	56.28	56.92	344,901
04 Nov 16	56.11000 +0.39	57.25	56.01	56.01	123,372
03 Nov 16	55.72000 -1.21	56.80	55.63	56.80	192,208
02 Nov 16	56.93000 +0.97	57.67	55.74	56.47	310,602
01 Nov 16	55.96000 -0.68	56.93	55.59	56.67	279,275
31 Oct 16	56.64000 -1.30	58.01	56.63	58.00	598,085
28 Oct 16	57.94000 +1.75	57.98	53.00	55.20	1,035,057
27 Oct 16	56.19000 -1.36	57.97	55.99	57.74	444,792
26 Oct 16	57.55000 -0.53	58.28	57.09	57.90	225,110
25 Oct 16	58.08000 -1.54	59.17	57.97	59.05	327,145
24 Oct 16	59.62000 -0.16	60.79	59.14	59.93	189,927
21 Oct 16	59.78000 -0.24	59.96	58.91	59.96	202,282
20 Oct 16	60.02000 -0.64	60.64	59.56	60.30	266,639
19 Oct 16	60.66000 +0.55	60.79	60.15	60.40	126,078
18 Oct 16	60.11000 +0.89	60.45	59.42	59.95	182,039
17 Oct 16	59.22000 -0.77	60.11	59.12	60.11	152,081
14 Oct 16	59.99000 -0.19	60.64	59.76	60.64	213,650
13 Oct 16	60.18000 +0.12	60.68	59.09	59.55	279,268
12 Oct 16	60.06000 +0.86	60.21	59.21	59.42	232,274
11 Oct 16	59.20000 -0.12	59.54	58.96	58.98	355,499
10 Oct 16	59.32000 +1.12	59.35	58.28	58.46	225,207
07 Oct 16	58.20000 +1.52	58.32	57.37	57.83	300,547
06 Oct 16	56.68000 +0.07	56.75	56.01	56.60	115,333
05 Oct 16	56.61000 -0.40	57.09	56.53	57.09	191,399
04 Oct 16	57.01000 +0.26	57.40	56.58	56.70	102,075
03 Oct 16	56.75000 +0.01	57.16	56.10	56.51	157,039
30 Sep 16	56.74000 +0.74	57.06	56.30	56.88	440,058
29 Sep 16	56.00000 -0.44	56.55	55.87	56.34	196,037
28 Sep 16	56.44000 +0.06	56.45	55.59	56.22	292,916
27 Sep 16	56.38000 +0.69	56.41	55.34	55.75	158,623
26 Sep 16	55.69000 -1.50	57.33	55.68	56.99	207,741
23 Sep 16	57.19000 -0.62	58.15	57.13	57.71	128,482
22 Sep 16	57.81000 +0.24	58.37	57.70	57.80	175,527
21 Sep 16	57.57000 +1.08	57.60	56.58	56.60	281,338
20 Sep 16	56.49000 +1.75	56.95	55.80	56.17	548,363
19 Sep 16	54.74000 +0.97	55.02	53.80	54.22	182,914
16 Sep 16	53.77000 -0.36	54.18	53.48	54.13	355,153
15 Sep 16	54.13000 +0.36	54.36	52.97	53.50	355,454
14 Sep 16	53.77000 -0.09	54.39	53.60	53.98	188,714
13 Sep 16	53.86000 -1.25	55.00	53.65	54.63	267,020
12 Sep 16	55.11000 +0.77	55.14	54.00	54.24	205,144
09 Sep 16	54.34000 -1.41	55.59	54.32	55.54	292,968
08 Sep 16	55.75000 -0.80	56.36	55.59	56.36	276,101
07 Sep 16	56.55000 +0.49	56.65	55.51	56.19	242,352
06 Sep 16	56.06000 -0.82	57.00	55.73	57.00	347,580
02 Sep 16	56.88000 -0.14	57.00	56.13	57.00	365,085
01 Sep 16	57.02000 +0.85	57.05	55.62	56.05	311,562
31 Aug 16	56.17000 +0.70	56.86	55.26	55.26	376,612
30 Aug 16	55.47000 -1.95	57.00	55.03	57.00	415,374
29 Aug 16	57.42000 +0.45	57.60	57.06	57.28	198,225
26 Aug 16	56.97000 -0.30	57.40	56.90	57.15	278,329
25 Aug 16	57.27000 +0.27	57.35	56.70	56.74	249,452
24 Aug 16	57.00000 -0.17	57.11	56.63	56.98	125,495
23 Aug 16	57.17000 +0.39	57.42	56.78	57.11	148,119
22 Aug 16	56.78000 -0.53	57.35	56.54	57.30	165,197
19 Aug 16	57.31000 +0.64	57.43	56.68	56.68	188,254
18 Aug 16	56.67000 +0.42	56.75	56.04	56.54	172,027
17 Aug 16	56.25000 -0.31	56.94	55.80	56.47	278,606
16 Aug 16	56.56000 +0.25	56.80	55.87	56.01	288,033
15 Aug 16	56.31000 +1.36	56.40	54.83	54.83	409,528
12 Aug 16	54.95000 +0.01	55.20	54.39	54.39	199,106
11 Aug 16	54.94000 +0.95	55.67	53.99	54.38	288,016
10 Aug 16	53.99000 +0.14	54.39	53.47	53.64	157,106
09 Aug 16	53.85000 -0.65	54.62	53.79	54.30	174,606
08 Aug 16	54.50000 -0.07	55.64	54.27	54.76	193,694
05 Aug 16	54.57000 +0.56	54.78	53.26	54.48	250,116
04 Aug 16	54.01000 -0.25	54.98	53.57	54.12	186,858
03 Aug 16	54.26000 -0.41	54.67	53.10	53.86	185,299
02 Aug 16	54.67000 -2.23	57.00	54.66	56.44	399,582
01 Aug 16	56.90000 -0.35	57.71	56.44	56.91	483,897
29 Jul 16	57.25000 -2.22	61.28	54.84	60.47	634,297
28 Jul 16	59.47000 +0.17	59.81	58.39	58.86	179,603
27 Jul 16	59.30000 -1.12	60.88	59.07	60.88	357,664
26 Jul 16	60.42000 -0.09	61.19	59.86	60.31	112,904
25 Jul 16	60.51000 +0.09	61.16	60.36	60.56	160,738
22 Jul 16	60.42000 -0.07	61.05	59.51	60.18	168,861
21 Jul 16	60.49000 -0.70	61.32	60.39	60.91	84,500
20 Jul 16	61.19000 +0.49	61.49	61.04	61.09	105,698
19 Jul 16	60.70000 -0.70	61.41	60.60	61.40	103,029
18 Jul 16	61.40000 +0.07	61.89	60.84	61.15	87,369
15 Jul 16	61.33000 -0.03	61.98	61.12	61.89	126,860
14 Jul 16	61.36000 -0.21	61.93	61.25	61.48	180,740
13 Jul 16	61.57000 +0.29	61.79	60.98	61.47	147,915
12 Jul 16	61.28000 +0.68	61.69	60.34	60.46	208,660
11 Jul 16	60.60000 +1.13	60.89	59.32	59.87	231,931
08 Jul 16	59.47000 +1.71	59.59	58.15	58.47	170,643
07 Jul 16	57.76000 +0.78	57.80	56.96	56.96	98,696
06 Jul 16	56.98000 +0.53	57.09	56.11	56.38	290,046
05 Jul 16	56.45000 -1.45	57.57	56.15	57.51	200,495
01 Jul 16	57.90000 +0.36	58.47	57.52	57.52	117,911
30 Jun 16	57.54000 +0.84	57.59	55.87	56.70	181,903
29 Jun 16	56.70000 +1.84	56.72	55.36	55.41	209,047
28 Jun 16	54.86000 +0.09	55.50	54.31	55.28	239,752
27 Jun 16	54.77000 -1.93	56.41	53.95	56.41	281,751
24 Jun 16	56.70000 -2.25	57.28	54.75	56.76	558,594
23 Jun 16	58.95000 +0.59	59.22	58.35	58.90	135,307
22 Jun 16	58.36000 -1.11	59.86	58.33	59.58	208,609
21 Jun 16	59.47000 +0.61	59.78	58.99	59.11	216,106
20 Jun 16	58.86000 +0.37	59.60	58.48	58.95	304,123
17 Jun 16	58.49000 +0.79	58.77	57.38	57.85	432,278
16 Jun 16	57.70000 +0.02	57.77	56.71	57.63	169,098
15 Jun 16	57.68000 +1.17	58.27	56.19	56.19	284,676
14 Jun 16	56.51000 +0.13	56.73	55.61	55.61	216,952
13 Jun 16	56.38000 -0.48	57.08	56.28	56.84	212,894
10 Jun 16	56.86000 -1.06	57.43	56.65	56.65	274,407
09 Jun 16	57.92000 -0.16	58.27	57.24	57.88	193,164
08 Jun 16	58.08000 +1.64	58.35	56.34	56.69	366,304
07 Jun 16	56.44000 +1.08	56.66	54.81	55.07	306,379
06 Jun 16	55.36000 +0.95	55.57	54.51	54.53	267,058
03 Jun 16	54.41000 -0.09	54.68	53.75	54.21	271,174
02 Jun 16	54.50000 +1.10	54.50	53.12	53.33	262,160
01 Jun 16	53.40000 +0.23	53.73	52.56	52.56	375,253
31 May 16	53.17000 -0.20	53.43	52.89	53.43	190,108
27 May 16	53.37000 +0.37	53.80	52.99	52.99	224,301
26 May 16	53.00000 -0.03	53.76	52.98	53.43	243,469
25 May 16	53.03000 -0.10	53.40	52.76	53.40	229,015
24 May 16	53.13000 +0.33	53.45	52.87	52.87	239,142
23 May 16	52.80000 -0.29	53.97	52.74	53.22	248,884
20 May 16	53.09000 +0.76	53.26	52.18	52.62	203,901
19 May 16	52.33000 -0.05	53.63	51.70	52.49	198,027
18 May 16	52.38000 -0.30	53.03	51.78	52.25	254,018
17 May 16	52.68000 -0.55	53.59	52.27	52.76	418,620
16 May 16	53.23000 +0.12	53.90	53.02	53.02	294,683
13 May 16	53.11000 -0.88	54.52	52.86	53.73	322,683
12 May 16	53.99000 +0.47	54.50	53.25	53.79	356,585
11 May 16	53.52000 -4.16	57.06	52.47	57.06	880,923
10 May 16	57.68000 -0.18	58.58	57.39	57.89	413,434
09 May 16	57.86000 +0.01	58.52	57.26	57.81	277,558
06 May 16	57.85000 +0.07	58.14	57.06	57.77	182,100
05 May 16	57.78000 -0.70	58.68	57.60	58.68	309,948
04 May 16	58.48000 -0.98	60.05	58.42	59.24	280,717
03 May 16	59.46000 -0.54	60.46	59.13	59.29	418,776
02 May 16	60.00000 +1.43	60.02	58.40	58.62	606,291
29 Apr 16	58.57000 -1.59	59.20	56.97	58.78	611,565
28 Apr 16	60.16000 -1.43	62.00	59.92	61.33	478,466
27 Apr 16	61.59000 -0.96	62.84	61.28	62.54	244,633
26 Apr 16	62.55000 +0.82	62.95	61.12	61.66	345,182
25 Apr 16	61.73000 +0.25	62.18	60.89	61.62	288,730
22 Apr 16	61.48000 -0.24	62.66	60.77	62.49	531,212
21 Apr 16	61.72000 +0.46	62.66	61.29	61.84	482,468
20 Apr 16	61.26000 -0.22	62.44	61.22	61.75	352,862
19 Apr 16	61.48000 -0.21	62.62	61.15	61.91	637,958
18 Apr 16	61.69000 +1.11	61.82	60.37	60.37	426,960
15 Apr 16	60.58000 -0.02	61.20	60.11	60.25	507,857
14 Apr 16	60.60000 +0.17	60.99	59.79	60.59	368,034
13 Apr 16	60.43000 +1.43	60.60	58.35	59.20	307,062
12 Apr 16	59.00000 +1.07	59.45	57.49	58.23	259,915
11 Apr 16	57.93000 -0.66	59.72	57.81	58.84	212,250
08 Apr 16	58.59000 -1.16	60.09	57.83	60.09	332,849
07 Apr 16	59.75000 -0.63	60.46	58.97	60.22	243,789
06 Apr 16	60.38000 +1.06	60.84	58.61	59.29	299,779
05 Apr 16	59.32000 -0.73	60.53	59.22	59.67	294,051
04 Apr 16	60.05000 -1.39	61.49	60.02	61.48	279,776
01 Apr 16	61.44000 +1.35	61.44	59.63	60.10	306,164
31 Mar 16	60.09000 -0.84	61.44	60.03	60.84	268,595
30 Mar 16	60.93000 -0.44	61.74	60.75	61.43	207,533
29 Mar 16	61.37000 +1.24	61.67	59.68	59.84	220,750
28 Mar 16	60.13000 +0.59	60.72	59.32	59.77	242,525
24 Mar 16	59.54000 -0.02	59.69	58.32	59.43	231,253
23 Mar 16	59.56000 -0.49	60.25	59.24	59.58	272,073
22 Mar 16	60.05000 -0.77	60.38	58.51	60.06	449,352
21 Mar 16	60.82000 +0.04	61.22	60.14	60.52	210,750
18 Mar 16	60.78000 -0.32	61.63	60.75	61.41	247,216
17 Mar 16	61.10000 +1.58	61.37	59.03	59.32	200,312
16 Mar 16	59.52000 -0.76	60.09	58.54	59.83	201,480
15 Mar 16	60.28000 -0.06	60.63	59.80	60.14	265,355
14 Mar 16	60.34000 -1.17	61.88	60.01	61.39	250,609
11 Mar 16	61.51000 +1.61	62.32	60.32	60.70	360,882
10 Mar 16	59.90000 +0.49	60.97	59.27	59.91	413,443
09 Mar 16	59.41000 +0.95	59.78	58.22	58.76	311,116
08 Mar 16	58.46000 -1.75	60.34	58.38	59.75	351,592
07 Mar 16	60.21000 +0.24	60.39	59.20	59.47	355,742
04 Mar 16	59.97000 +0.21	60.59	59.28	59.72	352,249
03 Mar 16	59.76000 -0.28	60.30	59.33	59.99	282,375
02 Mar 16	60.04000 -0.02	60.66	59.56	59.59	268,776
01 Mar 16	60.06000 +0.54	60.28	59.12	59.66	340,804
29 Feb 16	59.52000 +0.45	60.87	58.86	58.86	451,845
26 Feb 16	59.07000 -1.39	60.70	58.80	60.69	449,890
25 Feb 16	60.46000 +0.83	60.70	59.30	59.47	483,627
24 Feb 16	59.63000 +1.14	59.83	57.30	57.80	278,104
23 Feb 16	58.49000 +0.15	59.04	57.60	58.34	320,062
22 Feb 16	58.34000 -0.18	59.21	58.10	59.00	401,317
19 Feb 16	58.52000 +0.02	58.63	56.61	58.10	386,059
18 Feb 16	58.50000 -0.31	59.53	58.03	59.12	330,475
17 Feb 16	58.81000 +0.47	59.33	58.20	58.63	398,109
16 Feb 16	58.34000 +2.80	58.46	54.95	56.10	1,188,603
12 Feb 16	55.54000 +7.60	57.20	53.25	55.94	2,596,202
11 Feb 16	47.94000 +0.34	49.50	46.08	47.64	866,510
10 Feb 16	47.60000 +0.68	48.83	47.00	47.18	600,556
09 Feb 16	46.92000 -2.26	48.98	46.49	48.20	909,791
08 Feb 16	49.18000 +0.31	49.65	47.56	48.40	688,569
05 Feb 16	48.87000 -3.43	52.25	48.81	51.64	821,845
04 Feb 16	52.30000 -1.43	53.00	51.14	52.54	593,244
03 Feb 16	53.73000 +0.06	54.27	52.24	54.27	338,614
02 Feb 16	53.67000 -0.57	54.39	53.16	53.71	399,311
01 Feb 16	54.24000 -0.94	54.91	52.90	54.35	445,687
29 Jan 16	55.18000 +1.83	55.36	53.27	53.43	708,229
28 Jan 16	53.35000 +2.32	53.55	51.50	51.77	960,990
27 Jan 16	51.03000 -0.14	51.94	50.22	50.85	371,409
26 Jan 16	51.17000 +1.79	51.66	49.22	49.50	528,126
25 Jan 16	49.38000 +0.53	50.60	48.40	48.64	1,026,719
22 Jan 16	48.85000 +1.65	49.35	48.01	48.24	340,980
21 Jan 16	47.20000 +0.90	48.12	44.37	46.27	709,930
20 Jan 16	46.30000 +0.71	46.78	43.94	44.83	444,375
19 Jan 16	45.59000 -0.46	47.37	45.14	46.76	381,726
15 Jan 16	46.05000 -0.09	46.43	44.89	45.03	350,995
14 Jan 16	46.14000 -0.20	46.84	44.63	46.36	340,072
13 Jan 16	46.34000 -1.56	48.25	46.08	47.93	526,137
12 Jan 16	47.90000 +1.89	48.41	46.22	46.54	463,478
11 Jan 16	46.01000 -0.28	47.09	44.81	45.91	428,578
08 Jan 16	46.29000 -3.39	50.40	46.06	49.68	962,115
07 Jan 16	49.68000 -0.24	50.43	48.95	49.13	813,052
06 Jan 16	49.92000 -0.76	50.70	49.18	49.95	808,003
05 Jan 16	50.68000 +1.30	51.18	49.37	49.75	928,149
04 Jan 16	49.38000 +0.62	49.43	47.67	47.90	1,691,186
31 Dec 15	48.76000 +0.06	49.19	48.50	48.50	391,380
30 Dec 15	48.70000 -1.00	49.86	48.11	49.39	912,328
29 Dec 15	49.70000 +2.28	49.85	47.88	47.92	690,466
28 Dec 15	47.42000 +0.79	47.62	46.18	46.25	440,303
24 Dec 15	46.63000 +0.35	47.01	46.13	46.28	342,196
23 Dec 15	46.28000 +0.68	46.38	45.60	46.00	208,466
22 Dec 15	45.60000 +0.01	45.95	45.19	45.95	289,857
21 Dec 15	45.59000 +0.21	46.05	44.75	45.42	394,700
18 Dec 15	45.38000 +1.40	46.03	44.40	44.42	769,483
17 Dec 15	43.98000 -0.45	44.62	43.58	44.49	202,381
16 Dec 15	44.43000 -0.03	45.36	44.00	44.88	203,750
15 Dec 15	44.46000 +0.45	45.40	43.93	44.83	278,251
14 Dec 15	44.01000 -0.90	45.32	43.81	44.64	374,144
11 Dec 15	44.91000 -0.44	46.04	43.56	44.31	378,962
10 Dec 15	45.35000 -0.14	46.24	44.94	45.43	230,844
09 Dec 15	45.49000 -0.43	46.63	44.93	45.99	255,898
08 Dec 15	45.92000 +0.53	46.26	44.64	45.05	488,535
07 Dec 15	45.39000 -0.69	46.26	44.90	46.05	368,153
04 Dec 15	46.08000 +0.24	46.51	45.59	45.59	375,951
03 Dec 15	45.84000 -1.21	47.59	45.33	47.49	422,335
02 Dec 15	47.05000 -1.05	48.36	46.79	47.85	451,360
01 Dec 15	48.10000 +1.27	48.45	47.00	47.19	361,210
30 Nov 15	46.83000 -2.49	49.03	46.54	48.00	772,112
27 Nov 15	49.32000 -1.29	50.94	49.00	50.92	124,759
25 Nov 15	50.61000 -0.27	51.53	50.53	50.88	259,892
24 Nov 15	50.88000 +0.74	51.22	49.64	49.67	365,298
23 Nov 15	50.14000 +1.75	50.69	48.25	48.35	298,443
20 Nov 15	48.39000 +1.72	49.18	47.15	47.15	519,313
19 Nov 15	46.67000 -1.72	47.55	45.28	46.33	878,289
18 Nov 15	48.39000 +0.80	48.92	47.62	47.62	366,999
17 Nov 15	47.59000 -2.21	49.01	46.34	49.00	597,176
16 Nov 15	49.80000 +0.72	49.90	48.40	48.57	250,873
13 Nov 15	49.08000 +0.33	49.70	46.57	48.31	505,900
12 Nov 15	48.75000 -2.55	51.89	48.62	51.39	1,004,734
11 Nov 15	51.30000 -3.91	55.60	51.09	54.97	512,355
10 Nov 15	55.21000 +0.28	55.37	53.43	54.93	130,534
09 Nov 15	54.93000 -0.93	56.41	54.56	55.64	562,854
06 Nov 15	55.86000 +0.26	56.29	54.40	55.34	395,390
05 Nov 15	55.60000 +0.35	56.16	54.85	55.46	184,941
04 Nov 15	55.25000 -0.53	56.99	54.80	55.92	223,983
03 Nov 15	55.78000 +0.68	56.34	55.01	55.21	269,682
02 Nov 15	55.10000 +0.25	55.26	52.90	54.71	481,969
30 Oct 15	54.85000 +1.08	66.00	54.07	63.05	1,229,330
29 Oct 15	53.77000 +1.00	54.33	52.11	52.38	325,416
28 Oct 15	52.77000 +2.32	53.04	50.01	50.39	213,862
27 Oct 15	50.45000 -0.52	51.97	49.94	51.97	309,593
26 Oct 15	50.97000 +0.58	51.95	50.00	50.10	257,151
23 Oct 15	50.39000 -5.28	55.65	48.60	55.50	745,964
22 Oct 15	55.67000 -0.33	56.84	55.10	55.33	186,103
21 Oct 15	56.00000 -1.13	58.40	55.94	57.13	142,362
20 Oct 15	57.13000 -0.83	59.48	57.09	58.07	169,050
19 Oct 15	57.96000 +0.24	58.34	57.22	57.79	137,172
16 Oct 15	57.72000 -0.12	57.90	56.96	57.73	116,530
15 Oct 15	57.84000 +2.01	57.90	55.20	55.49	214,490
14 Oct 15	55.83000 -1.23	58.29	55.78	57.35	268,739
13 Oct 15	57.06000 -1.60	58.48	56.94	58.48	131,107
12 Oct 15	58.66000 +0.24	59.17	57.60	58.45	92,381
09 Oct 15	58.42000 -0.32	60.96	58.02	58.97	141,042
08 Oct 15	58.74000 +0.97	60.94	57.85	57.92	197,118
07 Oct 15	57.77000 +0.57	58.45	55.50	57.44	323,621
06 Oct 15	57.20000 -2.94	59.83	56.95	59.50	214,145
05 Oct 15	60.14000 +1.92	60.25	58.26	58.77	178,265
02 Oct 15	58.22000 -0.13	58.25	56.58	57.74	152,389
01 Oct 15	58.35000 -0.44	58.91	56.78	58.91	147,814
30 Sep 15	58.79000 -0.15	60.30	58.22	59.69	179,301
29 Sep 15	58.94000 -0.03	59.52	58.23	59.30	259,735
28 Sep 15	58.97000 -1.16	59.99	58.42	59.85	304,774
25 Sep 15	60.13000 -0.34	62.18	60.02	61.13	258,001
24 Sep 15	60.47000 -1.50	61.62	60.35	61.27	200,403
23 Sep 15	61.97000 -0.80	62.76	61.75	62.57	235,423
22 Sep 15	62.77000 -0.75	63.18	62.24	62.78	146,553
21 Sep 15	63.52000 +1.38	64.36	62.09	62.75	160,926
18 Sep 15	62.14000 -3.26	65.06	61.32	64.31	409,863
17 Sep 15	65.40000 -0.26	66.71	64.47	65.93	134,225
16 Sep 15	65.66000 +2.12	65.80	63.20	63.67	135,987
15 Sep 15	63.54000 +0.59	63.99	62.53	63.05	117,885
14 Sep 15	62.95000 +0.02	63.07	62.19	62.98	89,204
11 Sep 15	62.93000 +1.41	62.98	61.21	61.52	195,758
10 Sep 15	61.52000 +0.12	62.12	61.04	61.30	62,416
09 Sep 15	61.40000 -1.41	63.47	61.17	63.11	121,175
08 Sep 15	62.81000 +1.66	63.06	61.30	62.19	128,297
04 Sep 15	61.15000 -1.06	62.03	60.51	61.61	80,227
03 Sep 15	62.21000 +1.43	62.73	61.11	61.20	155,919
02 Sep 15	60.78000 +1.05	60.87	59.07	60.61	123,023
01 Sep 15	59.73000 -1.64	61.17	59.36	60.23	138,766
31 Aug 15	61.37000 +0.73	62.86	60.71	60.81	230,767
28 Aug 15	60.64000 -1.01	61.93	60.25	61.16	154,794
27 Aug 15	61.65000 +0.79	62.12	60.62	61.25	142,976
26 Aug 15	60.86000 +1.97	61.06	58.76	60.24	146,501
25 Aug 15	58.89000 +0.78	60.71	58.88	60.22	168,423
24 Aug 15	58.11000 -4.52	61.08	55.47	58.17	279,831
21 Aug 15	62.63000 -1.97	64.33	62.27	63.60	252,443
20 Aug 15	64.60000 -1.24	65.50	63.92	65.22	187,681
19 Aug 15	65.84000 -0.85	66.44	65.51	66.29	216,454
18 Aug 15	66.69000 +0.43	66.82	65.52	65.92	189,642
17 Aug 15	66.26000 +0.74	66.26	64.51	65.43	147,414
14 Aug 15	65.52000 +0.47	66.13	64.64	64.83	121,786
13 Aug 15	65.05000 +0.62	65.98	64.01	64.50	157,986
12 Aug 15	64.43000 -1.75	65.61	63.24	65.60	271,792
11 Aug 15	66.18000 -0.37	66.73	65.45	66.12	94,346
10 Aug 15	66.55000 -1.06	68.65	66.21	68.25	176,976
07 Aug 15	67.61000 +1.24	67.68	65.47	66.10	270,914
06 Aug 15	66.37000 +0.40	66.99	64.47	65.95	273,493
05 Aug 15	65.97000 +1.21	66.02	64.39	65.21	316,487
04 Aug 15	64.76000 +0.07	66.64	63.74	64.64	216,844
03 Aug 15	64.69000 -6.85	72.05	63.62	70.98	639,397
31 Jul 15	71.54000 +8.90	74.72	69.90	69.90	830,798
30 Jul 15	62.64000 +1.25	62.96	60.86	61.22	175,485
29 Jul 15	61.39000 +1.29	61.62	59.88	59.99	105,787
28 Jul 15	60.10000 +1.35	60.16	57.80	58.81	121,681
27 Jul 15	58.75000 -0.94	59.63	58.16	59.42	101,235
24 Jul 15	59.69000 -0.74	60.48	59.50	60.43	126,813
23 Jul 15	60.43000 -1.19	62.25	60.33	61.91	84,095
22 Jul 15	61.62000 +0.22	61.68	60.53	61.04	139,007
21 Jul 15	61.40000 -0.09	62.20	60.84	61.45	55,772
20 Jul 15	61.49000 +0.43	61.71	61.06	61.24	104,103
17 Jul 15	61.06000 -0.59	61.97	60.41	61.73	126,262
16 Jul 15	61.65000 -0.14	62.23	61.35	62.03	84,115
15 Jul 15	61.79000 -0.58	62.57	61.66	62.25	58,822
14 Jul 15	62.37000 +0.11	62.91	62.08	62.27	76,318
13 Jul 15	62.26000 +1.18	62.58	61.64	61.64	85,667
10 Jul 15	61.08000 +1.70	61.16	59.81	60.21	72,991
09 Jul 15	59.38000 -0.51	60.50	59.27	60.45	87,269
08 Jul 15	59.89000 -0.87	60.60	59.24	60.33	68,669
07 Jul 15	60.76000 +0.48	60.93	59.14	60.33	138,004
06 Jul 15	60.28000 -1.22	61.11	59.93	60.78	141,065
02 Jul 15	61.50000 -0.17	61.95	61.00	61.58	78,850
01 Jul 15	61.67000 +1.21	61.69	60.69	61.08	92,687
30 Jun 15	60.46000 -0.41	61.54	60.32	61.54	136,573
29 Jun 15	60.87000 -2.17	62.62	60.63	62.62	130,374
26 Jun 15	63.04000 +1.59	63.06	61.24	61.38	321,536
25 Jun 15	61.45000 -0.19	61.79	60.60	61.79	117,752
24 Jun 15	61.64000 +0.01	61.88	61.25	61.71	103,390
23 Jun 15	61.63000 +0.25	61.95	61.21	61.35	104,941
22 Jun 15	61.38000 +0.54	61.70	60.95	61.30	98,161
19 Jun 15	60.84000 +0.14	61.50	60.41	60.87	137,991
18 Jun 15	60.70000 +1.26	61.22	59.68	59.70	134,677
17 Jun 15	59.44000 -0.43	60.00	59.01	60.00	98,600
16 Jun 15	59.87000 +1.96	60.00	57.74	57.74	143,368
15 Jun 15	57.91000 -0.28	58.16	57.03	57.68	88,976
12 Jun 15	58.19000 +0.08	58.42	57.74	58.11	70,470
11 Jun 15	58.11000 -0.19	58.42	57.75	58.35	54,421
10 Jun 15	58.30000 +0.46	59.06	57.46	58.04	73,115
09 Jun 15	57.84000 -0.36	58.52	57.37	58.09	76,017
08 Jun 15	58.20000 -0.45	58.71	58.17	58.48	69,060
05 Jun 15	58.65000 +0.38	58.73	57.67	58.37	116,033
04 Jun 15	58.27000 -0.52	59.38	58.09	58.37	224,387
03 Jun 15	58.79000 +2.26	59.09	56.44	56.61	227,344
02 Jun 15	56.53000 +0.16	56.91	56.20	56.20	83,438
01 Jun 15	56.37000 +0.32	56.59	55.57	56.45	143,555
29 May 15	56.05000 -0.33	56.87	55.77	56.08	161,417
28 May 15	56.38000 -0.18	56.77	56.12	56.28	93,114
27 May 15	56.56000 +0.82	56.84	55.35	55.68	142,814
26 May 15	55.74000 -0.63	56.42	55.60	56.40	254,937
22 May 15	56.37000 -0.24	56.61	55.92	56.50	120,422
21 May 15	56.61000 -0.29	56.73	56.20	56.72	129,355
20 May 15	56.90000 -0.15	57.41	56.22	56.73	173,105
19 May 15	57.05000 -0.69	57.99	56.91	57.99	132,704
18 May 15	57.74000 +0.25	57.83	57.17	57.55	203,178
15 May 15	57.49000 -0.59	57.93	57.17	57.93	118,098
14 May 15	58.08000 +1.23	58.13	56.63	57.21	182,699
13 May 15	56.85000 -0.14	57.60	56.77	57.15	235,080
12 May 15	56.99000 +0.20	57.10	56.29	56.67	183,236
11 May 15	56.79000 +0.29	57.14	56.32	56.40	137,697
08 May 15	56.50000 +0.35	57.25	56.30	56.40	202,193
07 May 15	56.15000 -0.19	56.85	55.90	56.05	250,533
06 May 15	56.34000 -0.31	57.13	56.01	56.93	449,043
05 May 15	56.65000 +0.02	57.19	56.13	56.59	372,439
04 May 15	56.63000 -1.53	58.69	56.60	58.52	451,396
01 May 15	58.16000 -4.54	61.09	57.97	61.09	1,456,086
30 Apr 15	62.70000 -0.99	64.92	61.76	62.70	736,042
29 Apr 15	63.69000 +0.30	63.85	62.88	63.43	347,869
28 Apr 15	63.39000 -0.06	63.94	62.20	63.19	250,435
27 Apr 15	63.45000 +0.61	64.56	63.11	63.31	560,041
24 Apr 15	62.84000 +0.73	63.25	61.80	62.33	330,555
23 Apr 15	62.11000 +1.64	62.39	60.29	60.54	434,518
22 Apr 15	60.47000 +0.21	60.65	60.00	60.51	156,904
21 Apr 15	60.26000 -0.36	60.66	60.13	60.61	204,991
20 Apr 15	60.62000 +0.42	60.95	60.01	60.30	106,662
17 Apr 15	60.20000 -0.80	60.61	59.72	60.53	254,301
16 Apr 15	61.00000 +0.13	61.24	60.42	61.04	157,209
15 Apr 15	60.87000 +0.42	61.27	60.47	60.94	218,245
14 Apr 15	60.45000 -0.58	61.63	60.34	61.14	303,086
13 Apr 15	61.03000 -0.09	61.85	60.94	61.08	199,335
10 Apr 15	61.12000 -0.16	61.83	60.85	61.54	218,281
09 Apr 15	61.28000 +0.10	61.83	60.77	61.27	421,534
08 Apr 15	61.18000 +0.88	61.20	60.48	60.48	332,109
07 Apr 15	60.30000 -0.04	60.73	60.21	60.34	329,044
06 Apr 15	60.34000 +0.01	60.90	59.95	59.95	212,936
02 Apr 15	60.33000 -0.34	60.98	60.18	60.67	162,737
01 Apr 15	60.67000 -0.23	60.91	59.75	60.91	183,629
31 Mar 15	60.90000 -0.61	61.70	60.80	61.18	338,580
30 Mar 15	61.51000 +0.59	62.19	61.23	61.26	578,615
27 Mar 15	60.92000 +1.79	61.26	59.43	59.48	503,706
26 Mar 15	59.13000 +0.21	59.41	57.91	58.61	271,665
25 Mar 15	58.92000 -0.87	60.28	58.71	59.99	316,542
24 Mar 15	59.79000 -0.09	60.59	59.50	59.88	207,962
23 Mar 15	59.88000 +0.30	60.50	59.37	59.75	282,640
20 Mar 15	59.58000 +0.33	60.26	59.19	59.77	310,129
19 Mar 15	59.25000 +0.11	59.39	58.78	59.14	144,066
18 Mar 15	59.14000 +0.67	59.43	57.99	58.50	200,125
17 Mar 15	58.47000 +0.75	58.76	57.49	57.73	276,583
16 Mar 15	57.72000 +1.10	57.95	56.60	57.07	504,565
13 Mar 15	56.62000 -0.54	57.40	56.26	57.16	324,201
12 Mar 15	57.16000 +0.63	57.40	56.39	56.74	305,599
11 Mar 15	56.53000 +0.18	57.11	56.30	56.65	393,761
10 Mar 15	56.35000 -0.56	56.53	55.76	56.26	252,560
09 Mar 15	56.91000 +0.72	56.91	56.07	56.33	296,445
06 Mar 15	56.19000 -0.66	57.53	55.93	56.70	313,546
05 Mar 15	56.85000 +0.21	57.00	56.13	56.65	348,122
04 Mar 15	56.64000 +0.25	56.82	55.90	56.33	372,075
03 Mar 15	56.39000 +0.04	56.59	55.72	56.27	264,158
02 Mar 15	56.35000 +0.46	56.70	55.59	55.69	288,921
27 Feb 15	55.89000 -0.13	56.16	55.53	55.81	349,219
26 Feb 15	56.02000 +0.47	56.07	55.36	55.40	304,435
25 Feb 15	55.55000 -0.03	56.05	55.20	55.58	325,012
24 Feb 15	55.58000 -0.06	55.93	54.96	55.00	314,267
23 Feb 15	55.64000 -0.26	56.11	55.32	56.11	276,043
20 Feb 15	55.90000 -0.03	56.07	55.24	56.07	266,207
19 Feb 15	55.93000 +0.16	56.28	55.42	55.49	508,191
18 Feb 15	55.77000 +1.23	55.97	54.17	54.17	1,017,291
17 Feb 15	54.54000 +3.04	54.66	50.67	51.43	1,525,880
13 Feb 15	51.50000 +7.91	51.95	47.14	49.30	3,591,548
12 Feb 15	43.59000 +1.64	44.07	42.01	42.44	1,572,257
11 Feb 15	41.95000 -0.13	42.52	41.32	41.90	347,177
10 Feb 15	42.08000 -0.03	42.44	41.65	41.92	350,104
09 Feb 15	42.11000 -1.11	43.37	41.85	43.24	391,802
06 Feb 15	43.22000 +0.01	43.71	43.01	43.40	284,824
05 Feb 15	43.21000 -0.12	43.66	43.12	43.25	384,261
04 Feb 15	43.33000 -0.93	44.56	43.27	43.92	339,279
03 Feb 15	44.26000 +1.26	44.31	42.99	43.15	262,862
02 Feb 15	43.00000 +0.50	43.03	42.20	42.47	190,423
30 Jan 15	42.50000 -0.95	43.85	42.09	43.10	408,971
29 Jan 15	43.45000 +0.61	43.61	42.86	43.01	201,808
28 Jan 15	42.84000 +0.45	43.21	42.00	42.68	268,645
27 Jan 15	42.39000 -0.18	42.78	42.02	42.19	358,788
26 Jan 15	42.57000 +0.06	42.75	42.05	42.49	271,034
23 Jan 15	42.51000 -0.42	43.06	42.39	42.89	185,146
22 Jan 15	42.93000 +1.31	43.00	41.28	41.94	376,591
21 Jan 15	41.62000 -0.26	42.10	41.22	41.81	168,366
20 Jan 15	41.88000 -0.28	42.30	41.11	42.30	164,417
16 Jan 15	42.16000 -0.14	42.30	41.82	42.12	341,645
15 Jan 15	42.30000 -0.99	43.77	42.17	43.34	170,631
14 Jan 15	43.29000 -0.93	44.23	42.87	43.79	172,103
13 Jan 15	44.22000 +0.20	45.10	43.72	44.47	158,852
12 Jan 15	44.02000 +0.28	44.36	43.60	43.98	190,421
09 Jan 15	43.74000 -1.89	44.90	43.52	44.90	306,025
08 Jan 15	45.63000 +0.71	45.67	44.94	45.05	243,131
07 Jan 15	44.92000 +0.52	45.16	44.52	44.59	208,665
06 Jan 15	44.40000 -0.29	44.94	43.94	44.94	248,921
05 Jan 15	44.69000 +0.36	44.84	43.53	43.78	303,299
02 Jan 15	44.33000 -0.21	44.88	43.64	44.75	134,433
31 Dec 14	44.54000 -0.41	45.40	44.45	45.20	256,772
30 Dec 14	44.95000 -0.07	45.32	44.67	45.00	117,673
29 Dec 14	45.02000 +0.18	45.50	44.68	44.68	166,723
26 Dec 14	44.84000 +0.08	45.21	44.57	44.76	283,481
24 Dec 14	44.76000 -0.62	45.54	44.75	45.38	86,989
23 Dec 14	45.38000 +0.39	45.87	44.68	45.32	162,843
22 Dec 14	44.99000 +0.52	45.02	44.46	44.50	131,553
19 Dec 14	44.47000 -0.38	44.96	43.84	44.88	429,133
18 Dec 14	44.85500 -0.26	45.40	44.67	45.15	424,042
17 Dec 14	45.12000 +1.79	45.41	44.30	44.50	557,819
16 Dec 14	43.33000 -0.53	43.97	43.08	43.79	433,794
15 Dec 14	43.86000 -0.19	44.51	43.52	44.04	313,707
12 Dec 14	44.05000 -0.62	44.75	44.01	44.06	275,249
11 Dec 14	44.67000 +0.25	45.45	44.44	44.54	173,614
10 Dec 14	44.42000 -0.07	45.23	44.22	44.44	190,133
09 Dec 14	44.49000 +0.09	45.01	43.70	44.00	269,719
08 Dec 14	44.40000 -0.20	44.95	44.07	44.74	181,040
05 Dec 14	44.60000 +0.23	44.84	44.29	44.37	154,639
04 Dec 14	44.37000 -0.50	45.25	44.14	44.93	150,181
03 Dec 14	44.87000 +0.43	45.17	44.35	44.49	275,300
02 Dec 14	44.44000 +0.78	44.49	43.26	43.84	172,132
01 Dec 14	43.66000 -1.39	45.06	43.62	44.81	298,290
28 Nov 14	45.05000 +0.65	45.51	44.42	44.64	113,710
26 Nov 14	44.40000 +0.09	44.65	44.19	44.19	165,306
25 Nov 14	44.31000 -0.23	44.99	44.03	44.48	305,324
24 Nov 14	44.54000 +1.23	44.58	43.27	43.27	293,605
21 Nov 14	43.31000 +0.00	44.21	43.27	43.81	232,881
20 Nov 14	43.31000 -0.36	43.87	42.94	43.50	657,774
19 Nov 14	43.67000 +2.02	43.84	41.77	42.30	658,155
18 Nov 14	41.65000 +0.20	41.87	41.26	41.26	925,469
17 Nov 14	41.45000 +0.31	41.58	40.99	41.13	437,475
14 Nov 14	41.14000 +0.13	41.28	40.83	40.96	485,772
13 Nov 14	41.01000 +0.19	41.18	40.59	40.83	370,967
12 Nov 14	40.82000 +0.06	41.00	40.38	40.75	299,074
11 Nov 14	40.76000 +0.17	42.55	40.48	40.56	324,582
10 Nov 14	40.59000 +0.18	40.70	40.28	40.55	264,585
07 Nov 14	40.41000 +0.27	40.80	40.17	40.56	269,627
06 Nov 14	40.14000 +0.13	40.31	39.42	40.11	285,320
05 Nov 14	40.01000 +0.88	40.20	39.25	39.38	240,255
04 Nov 14	39.13000 -0.34	39.46	38.73	39.24	367,305
03 Nov 14	39.47000 +0.93	39.56	38.55	38.75	364,493
31 Oct 14	38.54000 +1.16	39.62	38.07	39.00	989,980
30 Oct 14	37.38000 +0.06	37.53	36.55	37.29	269,436
29 Oct 14	37.32000 +1.33	37.43	35.98	36.19	247,073
28 Oct 14	35.99000 -0.15	36.16	35.62	35.97	282,093
27 Oct 14	36.14000 +0.19	36.18	35.41	35.68	152,320
24 Oct 14	35.95000 +0.01	36.02	35.73	36.01	134,799
23 Oct 14	35.94000 +0.05	36.84	35.81	36.12	213,843
22 Oct 14	35.89000 +0.24	36.66	35.66	35.66	228,623
21 Oct 14	35.65000 +0.36	35.82	35.21	35.55	356,688
20 Oct 14	35.29000 +0.09	35.50	34.88	35.01	206,436
17 Oct 14	35.20000 +0.10	35.72	34.93	35.60	275,987
16 Oct 14	35.10000 -0.03	35.26	34.42	34.67	349,327
15 Oct 14	35.13000 -0.52	35.48	34.25	35.16	227,619
14 Oct 14	35.65000 +0.59	35.94	35.33	35.33	192,011
13 Oct 14	35.06000 -0.76	35.94	35.01	35.68	308,685
10 Oct 14	35.82000 +0.30	36.09	35.42	35.42	355,494
09 Oct 14	35.52000 -0.45	36.30	35.45	35.92	215,866
08 Oct 14	35.97000 +0.07	36.22	35.62	35.80	370,270
07 Oct 14	35.90000 -0.55	36.52	35.84	36.42	143,077
06 Oct 14	36.45000 -0.43	37.16	36.44	37.12	134,444
03 Oct 14	36.88000 +0.24	37.37	36.57	36.95	241,105
02 Oct 14	36.64000 +1.22	36.65	35.00	35.32	133,870
01 Oct 14	35.42000 -0.36	35.94	35.23	35.94	116,597
30 Sep 14	35.78000 +0.16	36.02	35.14	35.57	155,226
29 Sep 14	35.62000 -1.51	37.45	35.48	36.75	200,984
26 Sep 14	37.13500 +0.78	37.37	36.06	36.44	112,560
25 Sep 14	36.35000 -0.53	36.88	36.22	36.88	76,686
24 Sep 14	36.87500 +0.01	37.07	36.40	36.81	141,612
23 Sep 14	36.86500 -0.14	37.24	36.74	36.94	200,000
22 Sep 14	37.00500 -0.44	37.44	36.60	37.38	254,800
19 Sep 14	37.45000 -0.67	38.37	37.44	38.37	278,400
18 Sep 14	38.12000 +0.31	38.19	37.76	37.92	147,600
17 Sep 14	37.80500 -0.31	38.43	37.67	38.19	208,800
16 Sep 14	38.12000 +0.47	38.22	37.19	37.53	222,400
15 Sep 14	37.65500 -0.33	37.94	37.41	37.86	218,000
12 Sep 14	37.98500 -0.27	38.32	37.78	38.10	171,600
11 Sep 14	38.26000 +0.04	38.29	37.99	38.05	242,800
10 Sep 14	38.21500 +0.17	38.23	37.61	38.10	188,000
09 Sep 14	38.05000 -0.69	38.66	38.01	38.66	311,200
08 Sep 14	38.73500 +0.18	38.79	38.40	38.40	175,600
05 Sep 14	38.55500 +0.12	38.60	38.00	38.19	260,800
04 Sep 14	38.43500 +0.37	38.60	38.09	38.09	204,800
03 Sep 14	38.07000 -0.19	38.54	38.03	38.40	151,200
02 Sep 14	38.26500 +0.18	38.39	37.93	38.19	230,800
29 Aug 14	38.08000 -0.24	38.35	37.92	38.26	179,200
28 Aug 14	38.32500 -0.31	38.74	38.06	38.44	136,400
27 Aug 14	38.63500 -0.37	38.96	38.49	38.92	293,600
26 Aug 14	39.00000 -0.07	39.10	38.81	39.07	221,200
25 Aug 14	39.07000 +0.08	39.33	38.94	39.28	356,800
22 Aug 14	38.98500 -0.22	39.22	38.97	39.15	328,000
21 Aug 14	39.21000 -0.19	39.45	39.00	39.45	267,600
20 Aug 14	39.39500 -0.07	39.69	39.22	39.45	267,600
19 Aug 14	39.46500 +0.65	39.53	38.78	38.96	625,600
18 Aug 14	38.81000 +1.68	38.97	37.58	37.65	484,400
15 Aug 14	37.13500 -0.48	37.99	36.75	37.88	241,600
14 Aug 14	37.61000 +0.08	37.90	37.56	37.62	174,000
13 Aug 14	37.53000 +0.18	37.73	37.35	37.53	336,400
12 Aug 14	37.35000 -0.28	37.78	37.19	37.53	385,200
11 Aug 14	37.62500 +0.35	38.18	37.16	37.42	263,200
08 Aug 14	37.28000 +0.13	37.50	37.01	37.28	387,200
07 Aug 14	37.15500 -0.34	37.85	37.09	37.68	171,200
06 Aug 14	37.49000 +0.03	37.65	37.01	37.31	298,800
05 Aug 14	37.46000 +0.00	37.58	37.09	37.10	350,800
04 Aug 14	37.46000 +0.24	37.59	37.25	37.33	256,000
01 Aug 14	37.22500 -0.16	37.69	36.90	37.38	287,600
31 Jul 14	37.38000 -1.12	38.73	37.33	38.03	424,400
30 Jul 14	38.50000 -0.20	39.41	38.16	38.83	568,000
29 Jul 14	38.70000 +0.13	39.56	38.13	38.90	1,072,000
28 Jul 14	38.57000 +0.68	38.81	37.63	38.07	464,000
25 Jul 14	37.89000 -3.74	41.13	37.33	39.17	1,713,600
24 Jul 14	41.62500 +0.49	41.83	41.12	41.28	455,600
23 Jul 14	41.13500 +0.02	41.24	40.81	40.99	439,600
22 Jul 14	41.11000 +0.90	41.20	40.31	40.42	249,200
21 Jul 14	40.20500 -0.12	40.51	39.71	39.82	376,800
18 Jul 14	40.32500 +0.33	40.56	39.90	39.92	631,600
17 Jul 14	40.00000 -0.15	40.40	39.69	40.10	283,200
16 Jul 14	40.14500 -0.20	40.51	40.01	40.51	760,800
15 Jul 14	40.34500 -0.52	41.08	40.28	41.01	200,400
14 Jul 14	40.86500 +0.07	41.13	40.73	41.04	127,600
11 Jul 14	40.80000 -0.48	41.47	40.55	41.15	233,600
10 Jul 14	41.27500 -0.82	41.97	41.07	41.57	481,600
09 Jul 14	42.09500 +0.00	42.67	41.95	42.17	201,600
08 Jul 14	42.09500 -0.17	42.37	41.71	42.16	206,000
07 Jul 14	42.26500 -0.33	42.69	42.12	42.56	148,400
03 Jul 14	42.59500 +0.56	42.63	42.05	42.05	121,200
02 Jul 14	42.03500 +0.04	42.35	41.58	41.94	301,600
01 Jul 14	41.99500 +0.67	42.21	41.05	41.35	406,400
30 Jun 14	41.32500 +0.20	41.40	40.72	41.15	264,400
27 Jun 14	41.12500 -0.33	41.77	41.09	41.17	1,298,400
26 Jun 14	41.46000 +0.02	41.55	41.09	41.33	205,600
25 Jun 14	41.43500 -0.22	41.89	41.22	41.58	302,000
24 Jun 14	41.66000 -0.35	42.51	41.56	42.07	338,000
23 Jun 14	42.00500 -0.09	42.31	41.72	42.16	200,400
20 Jun 14	42.10000 +0.15	42.17	41.71	42.00	308,000
19 Jun 14	41.95000 -0.02	42.24	41.38	42.12	152,800
18 Jun 14	41.97000 -0.18	42.21	41.67	42.21	231,600
17 Jun 14	42.15000 +0.53	42.40	41.29	41.71	151,600
16 Jun 14	41.62500 +0.10	41.83	41.40	41.40	184,800
13 Jun 14	41.53000 -0.08	41.97	41.22	41.78	250,000
12 Jun 14	41.60500 -0.60	42.06	41.33	42.06	130,800
11 Jun 14	42.21000 -0.72	42.75	42.10	42.71	122,400
10 Jun 14	42.92500 -0.01	42.93	42.63	42.86	121,200
09 Jun 14	42.93000 +0.37	42.93	42.63	42.69	326,000
06 Jun 14	42.56000 -0.19	42.94	42.31	42.93	273,600
05 Jun 14	42.75500 +0.37	42.95	41.96	42.26	382,800
04 Jun 14	42.39000 +0.28	43.49	41.92	42.03	173,200
03 Jun 14	42.11000 +0.10	42.32	41.88	41.94	251,600
02 Jun 14	42.01000 +0.22	42.10	41.28	41.76	187,200
30 May 14	41.78500 -0.05	42.04	41.56	41.82	319,200
29 May 14	41.83000 -0.15	41.99	41.72	41.95	134,800
28 May 14	41.98000 -0.42	42.72	41.87	42.20	232,400
27 May 14	42.40500 +0.65	42.50	42.00	42.09	201,200
23 May 14	41.75500 -0.04	41.79	41.33	41.48	233,600
22 May 14	41.79500 +0.45	42.01	41.29	41.52	285,600
21 May 14	41.34500 -0.45	41.99	41.26	41.99	365,200
20 May 14	41.80000 -0.49	42.04	41.25	42.04	613,600
19 May 14	42.28500 +0.31	42.44	41.94	41.94	132,000
16 May 14	41.98000 +0.17	42.19	41.75	41.81	246,400
15 May 14	41.80500 -0.57	42.13	41.15	42.13	245,200
14 May 14	42.37500 -0.50	42.85	42.18	42.85	273,200
13 May 14	42.87500 +0.03	43.15	42.71	42.71	378,000
12 May 14	42.84500 +0.40	43.20	42.24	42.51	402,000
09 May 14	42.44500 +0.28	42.62	41.94	41.97	281,200
08 May 14	42.16000 +0.02	42.79	41.85	42.00	390,400
07 May 14	42.14000 -0.32	42.39	41.26	42.29	406,000
06 May 14	42.46000 -0.29	43.40	42.31	42.77	408,000
05 May 14	42.75000 -0.49	43.44	42.26	42.49	448,800
02 May 14	43.24500 +0.18	43.49	42.65	42.98	1,085,600
01 May 14	43.06000 +0.07	43.16	41.47	41.51	833,200
30 Apr 14	42.99000 +2.02	44.98	42.58	43.50	1,888,800
29 Apr 14	40.97000 +1.15	41.11	39.51	39.78	423,200
28 Apr 14	39.82500 -0.27	40.22	38.72	40.10	420,400
25 Apr 14	40.10000 -0.45	40.96	39.67	40.42	395,600
24 Apr 14	40.55000 -0.77	41.46	40.47	41.46	340,800
23 Apr 14	41.32000 +0.14	41.92	41.15	41.25	420,800
22 Apr 14	41.18000 +0.40	41.54	40.72	40.83	424,800
21 Apr 14	40.77500 +0.08	41.24	40.49	40.84	98,400
17 Apr 14	40.69500 -0.15	41.21	40.55	40.78	162,400
16 Apr 14	40.85000 +0.91	40.85	40.08	40.30	246,800
15 Apr 14	39.93500 -0.22	40.65	39.51	40.26	316,800
14 Apr 14	40.15000 +0.81	40.41	39.58	39.76	386,400
11 Apr 14	39.34000 -0.86	40.15	39.12	39.86	182,400
10 Apr 14	40.20000 -0.70	40.99	40.01	40.92	330,800
09 Apr 14	40.90500 -0.25	41.31	40.40	41.31	341,600
08 Apr 14	41.15500 +0.78	41.46	40.51	40.51	351,600
07 Apr 14	40.37500 -1.31	41.62	40.24	41.62	425,200
04 Apr 14	41.68500 -0.36	42.45	41.30	42.35	637,200
03 Apr 14	42.04500 -0.15	42.37	42.04	42.22	408,000
02 Apr 14	42.19000 +0.56	42.24	41.69	41.69	314,400
01 Apr 14	41.62500 +0.30	41.79	41.44	41.51	259,600
31 Mar 14	41.32500 +0.44	41.69	40.87	41.15	390,800
28 Mar 14	40.88500 +0.07	41.42	40.43	40.81	312,400
27 Mar 14	40.81000 +0.44	41.06	40.35	40.35	416,400
26 Mar 14	40.37000 +0.06	41.46	40.35	40.40	346,400
25 Mar 14	40.30500 -0.51	41.38	40.06	40.90	612,800
24 Mar 14	40.81000 -0.47	41.53	40.29	41.40	554,000
21 Mar 14	41.28500 -0.62	42.17	41.15	42.17	512,800
20 Mar 14	41.90000 +0.08	41.92	41.34	41.76	241,200
19 Mar 14	41.82000 -0.23	42.24	41.52	42.09	218,800
18 Mar 14	42.05000 +0.13	42.15	41.51	41.93	335,600
17 Mar 14	41.92500 +0.31	42.40	41.33	41.90	395,600
14 Mar 14	41.61000 +0.10	41.74	40.97	41.40	252,000
13 Mar 14	41.51500 -0.13	41.83	41.38	41.81	290,800
12 Mar 14	41.64500 -0.25	41.92	41.20	41.62	268,400
11 Mar 14	41.89500 -0.10	42.00	41.53	41.90	224,000
10 Mar 14	41.99500 -0.01	42.30	41.78	42.03	154,800
07 Mar 14	42.00000 +0.03	42.63	41.69	42.24	517,600
06 Mar 14	41.96500 -0.14	42.37	41.92	42.26	183,200
05 Mar 14	42.10500 -0.56	42.53	41.92	42.53	274,800
04 Mar 14	42.67000 +1.05	43.09	41.64	42.19	528,000
03 Mar 14	41.62000 +0.08	41.78	41.10	41.13	372,800
28 Feb 14	41.54500 -0.16	41.90	41.02	41.40	442,000
27 Feb 14	41.70000 -0.68	42.22	41.40	42.06	248,000
26 Feb 14	42.38500 +0.07	43.17	41.95	42.18	407,600
25 Feb 14	42.31500 +1.29	42.40	41.15	41.15	614,400
24 Feb 14	41.02500 -0.24	41.59	40.82	41.11	802,000
21 Feb 14	41.27000 -1.11	42.00	40.82	40.82	730,000
20 Feb 14	42.38000 +0.31	42.50	41.04	41.14	1,508,400
19 Feb 14	42.07000 +2.74	44.13	41.25	42.70	2,583,200
18 Feb 14	39.33500 +0.85	39.77	38.60	38.69	613,600
14 Feb 14	38.48500 -0.27	39.13	38.35	38.72	320,400
13 Feb 14	38.76000 +1.24	39.03	37.19	37.63	739,600
12 Feb 14	37.51500 +0.06	37.78	37.26	37.26	355,600
11 Feb 14	37.46000 +0.24	37.69	36.98	37.18	280,000
10 Feb 14	37.21500 +0.42	37.26	36.65	36.92	250,800
07 Feb 14	36.80000 +0.30	37.02	36.44	36.50	675,200
06 Feb 14	36.50000 +0.08	36.93	36.46	36.46	387,600
05 Feb 14	36.42500 -0.28	36.74	36.08	36.71	238,400
04 Feb 14	36.70000 +0.00	37.65	36.19	36.96	275,600
03 Feb 14	36.70000 -0.47	37.40	36.28	37.15	385,200
31 Jan 14	37.17500 -0.98	38.68	37.16	37.63	421,200
30 Jan 14	38.15500 +1.07	38.60	37.44	37.44	350,400
29 Jan 14	37.08000 -1.22	38.48	37.02	38.03	202,000
28 Jan 14	38.30500 +0.24	38.95	37.74	38.11	361,200
27 Jan 14	38.06500 +0.79	38.31	37.10	37.35	518,400
24 Jan 14	37.27000 -0.29	37.67	37.19	37.38	471,600
23 Jan 14	37.56000 -0.13	38.28	37.28	37.60	442,400
22 Jan 14	37.69500 +0.05	38.04	37.52	37.59	506,800
21 Jan 14	37.64500 -0.04	38.08	37.38	38.08	599,600
17 Jan 14	37.69000 -1.85	39.01	37.60	38.83	632,400
16 Jan 14	39.54500 -0.39	39.73	39.31	39.73	180,000
15 Jan 14	39.93000 +0.02	40.02	39.59	39.97	357,600
14 Jan 14	39.91000 +0.44	39.98	39.26	39.60	268,400
13 Jan 14	39.47000 -0.47	40.00	39.24	39.93	372,800
10 Jan 14	39.94000 +0.34	39.94	39.24	39.60	216,800
09 Jan 14	39.60000 +0.02	39.74	39.33	39.74	317,600
08 Jan 14	39.58000 +0.36	39.67	39.04	39.31	418,400
07 Jan 14	39.22000 +0.84	39.31	38.44	38.61	428,400
06 Jan 14	38.38000 -0.86	39.28	38.26	39.25	834,000
03 Jan 14	39.24000 +0.09	39.50	39.06	39.15	386,800
02 Jan 14	39.15500 -0.22	39.55	38.66	39.39	761,600
31 Dec 13	39.37500 -0.13	39.63	39.24	39.53	387,600
30 Dec 13	39.51000 -0.03	39.74	39.41	39.47	260,800
27 Dec 13	39.53500 +0.03	39.69	39.20	39.65	463,600
26 Dec 13	39.50000 +1.17	39.56	38.42	38.46	527,200
24 Dec 13	38.32500 +0.23	38.43	38.06	38.06	139,200
23 Dec 13	38.09500 +0.43	38.21	37.65	37.86	386,800
20 Dec 13	37.66500 +1.14	37.72	36.35	36.69	845,200
19 Dec 13	36.52500 -0.17	36.66	36.28	36.56	536,800
18 Dec 13	36.69500 +0.90	36.75	35.76	35.81	435,600
17 Dec 13	35.80000 +0.17	35.92	35.43	35.61	420,000
16 Dec 13	35.63000 +0.33	35.75	35.08	35.41	579,600
13 Dec 13	35.30500 +0.38	35.44	34.74	35.04	268,800
12 Dec 13	34.93000 +0.01	35.18	34.74	34.90	380,000
11 Dec 13	34.92500 -0.06	35.15	34.89	34.97	283,200
10 Dec 13	34.98500 +0.29	35.08	34.56	34.58	529,600
09 Dec 13	34.69500 +0.20	34.80	34.26	34.49	299,200
06 Dec 13	34.49000 +0.51	34.72	33.94	34.10	263,600
05 Dec 13	33.98000 +0.16	34.21	33.72	33.78	242,800
04 Dec 13	33.82000 -0.29	34.20	33.56	34.06	296,800
03 Dec 13	34.11000 +0.41	34.22	33.46	33.67	357,600
02 Dec 13	33.70000 -0.99	34.71	33.59	34.71	281,200
29 Nov 13	34.69500 +0.15	34.89	34.42	34.72	63,200
27 Nov 13	34.54500 +0.20	34.75	34.13	34.38	259,200
26 Nov 13	34.34000 +0.79	34.43	33.60	33.60	152,400
25 Nov 13	33.55000 -0.17	33.99	33.47	33.60	164,000
22 Nov 13	33.72000 +0.23	33.78	33.26	33.59	129,200
21 Nov 13	33.49000 +0.40	33.79	33.06	33.06	248,400
20 Nov 13	33.09000 -0.26	33.60	32.96	33.48	262,000
19 Nov 13	33.34500 -0.53	34.15	33.29	33.88	242,000
18 Nov 13	33.87500 -0.03	34.24	33.71	33.92	265,200
15 Nov 13	33.90000 -0.12	33.99	33.56	33.95	206,000
14 Nov 13	34.02000 +0.05	34.19	33.47	34.00	240,800
13 Nov 13	33.97500 +0.40	33.97	33.36	33.36	186,000
12 Nov 13	33.57500 +0.07	33.75	33.23	33.38	216,000
11 Nov 13	33.51000 +0.01	33.60	33.27	33.36	110,800
08 Nov 13	33.49500 +0.11	33.88	33.24	33.33	227,600
07 Nov 13	33.38000 -0.43	33.89	33.24	33.89	144,800
06 Nov 13	33.81500 +0.08	34.09	33.37	33.94	147,600
05 Nov 13	33.73000 +0.18	34.01	33.31	33.48	229,600
04 Nov 13	33.55000 -0.04	33.77	33.37	33.58	150,800
01 Nov 13	33.59000 +0.15	33.74	33.10	33.31	290,400
31 Oct 13	33.43500 +0.13	33.65	33.16	33.28	186,800
30 Oct 13	33.31000 -0.21	33.80	33.01	33.58	240,400
29 Oct 13	33.52000 +0.33	33.66	33.21	33.33	285,200
28 Oct 13	33.18500 -1.49	34.50	33.10	34.47	419,600
25 Oct 13	34.67500 +2.12	34.99	33.02	33.17	504,800
24 Oct 13	32.55500 +1.14	32.63	31.05	31.27	289,200
23 Oct 13	31.42000 -0.05	31.69	31.19	31.42	96,000
22 Oct 13	31.47000 +0.11	31.81	31.22	31.33	144,000
21 Oct 13	31.35500 -0.09	31.58	31.18	31.56	229,600
18 Oct 13	31.44000 +0.39	31.72	29.54	31.30	402,800
17 Oct 13	31.05500 +0.12	31.44	30.67	30.94	282,400
16 Oct 13	30.93500 +0.16	31.18	30.83	30.83	104,400
15 Oct 13	30.77000 -0.28	31.16	30.76	31.00	113,600
14 Oct 13	31.05500 +0.57	31.13	30.19	30.27	220,800
11 Oct 13	30.48500 +0.48	30.50	29.83	29.86	162,800
10 Oct 13	30.00500 +0.59	30.13	29.52	29.54	276,800
09 Oct 13	29.41500 +0.29	29.50	29.09	29.09	318,400
08 Oct 13	29.12500 -0.15	29.50	28.94	29.42	323,600
07 Oct 13	29.27500 -0.75	30.00	29.20	29.77	124,800
04 Oct 13	30.02000 +0.27	30.13	29.83	29.83	60,000
03 Oct 13	29.75000 -0.25	30.27	29.69	30.06	194,000
02 Oct 13	30.00000 -0.39	30.59	29.91	30.33	141,600
01 Oct 13	30.38500 +0.27	30.50	30.01	30.20	216,000
30 Sep 13	30.11500 -0.16	30.44	30.00	30.00	440,800
27 Sep 13	30.27000 -0.03	30.65	30.15	30.16	135,200
26 Sep 13	30.30500 +0.34	30.52	30.05	30.23	103,200
25 Sep 13	29.97000 -0.36	30.53	29.97	30.44	242,000
24 Sep 13	30.33000 -0.04	30.59	30.09	30.45	200,000
23 Sep 13	30.37000 +0.43	30.57	29.75	29.85	128,400
20 Sep 13	29.94000 -0.11	30.27	29.80	30.20	364,400
19 Sep 13	30.05000 -0.03	30.29	29.90	30.18	190,000
18 Sep 13	30.08500 +0.19	30.46	29.70	29.80	166,400
17 Sep 13	29.89000 +0.37	29.94	29.42	29.70	130,000
16 Sep 13	29.52000 -0.16	30.18	29.31	29.96	163,200
13 Sep 13	29.68500 +0.18	29.91	29.38	29.63	78,800
12 Sep 13	29.50000 +0.07	29.75	29.11	29.30	96,400
11 Sep 13	29.43000 -0.12	29.66	29.32	29.33	110,800
10 Sep 13	29.55000 +0.04	29.56	29.33	29.50	131,200
09 Sep 13	29.51000 +0.19	29.64	29.03	29.46	176,000
06 Sep 13	29.31500 +0.41	29.59	28.64	29.03	258,400
05 Sep 13	28.91000 +0.02	29.39	28.02	28.83	417,200
04 Sep 13	28.89000 +0.44	28.93	28.47	28.47	240,000
03 Sep 13	28.45000 +0.16	28.72	28.23	28.55	292,000
30 Aug 13	28.29500 +0.11	28.49	27.97	28.10	290,800
29 Aug 13	28.18000 +0.08	28.32	27.92	28.10	302,000
28 Aug 13	28.10500 +0.10	28.20	27.90	27.95	217,200
27 Aug 13	28.00500 -0.70	28.73	27.79	28.42	178,800
26 Aug 13	28.71000 -0.14	28.99	28.53	28.83	294,400
23 Aug 13	28.84500 -0.22	29.07	28.51	29.07	216,400
22 Aug 13	29.06000 +0.04	29.30	28.76	29.11	113,200
21 Aug 13	29.02000 +0.11	29.22	28.75	28.86	202,000
20 Aug 13	28.90500 +0.00	29.18	28.73	28.88	279,200
19 Aug 13	28.91000 -0.67	29.57	28.88	29.57	277,200
16 Aug 13	29.58000 +0.22	29.73	29.10	29.19	252,000
15 Aug 13	29.36500 -0.95	30.39	29.05	30.11	347,200
14 Aug 13	30.31500 -0.32	30.75	30.25	30.66	422,400
13 Aug 13	30.64000 -0.16	30.75	30.06	30.63	71,200
12 Aug 13	30.79500 +0.13	30.96	30.47	30.50	435,200
09 Aug 13	30.67000 +0.25	30.75	30.13	30.45	243,600
08 Aug 13	30.42500 -0.51	31.10	30.33	31.10	468,000
07 Aug 13	30.93500 -1.26	32.15	30.89	32.15	476,800
06 Aug 13	32.19500 -0.02	32.25	31.79	32.10	278,000
05 Aug 13	32.21500 -0.08	32.29	32.15	32.28	310,400
02 Aug 13	32.29000 +0.01	32.31	31.37	32.22	289,200
01 Aug 13	32.28500 +0.03	32.41	32.04	32.40	352,800
31 Jul 13	32.26000 -0.14	32.58	32.12	32.46	190,400
30 Jul 13	32.40000 -0.24	32.72	32.33	32.63	253,600
29 Jul 13	32.64500 +0.29	32.80	31.94	32.03	525,200
26 Jul 13	32.35500 +0.95	32.95	31.25	31.33	1,292,800
25 Jul 13	31.40500 +0.09	31.82	31.17	31.25	396,400
24 Jul 13	31.32000 -0.02	31.71	31.20	31.49	206,400
23 Jul 13	31.34500 +0.00	31.69	31.11	31.40	166,800
22 Jul 13	31.34500 -0.13	31.51	31.22	31.33	228,800
19 Jul 13	31.47500 -0.34	31.84	31.14	31.84	223,200
18 Jul 13	31.81500 +0.36	32.13	31.08	31.47	277,600
17 Jul 13	31.45500 +0.06	31.82	31.35	31.57	139,200
16 Jul 13	31.40000 -0.12	31.88	31.25	31.58	232,400
15 Jul 13	31.52000 +0.27	31.89	31.24	31.36	225,200
12 Jul 13	31.25500 -0.11	31.63	30.88	31.43	437,600
11 Jul 13	31.36500 -0.57	32.21	31.32	32.00	301,600
10 Jul 13	31.93000 -0.07	32.46	31.56	31.89	264,800
09 Jul 13	32.00000 -0.35	32.76	31.97	32.67	434,000
08 Jul 13	32.34500 -0.92	33.35	32.31	33.25	232,400
05 Jul 13	33.27000 +0.99	33.28	32.51	32.63	130,000
03 Jul 13	32.28500 +0.22	32.38	31.92	31.99	82,400
02 Jul 13	32.06000 +0.23	32.25	31.75	31.75	205,200
01 Jul 13	31.83500 +0.51	31.95	31.27	31.55	139,600
28 Jun 13	31.32500 +0.35	31.64	30.71	30.84	410,400
27 Jun 13	30.97500 +0.56	31.35	30.22	30.46	175,200
26 Jun 13	30.42000 -0.02	30.74	30.03	30.53	158,400
25 Jun 13	30.44500 +0.09	30.60	29.98	30.47	191,600
24 Jun 13	30.35500 -0.41	30.83	30.01	30.56	343,600
21 Jun 13	30.76000 -0.02	31.39	30.71	30.92	574,800
20 Jun 13	30.78500 -0.18	31.00	30.71	30.87	247,200
19 Jun 13	30.96500 -0.03	31.26	30.88	30.89	546,000
18 Jun 13	31.00000 +0.04	31.34	30.75	30.88	273,200
17 Jun 13	30.96000 +0.11	31.09	30.76	30.96	245,200
14 Jun 13	30.85000 -0.15	31.20	30.82	31.06	207,600
13 Jun 13	30.99500 +0.66	31.05	30.34	30.46	190,000
12 Jun 13	30.34000 -0.15	30.61	30.32	30.60	144,000
11 Jun 13	30.49000 +0.00	30.64	30.11	30.21	128,000
10 Jun 13	30.48500 +0.03	31.37	30.14	30.50	1,064,000
07 Jun 13	30.46000 +0.24	30.67	30.16	30.40	111,600
06 Jun 13	30.21500 -0.11	30.55	29.83	30.39	175,600
05 Jun 13	30.33000 -0.53	30.91	30.16	30.89	128,800
04 Jun 13	30.86500 -0.28	31.30	30.27	31.25	345,200
03 Jun 13	31.14500 +1.03	31.50	29.72	30.21	494,800
31 May 13	30.11000 -0.16	30.45	29.90	29.90	155,600
30 May 13	30.27500 +0.56	30.67	29.87	29.87	230,400
29 May 13	29.71500 +0.17	29.95	29.21	29.42	142,400
28 May 13	29.55000 -0.08	30.33	29.36	29.80	259,200
24 May 13	29.62500 -0.33	29.75	29.51	29.75	178,400
23 May 13	29.96000 -0.43	30.41	29.74	30.30	144,400
22 May 13	30.39000 -0.42	30.98	30.18	30.50	341,600
21 May 13	30.80500 -0.05	30.92	30.59	30.67	156,000
20 May 13	30.85000 +0.60	30.92	30.16	30.17	364,000
17 May 13	30.24500 +0.00	30.41	30.11	30.36	192,400
16 May 13	30.24500 +0.06	30.47	30.00	30.30	156,000
15 May 13	30.18500 +0.05	30.32	30.06	30.06	189,200
14 May 13	30.14000 +0.26	30.30	29.40	29.75	436,800
13 May 13	29.87500 +0.11	29.92	29.45	29.64	276,800
10 May 13	29.76000 +0.00	29.85	29.64	29.83	314,400
09 May 13	29.76500 -0.04	29.93	29.58	29.61	386,800
08 May 13	29.80500 -0.15	29.98	29.66	29.98	383,200
07 May 13	29.96000 -0.05	30.19	29.80	30.09	261,600
06 May 13	30.00500 -0.12	30.28	29.98	30.03	336,800
03 May 13	30.12500 +0.58	30.43	29.61	29.62	359,600
02 May 13	29.54500 +0.51	29.62	28.85	28.97	327,600
01 May 13	29.03000 -0.27	29.32	28.83	29.00	618,000
30 Apr 13	29.30000 -0.12	29.57	29.12	29.35	395,600
29 Apr 13	29.42000 -0.04	29.90	29.31	29.40	612,800
26 Apr 13	29.46000 -0.89	30.75	28.45	30.37	781,200
25 Apr 13	30.35000 +0.89	30.83	29.48	29.48	94,318
24 Apr 13	29.46000 -0.03	29.66	29.46	29.60	142,800
23 Apr 13	29.48500 +0.47	29.56	29.00	29.26	340,000
22 Apr 13	29.01500 -0.24	29.33	28.82	29.31	300,000
19 Apr 13	29.25000 +0.40	29.38	28.81	28.81	277,200
18 Apr 13	28.85000 -0.29	29.22	28.78	29.22	259,600
17 Apr 13	29.14000 -0.02	29.59	28.75	29.06	388,000
16 Apr 13	29.15500 +0.04	29.28	28.82	29.28	334,800
15 Apr 13	29.11500 -0.44	29.53	29.00	29.45	372,800
12 Apr 13	29.56000 +0.06	29.58	29.17	29.51	157,200
11 Apr 13	29.50500 +0.02	29.69	29.36	29.63	398,000
10 Apr 13	29.48500 +0.23	29.57	28.91	29.40	241,200
09 Apr 13	29.25500 -0.26	29.50	29.18	29.45	182,400
08 Apr 13	29.51000 +0.16	29.59	28.92	29.42	242,800
05 Apr 13	29.35000 -0.19	29.48	29.02	29.26	220,800
04 Apr 13	29.54000 +0.29	29.68	29.01	29.68	582,800
03 Apr 13	29.25000 +0.25	29.44	28.57	29.00	354,400
02 Apr 13	29.00500 +0.47	29.22	28.63	28.69	459,200
01 Apr 13	28.53500 -0.41	29.11	28.29	29.02	360,400
28 Mar 13	28.94000 -0.38	29.20	28.75	29.00	576,800
27 Mar 13	29.31500 +0.08	29.46	28.76	29.17	221,200
26 Mar 13	29.24000 +0.14	29.37	28.46	29.10	391,200
25 Mar 13	29.09750 -0.26	29.33	28.65	29.33	346,400
22 Mar 13	29.35500 +0.01	29.97	29.23	29.50	634,000
21 Mar 13	29.34500 -0.19	29.68	29.18	29.48	195,200
20 Mar 13	29.53000 +0.27	29.72	29.11	29.26	547,200
19 Mar 13	29.26500 +0.39	29.34	28.55	28.83	542,800
18 Mar 13	28.87000 -0.12	29.36	28.69	28.79	386,400
15 Mar 13	28.99000 +0.14	29.25	28.53	28.98	456,400
14 Mar 13	28.85500 +0.02	29.24	28.80	28.83	269,200
13 Mar 13	28.83500 +0.78	29.09	28.04	28.15	414,800
12 Mar 13	28.05000 -0.14	28.39	27.83	28.24	422,000
11 Mar 13	28.19000 +0.26	28.23	27.50	27.66	581,200
08 Mar 13	27.93500 -0.02	28.26	27.82	28.06	316,400
07 Mar 13	27.95500 +0.12	27.99	27.52	27.89	384,000
06 Mar 13	27.83500 +0.20	27.95	27.47	27.66	255,600
05 Mar 13	27.63000 -0.05	27.76	27.43	27.70	415,600
04 Mar 13	27.68000 -0.29	28.04	27.53	27.84	512,800
01 Mar 13	27.97000 +0.20	28.09	27.70	27.70	541,600
28 Feb 13	27.76500 -0.33	28.36	27.75	27.84	1,067,600
27 Feb 13	28.09500 -0.34	28.99	27.94	28.19	736,000
26 Feb 13	28.43000 +0.00	28.63	28.01	28.44	435,600
25 Feb 13	28.43000 +0.33	28.63	28.09	28.25	441,600
22 Feb 13	28.10000 -0.40	28.61	28.00	28.61	615,600
21 Feb 13	28.49500 +1.61	29.32	26.98	27.01	1,881,200
20 Feb 13	26.89000 +0.07	27.33	26.75	26.75	674,800
19 Feb 13	26.82000 +0.44	27.17	26.13	26.13	1,034,400
15 Feb 13	26.38000 -0.41	26.75	26.37	26.66	610,000
14 Feb 13	26.79000 +0.63	26.84	26.03	26.03	886,400
13 Feb 13	26.16500 +0.34	26.17	25.69	25.85	510,000
12 Feb 13	25.82500 +0.16	25.99	25.42	25.76	616,800
11 Feb 13	25.67000 +0.34	25.67	25.09	25.28	905,200
08 Feb 13	25.33000 +0.56	25.50	24.07	24.13	1,278,400
07 Feb 13	24.77000 +0.43	25.06	24.00	24.63	941,200
06 Feb 13	24.34000 -0.23	24.83	24.33	24.57	1,256,000
05 Feb 13	24.56500 +0.19	24.71	24.28	24.52	568,800
04 Feb 13	24.38000 -0.92	24.69	23.88	23.90	1,109,600
01 Feb 13	25.30000 -0.25	25.74	25.30	25.63	410,400
31 Jan 13	25.54500 +0.13	25.78	25.31	25.44	496,800
30 Jan 13	25.41500 -0.06	25.45	25.08	25.36	724,800
29 Jan 13	25.47500 -0.32	25.86	25.44	25.86	510,400
28 Jan 13	25.79500 +0.19	25.87	25.53	25.67	434,800
25 Jan 13	25.60500 +0.48	25.70	25.05	25.18	553,200
24 Jan 13	25.13000 +0.48	25.17	24.65	24.75	641,200
23 Jan 13	24.65000 +0.00	24.75	24.33	24.63	666,800
22 Jan 13	24.65000 -0.37	25.04	24.55	24.92	1,346,400
18 Jan 13	25.02000 -0.38	25.45	24.86	25.31	944,400
17 Jan 13	25.40000 -0.68	25.88	23.86	24.00	3,802,400
16 Jan 13	26.08000 -0.25	26.35	25.90	26.24	760,000
15 Jan 13	26.33000 +0.03	26.40	25.86	26.19	782,800
14 Jan 13	26.29500 -0.20	26.65	25.83	26.51	635,600
11 Jan 13	26.49500 -0.11	26.82	26.38	26.67	268,800
10 Jan 13	26.61000 +0.22	26.74	25.88	26.46	752,400
09 Jan 13	26.39500 -0.29	26.87	26.25	26.67	440,800
08 Jan 13	26.68500 +0.22	26.78	26.28	26.52	460,800
07 Jan 13	26.46500 -0.24	26.58	26.17	26.50	487,600
04 Jan 13	26.70000 -0.02	26.93	26.54	26.88	678,800
03 Jan 13	26.72500 +0.14	27.12	26.32	26.69	508,000
02 Jan 13	26.58500 -0.10	27.11	26.24	27.10	581,200
31 Dec 12	26.68000 +0.64	26.80	26.10	26.10	382,800
28 Dec 12	26.04500 -0.08	26.35	25.68	26.14	380,800
27 Dec 12	26.12500 -0.07	26.38	25.91	26.27	398,800
26 Dec 12	26.19500 -0.22	26.50	25.92	26.45	615,600
24 Dec 12	26.41000 -0.43	26.84	26.21	26.78	211,600
21 Dec 12	26.84000 -0.07	26.93	25.80	26.68	546,800
20 Dec 12	26.90500 -0.09	26.94	26.68	26.94	394,400
19 Dec 12	27.00000 +0.08	27.28	26.65	26.92	504,000
18 Dec 12	26.92500 -0.12	27.23	26.89	27.00	793,600
17 Dec 12	27.04500 +0.15	27.05	26.68	27.05	568,400
14 Dec 12	26.89500 -0.35	27.34	26.61	27.30	417,200
13 Dec 12	27.24500 -0.46	27.88	26.92	27.70	551,200
12 Dec 12	27.71000 -0.20	28.22	27.55	28.02	594,400
11 Dec 12	27.91000 +0.56	27.92	27.23	27.35	556,000
10 Dec 12	27.35000 -0.90	28.25	27.33	28.25	828,800
07 Dec 12	28.25000 -0.25	28.61	27.48	28.59	663,200
06 Dec 12	28.50000 +0.26	28.61	27.99	28.18	208,400
05 Dec 12	28.23880 -0.05	28.76	28.01	28.40	268,400
04 Dec 12	28.28500 -0.66	29.12	28.08	28.99	673,600
03 Dec 12	28.94500 -0.01	29.18	28.85	29.17	512,000
30 Nov 12	28.95000 -0.13	29.16	28.67	29.00	769,200
29 Nov 12	29.08000 +0.14	29.24	28.77	29.05	269,600
28 Nov 12	28.94000 +0.58	29.13	27.97	28.27	582,800
27 Nov 12	28.36000 -0.03	28.60	28.00	28.03	544,000
26 Nov 12	28.39500 -0.02	28.44	28.11	28.34	371,600
23 Nov 12	28.42000 +0.38	28.50	28.14	28.14	207,200
21 Nov 12	28.04500 +0.06	28.25	27.90	28.00	207,600
20 Nov 12	27.99000 +0.29	28.02	27.63	27.63	471,200
19 Nov 12	27.70000 +0.37	27.93	27.40	27.92	653,200
16 Nov 12	27.33500 +0.75	27.42	26.55	26.55	502,400
15 Nov 12	26.58500 -0.23	27.56	26.37	26.74	170,800
14 Nov 12	26.81000 -0.41	27.77	26.78	27.42	157,200
13 Nov 12	27.21500 -0.26	28.07	27.17	27.34	249,600
12 Nov 12	27.47500 +0.28	27.93	27.23	27.23	462,000
09 Nov 12	27.19500 -0.25	27.40	27.02	27.27	279,200
08 Nov 12	27.44500 -0.35	27.92	27.40	27.77	292,400
07 Nov 12	27.80000 -0.56	28.12	27.76	28.12	214,400
06 Nov 12	28.35500 +0.16	28.42	28.10	28.19	383,600
05 Nov 12	28.19000 +0.16	28.35	27.92	28.01	311,600
02 Nov 12	28.03500 -0.19	28.41	27.89	28.17	434,000
01 Nov 12	28.22500 +0.02	28.49	28.00	28.19	659,200
31 Oct 12	28.20000 +0.20	28.75	27.94	27.94	1,071,600
26 Oct 12	28.00500 +1.15	28.60	27.15	27.24	1,390,400
25 Oct 12	26.85000 +0.02	27.45	26.61	27.11	1,115,600
24 Oct 12	26.83000 +0.35	26.88	26.04	26.51	497,600
23 Oct 12	26.48000 +0.01	26.54	25.99	26.23	475,200
22 Oct 12	26.47000 -0.28	26.81	26.12	26.62	447,600
19 Oct 12	26.75500 +0.03	26.86	26.43	26.56	580,400
18 Oct 12	26.72000 -0.50	27.23	26.63	26.98	309,200
17 Oct 12	27.22000 +0.13	27.31	27.07	27.25	163,200
16 Oct 12	27.09500 +0.34	27.32	26.81	26.83	312,400
15 Oct 12	26.75000 +0.77	26.82	25.93	26.00	308,800
12 Oct 12	25.98000 -0.30	26.35	25.92	26.19	347,200
11 Oct 12	26.28000 +0.06	26.49	26.14	26.49	186,000
10 Oct 12	26.22500 +0.00	26.48	26.16	26.45	372,800
09 Oct 12	26.23000 -0.52	26.75	26.16	26.75	386,000
08 Oct 12	26.75500 -0.37	26.98	26.72	26.95	172,000
05 Oct 12	27.12500 +0.11	27.38	26.84	27.03	334,800
04 Oct 12	27.01500 +0.71	27.03	26.03	26.32	357,600
03 Oct 12	26.30500 -0.67	26.97	26.17	26.97	426,000
02 Oct 12	26.97500 +0.02	27.02	26.61	26.99	272,000
01 Oct 12	26.95000 +0.01	27.19	26.78	27.07	603,200
28 Sep 12	26.94500 -0.42	27.19	26.73	27.19	806,400
27 Sep 12	27.36750 +0.56	27.78	26.83	26.88	671,200
26 Sep 12	26.81000 +0.40	27.08	26.21	26.41	657,200
25 Sep 12	26.41000 +0.89	26.80	25.47	25.60	1,306,400
24 Sep 12	25.52500 -0.23	25.81	25.45	25.60	282,000
21 Sep 12	25.75000 -0.02	26.18	25.66	26.07	692,400
20 Sep 12	25.77500 -0.18	26.19	25.42	25.77	365,600
19 Sep 12	25.96000 -0.09	26.15	25.77	26.06	435,200
18 Sep 12	26.04500 -0.24	26.24	25.97	26.24	462,800
17 Sep 12	26.28500 -0.22	26.42	26.09	26.42	168,000
14 Sep 12	26.50500 +0.13	26.73	26.36	26.45	435,200
13 Sep 12	26.37500 +0.19	26.66	25.93	26.16	276,800
12 Sep 12	26.18500 +0.27	26.21	25.74	25.95	276,400
11 Sep 12	25.91000 -0.17	26.05	25.78	26.04	154,800
10 Sep 12	26.08000 -0.03	26.31	26.02	26.08	231,200
07 Sep 12	26.11000 +0.20	26.37	25.94	26.01	370,800
06 Sep 12	25.90500 -0.08	26.18	25.68	26.05	693,200
05 Sep 12	25.98500 -0.37	26.49	25.90	26.49	235,600
04 Sep 12	26.35500 +0.21	26.44	25.77	26.21	304,000
31 Aug 12	26.14500 +0.32	26.45	25.70	26.05	456,800
30 Aug 12	25.83000 -0.10	26.18	25.64	25.75	399,200
29 Aug 12	25.93500 +0.17	25.95	25.48	25.56	423,200
28 Aug 12	25.76000 +0.42	26.07	25.26	25.30	476,800
27 Aug 12	25.34000 +0.03	25.53	25.10	25.36	337,600
24 Aug 12	25.30500 +0.09	25.58	25.14	25.14	370,400
23 Aug 12	25.22000 -0.21	25.41	25.11	25.38	305,600
22 Aug 12	25.43000 -0.08	25.55	25.38	25.51	474,800
21 Aug 12	25.51500 +0.06	25.78	25.34	25.44	611,600
20 Aug 12	25.45500 +0.11	25.50	25.03	25.38	674,400
17 Aug 12	25.34000 +0.04	25.40	24.97	25.23	978,400
16 Aug 12	25.30000 -0.74	25.97	25.06	25.93	1,358,800
15 Aug 12	26.03500 +0.06	26.08	25.70	25.89	514,000
14 Aug 12	25.97500 -0.65	26.70	25.83	26.61	428,400
13 Aug 12	26.62500 +0.17	26.67	26.19	26.48	492,400
10 Aug 12	26.45000 -0.16	26.59	26.14	26.59	236,400
09 Aug 12	26.61000 -0.22	26.99	26.15	26.85	992,800
08 Aug 12	26.83500 -0.60	27.27	26.63	27.26	472,800
07 Aug 12	27.43500 +0.66	27.63	26.88	26.98	859,600
06 Aug 12	26.77500 +0.76	26.86	25.81	26.09	723,200
03 Aug 12	26.01000 +0.86	26.25	25.50	25.50	618,400
02 Aug 12	25.15000 +0.23	25.25	24.70	24.80	769,600
01 Aug 12	24.91500 -0.38	25.67	24.88	25.34	818,800
31 Jul 12	25.29500 -0.30	25.70	25.19	25.53	782,400
30 Jul 12	25.59000 -0.38	26.07	25.55	25.91	554,400
27 Jul 12	25.96500 -0.23	26.75	25.66	25.93	1,664,000
26 Jul 12	26.19000 +0.81	26.19	24.85	25.61	1,768,400
25 Jul 12	25.38500 -0.55	26.09	25.35	26.09	338,400
24 Jul 12	25.93000 -0.31	26.40	25.73	26.40	1,341,600
23 Jul 12	26.24000 -0.25	26.43	25.60	26.17	724,800
20 Jul 12	26.48500 -0.08	26.60	26.25	26.47	779,200
19 Jul 12	26.57000 +0.20	26.82	26.25	26.50	800,000
18 Jul 12	26.36500 +0.24	26.90	25.78	26.02	1,050,000
17 Jul 12	26.12500 +0.02	26.62	25.66	26.18	632,000
16 Jul 12	26.10000 -0.60	26.55	25.92	26.55	751,600
13 Jul 12	26.70000 +0.39	27.18	26.38	26.43	455,200
12 Jul 12	26.31000 -0.02	26.61	25.55	26.22	362,800
11 Jul 12	26.33500 -0.50	26.84	25.88	26.84	728,400
10 Jul 12	26.83000 +0.07	27.33	26.74	26.92	450,400
09 Jul 12	26.76000 -0.46	27.24	26.75	27.22	340,800
06 Jul 12	27.22000 -0.38	27.45	26.33	27.30	535,200
05 Jul 12	27.59500 +0.72	27.90	26.77	26.77	416,400
03 Jul 12	26.87500 +0.46	26.92	26.28	26.37	274,400
02 Jul 12	26.41500 -0.39	26.92	26.00	26.84	594,400
29 Jun 12	26.81000 +0.95	26.86	26.06	26.23	953,200
28 Jun 12	25.85500 -0.27	25.96	25.61	25.94	562,800
27 Jun 12	26.12500 +0.17	26.23	25.92	26.07	448,800
26 Jun 12	25.95000 -0.03	26.19	25.65	26.08	364,800
25 Jun 12	25.98000 -0.59	26.37	25.92	26.23	635,600
22 Jun 12	26.56500 +0.17	26.60	26.17	26.47	2,039,600
21 Jun 12	26.40000 -0.09	26.67	26.17	26.50	698,000
20 Jun 12	26.48500 -0.06	26.75	26.11	26.54	816,400
19 Jun 12	26.54000 +0.90	26.93	25.72	25.81	1,362,000
18 Jun 12	25.64500 +0.56	25.70	24.83	24.98	542,800
15 Jun 12	25.09000 +0.42	25.15	24.55	24.55	519,200
14 Jun 12	24.67500 -0.10	25.00	24.49	24.69	554,800
13 Jun 12	24.77500 -0.18	25.34	24.66	24.86	558,800
12 Jun 12	24.95500 +0.32	25.02	24.44	24.70	535,600
11 Jun 12	24.63500 -0.41	25.36	24.61	25.20	716,800
08 Jun 12	25.04500 +0.52	25.10	24.35	24.50	524,400
07 Jun 12	24.52000 -0.11	24.94	24.34	24.87	493,600
06 Jun 12	24.63500 +0.65	24.65	24.04	24.08	590,800
05 Jun 12	23.99000 +0.48	24.06	23.30	23.47	448,800
04 Jun 12	23.51500 +0.07	23.73	23.27	23.46	524,800
01 Jun 12	23.44000 -0.60	23.79	23.25	23.65	556,800
31 May 12	24.04500 +0.02	24.22	23.81	24.05	743,600
30 May 12	24.02500 -0.24	24.17	23.93	24.11	336,000
29 May 12	24.26000 -0.19	24.60	24.01	24.58	538,000
25 May 12	24.45000 +0.12	24.55	24.15	24.38	301,200
24 May 12	24.33000 +0.26	24.35	24.07	24.17	354,000
23 May 12	24.07000 -0.08	24.17	23.69	23.69	428,000
22 May 12	24.14500 +0.20	24.28	23.78	23.91	584,000
21 May 12	23.94500 +0.53	23.98	23.20	23.53	657,600
18 May 12	23.41000 -0.08	23.60	23.20	23.46	952,800
17 May 12	23.48500 -0.18	23.73	23.42	23.73	1,056,400
16 May 12	23.67000 +0.37	23.74	23.21	23.42	634,800
15 May 12	23.30000 -0.17	23.68	23.01	23.26	770,000
14 May 12	23.46500 -0.20	23.57	23.13	23.40	354,800
11 May 12	23.66500 +0.16	23.81	23.40	23.40	370,800
10 May 12	23.51000 +0.10	23.66	23.44	23.60	524,000
09 May 12	23.41000 +0.20	23.52	22.87	22.97	664,000
08 May 12	23.20500 -0.31	23.38	22.69	23.25	1,117,600
07 May 12	23.51500 +0.16	23.53	23.23	23.32	536,000
04 May 12	23.35500 -0.16	23.46	23.18	23.39	560,000
03 May 12	23.51500 -0.54	24.21	23.49	24.10	408,000
02 May 12	24.05500 +0.56	24.14	23.29	23.29	473,200
01 May 12	23.49500 -0.05	23.75	23.40	23.55	804,000
30 Apr 12	23.55000 -0.76	24.36	23.48	24.08	1,164,000
27 Apr 12	24.30500 -0.61	24.73	23.03	23.51	2,073,200
26 Apr 12	24.92000 +0.93	25.06	23.82	23.94	714,000
25 Apr 12	23.98750 +0.32	24.17	23.84	23.88	502,000
24 Apr 12	23.66500 -0.05	23.88	23.50	23.63	363,200
23 Apr 12	23.72000 -0.49	23.89	23.46	23.85	700,000
20 Apr 12	24.21000 +0.24	24.45	23.86	24.03	475,600
19 Apr 12	23.97000 -0.43	24.40	23.90	24.33	512,800
18 Apr 12	24.39500 -0.28	24.59	24.28	24.57	547,600
17 Apr 12	24.68000 +0.44	24.84	24.11	24.29	769,200
16 Apr 12	24.23500 -0.06	24.56	23.99	24.35	424,800
13 Apr 12	24.29000 -0.10	24.48	24.09	24.19	1,010,000
12 Apr 12	24.39500 +0.70	24.42	23.67	23.72	883,200
11 Apr 12	23.69500 +0.61	23.74	23.31	23.32	652,400
10 Apr 12	23.08500 -0.24	23.23	22.94	23.23	778,800
09 Apr 12	23.32500 -0.06	23.40	23.00	23.00	405,600
05 Apr 12	23.39000 +0.03	23.56	23.25	23.29	450,400
04 Apr 12	23.35500 -0.03	23.42	23.03	23.06	824,400
03 Apr 12	23.39000 -0.11	23.57	23.14	23.38	1,198,400
02 Apr 12	23.49500 -0.23	23.71	23.36	23.62	662,400
30 Mar 12	23.72500 +0.06	23.99	23.61	23.88	535,600
29 Mar 12	23.66500 +0.08	23.78	23.17	23.48	602,000
28 Mar 12	23.59000 -0.39	24.06	23.44	24.06	535,600
27 Mar 12	23.98000 -0.02	24.14	23.90	23.99	800,400
26 Mar 12	24.00000 +0.13	24.41	23.88	24.06	592,800
23 Mar 12	23.87500 -0.25	24.16	23.75	24.16	1,087,200
22 Mar 12	24.12000 -0.25	24.33	23.99	24.19	358,000
21 Mar 12	24.37500 +0.00	24.51	24.30	24.46	217,200
20 Mar 12	24.37500 -0.13	24.56	24.29	24.29	298,800
19 Mar 12	24.50000 -0.03	24.67	24.27	24.47	734,400
16 Mar 12	24.53000 -0.01	24.70	24.34	24.51	492,000
15 Mar 12	24.54500 -0.16	24.77	24.29	24.77	263,200
14 Mar 12	24.70500 -0.35	25.13	24.58	25.06	276,800
13 Mar 12	25.05500 +0.57	25.08	24.55	24.75	392,800
12 Mar 12	24.48500 -0.23	24.79	24.39	24.76	276,400
09 Mar 12	24.72000 +0.52	24.76	24.20	24.27	354,400
08 Mar 12	24.20000 +0.09	24.38	24.06	24.26	201,600
07 Mar 12	24.11000 +0.09	24.25	23.91	24.17	318,400
06 Mar 12	24.02500 -0.55	24.45	24.01	24.32	477,200
05 Mar 12	24.57000 +0.09	24.63	24.20	24.45	343,600
02 Mar 12	24.48000 -0.40	24.94	24.47	24.93	551,600
01 Mar 12	24.88000 -0.09	25.24	24.88	25.21	462,800
29 Feb 12	24.96500 +0.14	25.22	24.79	24.79	525,200
28 Feb 12	24.82500 -0.17	25.45	24.60	25.06	462,400
27 Feb 12	25.00000 -0.32	25.38	24.88	24.94	575,600
24 Feb 12	25.32000 +0.56	25.71	24.69	24.85	1,128,800
23 Feb 12	24.76000 +0.38	24.92	24.41	24.43	523,200
22 Feb 12	24.38000 -0.09	24.63	24.28	24.38	587,200
21 Feb 12	24.47000 -0.36	24.84	24.29	24.75	395,200
17 Feb 12	24.83500 -0.12	25.11	24.78	25.09	295,200
16 Feb 12	24.95500 +0.55	25.00	24.48	24.48	468,800
15 Feb 12	24.41000 -0.43	25.09	24.33	24.97	601,600
14 Feb 12	24.84500 +0.19	24.86	24.43	24.49	704,400
13 Feb 12	24.65000 +0.22	24.84	24.08	24.39	1,075,600
10 Feb 12	24.43000 -0.14	25.00	24.13	24.29	933,600
09 Feb 12	24.57000 -0.25	24.88	24.44	24.83	647,600
08 Feb 12	24.82000 -0.08	25.12	24.48	24.82	854,400
07 Feb 12	24.89500 -0.15	25.10	24.81	25.00	678,000
06 Feb 12	25.04500 +0.05	25.42	24.88	24.88	587,600
03 Feb 12	25.00000 +1.05	25.63	23.10	23.50	3,351,600
02 Feb 12	23.95000 +0.44	23.98	23.44	23.61	1,892,400
01 Feb 12	23.51500 +0.59	23.66	23.02	23.14	993,200
31 Jan 12	22.92500 -0.08	23.38	22.42	22.50	1,037,200
30 Jan 12	23.00500 -0.81	23.56	22.91	23.55	1,203,200
27 Jan 12	23.81000 -0.04	24.00	23.63	23.76	1,087,200
26 Jan 12	23.85000 -0.35	24.27	23.50	24.25	1,100,000
25 Jan 12	24.20000 +0.24	24.28	23.79	23.92	636,800
24 Jan 12	23.96000 +0.79	23.99	22.98	23.11	2,220,800
23 Jan 12	23.17000 +0.00	23.33	23.03	23.08	706,000
20 Jan 12	23.17500 +0.22	23.50	22.92	22.92	1,089,200
19 Jan 12	22.95000 +0.28	23.06	22.61	22.61	2,101,600
18 Jan 12	22.66500 +0.20	22.74	22.25	22.47	701,200
17 Jan 12	22.47000 -0.04	22.73	22.13	22.73	1,048,000
13 Jan 12	22.51000 +0.08	22.80	22.25	22.25	1,110,800
12 Jan 12	22.43500 -0.09	22.52	22.25	22.50	1,420,800
11 Jan 12	22.52500 -0.01	22.58	22.36	22.50	824,800
10 Jan 12	22.53000 +0.40	22.56	22.25	22.39	664,000
09 Jan 12	22.13000 +0.01	22.46	21.94	22.05	1,035,600
06 Jan 12	22.12000 -0.06	22.25	21.97	22.19	1,106,400
05 Jan 12	22.18500 -0.34	22.43	21.63	22.33	1,856,800
04 Jan 12	22.52000 -0.41	23.05	22.50	22.70	874,000
03 Jan 12	22.93500 -0.34	23.56	22.83	23.48	604,800
30 Dec 11	23.27500 +0.02	23.52	23.16	23.25	468,000
29 Dec 11	23.25500 +0.44	23.28	22.25	22.50	775,200
28 Dec 11	22.81500 -0.43	23.25	22.75	23.13	402,400
27 Dec 11	23.25000 -0.01	23.43	23.06	23.06	424,400
23 Dec 11	23.26500 +0.14	23.37	23.17	23.18	434,800
22 Dec 11	23.12500 +0.02	23.41	23.02	23.25	654,000
21 Dec 11	23.10000 +0.00	23.32	22.84	23.15	865,600
20 Dec 11	23.10000 +0.19	23.63	22.74	23.48	1,034,000
19 Dec 11	22.91000 -0.21	23.49	22.72	23.17	926,000
16 Dec 11	23.12000 -0.28	23.48	23.05	23.42	790,400
15 Dec 11	23.40500 -0.47	24.21	23.14	24.21	763,200
14 Dec 11	23.87500 -0.03	24.12	23.30	23.75	560,400
13 Dec 11	23.90500 -1.20	25.25	23.73	25.25	769,600
12 Dec 11	25.11000 -0.83	25.49	24.80	25.41	700,000
09 Dec 11	25.94500 +0.19	26.17	25.67	25.90	578,800
08 Dec 11	25.75500 -0.63	26.30	25.72	26.00	517,200
07 Dec 11	26.38500 -0.80	27.08	26.00	26.91	660,800
06 Dec 11	27.18000 +0.75	27.38	25.93	26.44	1,976,000
05 Dec 11	26.43000 +0.98	26.86	25.58	25.83	2,048,000
02 Dec 11	25.45000 +0.31	25.74	25.39	25.52	415,200
01 Dec 11	25.13875 -0.26	25.44	24.84	25.12	1,302,400
30 Nov 11	25.40000 +1.53	25.40	24.65	24.65	951,200
29 Nov 11	23.87000 -0.09	24.05	23.66	23.95	550,400
28 Nov 11	23.96500 +1.09	24.15	23.34	23.49	612,000
25 Nov 11	22.87500 -0.33	23.34	22.87	23.13	366,800
23 Nov 11	23.20500 -0.32	23.38	22.85	23.26	957,600
22 Nov 11	23.52500 -0.15	23.75	23.15	23.41	736,000
21 Nov 11	23.67000 -0.74	24.16	23.59	24.05	452,800
18 Nov 11	24.40500 -0.33	25.42	24.27	24.74	457,200
17 Nov 11	24.74000 -0.71	26.09	24.35	25.31	891,200
16 Nov 11	25.45000 -0.60	26.15	25.30	25.78	760,000
15 Nov 11	26.05000 -0.19	26.28	25.77	25.99	434,400
14 Nov 11	26.23500 -0.51	26.93	26.01	26.67	569,200
11 Nov 11	26.74500 +0.72	26.94	26.21	26.36	348,800
10 Nov 11	26.02500 +0.19	26.28	25.63	26.24	328,800
09 Nov 11	25.83000 -1.34	26.71	25.82	26.42	422,800
08 Nov 11	27.16500 +0.16	27.45	26.63	27.18	380,000
07 Nov 11	27.01000 -0.14	27.47	26.69	27.15	329,200
04 Nov 11	27.15000 -0.26	27.26	26.97	27.25	325,200
03 Nov 11	27.40500 +0.10	27.97	26.66	27.59	534,800
02 Nov 11	27.31000 +0.82	27.48	26.84	27.08	817,600
01 Nov 11	26.49000 -0.38	27.09	26.16	26.57	1,087,600
31 Oct 11	26.87000 -0.57	27.47	26.85	27.47	528,400
28 Oct 11	27.44500 -0.24	27.93	27.35	27.74	691,200
27 Oct 11	27.68000 +0.71	28.17	26.91	27.98	975,600
26 Oct 11	26.97000 -0.46	28.09	26.50	27.75	939,600
25 Oct 11	27.43000 +0.95	29.44	27.16	27.42	2,779,600
24 Oct 11	26.48000 +1.48	26.49	25.14	25.18	1,048,000
21 Oct 11	24.99500 +0.81	25.08	24.08	24.57	1,305,200
20 Oct 11	24.18500 +0.19	24.39	23.40	23.95	461,600
19 Oct 11	23.99000 -0.36	24.44	23.77	24.25	320,000
18 Oct 11	24.35500 +0.80	24.55	22.91	23.48	752,800
17 Oct 11	23.55500 -1.49	24.53	23.41	24.42	764,400
14 Oct 11	25.04500 +0.92	25.09	24.20	24.45	501,200
13 Oct 11	24.12500 +0.00	24.89	23.49	23.96	447,200
12 Oct 11	24.13000 -0.07	24.75	24.05	24.43	1,370,800
11 Oct 11	24.19500 -0.32	24.65	23.76	24.42	938,000
10 Oct 11	24.51000 +1.24	24.53	23.65	23.67	649,200
07 Oct 11	23.27500 -0.19	23.89	23.03	23.58	1,442,000
06 Oct 11	23.47000 +0.48	23.68	22.85	22.97	1,717,600
05 Oct 11	22.98500 +1.10	23.11	21.69	21.90	740,400
04 Oct 11	21.88500 +0.26	21.94	20.57	21.47	2,056,000
03 Oct 11	21.62000 -1.58	23.57	21.49	23.09	1,261,600
30 Sep 11	23.20000 -1.14	24.47	23.16	23.92	770,800
29 Sep 11	24.34000 +0.09	25.00	23.34	24.77	638,400
28 Sep 11	24.24500 -1.46	25.99	24.24	25.68	568,400
27 Sep 11	25.70500 +0.47	26.38	25.40	25.81	424,000
26 Sep 11	25.23500 +0.48	25.25	24.36	24.91	211,600
23 Sep 11	24.76000 +0.84	24.84	23.98	23.98	348,000
22 Sep 11	23.92000 -0.63	24.45	23.53	23.82	687,200
21 Sep 11	24.54500 -1.36	26.24	24.53	25.83	561,600
20 Sep 11	25.90500 -0.33	27.48	25.81	26.38	433,600
19 Sep 11	26.24000 -0.64	26.77	25.72	26.33	556,800
16 Sep 11	26.88000 +0.37	27.11	26.55	26.63	1,086,800
15 Sep 11	26.51000 +0.26	26.57	26.01	26.35	326,800
14 Sep 11	26.24500 +0.92	26.53	25.03	25.50	533,600
13 Sep 11	25.33000 +0.68	25.51	24.59	24.72	280,000
12 Sep 11	24.65000 +0.22	24.74	24.04	24.32	208,800
09 Sep 11	24.43500 -0.77	25.17	24.09	25.00	452,000
08 Sep 11	25.21000 -0.17	25.97	25.00	25.19	658,400
07 Sep 11	25.38000 +0.95	25.50	24.56	24.67	505,600
06 Sep 11	24.43000 -0.36	24.47	23.85	24.00	533,600
02 Sep 11	24.79000 -1.04	25.41	24.61	25.28	393,600
01 Sep 11	25.83000 -0.51	26.74	25.77	26.39	444,400
31 Aug 11	26.34500 +0.28	26.52	25.96	26.23	1,152,800
30 Aug 11	26.06000 -0.06	26.18	25.38	25.90	581,200
29 Aug 11	26.11500 +1.20	26.13	24.60	25.14	364,000
26 Aug 11	24.91000 +0.67	24.94	23.99	24.03	310,400
25 Aug 11	24.24000 -0.89	25.83	24.15	25.31	369,600
24 Aug 11	25.12500 +0.42	25.30	24.60	24.60	307,600
23 Aug 11	24.71000 +1.51	24.73	23.00	23.27	589,200
22 Aug 11	23.19500 +0.07	24.08	23.09	23.68	673,200
19 Aug 11	23.12000 -0.92	24.45	23.03	23.67	873,600
18 Aug 11	24.04500 -1.78	25.17	23.72	25.17	1,494,400
17 Aug 11	25.83000 -0.62	26.68	25.17	26.50	976,800
16 Aug 11	26.45000 -0.98	26.94	26.24	26.94	550,400
15 Aug 11	27.43500 +0.28	27.56	26.64	27.42	456,000
12 Aug 11	27.15000 +0.44	27.48	26.50	26.98	380,400
11 Aug 11	26.70500 +1.12	27.12	25.40	25.69	510,400
10 Aug 11	25.58500 -0.91	26.78	25.35	25.83	870,400
09 Aug 11	26.49000 +0.90	26.57	24.50	25.90	1,557,200
08 Aug 11	25.59000 -1.42	26.83	25.52	26.42	1,500,400
05 Aug 11	27.01000 +0.42	27.33	25.76	26.72	1,130,400
04 Aug 11	26.59000 -2.30	30.00	26.57	28.41	1,455,600
03 Aug 11	28.88500 +1.09	29.02	27.49	27.73	1,183,600
02 Aug 11	27.79000 -0.92	29.27	27.78	28.56	1,366,400
01 Aug 11	28.70750 +0.01	29.74	28.30	29.08	1,472,800
29 Jul 11	28.70000 -2.08	30.49	28.25	30.19	1,884,400
28 Jul 11	30.78000 +0.09	31.40	30.53	30.77	924,000
27 Jul 11	30.69500 -0.66	31.31	30.50	31.24	727,600
26 Jul 11	31.35000 +0.06	31.47	31.17	31.41	415,200
25 Jul 11	31.29500 -0.30	31.52	31.21	31.34	347,200
22 Jul 11	31.59000 +0.16	31.63	31.26	31.55	246,000
21 Jul 11	31.43500 +0.50	31.51	31.15	31.25	405,200
20 Jul 11	30.93500 -0.42	31.35	30.82	31.35	486,000
19 Jul 11	31.35000 +0.41	31.46	31.15	31.15	366,800
18 Jul 11	30.94500 -0.58	31.69	30.85	31.39	322,400
15 Jul 11	31.52000 -0.16	31.94	31.42	31.78	211,600
14 Jul 11	31.68000 -0.24	32.00	31.64	31.94	454,000
13 Jul 11	31.92500 +0.33	32.19	31.48	31.83	379,200
12 Jul 11	31.59500 -0.21	31.80	31.36	31.63	415,200
11 Jul 11	31.80500 -0.55	32.29	31.57	32.06	267,200
08 Jul 11	32.35500 -0.46	32.44	31.94	32.38	288,800
07 Jul 11	32.81500 +0.42	33.13	32.47	32.71	217,600
06 Jul 11	32.39000 +0.09	32.59	31.94	32.24	158,000
05 Jul 11	32.30000 -0.03	32.38	31.80	32.33	204,000
01 Jul 11	32.32500 +0.63	32.58	31.63	31.74	249,200
30 Jun 11	31.70000 +0.35	32.04	31.27	31.27	272,000
29 Jun 11	31.35000 -0.06	31.59	31.10	31.45	311,600
28 Jun 11	31.41000 +0.44	31.58	31.14	31.22	484,800
27 Jun 11	30.97000 +0.16	31.27	30.80	30.86	286,800
24 Jun 11	30.81000 -0.31	31.31	30.19	31.11	1,498,000
23 Jun 11	31.11500 +0.32	31.19	30.52	30.56	538,000
22 Jun 11	30.79500 -0.41	31.17	30.75	30.94	454,000
21 Jun 11	31.20000 +0.48	31.63	30.97	31.00	529,200
20 Jun 11	30.72500 +0.57	30.99	30.07	30.16	268,000
17 Jun 11	30.15500 +0.28	30.51	29.96	30.22	552,400
16 Jun 11	29.87500 +0.50	29.95	29.41	29.46	389,600
15 Jun 11	29.38000 -0.56	29.88	29.23	29.68	416,000
14 Jun 11	29.94000 +0.23	30.17	29.81	30.08	206,000
13 Jun 11	29.71500 +0.51	30.20	29.44	29.44	670,400
10 Jun 11	29.21000 -0.27	29.64	29.10	29.48	350,800
09 Jun 11	29.47500 -0.20	29.92	29.43	29.89	426,800
08 Jun 11	29.68000 -0.57	30.17	29.56	30.10	447,200
07 Jun 11	30.25500 -0.09	30.88	30.19	30.48	509,200
06 Jun 11	30.34500 -0.36	30.61	29.92	29.95	932,000
03 Jun 11	30.70000 -0.55	31.12	30.48	30.86	600,000
02 Jun 11	31.25000 -0.56	31.83	31.05	31.80	422,000
01 Jun 11	31.81000 -0.99	32.81	31.76	32.69	348,000
31 May 11	32.80000 +0.01	33.23	32.58	33.23	585,600
27 May 11	32.78500 +0.14	32.84	32.47	32.76	614,400
26 May 11	32.64500 +0.67	32.69	31.72	31.90	523,600
25 May 11	31.98000 -0.08	32.19	31.64	31.95	318,000
24 May 11	32.06000 -0.36	32.79	31.98	32.40	269,200
23 May 11	32.42500 -0.37	32.76	32.31	32.44	410,800
20 May 11	32.79000 -0.79	33.75	32.52	33.47	341,200
19 May 11	33.58500 +0.16	34.01	33.19	33.51	476,000
18 May 11	33.42500 +0.40	33.58	33.11	33.15	398,800
17 May 11	33.02500 -0.66	33.73	32.87	33.39	591,200
16 May 11	33.69000 -0.62	34.48	33.65	34.06	364,000
13 May 11	34.31000 -0.45	35.03	34.19	34.78	312,000
12 May 11	34.76500 +0.43	35.26	34.17	34.24	587,600
11 May 11	34.33000 -0.89	35.17	34.11	34.97	358,000
10 May 11	35.22500 +0.66	35.32	34.50	34.76	325,600
09 May 11	34.56000 +0.30	34.90	34.01	34.06	272,000
06 May 11	34.26500 +0.20	34.63	33.92	34.27	700,000
05 May 11	34.06500 +0.00	34.54	33.86	33.99	846,000
04 May 11	34.06500 +0.08	34.23	33.76	34.00	713,600
03 May 11	33.98500 +0.50	34.06	33.50	33.50	988,000
02 May 11	33.48500 -0.51	33.53	32.63	33.04	864,000
29 Apr 11	33.99500 +1.87	34.92	32.89	32.90	1,724,000
28 Apr 11	32.12500 +0.09	32.13	31.56	31.83	480,000
27 Apr 11	32.03500 +0.76	32.04	31.16	31.27	396,000
26 Apr 11	31.27000 +0.18	31.29	30.82	31.13	338,400
25 Apr 11	31.09500 +0.64	31.14	30.56	30.65	361,200
21 Apr 11	30.45500 -0.43	31.13	30.44	31.10	389,600
20 Apr 11	30.88500 +0.79	31.01	30.59	30.63	534,800
19 Apr 11	30.09500 +0.16	30.47	29.87	30.18	264,800
18 Apr 11	29.93000 -0.25	29.98	29.35	29.87	200,800
15 Apr 11	30.18500 +0.13	30.39	29.75	29.97	382,800
14 Apr 11	30.06000 -0.18	30.35	29.88	29.94	185,200
13 Apr 11	30.23500 +0.05	30.99	29.32	30.49	395,600
12 Apr 11	30.18500 -0.17	30.92	30.11	30.34	421,600
11 Apr 11	30.35000 +0.35	31.24	30.25	30.74	511,600
08 Apr 11	30.00000 -0.31	30.43	29.70	30.43	617,600
07 Apr 11	30.30500 +0.79	30.65	29.57	29.57	702,400
06 Apr 11	29.51500 -0.23	29.97	29.08	29.97	258,800
05 Apr 11	29.74500 +0.32	29.83	29.34	29.34	388,800
04 Apr 11	29.42500 +0.11	29.45	29.10	29.32	296,400
01 Apr 11	29.31500 -0.39	29.87	29.07	29.81	854,000
31 Mar 11	29.71000 +0.33	29.77	29.17	29.25	776,000
30 Mar 11	29.38000 +0.67	29.53	28.61	28.92	894,400
29 Mar 11	28.71000 +0.10	28.79	28.47	28.50	652,400
28 Mar 11	28.61000 -0.26	29.22	28.56	28.90	382,000
25 Mar 11	28.87500 +0.08	29.50	28.74	28.88	170,000
24 Mar 11	28.79000 +0.17	28.99	28.06	28.84	256,800
23 Mar 11	28.62500 +0.01	28.86	28.12	28.57	228,800
22 Mar 11	28.61000 -0.11	28.97	28.55	28.75	265,600
21 Mar 11	28.72000 +0.58	29.01	28.43	28.43	233,600
18 Mar 11	28.13500 -0.56	29.07	28.06	28.88	813,600
17 Mar 11	28.69500 -0.18	29.32	28.64	29.23	609,600
16 Mar 11	28.87500 -0.53	29.67	28.87	29.29	639,200
15 Mar 11	29.40500 -0.95	29.94	29.02	29.61	798,400
14 Mar 11	30.35500 -0.26	30.59	29.98	30.22	386,400
11 Mar 11	30.61500 +0.13	30.65	30.06	30.33	618,400
10 Mar 11	30.48500 -0.69	30.89	30.45	30.89	502,400
09 Mar 11	31.17500 +0.05	31.34	30.74	31.07	1,004,400
08 Mar 11	31.13000 +0.65	31.24	29.99	30.53	543,200
07 Mar 11	30.48000 -0.49	31.37	30.26	31.11	864,400
04 Mar 11	30.96500 -0.15	31.13	30.69	31.13	448,000
03 Mar 11	31.11500 +0.58	31.34	30.65	30.85	365,600
02 Mar 11	30.53500 -0.20	30.93	30.40	30.73	509,200
01 Mar 11	30.74000 -0.66	31.68	30.70	31.42	536,000
28 Feb 11	31.39500 +0.06	31.65	31.19	31.33	319,600
25 Feb 11	31.34000 +0.63	31.72	30.74	30.74	503,600
24 Feb 11	30.71500 -0.16	31.20	30.57	30.88	654,000
23 Feb 11	30.88000 -0.75	31.63	30.63	31.51	343,600
22 Feb 11	31.62500 -0.87	32.49	31.55	31.93	426,400
18 Feb 11	32.49500 +0.26	32.54	32.03	32.40	479,200
17 Feb 11	32.23500 +0.51	32.56	31.60	31.81	524,000
16 Feb 11	31.73000 +0.26	31.86	31.33	31.49	220,800
15 Feb 11	31.46500 -0.49	31.71	31.33	31.71	271,600
14 Feb 11	31.96000 +0.06	32.10	31.87	31.98	209,200
11 Feb 11	31.89500 +0.13	31.96	31.60	31.60	397,200
10 Feb 11	31.77000 -0.05	31.91	31.00	31.29	297,200
09 Feb 11	31.82000 +0.09	32.57	31.55	31.55	927,200
08 Feb 11	31.72500 +0.10	31.75	31.27	31.27	406,400
07 Feb 11	31.62000 +0.14	31.75	31.25	31.46	485,200
04 Feb 11	31.48000 +0.74	31.58	30.61	30.75	550,800
03 Feb 11	30.74000 +0.15	30.91	30.18	30.40	706,000
02 Feb 11	30.59500 -0.61	31.33	30.38	31.03	496,000
01 Feb 11	31.20500 +0.72	31.42	30.41	30.41	617,600
31 Jan 11	30.49000 -0.10	31.03	30.12	30.41	746,000
28 Jan 11	30.59000 -0.71	31.50	30.38	31.00	827,600
27 Jan 11	31.30000 +0.41	31.52	30.71	30.99	481,200
26 Jan 11	30.89000 +0.65	30.97	30.19	30.26	568,400
25 Jan 11	30.23500 -0.16	30.63	29.93	30.17	1,136,000
24 Jan 11	30.39500 +0.62	30.41	29.65	29.73	481,200
21 Jan 11	29.77500 -0.21	30.23	29.77	30.16	557,200
20 Jan 11	29.98500 +0.06	30.23	29.67	29.76	307,200
19 Jan 11	29.93000 -0.39	30.32	29.85	30.32	253,600
18 Jan 11	30.31500 -0.04	30.42	30.13	30.18	218,400
14 Jan 11	30.35500 +0.67	30.39	29.54	29.57	314,400
13 Jan 11	29.68000 +0.02	29.77	29.56	29.70	325,200
12 Jan 11	29.66000 +0.28	29.88	29.61	29.70	451,200
11 Jan 11	29.37500 -0.25	29.84	29.21	29.84	434,400
10 Jan 11	29.63000 +0.33	29.64	28.86	29.15	574,800
07 Jan 11	29.29500 -0.55	29.93	29.15	29.84	658,000
06 Jan 11	29.84500 -0.33	30.39	29.64	30.14	424,000
05 Jan 11	30.17000 +0.43	30.19	29.25	29.68	327,600
04 Jan 11	29.74000 -0.76	30.58	29.44	30.52	343,200
03 Jan 11	30.49500 +0.35	30.73	30.15	30.37	538,800
31 Dec 10	30.15000 -0.34	30.52	30.15	30.40	230,000
30 Dec 10	30.48500 +0.02	30.63	30.41	30.41	160,400
29 Dec 10	30.47000 +0.13	30.65	30.38	30.48	384,000
28 Dec 10	30.34000 -0.07	30.52	30.26	30.36	339,600
27 Dec 10	30.41000 -0.07	30.45	30.23	30.29	231,200
23 Dec 10	30.48000 -0.47	30.73	30.17	30.55	662,400
22 Dec 10	30.94500 +0.26	31.13	30.01	30.69	1,098,800
21 Dec 10	30.68000 +0.23	30.72	30.28	30.53	435,600
20 Dec 10	30.45500 +0.00	30.68	29.86	30.50	688,000
17 Dec 10	30.45000 +0.71	30.57	29.58	29.80	1,068,800
16 Dec 10	29.74000 +0.35	29.75	29.26	29.43	1,080,400
15 Dec 10	29.39000 -1.14	30.69	29.36	30.34	1,468,400
14 Dec 10	30.53000 +0.08	30.73	30.22	30.38	527,600
13 Dec 10	30.45000 +0.27	30.48	30.06	30.17	630,000
10 Dec 10	30.18500 +0.86	30.46	29.42	29.48	1,044,400
09 Dec 10	29.32500 +0.48	29.47	28.94	29.07	645,200
08 Dec 10	28.85000 +0.33	28.90	28.35	28.61	456,400
07 Dec 10	28.52000 +0.32	28.75	28.27	28.49	368,800
06 Dec 10	28.20500 -0.04	28.42	28.05	28.11	403,600
03 Dec 10	28.24500 -0.09	28.30	28.00	28.13	414,800
02 Dec 10	28.33500 -0.02	28.49	28.22	28.43	308,400
01 Dec 10	28.35500 +0.53	28.57	28.10	28.10	723,200
30 Nov 10	27.82000 +0.34	27.95	27.02	27.11	1,019,600
29 Nov 10	27.48000 -0.24	27.70	27.17	27.52	385,200
26 Nov 10	27.71500 -0.15	27.92	27.41	27.41	84,000
24 Nov 10	27.86000 +0.44	27.86	27.57	27.57	333,200
23 Nov 10	27.42000 -0.15	27.59	27.00	27.03	610,400
22 Nov 10	27.57000 +0.08	27.58	26.98	27.51	692,000
19 Nov 10	27.48500 +0.51	27.51	27.00	27.02	724,000
18 Nov 10	26.97500 +0.24	27.39	26.28	26.28	1,119,200
17 Nov 10	26.73500 +0.48	27.00	26.27	26.27	633,200
16 Nov 10	26.26000 -0.14	26.41	25.68	26.23	1,138,000
15 Nov 10	26.39500 +0.00	26.82	26.25	26.36	755,600
12 Nov 10	26.40000 -0.18	26.50	26.09	26.30	543,200
11 Nov 10	26.57500 -0.01	26.75	26.33	26.43	387,600
10 Nov 10	26.59000 -0.63	26.83	26.05	26.76	921,200
09 Nov 10	27.21500 +0.39	27.33	27.08	27.20	594,000
08 Nov 10	26.83000 -0.25	27.06	26.60	27.00	300,800
05 Nov 10	27.08000 +0.34	27.17	26.81	26.84	280,800
04 Nov 10	26.74000 +0.42	26.75	26.37	26.38	376,800
03 Nov 10	26.32000 +0.14	26.35	26.06	26.18	662,400
02 Nov 10	26.18000 +0.11	26.47	26.10	26.34	388,000
01 Nov 10	26.07000 -0.06	26.61	25.88	26.15	368,000
29 Oct 10	26.12500 +0.06	26.31	25.95	26.09	587,200
28 Oct 10	26.07000 -0.18	26.50	26.02	26.36	663,600
27 Oct 10	26.24500 +0.44	26.61	26.00	26.52	1,710,400
26 Oct 10	25.80500 -0.14	26.25	25.75	25.90	890,400
25 Oct 10	25.94000 -0.32	26.54	25.88	26.25	1,798,400
22 Oct 10	26.26500 -2.49	27.50	25.97	26.82	3,239,200
21 Oct 10	28.75500 +0.11	28.92	28.48	28.82	896,000
20 Oct 10	28.64500 +0.22	28.93	28.61	28.65	362,400
19 Oct 10	28.42500 -0.56	29.00	28.20	28.58	613,600
18 Oct 10	28.98000 +0.09	29.10	28.59	28.94	1,154,400
15 Oct 10	28.88500 -0.11	29.34	28.61	29.33	1,442,800
14 Oct 10	29.00000 -1.04	30.06	29.00	29.86	1,708,800
13 Oct 10	30.04000 -0.24	30.61	29.98	30.53	508,400
12 Oct 10	30.28000 -0.03	30.42	29.92	30.32	328,800
11 Oct 10	30.31000 +0.20	30.59	30.01	30.26	591,600
08 Oct 10	30.10500 +0.59	30.28	29.47	29.57	439,600
07 Oct 10	29.51000 +0.01	29.76	29.31	29.76	313,600
06 Oct 10	29.50000 -0.03	29.56	29.23	29.41	338,000
05 Oct 10	29.53500 +0.61	29.91	28.89	29.07	975,600
04 Oct 10	28.92000 -0.24	29.41	28.86	29.08	824,400
01 Oct 10	29.15500 -0.06	29.56	28.86	29.32	556,800
30 Sep 10	29.22000 -0.02	29.57	28.82	29.34	575,600
29 Sep 10	29.24000 -0.19	29.36	28.95	29.25	695,200
28 Sep 10	29.43000 +0.68	29.50	28.44	28.88	579,200
27 Sep 10	28.75500 +0.16	29.08	28.49	28.49	803,200
24 Sep 10	28.59500 +0.15	28.84	28.47	28.76	1,250,000
23 Sep 10	28.44000 +0.11	28.65	27.96	28.04	737,200
22 Sep 10	28.32500 -0.12	28.65	28.04	28.34	896,400
21 Sep 10	28.44500 -0.17	28.79	28.34	28.59	701,600
20 Sep 10	28.61000 +0.26	28.67	28.08	28.47	842,400
17 Sep 10	28.35500 +0.51	28.61	27.97	28.04	1,738,400
16 Sep 10	27.84500 +0.19	28.00	27.45	27.60	1,370,000
15 Sep 10	27.65500 +0.16	27.81	26.97	27.34	1,395,200
14 Sep 10	27.50000 +0.85	27.67	26.59	26.61	946,800
13 Sep 10	26.65000 +0.72	26.73	26.13	26.22	774,400
10 Sep 10	25.93500 +0.31	26.10	25.65	25.72	1,062,400
09 Sep 10	25.62500 -0.07	26.34	25.59	26.06	759,200
08 Sep 10	25.69000 +0.14	26.50	25.40	25.56	1,231,200
07 Sep 10	25.55000 -0.73	26.20	25.50	26.17	1,032,000
03 Sep 10	26.28000 +0.42	26.73	26.17	26.25	839,200
02 Sep 10	25.86500 +1.40	25.89	24.31	24.32	850,800
01 Sep 10	24.46500 +1.16	24.57	23.67	23.67	808,000
31 Aug 10	23.30500 -0.22	23.74	23.04	23.46	432,800
30 Aug 10	23.52000 -0.59	24.36	23.50	24.08	321,200
27 Aug 10	24.11500 +0.56	24.23	23.36	23.83	453,600
26 Aug 10	23.55500 -0.56	24.32	23.51	24.14	268,000
25 Aug 10	24.11000 +0.52	24.21	23.29	23.40	264,400
24 Aug 10	23.59000 -0.47	23.99	23.47	23.73	342,000
23 Aug 10	24.05500 -0.32	24.71	24.00	24.60	267,200
20 Aug 10	24.37500 +0.06	24.43	23.80	24.20	230,800
19 Aug 10	24.31500 -0.33	24.69	24.17	24.49	331,600
18 Aug 10	24.65000 +0.28	24.94	24.06	24.32	256,000
17 Aug 10	24.37000 +0.26	24.83	24.13	24.39	270,800
16 Aug 10	24.11000 +0.19	24.59	23.83	24.07	484,000
13 Aug 10	23.92500 -0.62	24.59	23.90	24.41	277,200
12 Aug 10	24.54500 -0.25	24.75	24.24	24.40	293,200
11 Aug 10	24.79000 -0.61	25.76	24.61	25.00	678,400
10 Aug 10	25.40000 +0.07	25.68	24.93	24.93	556,000
09 Aug 10	25.32500 +0.08	25.42	25.25	25.42	325,200
06 Aug 10	25.25000 +0.05	25.37	24.72	24.83	406,000
05 Aug 10	25.20000 -0.17	25.30	24.90	25.23	253,200
04 Aug 10	25.37500 +0.80	25.51	24.65	24.65	991,200
03 Aug 10	24.57500 -0.38	24.91	24.23	24.80	443,200
02 Aug 10	24.95000 +0.45	25.20	24.61	24.76	398,800
30 Jul 10	24.50500 +0.42	24.59	23.58	23.73	494,800
29 Jul 10	24.08000 +0.03	24.38	23.65	24.24	243,600
28 Jul 10	24.05000 -0.33	24.35	23.85	24.28	453,200
27 Jul 10	24.37500 -0.48	25.17	24.35	25.08	353,200
26 Jul 10	24.85000 +0.18	25.06	24.48	24.75	1,153,200
23 Jul 10	24.67500 +0.56	24.74	23.07	23.07	1,270,000
22 Jul 10	24.11000 +0.98	24.20	23.16	23.48	920,000
21 Jul 10	23.13000 +0.13	23.59	22.65	23.23	812,800
20 Jul 10	23.00500 +0.78	23.05	21.90	21.97	443,600
19 Jul 10	22.22000 -0.28	22.74	22.00	22.49	511,600
16 Jul 10	22.50000 -0.83	23.22	22.41	23.13	401,600
15 Jul 10	23.32500 -0.16	23.54	22.89	23.47	290,800
14 Jul 10	23.49000 -0.32	23.89	23.40	23.76	332,800
13 Jul 10	23.81000 +0.89	23.92	23.26	23.26	318,000
12 Jul 10	22.91500 -0.40	23.28	22.74	23.19	222,400
09 Jul 10	23.32000 +0.19	23.34	22.98	23.08	168,400
08 Jul 10	23.12500 +0.28	23.25	22.61	22.99	610,800
07 Jul 10	22.84000 +0.63	22.95	21.93	22.18	562,000
06 Jul 10	22.21500 -0.74	23.67	22.00	23.24	775,600
02 Jul 10	22.95500 -0.08	23.45	22.89	23.17	318,000
01 Jul 10	23.03500 -0.30	23.37	22.61	23.32	904,800
30 Jun 10	23.33500 -0.12	24.03	23.29	23.54	733,200
29 Jun 10	23.45500 -0.96	24.22	23.37	23.98	744,000
28 Jun 10	24.41500 -0.01	24.90	24.24	24.36	280,400
25 Jun 10	24.42500 +0.11	24.75	24.34	24.46	510,400
24 Jun 10	24.31000 -0.76	25.00	24.25	24.92	270,800
23 Jun 10	25.07000 +0.34	25.13	24.35	24.72	867,600
22 Jun 10	24.73000 -0.84	26.12	24.73	25.60	486,400
21 Jun 10	25.56500 -0.41	26.46	25.39	26.39	405,600
18 Jun 10	25.98000 -0.03	26.28	25.74	25.98	768,800
17 Jun 10	26.01500 -0.10	26.23	25.74	26.23	210,000
16 Jun 10	26.11500 -0.34	26.44	25.98	26.24	410,400
15 Jun 10	26.45500 +0.66	26.52	25.82	26.05	237,600
14 Jun 10	25.79000 +0.16	26.16	25.74	25.91	298,800
11 Jun 10	25.63000 +0.24	25.67	25.11	25.11	225,200
10 Jun 10	25.39000 +0.92	25.40	24.91	24.91	260,400
09 Jun 10	24.47000 +0.22	25.18	24.30	24.46	545,600
08 Jun 10	24.25000 -0.01	24.48	23.80	24.33	768,400
07 Jun 10	24.26500 -0.59	25.16	24.23	24.97	487,600
04 Jun 10	24.85500 -1.20	25.81	24.70	25.51	549,600
03 Jun 10	26.06000 +0.39	26.15	25.55	25.55	409,200
02 Jun 10	25.67000 +0.49	25.69	25.03	25.39	798,400
01 Jun 10	25.18000 -0.41	25.72	24.83	25.33	644,800
28 May 10	25.59000 -0.34	25.98	25.50	25.77	519,200
27 May 10	25.93500 +0.97	26.07	25.27	25.49	605,600
26 May 10	24.97000 +0.28	25.42	24.65	24.78	1,009,200
25 May 10	24.69000 -0.31	24.89	23.78	24.40	1,170,800
24 May 10	25.00000 -0.02	25.37	24.81	24.89	509,200
21 May 10	25.02500 +0.50	25.37	24.08	24.19	728,400
20 May 10	24.52000 -0.47	24.87	24.07	24.48	759,200
19 May 10	24.99000 -0.47	25.45	24.89	25.43	705,600
18 May 10	25.45500 -0.65	26.61	25.22	26.42	761,200
17 May 10	26.10000 +0.01	26.60	25.55	26.08	698,400
14 May 10	26.09500 -0.84	26.66	25.70	26.66	628,000
13 May 10	26.93500 -0.39	27.34	26.78	27.17	472,000
12 May 10	27.32000 -0.11	27.58	27.10	27.44	974,400
11 May 10	27.43000 +0.50	27.89	26.59	26.68	716,800
10 May 10	26.93500 +1.06	27.25	26.25	26.25	711,200
07 May 10	25.88000 -0.66	26.90	25.54	26.50	927,600
06 May 10	26.54000 -0.66	27.41	25.00	27.07	661,200
05 May 10	27.20500 -0.81	28.10	27.16	27.77	594,800
04 May 10	28.01500 -0.19	28.10	27.43	28.02	763,200
03 May 10	28.20500 +0.42	28.48	27.73	27.73	423,200
30 Apr 10	27.78000 -0.92	28.90	27.72	28.48	680,000
29 Apr 10	28.70000 +0.14	29.33	28.41	28.86	820,000
28 Apr 10	28.56500 -0.13	29.17	28.48	28.74	488,400
27 Apr 10	28.69000 -1.15	29.57	28.65	29.50	734,800
26 Apr 10	29.84000 -0.20	29.99	29.63	29.99	636,000
23 Apr 10	30.04500 +0.45	30.05	29.24	29.75	2,473,200
22 Apr 10	29.59500 +0.63	29.72	28.47	28.71	1,880,000
21 Apr 10	28.96500 +0.02	29.07	28.69	28.94	524,800
20 Apr 10	28.94500 +0.03	29.06	28.61	28.91	440,000
19 Apr 10	28.91000 +0.15	29.15	28.25	28.58	679,200
16 Apr 10	28.76500 +0.45	28.90	28.01	28.34	1,713,600
15 Apr 10	28.31500 +0.02	28.50	28.03	28.12	654,800
14 Apr 10	28.29000 +0.09	28.41	28.08	28.20	701,200
13 Apr 10	28.20000 -0.04	28.48	28.00	28.31	527,200
12 Apr 10	28.24000 -0.05	29.00	28.10	28.73	1,516,400
09 Apr 10	28.28500 +1.43	28.51	26.86	26.88	1,336,000
08 Apr 10	26.85500 -0.52	27.14	26.60	27.09	436,800
07 Apr 10	27.37000 -0.01	27.60	27.25	27.38	485,600
06 Apr 10	27.38000 +0.19	27.50	27.14	27.15	376,400
05 Apr 10	27.18500 +0.33	27.19	26.75	26.85	367,600
01 Apr 10	26.85500 +0.59	26.85	26.26	26.44	269,600
31 Mar 10	26.26500 -0.25	26.73	26.26	26.52	266,000
30 Mar 10	26.51500 -0.33	26.97	26.36	26.96	371,600
29 Mar 10	26.84000 +0.13	26.89	26.50	26.66	296,800
26 Mar 10	26.71000 +0.33	26.85	26.38	26.38	328,400
25 Mar 10	26.38000 -0.01	26.73	26.35	26.42	391,600
24 Mar 10	26.38500 -0.28	26.75	26.31	26.59	325,200
23 Mar 10	26.67000 +0.20	26.70	26.30	26.41	372,000
22 Mar 10	26.46500 +0.42	26.57	25.75	25.82	445,600
19 Mar 10	26.04500 -0.07	26.32	25.88	26.25	677,200
18 Mar 10	26.11500 -0.06	26.34	26.06	26.11	683,600
17 Mar 10	26.17000 +0.25	26.29	25.85	25.98	735,600
16 Mar 10	25.92000 +0.83	26.00	25.04	25.19	1,352,400
15 Mar 10	25.09500 +0.75	25.14	24.12	24.24	772,400
12 Mar 10	24.34000 +0.03	24.45	23.98	24.45	1,190,000
11 Mar 10	24.31000 +0.36	24.34	23.69	23.90	382,400
10 Mar 10	23.94500 +0.17	23.94	23.71	23.71	260,800
09 Mar 10	23.77000 +0.21	24.00	23.50	23.55	249,200
08 Mar 10	23.56000 +0.07	23.57	23.27	23.50	319,600
05 Mar 10	23.48500 +0.37	23.50	22.97	23.15	276,400
04 Mar 10	23.11500 +0.03	23.11	22.90	23.08	194,000
03 Mar 10	23.08000 -0.15	23.26	22.96	23.26	295,200
02 Mar 10	23.23000 +0.08	23.28	22.26	23.11	355,200
01 Mar 10	23.15000 +0.23	23.24	22.90	22.95	271,200
26 Feb 10	22.92000 -0.08	23.06	22.78	23.00	367,600
25 Feb 10	23.00000 +0.22	23.00	22.31	22.52	342,400
24 Feb 10	22.78500 +0.06	22.98	22.67	22.67	304,800
23 Feb 10	22.73000 -0.24	22.93	22.67	22.89	357,600
22 Feb 10	22.96500 +0.20	23.10	22.65	22.77	462,400
19 Feb 10	22.76500 +0.16	22.84	22.48	22.61	404,000
18 Feb 10	22.60000 +0.25	22.62	22.32	22.41	382,400
17 Feb 10	22.35500 +0.23	22.49	21.80	22.17	438,400
16 Feb 10	22.13000 +0.04	22.17	21.89	22.13	354,400
12 Feb 10	22.09000 +0.11	22.09	21.67	21.86	506,000
11 Feb 10	21.98000 +0.42	22.00	21.43	21.50	442,800
10 Feb 10	21.55500 -0.07	21.72	21.22	21.50	346,400
09 Feb 10	21.63000 +0.20	21.75	21.47	21.70	514,000
08 Feb 10	21.43000 -0.06	21.74	21.38	21.38	398,000
05 Feb 10	21.49000 +0.06	21.74	21.16	21.51	640,000
04 Feb 10	21.43000 -0.54	22.05	21.40	21.90	716,400
03 Feb 10	21.97000 +0.16	22.00	21.64	21.80	670,400
02 Feb 10	21.81000 -0.05	22.08	21.69	21.93	861,200
01 Feb 10	21.85500 +1.16	22.14	20.69	20.86	1,969,200
29 Jan 10	20.69000 +0.45	21.28	19.82	19.91	2,708,800
28 Jan 10	20.23500 -0.70	21.03	20.20	21.03	1,496,800
27 Jan 10	20.94000 +0.74	21.23	20.23	20.23	1,182,400
26 Jan 10	20.20000 +0.04	20.47	20.04	20.17	288,400
25 Jan 10	20.16000 -0.28	20.52	20.14	20.52	320,000
22 Jan 10	20.43750 -0.18	20.80	20.30	20.54	705,200
21 Jan 10	20.61500 -0.30	21.00	20.56	20.92	594,000
20 Jan 10	20.91500 -0.44	21.19	20.83	20.93	1,052,000
19 Jan 10	21.36000 -0.11	21.61	21.07	21.48	737,600
15 Jan 10	21.47500 +0.84	21.56	20.61	20.69	1,243,200
14 Jan 10	20.63500 +0.05	20.74	20.47	20.47	402,800
13 Jan 10	20.59000 +0.20	20.65	20.31	20.51	542,400
12 Jan 10	20.38500 -0.06	20.56	20.08	20.27	262,000
11 Jan 10	20.44000 -0.01	20.65	20.27	20.48	358,800
08 Jan 10	20.45000 -0.13	20.64	20.32	20.50	512,400
07 Jan 10	20.58500 +0.33	20.81	20.08	20.26	1,086,400
06 Jan 10	20.25000 +0.64	20.33	19.63	19.63	1,184,400
05 Jan 10	19.61000 -0.01	19.67	19.13	19.50	691,200
04 Jan 10	19.62500 +0.10	19.88	19.51	19.66	384,000
31 Dec 09	19.52000 +0.08	19.77	19.34	19.50	798,400
30 Dec 09	19.44500 +0.07	19.52	19.24	19.25	547,600
29 Dec 09	19.37000 +0.01	19.48	19.32	19.34	515,200
28 Dec 09	19.36000 +0.00	19.51	19.21	19.51	411,200