FUNDMANAGER.co.uk

Independent Bk Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	83.43000 +2.13	83.49	81.32	81.32	515,933
21 Oct 26	81.30000 +0.42	81.38	80.36	81.00	486,444
20 Oct 26	80.88000 +1.42	81.42	79.46	79.46	402,509
19 Oct 26	79.46000 -0.42	80.52	79.11	79.82	453,071
16 Oct 26	79.88000 +2.80	81.21	78.06	78.28	770,395
15 Oct 26	77.08000 +1.04	77.54	76.15	76.84	609,362
14 Oct 26	76.04000 -0.72	76.46	75.03	75.47	627,659
13 Oct 26	76.76000 -0.40	78.16	76.32	77.36	362,938
12 Oct 26	77.16000 +0.14	78.15	76.96	77.04	542,345
09 Oct 26	77.02000 -0.10	77.43	76.52	77.12	413,361
08 Oct 26	77.12000 -1.09	78.54	76.24	78.21	1,083,829
07 Oct 26	78.21000 -1.18	79.46	77.90	78.31	392,067
06 Oct 26	79.39000 -0.32	80.61	79.20	80.11	352,964
05 Oct 26	79.71000 -0.35	80.27	78.90	80.09	416,084
02 Oct 26	80.06000 +1.13	80.73	79.09	79.78	561,696
01 Oct 26	78.93000 +1.28	79.10	76.67	77.23	359,756
30 Sep 26	77.65000 -0.51	78.69	77.50	78.18	298,842
29 Sep 26	78.16000 -1.38	79.69	77.82	79.51	343,488
28 Sep 26	79.54000 -1.66	80.63	79.35	80.48	326,482
25 Sep 26	81.20000 +0.96	81.74	80.69	80.82	275,065
24 Sep 26	80.24000 +0.45	80.66	79.34	80.28	346,730
23 Sep 26	79.79000 -0.51	80.90	79.75	79.91	295,510
22 Sep 26	80.30000 -0.90	81.86	80.28	81.86	371,266
21 Sep 26	81.20000 -1.04	82.50	81.17	82.30	321,620
18 Sep 26	82.24000 -0.18	82.53	81.20	81.98	1,133,809
17 Sep 26	82.42000 -0.06	83.26	81.99	83.26	328,997
16 Sep 26	82.47500 -1.17	83.81	81.07	83.64	448,647
15 Sep 26	83.64000 +0.21	84.34	83.38	83.38	376,283
14 Sep 26	83.43000 +0.69	83.90	82.47	82.80	292,776
11 Sep 26	82.74000 -0.06	84.02	81.80	83.77	264,160
10 Sep 26	82.80000 +0.49	82.83	81.31	82.19	369,956
09 Sep 26	82.31000 -0.23	82.87	81.74	81.79	307,395
08 Sep 26	82.54000 -1.36	83.46	82.24	83.46	283,513
04 Sep 26	83.90000 +1.02	84.02	82.50	82.50	217,102
03 Sep 26	82.88000 +1.23	82.99	82.02	82.02	269,844
02 Sep 26	81.65000 +1.71	82.35	79.87	80.39	285,397
01 Sep 26	79.94000 -1.24	81.44	79.69	81.06	185,369
31 Aug 26	81.18000 -0.88	82.06	81.02	81.99	147,667
28 Aug 26	82.06000 -0.36	83.42	81.75	82.66	195,391
27 Aug 26	82.42000 -0.36	82.57	81.08	82.27	194,971
26 Aug 26	82.78000 -0.41	83.48	82.62	83.48	235,476
25 Aug 26	83.19000 -0.29	83.74	82.77	83.48	303,504
24 Aug 26	83.48000 -0.25	84.52	83.34	83.66	365,674
21 Aug 26	83.73000 +0.22	84.43	82.82	84.00	331,565
20 Aug 26	83.51000 +0.18	83.87	82.74	82.99	336,354
19 Aug 26	83.33000 -2.01	85.51	83.15	85.37	330,983
18 Aug 26	85.34000 -0.70	86.38	84.75	86.33	271,122
17 Aug 26	86.04000 +0.10	86.56	85.48	85.51	281,598
14 Aug 26	85.94000 +0.44	86.22	85.43	85.43	173,493
13 Aug 26	85.50000 +0.17	86.22	85.29	85.96	230,017
12 Aug 26	85.33000 +0.53	85.73	84.69	84.93	231,031
11 Aug 26	84.80000 +0.98	84.97	83.89	83.89	199,324
10 Aug 26	83.82000 +0.09	84.09	83.10	83.20	273,910
07 Aug 26	83.73000 -0.25	84.29	83.38	83.74	195,819
06 Aug 26	83.98000 -1.74	86.24	83.91	85.95	364,604
05 Aug 26	85.72000 -0.03	86.45	85.42	86.17	207,953
04 Aug 26	85.75000 +0.75	86.50	85.03	85.46	357,020
03 Aug 26	85.00000 +1.17	85.63	83.50	84.44	320,800
31 Jul 26	83.83000 -0.55	84.95	82.93	84.38	508,801
30 Jul 26	84.38000 -0.54	85.56	84.23	85.20	463,820
29 Jul 26	84.92000 -1.22	86.33	84.73	85.72	441,845
28 Jul 26	86.14000 +1.42	86.88	85.21	85.30	334,591
27 Jul 26	84.72000 -0.40	86.24	84.60	85.65	251,097
24 Jul 26	85.12000 +0.35	85.78	82.60	82.60	305,193
23 Jul 26	84.77000 -0.52	84.83	83.49	84.42	406,806
22 Jul 26	85.29000 +0.15	85.43	84.15	85.08	325,312
21 Jul 26	85.14000 +0.33	85.20	83.57	84.68	371,227
20 Jul 26	84.81000 +0.30	85.01	83.38	84.38	457,094
17 Jul 26	84.51000 -2.66	84.99	80.04	80.70	1,085,655
16 Jul 26	87.17000 +1.97	87.50	85.24	85.24	637,712
15 Jul 26	85.20000 +1.01	85.66	84.15	84.50	317,766
14 Jul 26	84.19000 +0.74	84.26	83.39	83.45	347,011
13 Jul 26	83.45000 -0.26	84.12	83.30	84.06	285,167
10 Jul 26	83.71000 +0.50	84.29	83.15	83.22	272,610
09 Jul 26	83.21000 +0.94	83.66	82.47	82.48	669,642
08 Jul 26	82.27000 -2.13	84.28	81.89	84.28	321,813
07 Jul 26	84.40000 -0.32	85.63	84.36	85.31	260,150
06 Jul 26	84.72000 +0.54	85.11	83.82	84.06	238,790
02 Jul 26	84.18000 -0.82	85.56	83.72	85.56	281,466
01 Jul 26	85.00000 +1.28	85.74	83.72	83.72	423,413
30 Jun 26	83.72000 +0.31	83.91	82.89	83.30	300,346
29 Jun 26	83.41000 -1.78	84.06	82.72	83.88	455,623
26 Jun 26	85.19000 +0.08	85.75	84.46	85.46	1,133,590
25 Jun 26	85.11000 +1.27	85.20	83.84	83.86	490,018
24 Jun 26	83.84000 +0.88	84.30	82.89	83.46	449,710
23 Jun 26	82.96000 +1.56	83.16	81.35	81.40	412,144
22 Jun 26	81.40000 +0.35	81.86	81.00	81.18	334,136
18 Jun 26	81.05000 -0.02	82.22	80.68	81.69	1,189,870
17 Jun 26	81.07000 -1.33	82.83	80.15	81.95	381,004
16 Jun 26	82.40000 +0.35	83.22	82.01	82.68	376,517
15 Jun 26	82.05000 -1.22	84.14	81.83	83.55	267,862
12 Jun 26	83.27000 +1.48	83.31	81.92	82.37	413,632
11 Jun 26	81.79000 +0.46	82.17	80.64	81.63	217,720
10 Jun 26	81.33000 +0.72	81.92	80.92	81.33	261,826
09 Jun 26	80.61000 +1.16	81.76	79.97	79.97	238,400
08 Jun 26	79.45000 -0.12	80.50	79.20	79.85	183,247
05 Jun 26	79.57000 +0.83	80.03	78.74	78.74	217,416
04 Jun 26	78.74000 +2.00	79.22	77.90	77.92	325,014
03 Jun 26	76.74000 -2.38	78.86	76.67	78.76	288,098
02 Jun 26	79.12000 +1.57	79.48	77.26	77.26	295,247
01 Jun 26	77.55000 -1.53	78.84	77.26	78.43	534,757
29 May 26	79.08000 -0.01	79.44	78.56	78.94	304,038
28 May 26	79.09000 +0.17	79.26	77.94	78.66	251,709
27 May 26	78.92000 -0.99	80.22	78.61	80.01	248,552
26 May 26	79.91000 +1.09	80.20	78.92	78.99	298,285
22 May 26	78.82000 +0.16	79.42	78.33	79.27	380,106
21 May 26	78.66000 -0.27	78.96	77.66	78.50	298,279
20 May 26	78.93000 +1.45	79.40	77.43	77.67	349,499
19 May 26	77.48000 -0.13	77.76	76.71	77.61	233,478
18 May 26	77.61000 +1.57	77.73	76.49	76.49	372,271
15 May 26	76.04000 -0.88	77.99	75.59	77.16	332,309
14 May 26	76.92000 +0.75	77.57	76.73	76.74	270,061
13 May 26	76.17000 -0.75	77.23	76.05	76.55	329,691
12 May 26	76.92000 +0.21	77.22	75.39	76.96	297,357
11 May 26	76.71000 -1.49	78.60	76.57	78.54	421,928
08 May 26	78.20000 -0.03	78.94	78.05	78.21	224,307
07 May 26	78.23000 -0.39	79.32	77.76	78.76	317,624
06 May 26	78.62500 +0.72	79.46	78.15	78.77	257,947
05 May 26	77.90000 +0.74	78.47	77.12	77.31	355,408
04 May 26	77.16000 -0.29	77.82	76.57	77.45	350,296
01 May 26	77.45000 -0.54	78.77	77.44	77.99	268,818
30 Apr 26	77.99000 +0.94	78.86	76.50	76.57	355,129
29 Apr 26	77.05000 -1.72	78.96	76.97	78.45	322,524
28 Apr 26	78.77000 +0.67	79.32	78.46	78.61	320,245
27 Apr 26	78.10000 +0.35	79.18	77.75	77.75	553,325
24 Apr 26	77.75000 -0.49	78.35	77.20	78.04	331,722
23 Apr 26	78.24000 -0.04	79.37	77.50	78.66	395,957
22 Apr 26	78.28000 +0.61	79.06	77.18	77.99	292,783
21 Apr 26	77.67000 -1.56	79.65	77.37	79.01	358,144
20 Apr 26	79.23000 +1.28	79.42	77.04	77.78	550,573
17 Apr 26	77.95000 -0.46	80.43	77.06	78.41	995,493
16 Apr 26	78.41000 -1.02	79.73	78.22	79.43	412,605
15 Apr 26	79.43000 -0.61	80.41	78.74	80.41	267,306
14 Apr 26	80.04000 -0.32	80.75	79.13	80.12	277,883
13 Apr 26	80.36000 +0.74	80.47	78.20	79.69	272,024
10 Apr 26	79.62000 -1.63	81.12	79.52	81.12	223,291
09 Apr 26	81.25000 +1.12	81.45	79.49	79.53	350,501
08 Apr 26	80.13000 +2.13	81.79	79.89	80.05	307,011
07 Apr 26	78.00000 +0.24	78.25	77.22	77.69	243,381
06 Apr 26	77.76000 +0.98	78.29	76.40	76.69	337,001
02 Apr 26	76.78000 +0.57	76.86	74.71	75.29	247,933
01 Apr 26	76.21000 +1.00	77.02	75.40	75.40	223,111
31 Mar 26	75.21000 +1.63	76.61	73.83	74.65	296,741
30 Mar 26	73.58000 -0.15	73.95	73.29	73.70	318,783
27 Mar 26	73.73000 -1.34	75.35	73.58	74.43	268,368
26 Mar 26	75.07000 +0.12	75.25	74.22	74.22	232,144
25 Mar 26	74.95000 -0.06	75.84	74.49	75.63	290,361
24 Mar 26	75.01000 -0.13	76.11	74.27	74.58	313,546
23 Mar 26	75.14000 +0.44	77.09	75.11	76.56	499,035
20 Mar 26	74.70000 +0.35	75.34	74.04	75.34	783,710
19 Mar 26	74.35000 +0.64	74.70	72.66	73.77	323,904
18 Mar 26	73.71000 -0.71	74.86	73.15	74.18	428,382
17 Mar 26	74.42000 -0.36	76.20	74.06	75.80	187,648
16 Mar 26	74.78000 +0.04	75.86	74.34	75.18	378,462
13 Mar 26	74.74000 -0.34	76.46	74.08	75.57	299,489
12 Mar 26	75.08000 -0.25	75.25	72.75	73.23	393,029
11 Mar 26	75.33000 -1.12	76.54	74.92	75.75	286,400
10 Mar 26	76.45000 -0.11	78.16	75.63	75.96	384,370
09 Mar 26	76.56000 -0.65	76.99	73.63	75.75	420,984
06 Mar 26	77.21000 -1.09	77.31	74.86	76.09	269,931
05 Mar 26	78.30000 -1.01	79.79	77.32	78.52	236,158
04 Mar 26	79.31000 -0.17	80.37	78.91	79.74	199,242
03 Mar 26	79.48000 -0.43	80.07	77.17	77.71	215,545
02 Mar 26	79.91000 +1.84	80.47	76.58	77.56	397,434
27 Feb 26	78.07000 -3.97	81.08	77.64	80.31	502,884
26 Feb 26	82.04000 +0.31	83.57	81.12	82.01	251,175
25 Feb 26	81.73000 +1.25	82.22	80.14	81.06	215,878
24 Feb 26	80.48000 +0.49	81.03	79.64	80.01	270,965
23 Feb 26	79.99000 -3.47	83.40	79.06	83.40	355,120
20 Feb 26	83.46000 +1.29	83.50	81.30	82.18	243,634
19 Feb 26	82.17000 -0.09	82.36	78.54	81.70	273,535
18 Feb 26	82.26000 -0.69	84.62	81.98	82.92	217,544
17 Feb 26	82.95000 -0.73	84.99	82.80	83.98	258,031
13 Feb 26	83.68000 +0.83	83.87	81.94	83.16	191,174
12 Feb 26	82.85000 -1.33	85.50	81.96	85.02	281,901
11 Feb 26	84.18000 -0.43	86.30	83.93	85.41	315,294
10 Feb 26	84.61000 -0.57	85.87	84.00	84.73	277,963
09 Feb 26	85.18000 -0.83	86.29	84.84	85.85	229,398
06 Feb 26	86.01000 +0.84	87.00	85.22	85.70	300,919
05 Feb 26	85.17000 -0.05	86.30	84.47	85.22	383,060
04 Feb 26	85.22000 +0.70	86.56	84.96	85.00	478,271
03 Feb 26	84.52000 +2.43	84.61	80.82	82.09	407,346
02 Feb 26	82.09000 +1.31	82.69	78.40	78.40	359,717
30 Jan 26	80.78000 +0.25	81.47	80.00	80.03	539,146
29 Jan 26	80.53000 +0.98	80.94	79.62	79.98	422,410
28 Jan 26	79.55000 +0.00	80.98	79.18	79.70	427,869
27 Jan 26	79.55000 +0.90	79.57	77.87	78.47	403,918
26 Jan 26	78.65000 +0.33	79.00	77.63	78.53	472,031
23 Jan 26	78.32000 -2.22	80.54	77.63	80.54	526,733
22 Jan 26	80.54000 +1.16	80.92	79.66	79.66	495,196
21 Jan 26	79.38000 +3.96	79.68	75.78	75.85	307,611
20 Jan 26	75.42000 -1.03	76.07	73.96	75.12	207,998
16 Jan 26	76.45000 -0.17	76.95	75.91	76.43	254,373
15 Jan 26	76.62000 +1.81	76.91	74.70	74.70	298,611
14 Jan 26	74.81000 +1.32	75.02	73.15	73.38	310,552
13 Jan 26	73.49000 -0.97	74.81	73.32	74.40	262,894
12 Jan 26	74.46000 -1.04	75.07	74.05	75.00	298,178
09 Jan 26	75.50000 -0.70	76.92	75.25	76.16	184,104
08 Jan 26	76.20000 +1.93	77.43	73.87	74.35	407,325
07 Jan 26	74.27000 -0.85	75.44	73.95	75.07	298,896
06 Jan 26	75.12000 +0.52	75.18	73.54	74.20	304,997
05 Jan 26	74.60000 +1.41	75.33	72.89	72.89	339,589
02 Jan 26	73.19000 +0.11	74.03	72.00	72.99	265,331
31 Dec 25	73.08000 -0.67	74.47	73.03	74.07	159,329
30 Dec 25	73.75000 -0.94	74.69	73.62	74.69	167,478
29 Dec 25	74.69000 -0.99	75.13	74.46	75.13	150,057
26 Dec 25	75.68000 -0.03	75.94	75.26	75.53	161,017
24 Dec 25	75.71000 -0.05	76.05	75.41	76.05	217,267
23 Dec 25	75.76000 -1.43	77.33	75.58	76.86	317,752
22 Dec 25	77.19000 -0.21	78.17	76.30	77.36	319,954
19 Dec 25	77.40000 +0.34	77.60	75.79	76.92	1,155,795
18 Dec 25	77.06000 +0.38	77.70	76.55	77.35	309,902
17 Dec 25	76.68000 -0.44	78.16	76.41	76.89	315,265
16 Dec 25	77.12000 -0.46	78.00	75.80	77.67	305,051
15 Dec 25	77.58000 +0.89	77.65	76.74	76.88	291,859
12 Dec 25	76.69000 -0.17	77.21	76.04	77.05	200,413
11 Dec 25	76.86000 +0.36	77.71	75.99	76.25	269,774
10 Dec 25	76.50000 +2.21	77.56	74.06	74.06	427,979
09 Dec 25	74.29000 +0.14	75.14	73.84	73.84	288,046
08 Dec 25	74.15000 +0.51	74.67	73.09	73.91	196,679
05 Dec 25	73.64000 -0.09	74.28	72.89	73.35	267,302
04 Dec 25	73.73000 -0.30	74.36	73.44	73.88	170,853
03 Dec 25	74.03000 +0.76	74.66	72.58	73.44	271,211
02 Dec 25	73.27000 +0.00	74.15	72.70	73.72	195,702
01 Dec 25	73.27000 +1.22	73.51	70.82	71.39	177,282
28 Nov 25	72.05000 -0.77	72.80	71.82	72.80	111,827
26 Nov 25	72.82000 -0.93	73.99	72.65	73.15	533,154
25 Nov 25	73.75000 +2.79	74.33	71.38	71.38	427,360
24 Nov 25	70.96000 +1.10	71.30	68.29	69.94	305,022
21 Nov 25	69.86000 +2.95	70.55	67.00	67.14	315,704
20 Nov 25	66.91000 -0.28	69.08	66.78	68.01	261,627
19 Nov 25	67.19000 +0.61	67.40	66.17	66.60	210,470
18 Nov 25	66.58000 +0.12	67.54	66.24	66.24	326,404
17 Nov 25	66.46000 -2.70	69.12	66.24	69.12	321,857
14 Nov 25	69.16000 +0.15	69.40	67.50	67.88	311,537
13 Nov 25	69.01000 -0.72	70.26	68.61	69.43	292,648
12 Nov 25	69.73000 -0.41	71.33	69.66	70.06	218,016
11 Nov 25	70.14000 +0.46	70.54	69.38	69.73	185,702
10 Nov 25	69.68000 -0.80	71.20	69.51	70.85	387,382
07 Nov 25	70.48000 +1.10	70.55	68.74	69.33	257,385
06 Nov 25	69.38000 -0.36	70.24	67.95	69.69	306,817
05 Nov 25	69.74000 +1.61	70.66	67.91	67.91	337,727
04 Nov 25	68.13000 +0.38	68.39	66.50	66.50	402,608
03 Nov 25	67.75000 +0.46	67.79	65.68	66.44	399,713
31 Oct 25	67.29000 +0.12	67.44	66.12	67.35	294,577
30 Oct 25	67.17000 +0.13	68.07	65.44	67.10	288,842
29 Oct 25	67.04000 -1.25	68.92	66.39	67.90	256,676
28 Oct 25	68.29000 -0.01	68.70	67.71	68.00	171,282
27 Oct 25	68.30000 -0.90	69.68	68.22	69.30	189,871
24 Oct 25	69.20000 +1.07	69.61	68.61	68.77	166,520
23 Oct 25	68.13000 +0.16	68.51	66.63	67.76	268,864
22 Oct 25	67.97000 -0.96	69.52	67.67	69.10	276,401
21 Oct 25	68.93000 +0.33	69.32	68.51	69.13	308,740
20 Oct 25	68.60000 +2.37	69.05	66.24	66.64	420,201
17 Oct 25	66.23000 +1.84	66.93	64.42	65.58	432,690
16 Oct 25	64.39000 -3.53	67.85	63.33	67.55	521,886
15 Oct 25	67.92000 -1.92	70.05	67.63	70.04	394,261
14 Oct 25	69.84000 +2.03	70.26	67.15	67.27	280,852
13 Oct 25	67.81000 +2.31	67.92	65.99	66.50	263,831
10 Oct 25	65.50000 -3.30	70.34	65.28	69.24	382,667
09 Oct 25	68.80000 -0.70	69.64	68.14	69.30	316,408
08 Oct 25	69.50000 -0.57	70.62	69.39	70.23	286,409
07 Oct 25	70.07000 -0.22	70.88	69.77	70.51	215,336
06 Oct 25	70.29000 +0.84	71.58	69.31	69.31	278,429
03 Oct 25	69.45000 +0.56	70.56	68.89	69.38	350,927
02 Oct 25	68.89000 -0.24	69.48	68.42	68.93	238,815
01 Oct 25	69.13000 -0.04	69.22	67.85	68.58	156,049
30 Sep 25	69.17000 -0.27	69.64	68.09	69.23	211,177
29 Sep 25	69.44000 -1.55	70.47	68.95	70.36	237,093
26 Sep 25	70.99000 +0.58	71.37	70.19	70.72	175,980
25 Sep 25	70.41000 -0.03	70.63	69.76	70.11	175,838
24 Sep 25	70.44000 -0.11	70.92	68.53	70.36	144,671
23 Sep 25	70.55000 +0.40	71.82	70.28	70.28	218,759
22 Sep 25	70.15000 -0.98	70.92	69.79	70.65	227,129
19 Sep 25	71.13000 -1.71	73.36	70.91	72.84	1,012,941
18 Sep 25	72.84000 +2.39	73.02	70.53	70.87	300,013
17 Sep 25	70.45000 +0.57	72.29	69.86	70.05	294,333
16 Sep 25	69.88000 -0.99	70.81	69.08	70.81	301,062
15 Sep 25	70.87000 -0.41	71.64	67.84	70.80	672,274
12 Sep 25	71.28000 +1.19	71.31	68.39	70.01	433,358
11 Sep 25	70.09000 +0.78	70.18	69.03	69.47	189,670
10 Sep 25	69.31000 -0.54	70.40	69.14	69.70	254,823
09 Sep 25	69.85000 -1.15	71.31	69.61	70.73	251,398
08 Sep 25	71.00000 -0.09	71.69	70.05	71.14	201,992
05 Sep 25	71.09000 -0.96	73.11	70.86	72.29	358,896
04 Sep 25	72.05000 +1.52	72.15	70.57	70.86	279,061
03 Sep 25	70.53000 -0.52	71.47	68.07	70.56	242,497
02 Sep 25	71.05000 -0.46	71.29	70.19	70.77	217,547
29 Aug 25	71.51000 -0.18	72.35	71.43	71.83	210,739
28 Aug 25	71.69000 -0.25	72.56	71.21	72.16	205,042
27 Aug 25	71.94000 +0.63	72.47	70.93	70.94	252,551
26 Aug 25	71.31000 +0.75	71.70	70.42	70.42	252,847
25 Aug 25	70.56000 -0.38	71.24	67.93	70.43	264,192
22 Aug 25	70.94000 +3.98	70.98	66.84	67.45	333,095
21 Aug 25	66.96000 -0.28	67.90	66.46	66.79	313,767
20 Aug 25	67.24000 +0.53	67.50	66.23	66.81	265,884
19 Aug 25	66.70500 -0.17	67.64	66.50	66.76	187,620
18 Aug 25	66.87000 +0.79	67.11	65.09	65.65	310,547
15 Aug 25	66.08000 -1.92	68.55	66.07	68.19	452,386
14 Aug 25	68.00000 +0.14	68.17	66.76	66.76	410,671
13 Aug 25	67.86000 +0.96	68.33	66.81	67.16	335,181
12 Aug 25	66.90000 +2.56	67.19	63.25	64.99	362,644
11 Aug 25	64.34000 +0.53	64.42	63.46	63.89	274,197
08 Aug 25	63.81000 +0.66	64.01	62.90	63.69	141,045
07 Aug 25	63.15000 -0.44	64.25	62.73	64.25	298,766
06 Aug 25	63.59000 -0.53	64.49	63.52	64.12	336,631
05 Aug 25	64.12000 +0.16	64.68	62.59	64.11	530,498
04 Aug 25	63.96000 +1.90	63.99	62.07	62.42	353,389
01 Aug 25	62.06000 -1.49	63.13	61.55	62.78	546,784
31 Jul 25	63.55000 -0.71	64.21	63.21	63.56	389,762
30 Jul 25	64.26000 -0.60	65.58	63.96	65.15	461,445
29 Jul 25	64.86000 -1.01	66.40	64.64	66.40	628,586
28 Jul 25	65.87000 -0.37	66.32	65.71	66.30	269,143
25 Jul 25	66.24000 -0.40	66.90	65.64	66.62	319,898
24 Jul 25	66.64000 -1.82	68.17	66.49	67.82	296,895
23 Jul 25	68.46000 -0.05	69.11	67.53	68.74	385,152
22 Jul 25	68.51000 -0.22	69.11	67.97	68.87	409,440
21 Jul 25	68.73000 -0.75	70.75	68.66	69.82	584,554
18 Jul 25	69.48000 +3.79	71.19	67.21	68.00	934,092
17 Jul 25	65.69000 +1.52	65.73	64.09	64.09	425,462
16 Jul 25	64.17000 +0.03	65.52	63.13	64.45	368,939
15 Jul 25	64.14000 -2.90	67.15	64.10	66.86	461,598
14 Jul 25	67.04000 +1.06	67.13	65.12	65.81	365,475
11 Jul 25	65.98000 -1.43	66.86	65.89	66.84	439,794
10 Jul 25	67.41000 +0.64	67.75	65.88	66.59	427,494
09 Jul 25	66.77000 +0.43	67.14	66.08	66.68	314,877
08 Jul 25	66.34000 +1.07	67.23	65.43	65.51	649,988
07 Jul 25	65.27000 -1.67	67.91	65.20	66.43	1,546,400
03 Jul 25	66.94000 +0.79	67.79	66.26	66.37	483,211
02 Jul 25	66.15000 +0.81	66.49	64.85	65.74	671,411
01 Jul 25	65.34000 +2.45	66.15	61.19	62.24	693,225
30 Jun 25	62.88500 -0.75	63.81	62.58	63.53	335,339
27 Jun 25	63.63000 -0.07	64.24	63.03	63.77	543,260
26 Jun 25	63.70000 +1.92	63.80	61.63	62.18	293,616
25 Jun 25	61.78000 -0.93	62.76	61.69	62.63	329,748
24 Jun 25	62.71000 +0.08	64.14	57.01	63.22	326,626
23 Jun 25	62.63000 +1.57	62.67	59.31	60.84	354,167
20 Jun 25	61.06000 -0.20	62.21	60.57	61.71	920,469
18 Jun 25	61.26000 +0.00	62.13	60.93	60.93	337,024
17 Jun 25	61.26000 -1.45	62.88	61.16	62.05	301,247
16 Jun 25	62.71000 -0.74	64.60	62.67	64.31	286,820
13 Jun 25	63.45000 -1.80	70.00	63.34	64.83	290,692
12 Jun 25	65.25000 +0.05	65.36	64.27	64.73	276,732
11 Jun 25	65.20000 -0.43	66.07	64.81	66.04	196,754
10 Jun 25	65.63000 +0.91	65.95	64.70	64.70	212,832
09 Jun 25	64.72000 +0.85	65.35	63.47	64.20	272,042
06 Jun 25	63.86500 +1.92	63.91	62.85	63.01	303,002
05 Jun 25	61.95000 +0.60	62.10	61.15	61.50	349,548
04 Jun 25	61.35000 -0.37	62.10	60.25	61.54	237,562
03 Jun 25	61.72000 +0.75	62.38	60.55	60.86	257,990
02 Jun 25	60.97000 -0.53	61.84	60.10	61.52	190,650
30 May 25	61.50000 -0.63	62.22	59.78	61.72	244,469
29 May 25	62.13000 +0.63	63.40	61.17	61.68	223,777
28 May 25	61.50000 -0.93	62.75	61.40	62.18	266,635
27 May 25	62.43000 +1.65	62.49	60.94	61.66	192,169
23 May 25	60.78000 -0.40	61.06	59.61	59.61	230,801
22 May 25	61.18000 -0.27	62.42	60.65	61.05	465,282
21 May 25	61.45000 -2.68	63.79	61.36	63.42	237,133
20 May 25	64.13000 -0.51	64.83	63.23	64.74	181,873
19 May 25	64.64000 -0.06	64.70	62.24	63.95	310,889
16 May 25	64.70000 -0.09	64.77	63.65	64.42	356,117
15 May 25	64.79000 +0.21	65.85	64.26	64.67	311,997
14 May 25	64.58000 -0.63	65.44	64.23	64.91	296,614
13 May 25	65.21000 +0.36	65.58	64.45	64.45	187,022
12 May 25	64.85000 +3.00	65.66	64.51	64.51	323,854
09 May 25	61.85000 -0.12	62.35	61.38	61.93	171,680
08 May 25	61.97000 +1.20	62.55	61.02	61.34	337,469
07 May 25	60.77000 -0.49	62.17	60.63	61.95	253,705
06 May 25	61.26000 -0.95	62.34	60.74	61.35	273,363
05 May 25	62.21000 -0.09	62.92	61.42	61.48	273,034
02 May 25	62.30000 +2.49	62.36	59.58	59.70	365,045
01 May 25	59.80500 +0.72	60.51	58.55	59.17	299,226
30 Apr 25	59.09000 -0.16	59.56	57.03	58.09	353,396
29 Apr 25	59.25000 +1.07	59.40	57.58	58.37	309,114
28 Apr 25	58.18000 +0.14	58.60	57.26	58.08	299,302
25 Apr 25	58.04000 -0.32	58.28	57.07	57.74	225,640
24 Apr 25	58.36000 +0.60	58.51	56.65	57.29	334,030
23 Apr 25	57.76000 +0.80	59.56	57.21	58.37	291,096
22 Apr 25	56.96000 +2.34	57.19	54.28	55.15	325,509
21 Apr 25	54.62000 -1.22	55.56	52.15	52.15	503,140
17 Apr 25	55.84000 +0.48	56.28	54.95	54.95	476,649
16 Apr 25	55.36000 +0.12	55.96	54.92	55.07	485,780
15 Apr 25	55.24000 +0.93	56.13	54.37	54.37	280,979
14 Apr 25	54.31000 +0.69	54.85	53.15	54.67	295,542
11 Apr 25	53.62000 -0.72	54.84	52.38	53.60	420,426
10 Apr 25	54.34000 -4.28	57.26	52.69	57.09	362,956
09 Apr 25	58.62000 +3.99	59.50	52.97	56.28	586,275
08 Apr 25	54.63000 -0.27	57.69	53.73	56.72	471,643
07 Apr 25	54.90000 -0.49	58.07	52.47	54.15	569,965
04 Apr 25	55.39000 -1.95	55.73	53.18	54.75	479,896
03 Apr 25	57.34000 -5.54	59.98	56.85	59.59	412,753
02 Apr 25	62.88000 +0.40	63.02	61.63	61.63	207,382
01 Apr 25	62.48000 -0.17	62.81	61.12	61.72	237,389
31 Mar 25	62.65000 -0.54	62.95	61.46	61.91	223,838
28 Mar 25	63.19000 -1.51	64.93	62.78	64.37	167,662
27 Mar 25	64.70000 -0.45	65.55	64.29	65.19	219,337
26 Mar 25	65.15000 -0.03	66.70	64.75	65.49	237,712
25 Mar 25	65.18000 +0.03	65.85	64.67	65.35	259,921
24 Mar 25	65.15000 +2.08	65.37	63.50	63.50	317,790
21 Mar 25	63.07000 +0.00	63.96	62.33	62.36	1,433,005
20 Mar 25	63.07000 -0.97	64.68	63.01	63.11	351,379
19 Mar 25	64.04000 +0.43	64.86	63.27	63.63	380,523
18 Mar 25	63.61000 -0.52	64.03	63.01	63.68	315,175
17 Mar 25	64.13000 +0.47	64.84	63.13	63.46	466,256
14 Mar 25	63.66000 +2.29	63.67	62.00	62.00	262,193
13 Mar 25	61.37000 -0.02	62.52	61.35	61.65	226,336
12 Mar 25	61.39000 +0.35	62.60	60.52	61.21	360,436
11 Mar 25	61.04000 +0.32	62.02	60.33	61.13	297,231
10 Mar 25	60.72000 -2.36	62.67	60.51	62.03	542,515
07 Mar 25	63.08000 -0.42	66.28	61.82	63.43	236,224
06 Mar 25	63.50000 -1.10	64.19	63.08	63.93	186,895
05 Mar 25	64.60000 -0.46	67.18	63.68	65.40	361,932
04 Mar 25	65.06000 -2.97	67.37	64.80	67.37	269,087
03 Mar 25	68.03000 -0.53	69.85	67.60	68.78	282,218
28 Feb 25	68.56000 +0.69	69.42	68.05	68.05	277,200
27 Feb 25	67.87000 -0.54	68.89	67.75	68.19	239,655
26 Feb 25	68.41000 +0.41	68.47	67.36	67.81	266,466
25 Feb 25	68.00000 +0.21	69.15	67.89	68.39	231,681
24 Feb 25	67.79000 -0.11	68.58	67.45	68.44	336,631
21 Feb 25	67.90000 -1.61	70.37	67.90	69.80	384,237
20 Feb 25	69.51000 -0.29	69.77	67.88	69.45	306,535
19 Feb 25	69.80000 -0.11	70.12	66.28	69.41	264,219
18 Feb 25	69.91000 +1.38	70.31	68.37	68.66	238,022
14 Feb 25	68.53000 -0.48	69.94	68.25	69.54	199,075
13 Feb 25	69.01000 +0.26	69.04	67.80	68.98	138,667
12 Feb 25	68.75000 -1.49	69.53	68.52	69.06	285,309
11 Feb 25	70.24000 +0.96	70.47	68.79	68.79	211,564
10 Feb 25	69.28000 -0.52	70.09	69.04	69.69	304,929
07 Feb 25	69.80000 -0.49	70.06	68.29	70.06	319,879
06 Feb 25	70.29000 +1.26	70.40	68.78	69.34	224,948
05 Feb 25	69.03000 +0.89	69.12	65.43	68.52	162,101
04 Feb 25	68.14000 +1.91	68.25	64.07	65.10	155,299
03 Feb 25	66.23000 -0.93	67.09	64.83	65.77	216,442
31 Jan 25	67.16000 -0.12	68.54	66.93	67.26	231,762
30 Jan 25	67.28000 +0.63	68.44	65.16	66.57	217,471
29 Jan 25	66.65000 -0.33	67.86	65.88	66.98	138,928
28 Jan 25	66.98000 -0.49	68.00	66.59	67.30	164,006
27 Jan 25	67.47000 +0.89	68.32	66.39	66.75	391,705
24 Jan 25	66.58000 +0.70	66.98	65.33	65.56	184,950
23 Jan 25	65.88000 -1.47	67.36	65.28	67.12	263,393
22 Jan 25	67.35000 -0.85	67.79	66.74	67.72	369,337
21 Jan 25	68.20000 +1.16	68.96	66.85	66.85	382,902
17 Jan 25	67.04000 +3.12	68.17	64.60	64.70	468,693
16 Jan 25	63.92000 -0.88	65.04	63.66	64.72	227,184
15 Jan 25	64.80000 +1.24	66.32	64.00	64.00	251,292
14 Jan 25	63.56000 +2.52	63.61	61.55	61.74	230,490
13 Jan 25	61.04000 +0.73	61.38	59.46	59.87	190,072
10 Jan 25	60.31000 -2.04	62.24	59.54	61.17	249,156
08 Jan 25	62.35000 -0.35	62.81	61.62	62.43	377,378
07 Jan 25	62.70000 -0.74	63.79	62.07	63.69	246,745
06 Jan 25	63.44000 -0.48	64.98	63.30	63.92	185,057
03 Jan 25	63.92000 +0.73	64.00	62.27	63.47	176,962
02 Jan 25	63.19000 -1.00	65.05	62.97	64.58	170,768
31 Dec 24	64.19000 +0.08	65.29	63.84	64.22	144,223
30 Dec 24	64.11000 -0.89	64.69	63.63	64.35	128,361
27 Dec 24	65.00000 -0.92	66.14	64.17	65.33	248,030
26 Dec 24	65.92000 -0.19	66.19	65.44	65.56	148,086
24 Dec 24	66.11000 -0.15	67.02	65.42	66.19	213,015
23 Dec 24	66.26000 +0.24	66.34	65.40	65.54	225,748
20 Dec 24	66.02000 +0.52	67.04	64.78	64.78	607,474
19 Dec 24	65.50000 -0.24	67.49	64.85	66.76	249,187
18 Dec 24	65.74000 -3.74	70.60	65.21	70.20	488,331
17 Dec 24	69.48000 -2.20	71.81	69.39	71.12	211,068
16 Dec 24	71.68000 +0.88	71.73	70.75	71.15	223,635
13 Dec 24	70.80000 -0.80	71.48	70.29	71.41	217,172
12 Dec 24	71.60000 +0.21	72.21	71.07	71.32	215,776
11 Dec 24	71.39000 +0.80	72.29	70.70	71.29	397,915
10 Dec 24	70.59000 -0.10	72.20	70.13	70.68	247,770
09 Dec 24	70.69000 -1.08	72.27	70.46	72.04	326,989
06 Dec 24	71.77000 +0.34	72.55	70.63	72.17	117,037
05 Dec 24	71.43000 -0.91	72.88	71.39	72.54	123,051
04 Dec 24	72.34000 +0.76	72.51	71.18	71.83	187,730
03 Dec 24	71.58000 -1.09	73.22	71.36	72.68	122,255
02 Dec 24	72.67000 +0.28	73.50	71.42	72.53	210,745
29 Nov 24	72.39000 -0.60	74.35	71.88	73.72	111,824
27 Nov 24	72.99000 -0.37	75.14	72.93	74.14	122,247
26 Nov 24	73.36000 -1.61	74.50	73.30	74.49	145,937
25 Nov 24	74.97000 +0.99	77.23	74.78	75.20	301,431
22 Nov 24	73.98000 +1.84	74.39	72.59	72.63	155,283
21 Nov 24	72.14000 +1.33	72.95	70.76	71.21	306,267
20 Nov 24	70.81000 +0.02	70.86	69.92	70.58	186,614
19 Nov 24	70.79000 -0.85	71.19	70.05	70.28	112,942
18 Nov 24	71.64000 -0.58	72.85	71.51	72.13	185,973
15 Nov 24	72.22000 +0.33	73.34	70.69	72.30	213,866
14 Nov 24	71.89000 -0.96	73.37	71.51	72.85	144,502
13 Nov 24	72.85000 -0.89	74.88	72.76	74.41	267,813
12 Nov 24	73.74000 -0.36	75.06	73.26	73.80	225,912
11 Nov 24	74.10000 +2.01	75.63	72.59	73.00	268,792
08 Nov 24	72.09000 +1.48	72.77	70.14	71.55	283,400
07 Nov 24	70.61000 -2.32	73.25	70.24	72.13	496,500
06 Nov 24	72.93000 +9.73	73.28	68.34	68.34	624,728
05 Nov 24	63.20000 +1.36	63.32	61.53	61.92	162,401
04 Nov 24	61.84000 -0.76	63.65	61.10	62.33	188,067
01 Nov 24	62.60000 -0.30	63.82	62.11	63.43	232,469
31 Oct 24	62.90000 -1.33	64.35	62.82	64.35	132,993
30 Oct 24	64.23000 +1.06	65.10	62.31	62.82	132,041
29 Oct 24	63.17000 -0.52	63.65	63.08	63.53	117,640
28 Oct 24	63.69000 +1.84	64.04	62.27	62.62	208,011
25 Oct 24	61.85000 -0.95	63.53	61.26	63.23	214,217
24 Oct 24	62.80000 +0.06	63.09	61.31	62.73	354,315
23 Oct 24	62.74000 +0.57	62.80	61.83	61.91	209,051
22 Oct 24	62.17000 -0.20	62.56	61.41	62.26	557,332
21 Oct 24	62.37000 +0.80	65.37	62.00	64.53	449,006
18 Oct 24	61.57000 -3.52	63.88	60.92	63.17	504,732
17 Oct 24	65.09000 +0.85	65.47	64.00	64.30	310,014
16 Oct 24	64.24000 +1.20	64.64	63.52	63.52	360,334
15 Oct 24	63.04000 +2.24	63.92	60.72	60.99	409,271
14 Oct 24	60.80000 +0.45	61.07	59.77	60.30	180,044
11 Oct 24	60.35000 +2.26	60.50	58.42	58.42	230,229
10 Oct 24	58.09000 +0.16	58.12	56.87	57.49	222,498
09 Oct 24	57.93000 +1.05	58.34	56.54	56.88	256,479
08 Oct 24	56.88000 -0.58	58.00	56.84	57.69	201,095
07 Oct 24	57.46000 -0.51	58.25	57.10	57.97	128,908
04 Oct 24	57.97000 +0.76	58.74	57.30	58.24	258,445
03 Oct 24	57.21000 +0.17	57.26	56.23	56.66	185,302
02 Oct 24	57.04000 -0.23	57.92	56.88	57.14	204,718
01 Oct 24	57.27000 -1.86	58.98	56.91	58.98	322,841
30 Sep 24	59.13000 +0.69	59.79	57.87	57.91	199,935
27 Sep 24	58.44000 -0.64	59.92	58.03	59.92	257,857
26 Sep 24	59.08000 +0.22	59.56	58.75	59.56	412,894
25 Sep 24	58.86000 -0.66	59.42	58.69	59.41	144,568
24 Sep 24	59.52000 -1.08	61.19	59.50	60.65	181,603
23 Sep 24	60.60000 +0.01	60.92	60.02	60.88	221,567
20 Sep 24	60.59000 -1.81	62.29	60.29	61.85	1,126,390
19 Sep 24	62.40000 +0.29	63.81	61.31	63.78	386,956
18 Sep 24	62.11000 -0.01	64.15	61.05	62.13	328,420
17 Sep 24	62.12000 +0.68	63.85	61.43	62.24	182,324
16 Sep 24	61.44000 +0.64	62.06	59.86	61.01	376,055
13 Sep 24	60.80000 +1.69	60.85	59.12	59.89	192,743
12 Sep 24	59.11000 +0.20	59.65	58.14	59.26	125,977
11 Sep 24	58.91000 -0.79	59.17	57.01	59.17	201,456
10 Sep 24	59.70000 -0.11	59.98	58.22	59.85	145,386
09 Sep 24	59.81000 -0.16	60.40	59.01	60.03	148,563
06 Sep 24	59.97000 -1.02	61.49	59.63	61.29	126,546
05 Sep 24	60.99000 -0.46	62.10	60.53	61.90	117,293
04 Sep 24	61.45000 -0.93	62.99	60.98	61.68	111,747
03 Sep 24	62.38000 -0.93	63.41	61.94	62.45	194,092
30 Aug 24	63.31000 +0.16	63.65	62.74	63.18	179,667
29 Aug 24	63.15000 +0.19	63.56	62.26	63.36	127,344
28 Aug 24	62.96000 +0.68	63.37	61.72	61.86	113,951
27 Aug 24	62.28000 -0.62	62.77	62.11	62.43	168,405
26 Aug 24	62.90000 -0.09	64.02	62.51	63.58	244,794
23 Aug 24	62.99000 +3.82	64.07	59.37	59.71	261,589
22 Aug 24	59.17000 -0.01	59.68	58.50	58.80	114,241
21 Aug 24	59.18000 +0.33	59.74	58.61	59.37	92,471
20 Aug 24	58.85000 -1.80	60.31	58.77	60.31	143,884
19 Aug 24	60.65000 +0.62	60.74	59.87	60.00	173,481
16 Aug 24	60.03000 +0.72	61.24	59.23	59.23	198,279
15 Aug 24	59.31000 +1.72	60.03	58.81	59.14	167,027
14 Aug 24	57.59000 -0.43	58.15	57.16	58.15	115,743
13 Aug 24	58.02000 +0.85	58.14	56.52	57.47	156,490
12 Aug 24	57.17000 -0.91	59.21	56.62	58.54	132,074
09 Aug 24	58.08000 -0.38	58.41	57.34	58.18	143,323
08 Aug 24	58.46000 +0.92	58.53	57.67	58.29	148,163
07 Aug 24	57.54000 -0.70	59.35	57.09	59.19	178,422
06 Aug 24	58.24000 +0.33	58.75	57.40	57.86	202,916
05 Aug 24	57.91000 -2.75	58.75	56.67	57.92	329,941
02 Aug 24	60.66000 -1.11	61.04	57.73	59.07	278,060
01 Aug 24	61.77000 -2.38	63.97	61.30	63.72	418,004
31 Jul 24	64.15000 -0.19	65.79	63.33	64.18	343,562
30 Jul 24	64.34000 +2.11	64.43	62.58	62.58	243,449
29 Jul 24	62.23000 -1.92	64.65	62.10	64.48	204,403
26 Jul 24	64.15000 +1.15	64.18	62.47	63.01	252,888
25 Jul 24	63.00000 +0.89	64.37	62.23	62.23	366,116
24 Jul 24	62.11000 -0.15	64.04	61.88	61.88	290,414
23 Jul 24	62.26000 +0.40	62.72	60.32	61.06	352,318
22 Jul 24	61.86000 +3.81	62.10	58.55	58.87	480,620
19 Jul 24	58.05000 +1.43	60.68	57.90	58.81	478,670
18 Jul 24	56.62000 -1.38	58.57	56.10	57.41	425,837
17 Jul 24	58.00000 +1.36	58.83	55.98	55.98	432,033
16 Jul 24	56.64000 +2.30	56.94	54.12	55.01	490,534
15 Jul 24	54.34000 +2.07	55.19	52.99	52.99	291,065
12 Jul 24	52.27000 -0.56	53.69	52.27	53.45	243,904
11 Jul 24	52.83000 +3.25	53.10	49.85	50.79	537,436
10 Jul 24	49.58000 +1.00	49.83	48.40	48.58	174,305
09 Jul 24	48.58000 +0.69	48.69	47.44	47.82	163,755
08 Jul 24	47.89000 -0.08	48.71	47.43	48.71	173,258
05 Jul 24	47.97000 -1.00	49.50	47.69	48.97	456,847
03 Jul 24	48.97000 -0.67	49.77	48.81	49.77	95,867
02 Jul 24	49.64000 +0.15	50.11	49.39	49.39	130,942
01 Jul 24	49.49000 -1.23	50.65	49.23	50.11	199,445
28 Jun 24	50.72000 +2.92	50.99	48.45	48.45	503,608
27 Jun 24	47.80000 +0.76	47.87	46.81	47.15	155,133
26 Jun 24	47.04000 +0.40	47.31	46.06	46.48	191,186
25 Jun 24	46.64000 -0.73	47.25	46.57	47.13	204,329
24 Jun 24	47.37000 +0.94	47.67	46.38	46.60	302,147
21 Jun 24	46.43000 -0.53	46.72	45.11	45.37	1,119,373
20 Jun 24	46.96000 +0.45	46.97	46.03	46.42	300,261
18 Jun 24	46.51000 -0.01	46.99	45.78	46.50	284,268
17 Jun 24	46.52000 +0.04	46.80	45.29	46.10	549,254
14 Jun 24	46.48000 -1.24	47.51	46.38	47.28	233,342
13 Jun 24	47.72000 -0.97	48.74	47.15	48.68	327,780
12 Jun 24	48.69000 +1.44	49.43	48.06	48.45	324,376
11 Jun 24	47.25000 -0.53	47.54	46.60	47.31	241,884
10 Jun 24	47.78000 -1.89	49.08	47.63	49.08	398,344
07 Jun 24	49.67000 -0.32	50.02	49.17	49.26	123,190
06 Jun 24	49.99000 +0.22	50.29	49.37	49.80	94,185
05 Jun 24	49.77000 -0.20	50.38	49.20	50.21	147,864
04 Jun 24	49.97000 -0.04	50.14	49.32	49.52	177,731
03 Jun 24	50.01000 -0.78	51.41	49.89	51.41	115,604
31 May 24	50.79000 +0.36	51.39	50.54	50.73	205,279
30 May 24	50.43000 +0.90	50.88	49.68	50.04	142,269
29 May 24	49.53000 -0.79	49.72	48.78	49.55	183,778
28 May 24	50.32000 -0.59	51.29	50.12	50.91	134,095
24 May 24	50.91000 -0.38	52.51	50.51	51.66	142,140
23 May 24	51.29000 -2.77	54.28	51.00	54.21	298,896
22 May 24	54.06000 +0.87	54.28	52.82	53.04	469,107
21 May 24	53.19000 +0.27	53.26	52.61	52.71	209,425
20 May 24	52.92000 -0.03	53.40	52.74	53.04	161,606
17 May 24	52.95000 +0.25	53.25	52.72	52.93	155,960
16 May 24	52.70000 +0.51	52.85	51.65	51.98	159,773
15 May 24	52.19000 -0.46	53.24	52.01	53.21	191,022
14 May 24	52.65000 +0.69	52.76	51.91	52.38	160,292
13 May 24	51.96000 +0.16	52.54	51.80	52.24	165,178
10 May 24	51.80000 -0.11	52.21	51.10	51.81	177,902
09 May 24	51.91000 +0.69	52.06	51.18	51.38	195,796
08 May 24	51.22000 +0.48	51.29	50.02	50.33	181,521
07 May 24	50.74000 -0.76	51.86	50.67	51.76	161,356
06 May 24	51.50000 -0.42	52.31	51.41	51.95	210,172
03 May 24	51.92000 +0.59	52.32	51.32	52.32	264,608
02 May 24	51.33000 +0.46	51.58	50.80	51.20	306,716
01 May 24	50.87000 +0.63	51.97	50.27	50.64	356,989
30 Apr 24	50.24000 -0.86	51.10	50.10	50.55	164,819
29 Apr 24	51.10000 -1.63	53.44	51.09	52.88	170,464
26 Apr 24	52.73000 +0.38	53.15	52.15	52.15	257,439
25 Apr 24	52.35000 -0.57	52.54	50.98	52.24	317,661
24 Apr 24	52.92000 +0.70	53.15	50.79	51.69	459,405
23 Apr 24	52.22000 +1.43	52.69	50.63	50.92	358,585
22 Apr 24	50.79000 +0.23	50.99	49.96	50.38	249,010
19 Apr 24	50.56000 +1.11	50.77	47.84	47.84	419,376
18 Apr 24	49.45000 +0.92	49.61	48.59	48.95	224,676
17 Apr 24	48.53000 +0.06	49.54	48.52	49.00	229,059
16 Apr 24	48.47000 -0.23	48.65	47.69	48.14	210,751
15 Apr 24	48.70000 +0.06	49.15	47.83	48.74	256,585
12 Apr 24	48.64000 +0.43	48.65	47.60	47.83	306,070
11 Apr 24	48.21000 +0.72	48.41	47.27	47.59	270,611
10 Apr 24	47.49000 -2.50	48.47	46.80	48.39	275,780
09 Apr 24	49.99000 +0.31	50.49	49.86	49.94	345,410
08 Apr 24	49.68000 +0.49	50.20	49.33	49.33	120,355
05 Apr 24	49.19000 -0.27	49.64	48.72	49.30	140,902
04 Apr 24	49.46000 -0.14	50.90	49.30	50.34	501,403
03 Apr 24	49.60000 -0.42	50.33	49.49	49.56	212,891
02 Apr 24	50.02000 -0.78	50.58	49.47	50.08	241,833
01 Apr 24	50.80000 -1.22	52.61	50.44	52.47	180,208
28 Mar 24	52.02000 -0.67	52.65	51.74	52.19	214,017
27 Mar 24	52.69000 +1.97	52.72	51.17	51.17	211,749
26 Mar 24	50.72000 -0.63	52.38	50.55	51.50	185,696
25 Mar 24	51.35000 +0.63	52.00	50.60	50.60	165,059
22 Mar 24	50.72000 -0.71	51.93	50.48	51.93	177,972
21 Mar 24	51.43000 +0.20	52.30	51.34	51.38	211,739
20 Mar 24	51.23000 +1.88	51.77	48.94	48.95	186,780
19 Mar 24	49.35000 -0.08	50.00	49.21	49.43	153,154
18 Mar 24	49.43000 -0.50	50.57	49.30	49.97	176,131
15 Mar 24	49.93000 +0.99	50.45	48.67	48.67	1,303,685
14 Mar 24	48.94000 -1.73	50.39	48.49	50.31	456,065
13 Mar 24	50.67000 -0.06	51.55	50.42	50.44	239,861
12 Mar 24	50.73000 -1.43	51.87	50.72	51.87	225,821
11 Mar 24	52.16000 +0.32	52.79	52.06	52.24	213,786
08 Mar 24	51.84000 +0.02	52.95	51.55	52.82	174,539
07 Mar 24	51.82000 +0.32	52.60	51.55	52.25	230,476
06 Mar 24	51.50000 +0.04	52.44	50.27	51.56	270,700
05 Mar 24	51.46000 +2.33	51.49	49.14	49.14	323,298
04 Mar 24	49.13000 -1.82	51.80	48.94	50.70	402,196
01 Mar 24	50.95000 -1.22	51.93	50.54	51.77	236,473
29 Feb 24	52.17000 +0.99	53.12	51.88	52.20	159,423
28 Feb 24	51.18000 -1.19	52.51	51.15	51.80	131,783
27 Feb 24	52.37000 +0.74	52.53	51.86	52.08	137,775
26 Feb 24	51.63000 -0.93	52.93	51.13	52.20	148,775
23 Feb 24	52.56000 -0.06	53.20	52.16	52.55	132,614
22 Feb 24	52.62000 -0.36	53.39	52.06	52.67	224,721
21 Feb 24	52.98000 -0.21	53.43	52.44	52.86	188,106
20 Feb 24	53.19000 -0.57	53.96	53.09	53.11	129,702
16 Feb 24	53.76000 -0.23	54.17	52.57	53.51	213,832
15 Feb 24	53.99000 +2.54	54.23	51.81	52.00	235,404
14 Feb 24	51.45000 +0.29	51.96	50.60	51.92	247,870
13 Feb 24	51.16000 -3.13	52.33	50.10	52.19	365,667
12 Feb 24	54.29000 +1.35	54.99	53.08	53.15	329,068
09 Feb 24	52.94000 +0.34	53.48	51.42	52.30	376,957
08 Feb 24	52.60000 -0.68	53.63	52.26	53.12	263,544
07 Feb 24	53.28000 -0.56	54.04	52.31	54.04	201,205
06 Feb 24	53.84000 -0.86	55.74	53.40	54.90	188,964
05 Feb 24	54.70000 -1.05	55.44	54.10	54.86	366,360
02 Feb 24	55.75000 +1.15	56.42	53.61	53.61	445,501
01 Feb 24	54.60000 -1.49	57.44	52.76	56.69	811,392
31 Jan 24	56.09000 -3.68	59.68	55.93	58.90	436,429
30 Jan 24	59.77000 -0.46	60.38	59.75	60.20	371,018
29 Jan 24	60.23000 +0.84	60.33	59.33	59.66	510,178
26 Jan 24	59.39000 +0.37	60.14	59.02	59.49	224,899
25 Jan 24	59.02000 -0.88	60.99	58.78	60.87	322,607
24 Jan 24	59.90000 -0.82	62.03	59.82	61.27	350,405
23 Jan 24	60.72000 -1.09	62.48	60.51	62.48	320,610
22 Jan 24	61.81000 +1.59	61.86	60.03	60.55	297,736
19 Jan 24	60.22000 -0.81	62.99	58.98	62.99	379,932
18 Jan 24	61.03000 +0.42	61.48	60.48	61.11	209,452
17 Jan 24	60.61000 -0.56	61.56	58.31	60.04	172,122
16 Jan 24	61.17000 -1.48	62.39	60.94	61.30	203,996
12 Jan 24	62.65000 -0.62	64.68	61.93	64.00	125,902
11 Jan 24	63.27000 -1.03	63.88	62.01	63.87	340,275
10 Jan 24	64.30000 +0.34	64.35	63.01	63.64	135,592
09 Jan 24	63.96000 -0.06	64.35	62.57	63.14	153,252
08 Jan 24	64.02000 +0.34	64.16	63.36	63.69	210,732
05 Jan 24	63.68000 +0.30	64.73	61.70	62.78	150,154
04 Jan 24	63.38000 +0.74	63.83	62.75	62.93	162,620
03 Jan 24	62.64000 -2.63	64.98	62.50	64.98	189,435
02 Jan 24	65.27000 -0.54	66.65	64.96	65.12	151,740
29 Dec 23	65.81000 -2.01	67.51	65.62	67.51	173,442
28 Dec 23	67.82000 +0.17	68.10	66.75	67.14	145,787
27 Dec 23	67.65000 +0.29	67.96	67.01	67.37	160,360
26 Dec 23	67.36000 +1.40	67.70	65.88	66.43	131,359
22 Dec 23	65.96000 +0.09	66.77	65.75	65.75	201,264
21 Dec 23	65.87000 +1.05	66.03	64.87	65.82	160,445
20 Dec 23	64.82000 -1.14	67.32	64.79	66.08	330,318
19 Dec 23	65.96000 +1.12	66.36	65.08	65.08	247,807
18 Dec 23	64.84000 -0.47	66.19	64.64	65.94	240,915
15 Dec 23	65.31000 -1.06	67.44	65.04	67.44	975,375
14 Dec 23	66.37000 +1.28	68.75	64.74	67.17	513,015
13 Dec 23	65.09000 +4.15	65.28	60.86	61.18	346,688
12 Dec 23	60.94000 -0.83	61.76	60.86	61.76	200,372
11 Dec 23	61.77000 +0.17	62.03	61.20	61.51	150,604
08 Dec 23	61.60000 +0.54	62.08	59.54	61.13	137,585
07 Dec 23	61.06000 +1.23	61.08	59.35	60.05	131,584
06 Dec 23	59.83000 +0.35	61.65	59.74	60.17	228,539
05 Dec 23	59.48000 -0.38	60.19	58.56	59.37	247,189
04 Dec 23	59.86000 +0.09	60.52	57.10	58.96	403,669
01 Dec 23	59.77000 +2.75	60.82	55.79	56.60	322,180
30 Nov 23	57.02000 +0.15	57.44	56.37	57.05	321,069
29 Nov 23	56.87000 +1.36	57.81	55.98	55.98	207,824
28 Nov 23	55.51000 +0.03	55.62	54.83	55.41	165,181
27 Nov 23	55.48000 -0.21	55.54	54.99	55.34	155,620
24 Nov 23	55.69000 +0.15	56.02	55.10	55.66	62,072
22 Nov 23	55.54000 +0.38	56.10	55.13	55.84	148,723
21 Nov 23	55.16000 -1.33	56.65	55.07	56.15	139,986
20 Nov 23	56.49000 -0.54	57.13	56.17	56.86	219,210
17 Nov 23	57.03000 +0.40	58.17	56.88	56.97	245,854
16 Nov 23	56.63000 -0.21	56.96	55.26	56.92	183,959
15 Nov 23	56.84000 +0.47	57.86	55.94	56.25	259,641
14 Nov 23	56.37000 +4.53	57.00	53.63	54.14	301,194
13 Nov 23	51.84000 +0.05	52.21	50.65	51.36	170,921
10 Nov 23	51.79000 +0.28	52.17	50.95	51.75	191,256
09 Nov 23	51.51000 -0.20	52.36	51.17	51.83	170,049
08 Nov 23	51.71000 -1.42	53.21	51.46	53.09	197,172
07 Nov 23	53.13000 -0.73	53.80	53.01	53.49	188,010
06 Nov 23	53.86000 -0.11	54.23	53.37	53.85	274,516
03 Nov 23	53.97000 +1.57	55.17	52.99	53.71	223,985
02 Nov 23	52.40000 +2.42	52.74	50.36	50.36	232,252
01 Nov 23	49.98000 +1.18	50.28	48.51	49.05	228,162
31 Oct 23	48.80000 -0.02	49.67	48.53	48.82	166,563
30 Oct 23	48.82000 +1.48	49.31	46.61	47.94	194,422
27 Oct 23	47.34000 -1.26	48.97	46.75	48.59	246,207
26 Oct 23	48.60000 +2.51	48.77	45.50	46.29	274,245
25 Oct 23	46.09000 +0.65	46.40	44.63	44.99	247,555
24 Oct 23	45.44000 -0.93	47.36	45.11	46.69	209,564
23 Oct 23	46.37000 +0.76	47.26	44.91	45.21	260,505
20 Oct 23	45.61000 -2.19	50.10	45.55	50.10	321,651
19 Oct 23	47.80000 -0.59	49.10	47.60	48.65	213,287
18 Oct 23	48.39000 -1.39	49.62	48.24	49.30	118,250
17 Oct 23	49.78000 +1.40	50.64	47.60	48.12	161,040
16 Oct 23	48.38000 +1.10	48.62	47.70	47.72	170,229
13 Oct 23	47.28000 -0.97	48.74	47.02	48.60	146,455
12 Oct 23	48.25000 -0.89	49.74	48.05	49.07	150,626
11 Oct 23	49.14000 -0.04	49.91	48.39	49.32	166,510
10 Oct 23	49.18000 +0.33	49.81	48.90	49.20	255,873
09 Oct 23	48.85000 +0.65	49.43	47.96	48.02	142,922
06 Oct 23	48.20000 -0.36	49.02	47.05	47.99	341,913
05 Oct 23	48.56000 +0.94	48.88	47.08	47.55	362,729
04 Oct 23	47.62000 +0.01	48.04	47.18	47.76	181,617
03 Oct 23	47.61000 -0.84	48.60	47.18	48.03	185,209
02 Oct 23	48.45000 -0.64	49.09	48.21	49.06	215,188
29 Sep 23	49.09000 +0.20	49.63	48.80	48.88	197,134
28 Sep 23	48.89000 +0.54	49.33	48.17	48.47	279,084
27 Sep 23	48.35000 -0.30	49.34	47.85	49.01	164,031
26 Sep 23	48.65000 -0.38	49.56	48.26	48.45	215,896
25 Sep 23	49.03000 +0.84	49.08	47.30	47.90	114,879
22 Sep 23	48.19000 -0.61	49.99	47.96	48.94	189,487
21 Sep 23	48.80000 -0.63	49.53	48.68	48.93	177,134
20 Sep 23	49.43000 -0.40	51.11	49.40	50.19	173,355
19 Sep 23	49.83000 -0.01	50.35	49.25	50.06	256,228
18 Sep 23	49.84000 -1.30	51.12	49.81	51.12	261,241
15 Sep 23	51.14000 -0.63	52.06	50.82	51.69	1,036,632
14 Sep 23	51.77000 +0.66	52.14	51.35	51.50	246,997
13 Sep 23	51.11000 -1.14	52.48	50.99	52.12	310,666
12 Sep 23	52.25000 -0.61	53.00	51.66	51.69	218,471
11 Sep 23	52.86000 -1.40	57.23	52.81	54.65	247,843
08 Sep 23	54.26000 +0.51	56.01	53.56	54.02	200,156
07 Sep 23	53.75000 -0.14	55.69	53.37	53.80	303,213
06 Sep 23	53.89000 -0.96	55.45	53.08	55.03	245,003
05 Sep 23	54.85000 -1.19	56.01	53.72	55.61	268,987
01 Sep 23	56.04000 +2.02	56.21	54.44	54.44	160,652
31 Aug 23	54.02000 +0.05	54.30	53.53	53.93	204,255
30 Aug 23	53.97000 +0.21	54.04	53.13	53.67	114,067
29 Aug 23	53.76000 +0.52	53.98	52.76	53.46	135,387
28 Aug 23	53.24000 +0.49	53.50	51.01	52.99	183,954
25 Aug 23	52.75000 -0.45	53.56	51.97	53.45	167,992
24 Aug 23	53.20000 -0.07	53.73	52.69	53.03	229,141
23 Aug 23	53.27000 -0.21	53.87	53.06	53.52	143,345
22 Aug 23	53.48000 -1.19	55.23	53.47	54.64	213,822
21 Aug 23	54.67000 -0.72	56.04	54.29	55.47	191,400
18 Aug 23	55.39000 +0.13	55.88	54.22	54.67	323,029
17 Aug 23	55.26000 +0.64	55.62	54.60	54.87	233,169
16 Aug 23	54.62000 -0.37	55.75	54.47	54.99	198,701
15 Aug 23	54.99000 -1.50	56.35	54.58	55.73	221,104
14 Aug 23	56.49000 -0.65	56.84	55.28	56.67	190,248
11 Aug 23	57.14000 -0.48	57.55	56.12	57.18	149,500
10 Aug 23	57.62000 +0.22	58.46	57.10	57.77	148,445
09 Aug 23	57.40000 -0.98	58.44	56.93	58.00	229,548
08 Aug 23	58.38000 -1.12	58.55	56.68	58.31	221,147
07 Aug 23	59.50000 +0.34	59.86	58.45	59.15	148,686
04 Aug 23	59.16000 -0.38	59.99	58.65	59.39	137,923
03 Aug 23	59.54000 +0.35	60.04	58.10	59.05	155,870
02 Aug 23	59.19000 +0.14	59.31	58.10	58.17	147,486
01 Aug 23	59.05000 -1.20	60.14	58.43	59.72	182,683
31 Jul 23	60.25000 +0.30	60.83	56.36	59.90	216,332
28 Jul 23	59.95000 -0.09	61.07	59.16	60.47	176,707
27 Jul 23	60.04000 -1.03	62.04	59.58	61.73	361,159
26 Jul 23	61.07000 +3.38	61.21	58.47	58.66	483,549
25 Jul 23	57.69000 -1.04	59.52	57.55	58.76	406,980
24 Jul 23	58.73000 +3.15	58.74	55.12	55.35	408,831
21 Jul 23	55.58000 +2.16	55.83	53.10	55.00	505,314
20 Jul 23	53.42000 -0.04	53.54	52.03	53.21	283,802
19 Jul 23	53.46000 +1.83	53.65	51.69	51.97	221,387
18 Jul 23	51.63000 +2.07	51.92	49.70	49.70	208,380
17 Jul 23	49.56000 +0.53	50.01	48.92	48.92	161,012
14 Jul 23	49.03000 -0.81	50.23	48.62	50.00	301,517
13 Jul 23	49.84000 +1.60	50.39	48.30	48.68	362,630
12 Jul 23	48.24000 +1.79	48.66	47.48	47.48	339,794
11 Jul 23	46.45000 +0.84	46.57	45.20	45.80	212,499
10 Jul 23	45.61000 -0.53	47.19	45.40	46.02	245,112
07 Jul 23	46.14000 +0.65	46.92	45.41	45.41	205,859
06 Jul 23	45.49000 -0.01	45.72	44.27	44.89	279,234
05 Jul 23	45.50000 -0.68	46.30	44.85	45.68	227,655
03 Jul 23	46.18000 +1.67	46.30	44.84	44.84	135,424
30 Jun 23	44.51000 -0.98	45.95	44.49	45.95	188,039
29 Jun 23	45.49000 +0.50	46.72	45.40	45.75	200,583
28 Jun 23	44.99000 -1.42	46.33	44.91	46.33	217,386
27 Jun 23	46.41000 +0.62	47.44	45.26	45.93	201,052
26 Jun 23	45.79000 +0.38	46.57	45.33	45.41	282,830
23 Jun 23	45.41000 -0.55	45.88	44.08	44.84	651,865
22 Jun 23	45.96000 -1.62	47.55	45.56	47.31	215,804
21 Jun 23	47.58000 -1.05	48.55	47.50	48.55	200,458
20 Jun 23	48.63000 -0.66	49.33	47.99	49.17	220,748
16 Jun 23	49.29000 -0.34	50.09	48.08	50.09	979,440
15 Jun 23	49.63000 +0.53	50.05	48.72	48.72	267,572
14 Jun 23	49.10000 -2.34	51.92	48.87	51.49	267,646
13 Jun 23	51.44000 +0.53	52.54	50.60	51.28	224,614
12 Jun 23	50.91000 -0.52	52.81	50.03	51.15	260,074
09 Jun 23	51.43000 -0.17	53.46	50.76	51.82	172,411
08 Jun 23	51.60000 -1.76	52.96	50.73	52.96	237,323
07 Jun 23	53.36000 +2.28	53.94	51.46	51.67	309,669
06 Jun 23	51.08000 +3.59	51.98	47.30	47.30	279,471
05 Jun 23	47.49000 -1.92	49.14	46.91	49.14	258,814
02 Jun 23	49.41000 +3.92	49.64	45.88	46.47	345,516
01 Jun 23	45.49000 +1.35	46.16	44.05	44.43	251,419
31 May 23	44.14000 -1.28	45.18	43.28	45.18	250,187
30 May 23	45.42000 +0.19	46.03	44.14	45.41	211,517
26 May 23	45.23000 +0.33	45.33	44.45	44.90	235,661
25 May 23	44.90000 -1.78	46.85	44.60	46.24	228,016
24 May 23	46.68000 -1.44	48.25	46.66	47.95	216,928
23 May 23	48.12000 -0.06	49.31	47.40	48.36	223,782
22 May 23	48.18000 +1.04	48.47	46.67	47.02	215,413
19 May 23	47.14000 -1.64	49.99	46.15	49.24	242,760
18 May 23	48.78000 -0.58	49.68	46.08	49.40	422,546
17 May 23	49.36000 +3.96	49.81	45.99	46.21	261,931
16 May 23	45.40000 -0.98	47.15	45.28	46.59	203,884
15 May 23	46.38000 +0.73	47.01	45.40	45.93	250,527
12 May 23	45.65000 +0.32	45.90	44.56	45.69	185,116
11 May 23	45.33000 -1.24	46.00	44.88	45.73	211,807
10 May 23	46.57000 -0.99	48.60	45.85	48.50	244,168
09 May 23	47.56000 -0.38	48.33	46.89	48.32	251,690
08 May 23	47.94000 -1.58	51.56	47.61	50.22	188,522
05 May 23	49.52000 +1.76	50.74	48.73	50.08	286,944
04 May 23	47.76000 -2.01	49.37	46.16	48.04	392,302
03 May 23	49.77000 -0.28	52.50	49.57	50.75	330,762
02 May 23	50.05000 -3.80	54.27	49.77	54.27	349,846
01 May 23	53.85000 -2.15	56.19	53.66	56.05	279,553
28 Apr 23	56.00000 +1.00	56.81	55.28	55.28	341,004
27 Apr 23	55.00000 -0.80	56.09	54.90	56.01	272,855
26 Apr 23	55.80000 -0.27	56.79	55.50	56.33	252,838
25 Apr 23	56.07000 -2.17	58.12	55.64	57.74	226,989
24 Apr 23	58.24000 -1.34	59.78	58.01	59.10	252,032
21 Apr 23	59.58000 -2.11	59.88	54.67	58.61	440,147
20 Apr 23	61.69000 -0.65	61.82	60.75	61.54	193,536
19 Apr 23	62.34000 +1.58	63.14	60.69	61.08	169,042
18 Apr 23	60.76000 -2.50	63.10	60.29	63.10	200,491
17 Apr 23	63.26000 +1.52	63.26	61.06	61.94	152,403
14 Apr 23	61.74000 -1.31	64.48	61.25	63.90	167,131
13 Apr 23	63.05000 +0.87	63.40	61.70	62.37	164,272
12 Apr 23	62.18000 -0.98	63.74	61.82	63.46	136,250
11 Apr 23	63.16000 -0.27	64.20	63.14	63.55	185,225
10 Apr 23	63.43000 -0.45	64.86	63.18	63.63	283,366
06 Apr 23	63.88000 +0.20	64.43	63.58	63.80	203,169
05 Apr 23	63.68000 -0.24	64.02	63.22	63.22	199,840
04 Apr 23	63.92000 -0.55	64.87	62.51	64.87	214,670
03 Apr 23	64.47000 -1.15	66.07	64.32	65.84	186,628
31 Mar 23	65.62000 +0.29	66.27	64.97	65.86	242,110
30 Mar 23	65.33000 -1.45	67.48	64.74	66.79	182,270
29 Mar 23	66.78000 -0.60	67.91	65.95	67.59	212,867
28 Mar 23	67.38000 -0.14	68.14	66.58	67.60	191,335
27 Mar 23	67.52000 -0.38	68.84	67.44	68.39	260,584
24 Mar 23	67.90000 +2.62	68.31	63.72	64.02	439,956
23 Mar 23	65.28000 -1.49	67.35	65.09	67.35	363,231
22 Mar 23	66.77000 -2.88	69.68	66.64	69.35	327,131
21 Mar 23	69.65000 +1.81	72.44	69.59	70.45	444,314
20 Mar 23	67.84000 -0.48	70.97	67.74	69.68	460,703
17 Mar 23	68.32000 -3.25	70.38	67.64	70.06	1,072,649
16 Mar 23	71.57000 +4.17	72.70	66.71	66.71	430,871
15 Mar 23	67.40000 -0.72	68.26	64.56	65.02	432,744
14 Mar 23	68.12000 +2.18	71.88	67.55	69.11	460,353
13 Mar 23	65.94000 -4.65	69.68	65.03	68.38	888,917
10 Mar 23	70.59000 -0.66	71.35	67.61	69.84	658,815
09 Mar 23	71.25000 -4.45	75.94	71.00	75.37	427,337
08 Mar 23	75.70000 +0.02	76.11	75.19	75.84	255,212
07 Mar 23	75.68000 -1.69	77.22	75.12	77.22	230,762
06 Mar 23	77.37000 -0.63	78.39	77.03	78.03	242,628
03 Mar 23	78.00000 +0.50	78.50	77.11	77.60	320,347
02 Mar 23	77.50000 -1.13	78.20	77.05	78.20	242,820
01 Mar 23	78.63000 -1.05	79.44	78.53	79.25	300,117
28 Feb 23	79.68000 -0.60	81.01	79.63	80.44	178,419
27 Feb 23	80.28000 -0.58	81.83	79.99	81.20	122,896
24 Feb 23	80.86000 +0.40	80.86	79.86	80.06	166,191
23 Feb 23	80.46000 +0.27	80.81	79.84	80.19	144,730
22 Feb 23	80.19000 -0.19	80.50	79.83	80.50	234,586
21 Feb 23	80.38000 -0.71	80.62	79.96	80.47	171,377
17 Feb 23	81.09000 +0.21	81.49	80.53	81.03	151,887
16 Feb 23	80.88000 +0.01	81.27	80.02	80.23	189,065
15 Feb 23	80.87000 +0.61	81.23	79.84	80.00	135,260
14 Feb 23	80.26000 -0.90	81.29	80.02	81.21	103,816
13 Feb 23	81.16000 +0.27	81.60	80.67	80.67	78,067
10 Feb 23	80.89000 +0.31	81.42	80.14	80.50	83,432
09 Feb 23	80.58000 -0.45	81.68	80.36	81.50	121,650
08 Feb 23	81.03000 -1.39	82.66	80.42	81.90	183,164
07 Feb 23	82.42000 +0.82	82.55	80.80	81.14	196,270
06 Feb 23	81.60000 -1.14	83.08	81.36	82.61	160,440
03 Feb 23	82.74000 +1.00	83.16	80.96	81.61	251,440
02 Feb 23	81.74000 +1.44	81.74	79.23	80.33	194,601
01 Feb 23	80.30000 +0.61	81.10	79.00	79.12	242,495
31 Jan 23	79.69000 +2.53	79.92	76.95	77.37	335,741
30 Jan 23	77.16000 -0.40	78.57	76.02	77.42	240,909
27 Jan 23	77.56000 -0.62	78.96	77.41	78.23	210,302
26 Jan 23	78.18000 +1.73	78.18	76.41	77.23	325,878
25 Jan 23	76.45000 -0.48	78.12	76.31	76.88	225,763
24 Jan 23	76.93000 +0.20	77.30	76.19	76.84	230,297
23 Jan 23	76.73000 -0.18	78.27	76.02	76.67	312,235
20 Jan 23	76.91000 -2.33	81.47	75.01	81.47	555,807
19 Jan 23	79.24000 -0.39	80.54	78.70	79.03	265,989
18 Jan 23	79.63000 -1.63	81.16	79.44	81.02	218,551
17 Jan 23	81.26000 -0.44	82.23	80.17	81.87	109,231
13 Jan 23	81.70000 -0.10	82.12	80.36	81.34	129,480
12 Jan 23	81.80000 +1.51	82.05	80.47	80.81	171,325
11 Jan 23	80.29000 -0.02	80.94	80.11	80.55	124,818
10 Jan 23	80.31000 +0.93	80.40	79.05	79.64	267,643
09 Jan 23	79.38000 -2.19	81.64	79.12	81.64	244,032
06 Jan 23	81.57000 +1.61	82.07	80.73	80.73	138,885
05 Jan 23	79.96000 -0.66	80.59	79.61	80.42	217,668
04 Jan 23	80.62000 -1.89	83.50	80.11	82.64	269,215
03 Jan 23	82.51000 -1.92	85.12	81.93	85.05	258,966
30 Dec 22	84.43000 -0.75	85.32	83.82	84.87	202,705
29 Dec 22	85.18000 +0.68	85.67	84.48	84.67	85,763
28 Dec 22	84.50000 -0.76	85.89	84.50	85.41	91,713
27 Dec 22	85.26000 +0.46	85.98	84.33	85.01	122,765
23 Dec 22	84.80000 +0.39	85.19	83.65	83.74	58,612
22 Dec 22	84.41000 -0.29	84.43	83.01	84.21	124,932
21 Dec 22	84.70000 +1.11	85.68	83.58	84.41	174,175
20 Dec 22	83.59000 +0.51	84.16	83.18	83.31	217,935
19 Dec 22	83.08000 +1.02	83.26	82.38	82.38	163,633
16 Dec 22	82.06000 -0.04	82.24	81.04	81.47	628,003
15 Dec 22	82.10000 -1.65	83.38	81.33	82.91	230,153
14 Dec 22	83.75000 -1.19	85.84	83.68	85.64	328,980
13 Dec 22	84.94000 -4.08	90.31	84.71	88.35	284,572
12 Dec 22	89.02000 +0.61	89.57	87.47	87.97	177,355
09 Dec 22	88.41000 +0.85	89.11	87.62	87.66	179,113
08 Dec 22	87.56000 +0.44	87.79	86.53	87.22	142,884
07 Dec 22	87.12000 -0.83	88.97	86.61	88.04	138,523
06 Dec 22	87.95000 -0.55	89.20	87.42	88.32	232,243
05 Dec 22	88.50000 -3.01	91.09	87.25	90.87	198,336
02 Dec 22	91.51000 +0.65	91.65	90.11	90.11	147,630
01 Dec 22	90.86000 +0.34	91.04	87.43	90.09	166,110
30 Nov 22	90.52000 +2.08	90.86	87.14	88.49	258,291
29 Nov 22	88.44000 +0.28	88.58	87.86	87.96	175,846
28 Nov 22	88.16000 -0.75	88.81	87.55	88.46	184,063
25 Nov 22	88.91000 +0.97	89.13	87.57	88.37	62,751
23 Nov 22	87.94000 -0.45	88.68	87.88	88.27	74,537
22 Nov 22	88.39000 +0.52	88.88	87.82	88.45	152,468
21 Nov 22	87.87000 +1.49	88.09	86.68	86.68	156,439
18 Nov 22	86.38000 +1.14	86.67	85.60	86.42	153,487
17 Nov 22	85.24000 -0.38	85.38	84.60	85.16	126,701
16 Nov 22	85.62000 -0.38	86.45	85.29	85.95	141,931
15 Nov 22	86.00000 +0.09	87.02	85.08	86.84	181,517
14 Nov 22	85.91000 -0.70	88.02	85.86	86.74	202,948
11 Nov 22	86.61000 -1.96	89.46	86.47	88.53	108,172
10 Nov 22	88.57000 +2.34	89.42	87.70	87.70	212,882
09 Nov 22	86.23000 -0.59	87.19	85.71	86.56	126,090
08 Nov 22	86.82000 -0.37	88.48	86.45	87.57	159,855
07 Nov 22	87.19000 +6.38	87.55	86.47	86.73	150,526
14 Oct 22	80.81000 +0.19	82.43	80.45	81.33	170,052
13 Oct 22	80.62000 +2.62	81.36	77.24	77.24	219,586
12 Oct 22	78.00000 +0.08	78.80	77.24	77.92	107,724
11 Oct 22	77.92000 +0.41	78.77	77.00	77.03	199,711
10 Oct 22	77.51000 +0.56	78.19	77.15	77.30	130,521
07 Oct 22	76.95000 -1.66	78.34	76.82	78.34	139,554
06 Oct 22	78.61000 +0.10	78.75	77.78	78.22	103,594
05 Oct 22	78.51000 -0.17	78.56	76.78	77.59	98,959
04 Oct 22	78.68000 +3.03	78.74	75.83	76.50	177,640
03 Oct 22	75.65000 +1.12	76.06	74.28	75.36	158,835
30 Sep 22	74.53000 -1.27	76.72	74.42	75.89	189,801
29 Sep 22	75.80000 -0.63	76.11	75.03	75.79	159,865
28 Sep 22	76.43000 +0.52	77.18	75.52	76.07	191,607
27 Sep 22	75.91000 -1.48	78.12	75.54	77.59	150,119
26 Sep 22	77.39000 -0.26	78.18	76.90	77.11	167,330
23 Sep 22	77.65000 -0.80	77.80	76.64	77.22	167,616
22 Sep 22	78.45000 -0.83	79.52	77.92	79.52	134,580
21 Sep 22	79.28000 -0.57	80.79	79.14	80.12	162,990
20 Sep 22	79.85000 +0.18	80.06	79.15	79.24	156,535
19 Sep 22	79.67000 +0.81	80.10	78.01	78.46	202,158
16 Sep 22	78.86000 +1.19	79.49	76.95	77.54	624,981
15 Sep 22	77.67000 +0.85	78.22	76.65	76.78	153,239
14 Sep 22	76.82000 +0.17	77.19	76.36	76.80	164,102
13 Sep 22	76.65000 -2.28	77.90	76.10	77.74	162,174
12 Sep 22	78.93000 +0.48	79.40	78.24	78.59	173,234
09 Sep 22	78.45000 +1.62	78.58	76.84	77.15	168,303
08 Sep 22	76.83000 +0.68	77.34	75.25	75.55	221,690
07 Sep 22	76.15000 +0.30	77.28	75.17	75.53	257,241
06 Sep 22	75.85000 -1.04	76.94	75.18	76.86	236,506
02 Sep 22	76.89000 -0.74	79.16	76.33	77.79	175,807
01 Sep 22	77.63000 -0.60	78.22	77.11	78.11	240,062
31 Aug 22	78.23000 -0.75	78.88	78.11	78.81	185,769
30 Aug 22	78.98000 +0.38	79.18	77.82	78.49	210,501
29 Aug 22	78.60000 -1.29	79.83	78.54	79.42	141,430
26 Aug 22	79.89000 -0.81	81.36	79.47	81.20	204,355
25 Aug 22	80.70000 -0.36	81.65	80.21	81.17	265,382
24 Aug 22	81.06000 -0.59	81.55	80.33	81.55	177,810
23 Aug 22	81.65000 -1.76	83.81	81.61	83.51	189,760
22 Aug 22	83.41000 -2.25	84.99	83.12	84.99	162,433
19 Aug 22	85.66000 -0.84	86.29	85.14	86.26	272,078
18 Aug 22	86.50000 -0.01	87.06	85.64	86.47	124,619
17 Aug 22	86.51000 -1.57	87.45	86.07	87.29	140,314
16 Aug 22	88.08000 +0.58	88.49	87.53	87.53	140,238
15 Aug 22	87.50000 +0.76	87.77	86.14	86.14	177,964
12 Aug 22	86.74000 +0.25	87.23	86.02	86.95	366,886
11 Aug 22	86.49000 +0.70	86.83	86.20	86.50	150,824
10 Aug 22	85.79000 +1.02	86.26	85.54	85.54	143,463
09 Aug 22	84.77000 +0.50	85.00	84.12	84.48	210,442
08 Aug 22	84.27000 -0.07	85.02	83.94	84.85	96,044
05 Aug 22	84.34000 +0.80	84.46	83.30	83.54	160,367
04 Aug 22	83.54000 -0.29	83.84	83.14	83.75	152,113
03 Aug 22	83.83000 +0.81	84.27	82.62	83.18	137,442
02 Aug 22	83.02000 -1.36	84.98	83.01	84.32	111,191
01 Aug 22	84.38000 +0.58	85.34	82.87	83.17	175,533
29 Jul 22	83.80000 -0.34	84.90	83.63	83.98	239,734
28 Jul 22	84.14000 +0.63	84.35	83.07	83.64	158,440
27 Jul 22	83.51000 -0.08	84.10	83.00	83.10	311,534
26 Jul 22	83.59000 -0.06	84.78	83.22	83.31	173,692
25 Jul 22	83.65000 +1.69	84.04	82.55	82.62	276,019
22 Jul 22	81.96000 +0.33	82.26	80.35	81.37	217,522
21 Jul 22	81.63000 -0.76	82.25	81.25	81.77	163,790
20 Jul 22	82.39000 +1.36	82.70	80.03	80.57	208,536
19 Jul 22	81.03000 +1.56	81.33	79.78	80.36	257,506
18 Jul 22	79.47000 +0.23	80.48	79.12	79.81	227,347
15 Jul 22	79.24000 +1.91	80.02	78.32	78.64	190,571
14 Jul 22	77.33000 -1.34	77.64	76.20	77.55	119,671
13 Jul 22	78.67000 -1.28	79.75	78.51	79.63	126,719
12 Jul 22	79.95000 +0.01	80.62	79.63	79.65	169,514
11 Jul 22	79.94000 -0.42	80.45	79.59	79.73	139,351
08 Jul 22	80.36000 +0.18	80.71	79.71	80.58	131,720
07 Jul 22	80.18000 -0.44	81.54	80.12	81.17	127,609
06 Jul 22	80.62000 -0.85	81.76	79.93	80.88	215,780
05 Jul 22	81.47000 -0.05	81.67	79.55	80.32	289,740
01 Jul 22	81.52000 +2.09	81.71	78.94	78.94	201,536
30 Jun 22	79.43000 -0.08	80.04	78.14	78.25	252,632
29 Jun 22	79.51000 -0.57	80.28	79.03	80.28	176,987
28 Jun 22	80.08000 -0.01	81.28	79.95	80.50	173,041
27 Jun 22	80.09000 +1.01	80.46	79.22	79.72	179,199
24 Jun 22	79.08000 +0.11	79.86	78.67	78.67	510,581
23 Jun 22	78.97000 -1.24	80.50	77.89	79.93	179,013
22 Jun 22	80.21000 -0.26	80.53	78.88	79.66	193,809
21 Jun 22	80.47000 +1.68	80.86	79.48	80.08	189,150
17 Jun 22	78.79000 +1.17	79.90	78.06	78.86	559,770
16 Jun 22	77.62000 -2.09	79.17	77.28	78.69	267,198
15 Jun 22	79.71000 +0.52	80.96	77.20	79.79	176,920
14 Jun 22	79.19000 +0.91	79.78	77.80	78.00	209,646
13 Jun 22	78.28000 -1.94	79.51	78.08	78.60	249,480
10 Jun 22	80.22000 +0.03	80.48	78.93	78.93	230,452
09 Jun 22	80.19000 -2.26	82.34	79.95	82.23	128,307
08 Jun 22	82.45000 -1.58	83.55	81.93	83.55	139,444
07 Jun 22	84.03000 +0.34	84.14	82.79	83.09	91,525
06 Jun 22	83.69000 +0.03	84.68	83.32	83.90	114,996
03 Jun 22	83.66000 -0.13	83.77	83.03	83.38	119,839
02 Jun 22	83.79000 +1.34	83.79	82.09	82.71	98,033
01 Jun 22	82.45000 -0.85	83.29	81.79	83.29	117,614
31 May 22	83.30000 -0.25	83.99	82.25	82.81	179,888
27 May 22	83.55000 +1.03	83.62	82.59	82.77	97,012
26 May 22	82.52000 +1.59	82.77	81.51	81.51	144,530
25 May 22	80.93000 +0.63	81.87	79.82	80.28	157,328
24 May 22	80.30000 -1.00	81.48	79.29	81.30	177,012
23 May 22	81.30000 +1.54	81.94	80.11	80.73	181,877
20 May 22	79.76000 +1.18	79.76	77.69	78.77	246,368
19 May 22	78.58000 -0.51	80.00	78.32	78.40	288,312
18 May 22	79.09000 -0.14	79.59	78.15	78.15	313,049
17 May 22	79.23000 +2.89	79.54	77.33	77.63	150,392
16 May 22	76.34000 -0.47	77.43	75.78	77.43	154,345
13 May 22	76.81000 -0.34	78.44	76.36	77.63	164,283
12 May 22	77.15000 +0.93	77.26	75.36	76.04	207,759
11 May 22	76.22000 -0.42	78.35	76.13	76.92	185,572
10 May 22	76.64000 -0.64	78.56	75.76	77.66	251,671
09 May 22	77.28000 -0.29	78.16	76.56	76.92	194,035
06 May 22	77.57000 -0.16	77.83	76.46	77.71	195,720
05 May 22	77.73000 -2.06	78.98	77.02	78.91	171,069
04 May 22	79.79000 +1.91	80.08	77.75	78.14	147,946
03 May 22	77.88000 +0.46	78.60	77.02	77.44	168,801
02 May 22	77.42000 +0.26	77.94	76.17	77.35	206,709
29 Apr 22	77.16000 -1.48	78.76	76.82	78.45	224,612
28 Apr 22	78.64000 +1.44	78.64	77.15	77.87	138,521
27 Apr 22	77.20000 +0.53	77.95	76.09	76.82	236,914
26 Apr 22	76.67000 -2.26	78.46	76.59	78.00	198,292
25 Apr 22	78.93000 +0.39	79.34	77.04	78.51	241,395
22 Apr 22	78.54000 -1.69	79.50	78.20	79.50	192,107
21 Apr 22	80.23000 -0.47	81.45	79.84	81.37	258,428
20 Apr 22	80.70000 +0.82	81.62	79.45	80.78	94,074
19 Apr 22	79.88000 +1.40	80.20	78.52	78.85	201,965
18 Apr 22	78.48000 +0.04	79.48	78.00	78.02	207,466
14 Apr 22	78.44000 -0.63	79.77	78.01	79.61	147,513
13 Apr 22	79.07000 +1.15	79.36	77.39	77.77	188,116
12 Apr 22	77.92000 +0.16	78.64	77.03	77.94	219,752
11 Apr 22	77.76000 +0.60	78.71	76.91	76.91	209,387
08 Apr 22	77.16000 -1.20	79.13	76.76	79.10	323,882
07 Apr 22	78.36000 -0.01	79.13	77.63	78.73	284,061
06 Apr 22	78.37000 -1.29	80.38	78.25	79.92	253,310
05 Apr 22	79.66000 -0.91	80.79	79.51	80.55	155,501
04 Apr 22	80.57000 -0.89	81.72	79.86	81.72	205,477
01 Apr 22	81.46000 -0.23	83.05	80.72	82.32	241,039
31 Mar 22	81.69000 -1.55	83.78	81.49	82.95	225,257
30 Mar 22	83.24000 -1.62	85.33	82.29	85.04	249,490
29 Mar 22	84.86000 +0.31	86.32	84.01	85.52	228,042
28 Mar 22	84.55000 -0.68	84.60	83.25	84.59	136,488
25 Mar 22	85.23000 +1.86	85.26	82.68	83.32	111,600
24 Mar 22	83.37000 +1.10	83.48	81.61	82.64	104,857
23 Mar 22	82.27000 -3.07	84.84	82.16	84.84	107,648
22 Mar 22	85.34000 +0.94	86.89	83.92	85.24	153,514
21 Mar 22	84.40000 -2.12	87.18	83.56	86.41	239,886
18 Mar 22	86.52000 +2.15	86.72	81.94	84.24	667,638
17 Mar 22	84.37000 -1.33	84.90	83.29	84.90	124,298
16 Mar 22	85.70000 +1.88	86.12	83.66	84.67	207,920
15 Mar 22	83.82000 -0.44	85.20	82.61	84.90	169,711
14 Mar 22	84.26000 -0.25	86.19	83.72	85.49	182,782
11 Mar 22	84.51000 +0.67	85.36	83.39	84.00	149,752
10 Mar 22	83.84000 +0.74	83.95	81.56	81.93	110,851
09 Mar 22	83.10000 +1.84	83.89	82.00	82.00	177,120
08 Mar 22	81.26000 -0.43	83.87	80.72	82.20	214,058
07 Mar 22	81.69000 -1.61	83.40	81.30	82.94	202,007
04 Mar 22	83.30000 -1.95	84.87	82.28	83.81	142,860
03 Mar 22	85.25000 +0.06	85.44	84.21	85.44	150,421
02 Mar 22	85.19000 +3.41	85.73	82.52	82.56	151,553
01 Mar 22	81.78000 -4.23	85.76	81.01	85.38	248,953
28 Feb 22	86.01000 +0.08	86.61	84.43	84.43	204,697
25 Feb 22	85.93000 +3.52	86.54	81.42	82.93	179,796
24 Feb 22	82.41000 -1.29	82.63	79.57	81.21	219,520
23 Feb 22	83.70000 -0.73	85.10	83.40	84.25	182,720
22 Feb 22	84.43000 -0.80	85.32	83.93	84.62	160,490
18 Feb 22	85.23000 +0.45	85.93	83.57	84.16	130,198
17 Feb 22	84.78000 -1.17	85.53	83.86	85.27	176,791
16 Feb 22	85.95000 -1.32	87.30	85.82	86.52	156,629
15 Feb 22	87.27000 +2.41	87.39	85.81	86.00	187,521
14 Feb 22	84.86000 -0.29	86.80	84.48	85.89	190,230
11 Feb 22	85.15000 -0.33	87.09	84.09	85.28	211,491
10 Feb 22	85.48000 -0.22	86.78	84.81	85.50	212,636
09 Feb 22	85.70000 -1.76	87.98	85.13	87.28	141,967
08 Feb 22	87.46000 +2.51	87.50	85.42	85.48	192,895
07 Feb 22	84.95000 +0.17	85.44	83.99	84.76	117,780
04 Feb 22	84.78000 +2.08	85.23	82.76	83.13	129,497
03 Feb 22	82.70000 -0.57	84.33	82.28	83.13	103,319
02 Feb 22	83.27000 -0.89	84.14	82.30	83.99	178,493
01 Feb 22	84.16000 -0.19	84.65	82.48	83.78	173,728
31 Jan 22	84.35000 +1.48	84.83	80.53	81.81	311,163
28 Jan 22	82.87000 +0.14	84.90	80.69	82.62	137,632
27 Jan 22	82.73000 -1.31	85.79	82.04	84.37	184,235
26 Jan 22	84.04000 -0.25	86.20	82.42	84.29	186,490
25 Jan 22	84.29000 +0.78	85.37	81.75	82.95	160,404
24 Jan 22	83.51000 +0.03	84.05	81.64	82.88	262,604
21 Jan 22	83.48000 +3.62	84.62	75.07	75.07	341,444
20 Jan 22	79.86000 -3.25	84.30	79.44	83.54	157,296
19 Jan 22	83.11000 -1.85	85.90	82.93	85.40	147,287
18 Jan 22	84.96000 -2.03	87.66	84.80	87.57	143,184
14 Jan 22	86.99000 +0.70	87.07	84.79	85.46	120,939
13 Jan 22	86.29000 +0.52	87.55	85.26	86.12	133,566
12 Jan 22	85.77000 -0.74	86.97	85.39	86.51	199,569
11 Jan 22	86.51000 -1.76	88.26	86.02	88.26	123,153
10 Jan 22	88.27000 +1.63	88.39	86.36	87.02	221,865
07 Jan 22	86.64000 +0.33	87.12	85.88	86.65	128,250
06 Jan 22	86.31000 +2.91	86.62	83.09	84.22	152,617
05 Jan 22	83.40000 -1.18	85.40	83.10	84.67	153,300
04 Jan 22	84.58000 +1.26	85.93	83.37	84.38	381,875
03 Jan 22	83.32000 +1.79	83.80	82.05	82.05	211,180
31 Dec 21	81.53000 -0.27	82.21	81.07	81.62	126,342
30 Dec 21	81.80000 -0.17	82.87	80.21	82.37	171,606
29 Dec 21	81.97000 +0.73	82.23	80.46	81.24	136,318
28 Dec 21	81.24000 -0.06	82.33	80.62	80.90	111,462
27 Dec 21	81.30000 +1.47	82.97	79.23	80.00	135,833
23 Dec 21	79.83000 -0.22	81.22	79.55	80.04	157,083
22 Dec 21	80.05000 +0.49	80.17	78.88	79.27	162,566
21 Dec 21	79.56000 +2.27	79.96	78.29	78.30	326,070
20 Dec 21	77.29000 -1.42	77.88	76.46	77.52	344,871
17 Dec 21	78.71000 -1.41	80.19	77.28	79.49	867,116
16 Dec 21	80.12000 -0.61	82.51	79.88	81.73	270,727
15 Dec 21	80.73000 -1.25	82.93	80.30	82.34	608,881
14 Dec 21	81.98000 +1.01	82.93	81.07	81.09	175,283
13 Dec 21	80.97000 -0.85	81.85	79.80	81.24	204,146
10 Dec 21	81.82000 +0.68	82.42	80.41	81.56	123,969
09 Dec 21	81.14000 -1.65	82.33	81.12	81.95	185,798
08 Dec 21	82.79000 +0.33	83.28	81.82	82.44	1,396,056
07 Dec 21	82.46000 -0.26	84.23	81.97	83.02	178,852
06 Dec 21	82.72000 +2.85	83.59	80.21	81.03	234,376
03 Dec 21	79.87000 -1.73	81.91	79.18	81.91	166,195
02 Dec 21	81.60000 +2.69	82.07	79.48	79.56	229,678
01 Dec 21	78.91000 -0.15	81.95	78.75	80.90	248,585
30 Nov 21	79.06000 -1.21	80.17	78.32	79.15	286,787
29 Nov 21	80.27000 -1.42	83.16	80.10	82.92	274,338
26 Nov 21	81.69000 -4.17	84.57	80.24	82.89	181,696
24 Nov 21	85.86000 -0.53	86.85	85.18	86.03	126,164
23 Nov 21	86.39000 +0.35	87.34	85.58	85.58	247,651
22 Nov 21	86.04000 +1.31	88.37	85.22	86.79	296,751
19 Nov 21	84.73000 -0.99	85.14	83.43	84.80	174,232
18 Nov 21	85.72000 -0.69	86.75	85.09	86.33	314,395
17 Nov 21	86.41000 -1.27	87.07	85.73	87.07	278,920
16 Nov 21	87.68000 +0.15	88.42	85.59	87.40	354,914
15 Nov 21	87.53000 -0.26	89.50	86.87	88.21	363,018
12 Nov 21	87.79000 -2.09	90.81	86.81	89.82	4,261,607
11 Nov 21	89.88000 +1.35	90.86	88.08	88.59	621,984
10 Nov 21	88.53000 -3.19	92.46	88.40	91.76	478,584
09 Nov 21	91.72000 +0.04	92.26	90.00	91.01	382,890
08 Nov 21	91.68000 +1.11	93.52	90.73	90.91	362,185
05 Nov 21	90.57000 +1.14	91.61	88.01	90.29	194,801
04 Nov 21	89.43000 -1.44	90.74	88.13	90.74	205,444
03 Nov 21	90.87000 +3.25	91.31	86.60	86.60	253,635
02 Nov 21	87.62000 +0.15	88.39	86.80	88.04	195,263
01 Nov 21	87.47000 +2.97	87.70	84.82	85.82	205,441
29 Oct 21	84.50000 +0.29	85.05	83.42	84.30	134,440
28 Oct 21	84.21000 +3.02	84.45	81.35	81.35	220,005
27 Oct 21	81.19000 -1.38	82.34	80.78	81.95	205,015
26 Oct 21	82.57000 -1.10	83.68	82.35	83.68	208,832
25 Oct 21	83.67000 -1.16	84.41	80.86	81.92	291,172
22 Oct 21	84.83000 +1.42	84.99	82.45	83.49	301,004
21 Oct 21	83.41000 -0.86	84.85	83.03	84.11	248,880
20 Oct 21	84.27000 +2.22	84.49	81.53	81.82	289,440
19 Oct 21	82.05000 +1.04	82.10	79.95	81.34	236,768
18 Oct 21	81.01000 +0.59	81.27	80.17	80.17	134,446
15 Oct 21	80.42000 +0.22	81.96	80.28	81.96	175,640
14 Oct 21	80.20000 +0.49	80.36	79.33	80.00	148,247
13 Oct 21	79.71000 -1.37	81.17	78.60	80.96	101,627
12 Oct 21	81.08000 -0.63	82.10	80.91	81.46	147,676
11 Oct 21	81.71000 +0.42	82.30	80.96	81.82	134,145
08 Oct 21	81.29000 +0.86	81.59	79.90	80.46	119,153
07 Oct 21	80.43000 +2.29	80.52	78.32	78.89	207,716
06 Oct 21	78.14000 +0.58	78.22	76.03	77.32	126,729
05 Oct 21	77.56000 -1.73	79.75	77.50	79.75	187,058
04 Oct 21	79.29000 +0.05	80.43	78.23	79.27	134,548
01 Oct 21	79.24000 +3.09	79.96	76.15	76.71	267,279
30 Sep 21	76.15000 -1.16	78.16	75.99	77.59	143,405
29 Sep 21	77.31000 +1.97	77.58	75.19	75.49	146,131
28 Sep 21	75.34000 -1.18	78.11	75.02	76.96	121,613
27 Sep 21	76.52000 +2.60	77.59	74.11	74.11	196,879
24 Sep 21	73.92000 +0.05	75.05	72.98	72.98	180,338
23 Sep 21	73.87000 +2.61	74.45	71.75	71.75	187,236
22 Sep 21	71.26000 +1.13	72.01	70.67	71.67	100,095
21 Sep 21	70.13000 -0.10	70.88	69.69	70.43	159,686
20 Sep 21	70.23000 -1.30	70.47	69.04	69.77	199,126
17 Sep 21	71.53000 +1.20	71.64	69.98	71.27	492,560
16 Sep 21	70.33000 +0.07	70.76	69.47	70.43	115,456
15 Sep 21	70.26000 +0.83	70.51	68.93	69.44	149,371
14 Sep 21	69.43000 -2.00	71.47	69.10	71.47	98,356
13 Sep 21	71.43000 +0.53	71.95	70.42	71.43	126,295
10 Sep 21	70.90000 -2.08	73.63	70.80	73.09	109,943
09 Sep 21	72.98000 -0.79	74.35	72.74	73.62	107,614
08 Sep 21	73.77000 -0.57	74.62	73.35	73.96	108,531
07 Sep 21	74.34000 -0.75	75.83	74.22	75.09	100,879
03 Sep 21	75.09000 -0.53	75.96	74.79	75.93	81,790
02 Sep 21	75.62000 -0.46	76.64	75.52	76.24	113,942
01 Sep 21	76.08000 -0.62	77.92	75.64	77.92	128,457
31 Aug 21	76.70000 +0.68	77.13	75.94	76.37	100,721
30 Aug 21	76.02000 -2.20	78.14	75.82	78.14	131,628
27 Aug 21	78.22000 +1.63	78.22	76.98	76.98	174,476
26 Aug 21	76.59000 -0.95	78.44	76.57	77.60	156,868
25 Aug 21	77.54000 -0.15	78.50	77.39	77.60	130,813
24 Aug 21	77.69000 -0.71	78.95	77.39	78.60	150,092
23 Aug 21	78.40000 +0.82	78.80	77.59	78.00	218,902
20 Aug 21	77.58000 +1.91	77.61	75.53	75.62	143,879
19 Aug 21	75.67000 +0.44	75.71	74.36	74.48	253,387
18 Aug 21	75.23000 -0.61	76.40	75.02	75.79	146,266
17 Aug 21	75.84000 -0.82	76.66	74.98	76.00	192,668
16 Aug 21	76.66000 +0.53	76.71	74.65	75.58	284,400
13 Aug 21	76.13000 -0.07	77.17	75.82	75.97	241,728
12 Aug 21	76.20000 +0.03	76.66	75.48	76.13	184,665
11 Aug 21	76.17000 +0.42	76.83	75.08	75.93	213,316
10 Aug 21	75.75000 +2.81	75.96	73.00	73.40	290,655
09 Aug 21	72.94000 -0.76	74.05	72.56	73.30	148,031
06 Aug 21	73.70000 +2.14	73.96	72.19	72.69	197,964
05 Aug 21	71.56000 +0.71	71.79	71.03	71.17	101,615
04 Aug 21	70.85000 -1.13	71.36	70.39	71.14	130,117
03 Aug 21	71.98000 +1.01	72.15	70.22	71.46	147,001
02 Aug 21	70.97000 +0.29	72.18	70.33	70.81	189,092
30 Jul 21	70.68000 +0.07	71.63	70.35	70.35	189,739
29 Jul 21	70.61000 -0.03	71.62	70.13	71.12	149,106
28 Jul 21	70.64000 +1.69	70.70	68.75	69.49	161,865
27 Jul 21	68.95000 -0.97	69.73	68.48	69.55	105,236
26 Jul 21	69.92000 +0.75	70.59	69.23	69.23	118,287
23 Jul 21	69.17000 +0.47	71.06	68.46	69.73	116,745
22 Jul 21	68.70000 -1.78	70.73	68.14	70.34	167,280
21 Jul 21	70.48000 +0.37	71.92	70.38	70.73	114,132
20 Jul 21	70.11000 +0.82	72.40	68.92	69.19	244,543
19 Jul 21	69.29000 -1.90	70.55	68.61	69.61	237,719
16 Jul 21	71.19000 -1.33	73.02	71.06	73.02	159,772
15 Jul 21	72.52000 +1.17	72.53	70.64	70.99	119,020
14 Jul 21	71.35000 +0.30	71.79	70.70	71.12	159,826
13 Jul 21	71.05000 -1.35	72.14	70.42	72.14	153,943
12 Jul 21	72.40000 +0.13	72.72	70.98	71.54	183,371
09 Jul 21	72.27000 +2.17	72.28	70.92	71.60	255,991
08 Jul 21	70.10000 -1.78	71.10	69.52	70.45	174,586
07 Jul 21	71.88000 -0.20	72.75	71.19	71.62	221,630
06 Jul 21	72.08000 -2.62	74.44	71.68	74.44	139,243
02 Jul 21	74.70000 -1.18	76.15	74.55	75.76	131,414
01 Jul 21	75.88000 +0.38	76.30	75.34	76.12	125,038
30 Jun 21	75.50000 +0.20	75.94	74.84	74.85	123,961
29 Jun 21	75.30000 -0.16	76.50	75.05	76.19	124,858
28 Jun 21	75.46000 -3.01	78.77	75.26	78.07	164,447
25 Jun 21	78.47000 -0.29	79.32	78.07	78.24	629,277
24 Jun 21	78.76000 +0.85	78.82	77.74	78.15	229,187
23 Jun 21	77.91000 +0.12	78.40	77.51	78.11	371,448
22 Jun 21	77.79000 +0.14	78.18	76.20	77.51	200,915
21 Jun 21	77.65000 +2.19	78.62	76.40	76.42	262,911
18 Jun 21	75.46000 -3.15	78.42	75.42	77.02	708,413
17 Jun 21	78.61000 -2.90	81.98	78.32	81.80	264,552
16 Jun 21	81.51000 +1.57	81.92	79.02	79.97	197,159
15 Jun 21	79.94000 +1.06	80.83	78.75	79.20	161,061
14 Jun 21	78.88000 -0.63	79.78	78.22	79.78	195,633
11 Jun 21	79.51000 -0.67	80.79	79.17	80.68	141,752
10 Jun 21	80.18000 -0.85	81.80	80.17	81.55	217,673
09 Jun 21	81.03000 -0.51	81.33	80.54	81.21	216,861
08 Jun 21	81.54000 -0.26	82.00	81.03	81.50	201,163
07 Jun 21	81.80000 +0.50	82.19	80.79	81.54	246,577
04 Jun 21	81.30000 -0.04	81.51	80.15	80.94	114,423
03 Jun 21	81.34000 +0.47	81.59	80.06	80.86	173,510
02 Jun 21	80.87000 -1.04	82.01	80.70	81.92	187,311
01 Jun 21	81.91000 +0.30	82.78	79.43	81.79	206,550
28 May 21	81.61000 +0.44	81.99	80.02	81.30	199,324
27 May 21	81.17000 +2.38	81.25	79.10	79.47	249,472
26 May 21	78.79000 +2.14	78.81	76.52	77.03	164,666
25 May 21	76.65000 -2.20	79.71	76.65	78.76	148,405
24 May 21	78.85000 -0.76	79.71	78.83	79.52	142,622
21 May 21	79.61000 +1.20	79.86	78.85	79.38	126,834
20 May 21	78.41000 +0.26	78.71	76.84	77.89	141,159
19 May 21	78.15000 -0.05	78.25	76.06	77.23	231,126
18 May 21	78.20000 -1.97	80.42	78.17	80.34	165,437
17 May 21	80.17000 -0.02	80.46	78.80	78.80	112,574
14 May 21	80.19000 +1.43	80.46	78.58	79.10	148,102
13 May 21	78.76000 +2.47	79.10	75.71	76.09	280,949
12 May 21	76.29000 -1.86	78.88	76.10	78.48	150,691
11 May 21	78.15000 -1.40	79.64	77.56	78.17	187,316
10 May 21	79.55000 -0.44	81.00	79.28	80.40	239,429
07 May 21	79.99000 -1.72	81.06	79.60	80.48	228,510
06 May 21	81.71000 +0.32	81.71	79.93	81.69	205,942
05 May 21	81.39000 -1.63	83.89	81.14	83.18	184,880
04 May 21	83.02000 -0.31	84.49	82.43	82.75	270,907
03 May 21	83.33000 +1.43	83.33	81.79	83.15	374,586
30 Apr 21	81.90000 -1.20	82.88	81.81	82.66	342,155
29 Apr 21	83.10000 -1.08	85.35	82.81	84.50	229,746
28 Apr 21	84.18000 +0.24	84.79	83.36	84.25	297,523
27 Apr 21	83.94000 +0.87	83.96	81.83	82.98	317,862
26 Apr 21	83.07000 +1.64	83.84	81.51	83.24	296,199
23 Apr 21	81.43000 +2.36	83.76	73.93	75.82	987,874
22 Apr 21	79.07000 -0.50	80.74	79.07	80.11	109,285
21 Apr 21	79.57000 +1.41	80.07	77.12	77.52	157,561
20 Apr 21	78.16000 -3.59	81.31	78.09	81.28	173,505
19 Apr 21	81.75000 -0.77	83.32	81.01	82.26	118,008
16 Apr 21	82.52000 +0.57	83.79	81.85	82.86	65,490
15 Apr 21	81.95000 -0.24	83.22	80.39	82.64	111,042
14 Apr 21	82.19000 +0.97	83.35	80.87	80.87	112,063
13 Apr 21	81.22000 -2.49	83.37	81.09	83.37	78,851
12 Apr 21	83.71000 +0.22	84.51	83.51	83.84	90,193
09 Apr 21	83.49000 +1.00	83.57	82.35	82.89	65,352
08 Apr 21	82.49000 -0.25	83.15	81.30	82.66	96,046
07 Apr 21	82.74000 -1.07	84.27	82.42	84.03	96,731
06 Apr 21	83.81000 -0.83	85.10	83.61	84.52	71,124
05 Apr 21	84.64000 +0.02	86.23	83.84	85.81	121,598
01 Apr 21	84.62000 +0.43	85.42	83.64	83.81	118,812
31 Mar 21	84.19000 -0.67	87.00	83.79	85.25	238,365
30 Mar 21	84.86000 +0.08	86.96	84.85	85.38	150,003
29 Mar 21	84.78000 -2.26	88.32	84.33	86.31	109,102
26 Mar 21	87.04000 +0.95	87.81	85.02	86.75	128,234
25 Mar 21	86.09000 +1.21	87.05	84.19	84.29	135,339
24 Mar 21	84.88000 +0.27	88.34	84.82	85.92	133,835
23 Mar 21	84.61000 -3.61	87.37	84.31	86.67	179,641
22 Mar 21	88.22000 -2.35	90.99	86.91	90.35	149,873
19 Mar 21	90.57000 -1.76	93.32	89.13	89.33	713,691
18 Mar 21	92.33000 -0.44	96.13	91.89	93.16	137,100
17 Mar 21	92.77000 -0.95	94.75	92.14	94.20	147,196
16 Mar 21	93.72000 -2.21	95.93	92.93	95.16	181,619
15 Mar 21	95.93000 -2.69	98.80	95.14	98.80	113,287
12 Mar 21	98.62000 +1.38	99.85	97.25	97.94	188,177
11 Mar 21	97.24000 +1.52	97.27	92.48	95.53	144,321
10 Mar 21	95.72000 +1.46	96.23	94.37	94.37	169,956
09 Mar 21	94.26000 +0.04	95.95	90.76	93.32	174,258
08 Mar 21	94.22000 +3.30	95.13	91.61	92.31	137,326
05 Mar 21	90.92000 +3.22	90.99	87.62	89.43	167,795
04 Mar 21	87.70000 +0.06	91.17	86.35	87.24	159,106
03 Mar 21	87.64000 +1.58	90.00	86.50	86.66	168,081
02 Mar 21	86.06000 -1.80	88.37	86.06	87.85	72,762
01 Mar 21	87.86000 +2.35	88.34	86.61	87.07	72,192
26 Feb 21	85.51000 -0.85	87.10	84.16	85.83	156,122
25 Feb 21	86.36000 -1.69	89.09	86.30	88.57	95,573
24 Feb 21	88.05000 +2.65	88.76	84.28	86.01	165,473
23 Feb 21	85.40000 +0.38	87.82	83.36	85.20	149,746
22 Feb 21	85.02000 +1.58	85.54	83.03	83.51	157,173
19 Feb 21	83.44000 +0.92	83.96	82.36	82.55	325,786
18 Feb 21	82.52000 +1.17	82.75	80.93	80.93	141,623
17 Feb 21	81.35000 +0.45	81.63	79.80	80.22	129,463
16 Feb 21	80.90000 +2.25	81.34	78.66	79.55	134,696
12 Feb 21	78.65000 -2.30	80.60	77.88	80.45	155,607
11 Feb 21	80.95000 -0.04	82.10	79.15	81.14	138,410
10 Feb 21	80.99000 -0.86	82.59	80.87	82.00	99,988
09 Feb 21	81.85000 +2.35	82.00	78.83	79.14	141,580
08 Feb 21	79.50000 +2.65	79.50	76.91	77.63	94,705
05 Feb 21	76.85000 -0.89	79.19	76.03	78.66	108,540
04 Feb 21	77.74000 +1.51	79.09	76.53	76.53	116,695
03 Feb 21	76.23000 -2.07	77.96	75.18	77.82	152,613
02 Feb 21	78.30000 +1.61	79.20	76.91	77.98	86,957
01 Feb 21	76.69000 +1.61	77.38	74.06	75.33	96,875
29 Jan 21	75.08000 -1.39	76.53	74.42	76.18	137,038
28 Jan 21	76.47000 -0.05	78.51	75.43	77.74	154,042
27 Jan 21	76.52000 -2.09	78.74	75.61	76.78	121,753
26 Jan 21	78.61000 +0.17	79.79	78.07	79.14	100,323
25 Jan 21	78.44000 +0.36	78.72	75.54	77.52	140,361
22 Jan 21	78.08000 -0.60	78.53	75.36	77.04	268,690
21 Jan 21	78.68000 -1.32	80.50	78.27	79.95	137,862
20 Jan 21	80.00000 +0.71	80.20	79.02	79.29	120,444
19 Jan 21	79.29000 -0.33	80.50	78.41	80.50	174,634
15 Jan 21	79.62000 -0.29	80.04	78.06	79.06	84,016
14 Jan 21	79.91000 +1.46	80.50	78.93	78.99	87,921
13 Jan 21	78.45000 -1.33	79.30	77.63	79.25	71,418
12 Jan 21	79.78000 +1.46	80.64	78.42	78.87	73,847
11 Jan 21	78.32000 +1.25	78.71	76.14	76.14	83,036
08 Jan 21	77.07000 -3.55	81.24	76.11	80.41	152,386
07 Jan 21	80.62000 +1.81	81.09	79.46	80.36	168,060
06 Jan 21	78.81000 +4.72	81.81	75.40	76.04	461,620
05 Jan 21	74.09000 +1.49	75.14	72.31	72.61	147,003
04 Jan 21	72.60000 -0.44	73.69	71.33	73.35	110,708
31 Dec 20	73.04000 +0.03	73.68	70.98	73.00	80,118
30 Dec 20	73.01000 +0.82	73.54	71.07	71.57	101,877
29 Dec 20	72.19000 -2.24	74.97	71.80	74.51	93,003
28 Dec 20	74.43000 +0.46	74.98	73.10	74.38	130,122
24 Dec 20	73.97000 -0.23	74.27	66.84	74.27	59,754
23 Dec 20	74.20000 +2.61	74.22	72.44	72.44	101,900
22 Dec 20	71.59000 -1.48	73.95	71.12	73.29	104,648
21 Dec 20	73.07000 -1.37	75.14	72.06	75.14	89,904
18 Dec 20	74.44000 -0.07	75.61	73.73	74.93	611,414
17 Dec 20	74.51000 -1.65	75.65	73.61	74.19	138,309
16 Dec 20	76.16000 -0.66	77.45	75.84	77.45	140,390
15 Dec 20	76.82000 +1.71	77.33	74.12	76.08	118,792
14 Dec 20	75.11000 +0.54	76.20	74.13	75.00	120,469
11 Dec 20	74.57000 +0.75	74.76	72.73	72.73	88,717
10 Dec 20	73.82000 +0.23	73.87	70.51	72.78	83,750
09 Dec 20	73.59000 +0.56	74.36	72.86	73.92	111,783
08 Dec 20	73.03000 +0.83	73.33	70.88	71.42	70,835
07 Dec 20	72.20000 -0.07	72.51	70.75	71.74	70,747
04 Dec 20	72.27000 +1.89	72.47	70.04	70.85	71,089
03 Dec 20	70.38000 -0.11	71.11	69.33	70.79	80,508
02 Dec 20	70.49000 +2.10	70.51	68.26	68.26	107,310
01 Dec 20	68.39000 +0.75	69.69	67.61	68.96	129,044
30 Nov 20	67.64000 -3.34	70.33	67.43	70.10	110,847
27 Nov 20	70.98000 -0.12	73.09	68.88	70.91	58,126
25 Nov 20	71.10000 -1.93	73.46	70.64	72.69	133,743
24 Nov 20	73.03000 +3.19	73.34	70.61	71.37	176,112
23 Nov 20	69.84000 +0.41	70.60	67.92	69.84	162,011
20 Nov 20	69.43000 +0.04	69.73	67.66	68.40	196,221
19 Nov 20	69.39000 +0.26	69.60	67.12	69.03	94,295
18 Nov 20	69.13000 -1.69	71.89	69.12	71.32	98,734
17 Nov 20	70.82000 -0.61	71.26	68.77	70.36	111,738
16 Nov 20	71.43000 +2.83	71.97	70.09	71.11	136,822
13 Nov 20	68.60000 +2.42	69.05	64.01	66.15	97,382
12 Nov 20	66.18000 -1.48	68.09	64.71	66.55	105,964
11 Nov 20	67.66000 -3.52	71.18	66.60	71.18	115,099
10 Nov 20	71.18000 +3.22	71.68	67.61	69.06	181,635
09 Nov 20	67.96000 +9.47	70.21	62.48	63.77	232,003
06 Nov 20	58.49000 -0.67	60.16	58.29	59.84	82,446
05 Nov 20	59.16000 +0.85	59.45	57.77	58.32	63,562
04 Nov 20	58.31000 -3.56	61.30	58.14	60.68	159,668
03 Nov 20	61.87000 +2.14	62.38	60.39	61.02	185,075
02 Nov 20	59.73000 +2.44	59.84	57.30	58.01	161,887
30 Oct 20	57.29000 +0.78	57.54	56.26	56.41	120,389
29 Oct 20	56.51000 +0.66	56.97	54.03	55.45	140,319
28 Oct 20	55.85000 -2.32	57.37	55.45	56.92	154,780
27 Oct 20	58.17000 -0.83	59.52	55.52	58.90	160,354
26 Oct 20	59.00000 +0.88	59.40	58.00	58.62	204,160
23 Oct 20	58.12000 +2.60	59.03	55.77	56.25	243,710
22 Oct 20	55.52000 +3.18	55.75	51.92	51.92	408,873
21 Oct 20	52.34000 +0.40	52.72	51.79	52.09	237,314
20 Oct 20	51.94000 +0.61	52.83	50.80	51.89	111,602
19 Oct 20	51.33000 -1.61	53.28	51.28	53.28	111,033
16 Oct 20	52.94000 +0.57	53.44	51.75	52.17	235,558
15 Oct 20	52.37000 +0.79	52.54	50.82	50.82	114,441
14 Oct 20	51.58000 -1.63	53.79	51.52	53.10	124,424
13 Oct 20	53.21000 -1.78	54.71	52.90	53.77	82,121
12 Oct 20	54.99000 -0.05	55.39	54.56	55.00	76,529
09 Oct 20	55.04000 -0.68	56.58	54.97	56.44	109,244
08 Oct 20	55.72000 +0.38	56.43	55.31	55.93	68,281
07 Oct 20	55.34000 -0.02	56.71	54.87	55.69	138,652
06 Oct 20	55.36000 +1.05	56.81	54.30	55.22	183,080
05 Oct 20	54.31000 +1.42	54.58	52.41	53.49	111,516
02 Oct 20	52.89000 +0.74	53.54	51.00	51.11	156,956
01 Oct 20	52.15000 -0.23	52.95	51.49	52.12	138,522
30 Sep 20	52.38000 +1.75	52.76	50.78	50.78	259,112
29 Sep 20	50.63000 +0.29	51.24	49.25	50.19	127,692
28 Sep 20	50.34000 +0.22	51.68	50.26	50.69	131,752
25 Sep 20	50.12000 -0.37	50.40	49.52	49.85	172,728
24 Sep 20	50.49000 +0.19	51.40	49.80	50.42	129,310
23 Sep 20	50.30000 -1.34	52.80	50.26	51.52	166,289
22 Sep 20	51.64000 -0.86	53.21	51.33	52.52	161,586
21 Sep 20	52.50000 -1.70	53.46	51.63	52.97	228,427
18 Sep 20	54.20000 -0.14	55.09	53.47	54.82	518,752
17 Sep 20	54.34000 -0.56	55.50	53.75	54.04	173,146
16 Sep 20	54.90000 -1.75	56.80	54.63	56.78	241,572
15 Sep 20	56.65000 -0.35	57.39	56.01	57.06	217,561
14 Sep 20	57.00000 +0.82	58.21	56.42	57.00	154,144
11 Sep 20	56.18000 -0.85	57.02	55.39	57.00	257,158
10 Sep 20	57.03000 -1.40	59.10	56.91	58.55	150,275
09 Sep 20	58.43000 -1.15	60.26	58.26	60.15	158,646
08 Sep 20	59.58000 -3.08	62.85	59.03	62.13	159,140
04 Sep 20	62.66000 +0.25	64.21	61.42	63.78	197,900
03 Sep 20	62.41000 -0.63	65.27	62.04	63.20	146,427
02 Sep 20	63.04000 +0.30	63.56	62.14	62.34	70,375
01 Sep 20	62.74000 -0.11	63.40	61.89	62.37	90,540
31 Aug 20	62.85000 -1.11	64.24	62.80	64.00	123,320
28 Aug 20	63.96000 -1.03	65.82	63.78	65.82	65,769
27 Aug 20	64.99000 +0.90	66.00	63.66	63.91	101,640
26 Aug 20	64.09000 -1.50	66.01	63.97	66.01	54,183
25 Aug 20	65.59000 +0.01	66.33	65.46	66.33	68,738
24 Aug 20	65.58000 +1.95	65.70	62.92	64.35	103,706
21 Aug 20	63.63000 -0.83	64.69	63.23	63.88	81,121
20 Aug 20	64.46000 -1.85	66.30	64.42	65.28	68,872
19 Aug 20	66.31000 -0.67	67.94	65.73	67.24	108,742
18 Aug 20	66.98000 -0.96	68.22	66.41	68.12	81,165
17 Aug 20	67.94000 -0.81	68.41	67.54	68.41	68,518
14 Aug 20	68.74500 +0.60	69.31	63.50	67.39	93,419
13 Aug 20	68.15000 -1.35	69.04	67.86	68.86	65,980
12 Aug 20	69.50000 -0.55	71.67	68.60	71.67	67,245
11 Aug 20	70.05000 +0.31	72.17	69.37	71.08	137,912
10 Aug 20	69.74000 +1.22	71.10	68.69	68.69	91,103
07 Aug 20	68.52000 +3.04	68.53	64.90	65.07	83,338
06 Aug 20	65.48000 -0.39	66.20	64.59	65.87	59,411
05 Aug 20	65.87000 +2.35	66.25	63.66	64.37	133,794
04 Aug 20	63.52000 -0.58	64.22	62.50	64.16	133,684
03 Aug 20	64.10000 -0.42	65.33	63.88	65.11	82,130
31 Jul 20	64.52000 -1.08	65.39	62.75	65.14	135,355
30 Jul 20	65.60000 -1.07	65.68	64.20	65.36	51,624
29 Jul 20	66.67000 +1.75	66.84	64.79	65.08	72,158
28 Jul 20	64.92000 -0.63	66.23	64.90	65.07	73,443
27 Jul 20	65.55000 -1.21	66.57	64.34	66.57	68,716
24 Jul 20	66.76000 -0.82	69.29	66.54	68.00	96,325
23 Jul 20	67.58000 +1.37	67.96	65.82	65.82	113,572
22 Jul 20	66.21000 -1.14	67.16	65.44	67.16	89,938
21 Jul 20	67.35000 +3.94	67.65	64.26	64.26	112,578
20 Jul 20	63.41000 -1.28	64.96	63.40	64.22	81,035
17 Jul 20	64.69000 -1.26	66.17	64.31	65.72	108,224
16 Jul 20	65.95000 -0.32	66.82	64.92	65.84	74,949
15 Jul 20	66.27000 +3.40	67.06	64.54	64.73	153,603
14 Jul 20	62.87000 -0.86	63.99	62.04	63.50	119,172
13 Jul 20	63.73000 +0.97	64.81	62.36	63.77	133,247
10 Jul 20	62.76000 +1.99	62.89	60.88	60.88	107,483
09 Jul 20	60.77000 -1.06	61.59	59.61	61.59	157,841
08 Jul 20	61.83000 -0.54	63.09	60.58	62.41	123,603
07 Jul 20	62.37000 -1.36	63.50	61.86	63.00	150,202
06 Jul 20	63.73000 -0.41	66.50	63.06	65.80	109,538
02 Jul 20	64.14000 -0.06	66.85	63.95	66.34	132,636
01 Jul 20	64.20000 -2.89	67.32	64.04	67.32	150,536
30 Jun 20	67.09000 +2.60	67.42	64.49	64.58	132,278
29 Jun 20	64.49000 +2.97	64.94	62.14	62.79	157,635
26 Jun 20	61.52000 -2.98	63.73	60.80	62.66	257,829
25 Jun 20	64.50000 +1.84	64.50	62.00	62.15	171,990
24 Jun 20	62.66000 -4.10	64.77	62.44	63.18	196,373
23 Jun 20	66.76000 -0.96	69.41	66.73	68.96	125,706
22 Jun 20	67.72000 +0.00	68.39	66.21	67.04	135,273
19 Jun 20	67.72000 +1.07	68.27	65.11	66.33	582,512
18 Jun 20	66.65000 +0.19	68.45	65.28	65.28	163,346
17 Jun 20	66.46000 -1.96	69.43	66.46	68.64	159,933
16 Jun 20	68.42000 +1.70	70.43	68.04	69.98	187,456
15 Jun 20	66.72000 +0.94	67.62	62.61	63.26	158,156
12 Jun 20	65.78000 +1.77	67.17	63.58	67.17	209,647
11 Jun 20	64.01000 -7.48	68.00	63.56	68.00	159,415
10 Jun 20	71.49000 -3.66	75.10	71.40	75.10	136,738
09 Jun 20	75.15000 -1.13	76.59	74.18	75.00	213,721
08 Jun 20	76.28000 -0.87	78.78	75.65	75.84	194,871
05 Jun 20	77.15000 +4.09	78.63	74.11	75.00	261,531
04 Jun 20	73.06000 +1.71	74.14	70.25	70.30	217,589
03 Jun 20	71.35000 +2.42	72.95	70.36	70.49	173,279
02 Jun 20	68.93000 -0.61	70.87	68.24	70.39	93,894
01 Jun 20	69.54000 +0.07	71.21	69.26	70.00	162,103
29 May 20	69.47000 -2.21	70.92	68.55	70.42	159,313
28 May 20	71.68000 -2.56	74.99	71.02	74.93	154,420
27 May 20	74.24000 +5.46	75.00	70.72	71.06	226,810
26 May 20	68.78000 +5.00	69.56	65.79	66.46	155,380
22 May 20	63.78000 -1.18	65.62	63.20	65.32	85,465
21 May 20	64.96000 +0.38	65.76	64.35	64.35	136,996
20 May 20	64.58000 +4.72	64.70	60.25	61.31	210,768
19 May 20	59.86000 -2.20	62.08	59.81	61.64	138,623
18 May 20	62.06000 +5.78	62.49	58.63	58.84	208,962
15 May 20	56.28000 -0.53	57.15	55.57	56.44	189,916
14 May 20	56.81000 -0.78	57.61	54.65	56.15	215,199
13 May 20	57.59000 -3.96	61.60	56.88	61.50	253,127
12 May 20	61.55000 -2.25	63.61	61.41	63.61	200,188
11 May 20	63.80000 -2.90	65.21	62.84	65.21	141,842
08 May 20	66.70000 +3.00	67.05	64.75	64.75	111,337
07 May 20	63.70000 -1.50	67.11	63.46	66.66	127,790
06 May 20	65.20000 -0.94	66.54	63.94	66.34	171,758
05 May 20	66.14000 -1.82	69.54	65.76	69.28	129,933
04 May 20	67.96000 -2.33	69.90	67.77	69.51	195,897
01 May 20	70.29000 -2.60	71.99	69.16	71.35	169,598
30 Apr 20	72.89000 -3.73	74.75	72.86	74.75	272,344
29 Apr 20	76.62000 +3.84	78.29	73.82	74.69	262,005
28 Apr 20	72.78000 +1.95	73.36	71.66	71.72	177,604
27 Apr 20	70.83000 +3.90	72.08	67.71	67.79	166,731
24 Apr 20	66.93000 -0.78	70.81	65.01	68.27	246,158
23 Apr 20	67.71000 +0.58	68.45	65.20	67.22	150,640
22 Apr 20	67.13000 +0.70	68.71	66.65	68.27	109,571
21 Apr 20	66.43000 -1.76	66.95	65.60	66.25	195,124
20 Apr 20	68.19000 -0.65	69.44	67.15	67.15	161,614
17 Apr 20	68.84000 +3.73	69.45	66.04	66.04	201,475
16 Apr 20	65.11000 -1.29	67.64	63.12	66.42	279,077
15 Apr 20	66.40000 -5.07	70.19	66.09	69.51	231,746
14 Apr 20	71.47000 +2.32	71.57	69.25	70.62	382,130
13 Apr 20	69.15000 -2.48	71.45	68.26	71.41	139,407
09 Apr 20	71.63000 +4.35	72.17	68.28	68.75	179,048
08 Apr 20	67.28000 +2.29	67.80	64.51	66.58	184,759
07 Apr 20	64.99000 -2.61	70.55	64.49	68.55	234,223
06 Apr 20	67.60000 +4.39	67.95	65.88	65.95	291,367
03 Apr 20	63.21000 -4.38	68.18	62.48	66.71	326,586
02 Apr 20	67.59000 +3.59	67.93	62.78	63.19	359,742
01 Apr 20	64.00000 -0.37	64.43	61.44	61.44	490,429
31 Mar 20	64.37000 -0.32	65.00	62.87	63.59	243,310
30 Mar 20	64.69000 +1.89	65.69	62.23	63.41	281,551
27 Mar 20	62.80000 -2.05	65.11	58.84	61.09	301,373
26 Mar 20	64.85000 +6.93	65.28	58.41	58.41	275,377
25 Mar 20	57.92000 +1.07	59.99	54.94	57.21	399,696
24 Mar 20	56.85000 +4.14	57.97	54.75	55.36	455,449
23 Mar 20	52.71000 -7.61	60.50	50.45	60.50	323,003
20 Mar 20	60.32000 -3.91	67.00	57.74	63.52	528,594
19 Mar 20	64.23000 +3.23	66.26	59.09	60.18	371,919
18 Mar 20	61.00000 +0.69	63.19	56.37	56.72	400,279
17 Mar 20	60.31000 +4.86	61.24	55.02	56.22	549,004
16 Mar 20	55.45000 -2.42	59.07	51.98	52.51	356,647
13 Mar 20	57.87000 +5.50	57.89	53.55	55.98	306,125
12 Mar 20	52.37000 -6.99	58.25	52.18	55.58	344,950
11 Mar 20	59.36000 -2.41	61.71	58.92	59.75	171,668
10 Mar 20	61.77000 +3.38	62.20	57.63	60.53	195,622
09 Mar 20	58.39000 -6.24	62.45	58.27	59.93	228,328
06 Mar 20	64.63000 -3.11	67.06	62.87	65.36	212,758
05 Mar 20	67.74000 -1.72	69.05	67.24	68.10	267,047
04 Mar 20	69.46000 -0.11	69.68	66.76	68.51	228,365
03 Mar 20	69.57000 -1.92	72.29	69.11	71.17	164,749
02 Mar 20	71.49000 +3.96	71.49	67.07	67.47	203,877
28 Feb 20	67.53000 -3.30	70.14	66.33	68.05	226,387
27 Feb 20	70.83000 +0.44	72.05	68.42	68.74	267,035
26 Feb 20	70.39000 -0.93	72.47	70.21	71.79	119,592
25 Feb 20	71.32000 -1.25	72.85	70.80	72.53	178,180
24 Feb 20	72.57000 -3.66	74.07	72.42	73.65	66,833
21 Feb 20	76.23000 -1.28	77.30	75.90	77.30	110,989
20 Feb 20	77.51000 +0.71	77.79	76.51	76.51	105,278
19 Feb 20	76.80000 +0.71	77.25	76.07	76.17	145,257
18 Feb 20	76.09000 -0.77	77.05	75.54	76.52	120,143
14 Feb 20	76.86000 -0.41	77.45	76.45	77.02	104,069
13 Feb 20	77.27000 +1.16	77.36	75.43	75.60	97,283
12 Feb 20	76.11000 +0.42	76.37	75.43	76.37	101,087
11 Feb 20	75.69000 +0.51	76.34	75.45	75.59	152,664
10 Feb 20	75.18000 +0.70	75.18	74.04	74.09	159,785
07 Feb 20	74.48000 -0.28	75.44	73.74	74.18	103,487
06 Feb 20	74.76000 -1.70	76.93	74.62	76.68	103,005
05 Feb 20	76.46000 +1.84	76.64	75.47	75.63	120,648
04 Feb 20	74.62000 +1.53	75.23	73.95	74.40	102,525
03 Feb 20	73.09000 +0.89	73.41	72.30	72.30	175,620
31 Jan 20	72.20000 -1.18	72.97	71.94	72.89	139,795
30 Jan 20	73.38000 +0.87	73.48	71.15	72.00	109,569
29 Jan 20	72.51000 -1.60	74.14	72.33	74.11	158,767
28 Jan 20	74.11000 -0.38	75.78	73.93	75.78	123,084
27 Jan 20	74.49000 -1.49	75.13	74.23	74.50	107,394
24 Jan 20	75.98000 -1.64	77.53	75.35	77.53	108,000
23 Jan 20	77.62000 +0.21	77.89	76.56	77.12	133,567
22 Jan 20	77.41000 -1.42	78.97	77.17	78.78	104,999
21 Jan 20	78.83000 -1.22	80.00	78.50	79.67	180,980
17 Jan 20	80.05000 -1.42	82.25	78.19	82.25	334,190
16 Jan 20	81.47000 +1.21	81.63	80.10	80.47	128,323
15 Jan 20	80.26000 -1.13	81.29	79.86	81.03	139,661
14 Jan 20	81.39000 -0.07	81.89	80.75	81.20	163,361
13 Jan 20	81.46000 +0.26	81.73	80.84	81.15	112,389
10 Jan 20	81.20000 -0.31	81.89	80.25	81.70	177,505
09 Jan 20	81.51000 -0.62	82.77	81.42	82.77	165,013
08 Jan 20	82.13000 +0.92	82.46	81.19	81.19	195,935
07 Jan 20	81.21000 -1.17	81.91	80.85	81.91	77,709
06 Jan 20	82.38000 -0.73	82.86	81.65	82.36	96,812
03 Jan 20	83.11000 -0.32	83.34	81.65	82.56	169,190
02 Jan 20	83.43000 +0.18	83.90	82.56	83.80	167,529
31 Dec 19	83.25000 -0.43	84.04	83.23	83.67	156,706
30 Dec 19	83.68000 -0.10	84.60	83.29	84.24	100,948
27 Dec 19	83.78000 -1.39	84.99	83.63	84.77	98,598
26 Dec 19	85.17000 +0.75	85.25	84.17	84.42	77,056
24 Dec 19	84.42000 -0.73	85.17	84.24	85.17	106,282
23 Dec 19	85.15000 -0.82	86.39	84.79	86.39	161,942
20 Dec 19	85.97000 -0.09	86.68	85.84	86.46	599,140
19 Dec 19	86.06000 -0.20	86.49	85.81	86.25	131,359
18 Dec 19	86.26000 -0.09	87.11	85.92	86.57	106,881
17 Dec 19	86.35000 +0.74	86.45	85.42	85.97	124,388
16 Dec 19	85.61000 +1.09	85.99	84.82	84.82	110,046
13 Dec 19	84.52000 -0.63	85.65	83.93	85.04	115,180
12 Dec 19	85.15000 +1.55	85.64	83.28	83.95	121,349
11 Dec 19	83.60000 +0.00	84.06	83.11	83.90	66,519
10 Dec 19	83.60000 +0.26	83.71	83.14	83.46	91,973
09 Dec 19	83.34000 -0.82	83.92	82.11	83.83	113,578
06 Dec 19	84.16000 +1.20	84.72	83.95	83.95	142,075
05 Dec 19	82.96000 -0.37	83.72	82.70	83.36	157,170
04 Dec 19	83.33000 +0.65	84.06	82.78	83.12	115,113
03 Dec 19	82.68000 -1.07	82.97	81.87	82.97	106,246
02 Dec 19	83.75000 -0.45	84.58	82.64	84.53	165,421
29 Nov 19	84.20000 -0.49	84.82	83.67	84.33	37,619
27 Nov 19	84.69000 +0.07	85.37	84.04	84.92	86,117
26 Nov 19	84.62000 +0.33	85.19	81.15	84.26	150,931
25 Nov 19	84.29000 +1.20	84.77	82.64	83.48	153,719
22 Nov 19	83.09000 +0.08	83.63	82.55	82.91	103,785
21 Nov 19	83.01000 -1.48	84.25	82.38	84.09	193,108
20 Nov 19	84.49000 -0.56	85.26	83.81	84.71	135,229
19 Nov 19	85.05000 +0.59	85.40	83.90	84.50	83,337
18 Nov 19	84.46000 -0.75	84.81	83.69	84.81	70,163
15 Nov 19	85.21000 -0.05	86.00	84.39	85.90	158,410
14 Nov 19	85.26000 +0.18	85.52	84.35	85.03	97,197
13 Nov 19	85.08000 -0.43	85.41	84.07	84.83	80,509
12 Nov 19	85.51000 +0.56	86.04	83.92	84.84	91,072
11 Nov 19	84.95000 -0.37	85.67	84.60	85.26	68,097
08 Nov 19	85.32000 +0.08	85.74	84.63	85.43	84,904
07 Nov 19	85.24000 +0.82	86.34	75.52	85.59	87,812
06 Nov 19	84.42000 -1.19	85.56	83.92	85.42	118,490
05 Nov 19	85.61000 +1.44	85.63	84.02	84.62	98,793
04 Nov 19	84.17000 +0.99	84.23	83.45	84.00	97,649
01 Nov 19	83.18000 +1.10	83.23	82.28	82.81	111,728
31 Oct 19	82.08000 -1.80	83.33	81.24	83.33	127,490
30 Oct 19	83.88000 -0.52	84.41	82.78	84.05	83,085
29 Oct 19	84.40000 +1.41	84.53	82.50	82.99	135,572
28 Oct 19	82.99000 +1.09	83.38	81.65	81.87	104,360
25 Oct 19	81.90000 +0.00	82.37	81.17	81.66	119,558
24 Oct 19	81.90000 -0.90	82.99	81.17	82.99	74,450
23 Oct 19	82.80000 -0.22	82.80	81.83	82.50	118,619
22 Oct 19	83.02000 +1.56	83.20	80.40	81.04	133,214
21 Oct 19	81.46000 +1.41	81.62	80.09	80.30	133,547
18 Oct 19	80.05000 +4.18	80.37	62.33	76.14	270,208
17 Oct 19	75.87000 +1.56	76.21	74.03	74.89	143,282
16 Oct 19	74.31000 +0.86	74.60	72.93	73.61	109,725
15 Oct 19	73.45000 +0.75	74.12	71.74	72.94	66,411
14 Oct 19	72.70000 -0.18	73.18	71.20	72.38	67,991
11 Oct 19	72.88000 +1.50	73.87	72.13	72.80	67,222
10 Oct 19	71.38000 +0.40	72.13	71.28	71.32	61,267
09 Oct 19	70.98000 +0.59	71.33	70.38	71.15	79,950
08 Oct 19	70.39000 -2.09	72.30	70.37	71.49	73,863
07 Oct 19	72.48000 +0.23	72.74	71.65	71.95	78,654
04 Oct 19	72.25000 +1.15	72.25	70.65	71.38	80,936
03 Oct 19	71.10000 -0.34	71.50	70.08	71.48	99,364
02 Oct 19	71.44000 -1.37	72.34	70.69	72.34	125,356
01 Oct 19	72.81000 -1.84	75.79	72.17	75.00	158,233
30 Sep 19	74.65000 -0.40	75.50	74.39	75.12	135,908
27 Sep 19	75.05000 +0.41	75.59	74.50	75.01	110,899
26 Sep 19	74.64000 -0.32	75.11	74.13	74.90	107,028
25 Sep 19	74.96000 +1.30	75.31	73.60	73.97	184,294
24 Sep 19	73.66000 -0.44	75.03	73.20	74.33	152,803
23 Sep 19	74.10000 +0.17	74.73	73.25	73.74	131,537
20 Sep 19	73.93000 -0.11	74.68	73.50	74.10	383,309
19 Sep 19	74.04000 -1.09	76.08	74.00	75.42	138,938
18 Sep 19	75.13000 +0.48	75.48	74.13	74.45	132,543
17 Sep 19	74.65000 -0.35	75.05	73.45	74.94	100,455
16 Sep 19	75.00000 -1.08	75.91	74.85	75.37	134,366
13 Sep 19	76.08000 +1.00	76.53	74.78	75.83	114,358
12 Sep 19	75.08000 +0.21	75.49	72.55	74.57	125,713
11 Sep 19	74.87000 +1.36	75.22	72.60	73.89	120,787
10 Sep 19	73.51000 +1.42	73.53	71.72	72.13	111,437
09 Sep 19	72.09000 +3.39	72.66	68.77	68.96	87,619
06 Sep 19	68.70000 -0.08	69.20	68.40	68.57	82,578
05 Sep 19	68.78000 +2.27	69.80	67.53	67.53	113,956
04 Sep 19	66.51000 +0.12	67.40	66.29	67.28	85,310
03 Sep 19	66.39000 -1.22	67.29	65.97	66.74	93,921
30 Aug 19	67.61000 -0.15	68.28	67.28	68.22	54,835
29 Aug 19	67.76000 +1.24	68.19	67.19	67.23	69,345
28 Aug 19	66.52000 +1.44	67.07	64.68	64.68	70,796
27 Aug 19	65.08000 -1.75	67.60	64.95	67.27	115,114
26 Aug 19	66.83000 +0.31	67.54	66.27	67.12	68,564
23 Aug 19	66.52000 -2.41	69.71	66.28	68.61	146,825
22 Aug 19	68.93000 -0.84	70.20	68.93	69.99	69,628
21 Aug 19	69.77000 +0.51	70.00	68.94	70.00	67,184
20 Aug 19	69.26000 -1.22	70.07	68.88	69.98	82,199
19 Aug 19	70.48000 +1.48	71.09	70.05	70.19	66,643
16 Aug 19	69.00000 +1.26	69.18	68.14	68.25	111,133
15 Aug 19	67.74000 -1.00	69.30	67.64	69.00	64,809
14 Aug 19	68.74000 -2.69	70.12	68.23	70.12	94,955
13 Aug 19	71.43000 +0.46	72.89	70.56	70.68	56,027
12 Aug 19	70.97000 -0.36	71.04	70.09	70.64	63,776
09 Aug 19	71.33000 -0.89	72.28	70.93	71.88	78,890
08 Aug 19	72.22000 +1.38	72.86	70.86	71.42	73,200
07 Aug 19	70.84000 -0.60	71.01	69.82	70.43	119,679
06 Aug 19	71.44000 -0.31	72.58	70.34	72.58	118,179
05 Aug 19	71.75000 -2.44	72.91	70.56	72.91	149,452
02 Aug 19	74.19000 -0.10	74.28	72.97	74.01	93,858
01 Aug 19	74.29000 -3.47	78.36	74.21	77.83	141,617
31 Jul 19	77.76000 -0.32	78.92	77.70	78.25	162,744
30 Jul 19	78.08000 +0.88	78.40	76.54	76.66	118,224
29 Jul 19	77.20000 -0.57	77.83	76.99	77.65	161,742
26 Jul 19	77.77000 +1.63	78.04	76.08	76.57	144,133
25 Jul 19	76.14000 +0.26	76.87	75.54	76.08	117,992
24 Jul 19	75.88000 +1.95	76.13	73.28	73.48	103,456
23 Jul 19	73.93000 -0.57	74.99	72.83	74.50	115,831
22 Jul 19	74.50000 +0.44	74.50	73.22	74.28	80,516
19 Jul 19	74.06000 +0.74	74.80	73.66	74.15	226,882
18 Jul 19	73.32000 +0.62	73.81	72.54	72.78	94,899
17 Jul 19	72.70000 +0.03	73.22	72.03	72.17	63,679
16 Jul 19	72.67000 +0.40	72.90	71.99	71.99	70,887
15 Jul 19	72.27000 -1.09	75.54	71.91	73.71	80,952
12 Jul 19	73.36000 -0.96	76.02	73.32	74.07	148,422
11 Jul 19	74.32000 +0.41	74.98	73.11	73.92	106,430
10 Jul 19	73.91000 -0.73	74.77	73.57	74.77	60,759
09 Jul 19	74.64000 +0.46	74.67	73.39	73.80	67,469
08 Jul 19	74.18000 -1.49	76.02	72.76	74.98	57,217
05 Jul 19	75.67000 +0.99	75.80	74.81	74.81	60,304
03 Jul 19	74.68000 +0.74	74.99	74.21	74.38	55,558
02 Jul 19	73.94000 -1.47	75.50	73.25	75.10	80,878
01 Jul 19	75.41000 -0.74	77.21	75.27	76.75	160,940
28 Jun 19	76.15000 +1.25	76.33	74.62	74.90	320,746
27 Jun 19	74.90000 +0.99	75.04	74.02	74.20	114,359
26 Jun 19	73.91000 -0.21	75.29	73.77	74.52	95,471
25 Jun 19	74.12000 -0.02	74.60	73.09	74.04	86,409
24 Jun 19	74.14000 -0.99	75.13	73.98	74.84	191,045
21 Jun 19	75.13000 +0.04	75.97	74.64	74.78	368,405
20 Jun 19	75.09000 +0.49	75.52	73.57	74.93	188,524
19 Jun 19	74.60000 +1.14	75.14	73.52	73.52	121,715
18 Jun 19	73.46000 +1.74	73.73	71.73	71.73	80,069
17 Jun 19	71.72000 -0.10	72.38	70.48	71.99	116,565
14 Jun 19	71.82000 +0.29	72.18	71.18	71.57	76,792
13 Jun 19	71.53000 +0.08	72.43	71.30	71.77	81,463
12 Jun 19	71.45000 +0.47	71.87	70.39	70.82	74,925
11 Jun 19	70.98000 +0.37	71.77	70.57	71.26	80,255
10 Jun 19	70.61000 +0.86	71.34	67.96	70.24	96,289
07 Jun 19	69.75000 -0.72	70.49	69.61	70.49	108,064
06 Jun 19	70.47000 -0.97	72.13	69.53	71.34	56,084
05 Jun 19	71.44000 -0.75	72.36	70.73	72.00	71,828
04 Jun 19	72.19000 +2.07	72.36	69.76	70.92	78,333
03 Jun 19	70.12000 +0.77	70.65	69.36	69.50	117,949
31 May 19	69.35000 -2.05	70.54	69.07	70.54	90,875
30 May 19	71.40000 -1.52	73.23	70.94	73.07	82,538
29 May 19	72.92000 -0.60	73.21	72.31	72.88	116,649
28 May 19	73.52000 -1.55	74.67	73.38	74.67	98,548
24 May 19	75.07000 +1.54	75.21	73.90	73.95	62,793
23 May 19	73.53000 -2.86	75.59	73.18	75.59	118,139
22 May 19	76.39000 -0.94	77.32	76.06	76.94	66,574
21 May 19	77.33000 +0.24	77.73	76.43	77.29	91,057
20 May 19	77.09000 -0.02	77.73	76.44	76.81	64,181
17 May 19	77.11000 -1.35	78.60	77.09	77.85	82,107
16 May 19	78.46000 +0.72	79.00	78.17	78.17	42,497
15 May 19	77.74000 -1.09	78.48	76.95	78.17	57,833
14 May 19	78.83000 +1.20	79.26	77.29	77.65	99,297
13 May 19	77.63000 -2.32	79.09	77.22	78.69	169,001
10 May 19	79.95000 +0.08	80.14	78.68	79.43	121,396
09 May 19	79.87000 +0.64	80.01	78.46	78.71	79,017
08 May 19	79.23000 -0.46	80.60	78.98	79.67	91,150
07 May 19	79.69000 -2.33	81.35	78.37	78.37	133,171
06 May 19	82.02000 +0.19	82.09	80.46	80.87	186,679
03 May 19	81.83000 +1.67	81.95	80.61	80.68	101,999
02 May 19	80.16000 +0.92	80.62	79.40	79.49	138,781
01 May 19	79.24000 -0.99	80.78	79.11	80.22	278,589
30 Apr 19	80.23000 -0.27	81.03	79.54	80.73	183,624
29 Apr 19	80.50000 -0.05	81.40	79.95	80.86	113,194
26 Apr 19	80.55000 +0.72	80.63	79.58	79.82	87,637
25 Apr 19	79.83000 -0.21	80.24	79.05	79.66	117,885
24 Apr 19	80.04000 +0.02	80.42	79.04	79.63	141,885
23 Apr 19	80.02000 +0.05	81.10	79.05	79.67	414,264
22 Apr 19	79.97000 -4.39	84.94	78.85	84.94	282,489
18 Apr 19	84.36000 -0.82	85.23	83.97	85.00	160,739
17 Apr 19	85.18000 -1.28	86.50	85.08	86.50	171,349
16 Apr 19	86.46000 +0.91	86.56	85.28	86.14	197,189
15 Apr 19	85.55000 -1.80	87.08	85.40	87.08	93,660
12 Apr 19	87.35000 +1.17	87.64	86.11	86.77	149,490
11 Apr 19	86.18000 +0.22	86.60	85.63	86.30	122,036
10 Apr 19	85.96000 +1.26	86.05	84.05	84.44	186,126
09 Apr 19	84.70000 -1.29	85.67	84.52	84.98	148,518
08 Apr 19	85.99000 +0.41	85.99	84.95	85.57	214,629
05 Apr 19	85.58000 +0.14	85.96	85.11	85.80	148,186
04 Apr 19	85.44000 +0.52	85.69	84.39	84.62	215,414
03 Apr 19	84.92000 +1.68	84.99	83.61	84.00	226,147
02 Apr 19	83.24000 -0.40	83.64	82.52	83.01	147,561
01 Apr 19	83.64000 +2.63	83.66	81.58	81.81	154,456
29 Mar 19	81.01000 +0.32	81.04	79.32	81.00	1,551,691
28 Mar 19	80.69000 +1.36	81.02	79.33	79.33	234,780
27 Mar 19	79.33000 +1.69	79.95	77.21	77.39	230,461
26 Mar 19	77.64000 +3.08	77.79	74.94	74.94	350,581
25 Mar 19	74.56000 +0.16	75.89	74.11	74.53	163,239
22 Mar 19	74.40000 -3.75	78.13	74.00	77.00	117,445
21 Mar 19	78.15000 +0.53	79.17	77.14	77.63	107,853
20 Mar 19	77.62000 -1.77	79.68	77.52	79.13	71,680
19 Mar 19	79.39000 -1.51	81.39	79.19	81.39	116,830
18 Mar 19	80.90000 +0.44	81.58	80.51	80.84	121,254
15 Mar 19	80.46000 -0.94	81.78	77.32	77.32	231,433
14 Mar 19	81.40000 -0.10	81.92	79.15	81.92	65,279
13 Mar 19	81.50000 +0.34	81.97	81.13	81.55	60,346
12 Mar 19	81.16000 -0.71	82.12	81.00	82.12	35,102
11 Mar 19	81.87000 +1.33	82.04	80.52	81.01	90,801
08 Mar 19	80.54000 -0.13	81.16	80.05	80.12	61,119
07 Mar 19	80.67000 -1.39	82.36	80.29	82.36	81,059
06 Mar 19	82.06000 -2.52	84.66	81.89	84.50	72,919
05 Mar 19	84.58000 -0.62	85.21	84.09	85.21	52,717
04 Mar 19	85.20000 -0.31	85.99	84.86	85.36	182,662
01 Mar 19	85.51000 +0.38	85.96	84.98	85.40	76,739
28 Feb 19	85.13000 +0.43	85.38	84.37	84.66	69,734
27 Feb 19	84.70000 +1.36	84.70	83.04	83.48	84,509
26 Feb 19	83.34000 -0.75	84.63	83.15	83.85	56,957
25 Feb 19	84.09000 -0.41	85.13	84.03	85.00	98,431
22 Feb 19	84.50000 +0.53	84.98	83.48	83.99	51,295
21 Feb 19	83.97000 -0.55	84.52	83.22	84.44	51,049
20 Feb 19	84.52000 +1.20	84.56	82.99	82.99	78,603
19 Feb 19	83.32000 +0.76	83.67	81.81	82.04	76,428
15 Feb 19	82.56000 +1.82	82.76	80.51	81.13	80,272
14 Feb 19	80.74000 -0.62	81.17	79.71	80.99	101,989
13 Feb 19	81.36000 +0.16	81.75	80.78	81.43	70,547
12 Feb 19	81.20000 -0.27	82.16	80.85	81.80	91,344
11 Feb 19	81.47000 +1.15	81.47	80.27	80.77	54,347
08 Feb 19	80.32000 -1.09	81.78	79.90	81.06	126,667
07 Feb 19	81.41000 +0.13	82.00	80.65	81.43	101,825
06 Feb 19	81.28000 +0.27	81.33	80.63	80.63	59,457
05 Feb 19	81.01000 -0.23	81.98	80.54	81.18	112,345
04 Feb 19	81.24000 +0.43	81.38	80.02	80.37	118,209
01 Feb 19	80.81000 +1.03	80.86	79.18	79.55	154,324
31 Jan 19	79.78000 +0.19	79.81	78.94	79.57	169,696
30 Jan 19	79.59000 +0.74	79.68	78.50	79.07	168,915
29 Jan 19	78.85000 +0.18	79.54	78.28	78.77	92,215
28 Jan 19	78.67000 +0.74	78.92	77.89	78.09	102,256
25 Jan 19	77.93000 +0.08	78.53	77.46	78.00	84,081
24 Jan 19	77.85000 +0.35	77.94	76.14	77.21	94,000
23 Jan 19	77.50000 +0.05	78.00	77.08	77.90	148,261
22 Jan 19	77.45000 +1.20	77.71	75.45	75.60	172,413
18 Jan 19	76.25000 +1.53	76.39	69.00	69.00	282,864
17 Jan 19	74.72000 +1.22	74.93	73.30	73.46	159,124
16 Jan 19	73.50000 +1.22	73.86	71.86	72.00	97,016
15 Jan 19	72.28000 +0.75	72.31	70.45	71.31	137,611
14 Jan 19	71.53000 -0.27	72.42	71.47	71.55	55,886
11 Jan 19	71.80000 +0.30	72.30	71.00	71.05	76,567
10 Jan 19	71.50000 -0.56	72.48	70.40	71.55	104,569
09 Jan 19	72.06000 -3.33	75.02	71.67	75.00	130,898
08 Jan 19	75.39000 +1.27	75.49	73.72	74.97	89,204
07 Jan 19	74.12000 +0.39	74.62	73.02	73.67	69,037
04 Jan 19	73.73000 +2.13	74.26	72.19	72.40	92,185
03 Jan 19	71.60000 -0.49	73.02	71.18	71.82	95,439
02 Jan 19	72.09000 +1.78	72.10	69.15	69.62	164,476
31 Dec 18	70.31000 +0.64	70.48	68.96	69.99	113,079
28 Dec 18	69.67000 +0.18	70.18	68.66	69.39	98,852
27 Dec 18	69.49000 -0.34	69.56	67.31	68.97	86,755
26 Dec 18	69.83000 +2.61	69.87	66.87	67.36	117,972
24 Dec 18	67.22000 -2.48	69.97	67.22	69.33	68,282
21 Dec 18	69.70000 -1.46	71.08	68.86	70.94	618,105
20 Dec 18	71.16000 +2.06	71.18	66.12	68.93	192,949
19 Dec 18	69.10000 -1.87	71.41	68.11	70.97	149,927
18 Dec 18	70.97000 -0.60	72.96	70.69	72.02	95,709
17 Dec 18	71.57000 -0.05	73.00	70.75	70.75	122,835
14 Dec 18	71.62000 -1.66	74.20	71.47	72.71	78,073
13 Dec 18	73.28000 -2.28	76.13	73.18	75.58	82,825
12 Dec 18	75.56000 +1.24	76.48	74.28	75.10	111,191
11 Dec 18	74.32000 +0.02	75.64	73.72	74.84	70,696
10 Dec 18	74.30000 -0.81	75.09	73.06	74.92	129,406
07 Dec 18	75.11000 +0.39	76.13	74.07	74.88	100,303
06 Dec 18	74.72000 +0.30	74.86	72.67	73.50	137,919
04 Dec 18	74.42000 -5.85	80.23	74.31	79.91	124,830
03 Dec 18	80.27000 -0.10	81.00	78.55	80.80	133,604
30 Nov 18	80.37000 +1.18	80.79	79.19	79.19	117,061
29 Nov 18	79.19000 -0.71	80.15	78.45	79.48	53,282
28 Nov 18	79.90000 +1.60	80.03	77.36	78.41	72,901
27 Nov 18	78.30000 -1.43	79.92	77.85	79.04	99,933
26 Nov 18	79.73000 +0.69	80.79	79.01	79.68	66,302
23 Nov 18	79.04000 +0.44	79.73	77.96	78.35	37,473
21 Nov 18	78.60000 +0.01	79.97	78.02	78.61	64,281
20 Nov 18	78.59000 -0.34	79.09	77.27	78.63	111,138
19 Nov 18	78.93000 -1.41	80.58	78.43	79.93	70,052
16 Nov 18	80.34000 +1.11	80.39	78.55	78.55	148,868
15 Nov 18	79.23000 +2.04	79.32	76.24	76.73	107,807
14 Nov 18	77.19000 -1.77	79.73	76.83	79.49	86,304
13 Nov 18	78.96000 +0.25	80.41	78.84	79.02	71,145
12 Nov 18	78.71000 -0.60	79.83	78.66	79.32	57,691
09 Nov 18	79.31000 -1.26	80.97	78.69	80.49	55,176
08 Nov 18	80.57000 +0.05	81.28	80.03	80.43	73,787
07 Nov 18	80.52000 +0.18	81.19	78.86	80.23	99,818
06 Nov 18	80.34000 +1.21	80.65	78.73	78.83	56,343
05 Nov 18	79.13000 -0.92	80.45	78.52	79.75	117,152
02 Nov 18	80.05000 +1.32	80.72	79.21	79.22	134,994
01 Nov 18	78.73000 +0.28	79.30	77.98	79.00	93,890
31 Oct 18	78.45000 -0.47	80.21	78.34	79.85	102,206
30 Oct 18	78.92000 +1.87	78.93	76.94	77.51	83,011
29 Oct 18	77.05000 +1.07	78.37	76.30	76.85	85,554
26 Oct 18	75.98000 +0.07	76.63	74.50	75.62	124,340
25 Oct 18	75.91000 +1.95	76.37	73.24	74.46	119,400
24 Oct 18	73.96000 -3.98	77.80	73.78	77.80	115,072
23 Oct 18	77.94000 -1.65	79.93	77.28	78.59	166,549
22 Oct 18	79.59000 -2.31	83.44	79.52	82.40	151,606
19 Oct 18	81.90000 +0.69	83.04	80.65	81.01	143,901
18 Oct 18	81.21000 +1.00	81.44	79.73	79.91	175,214
17 Oct 18	80.21000 +0.19	80.84	78.91	79.70	54,352
16 Oct 18	80.02000 +0.06	81.71	78.66	80.27	122,198
15 Oct 18	79.96000 +0.40	80.57	79.04	79.48	117,488
12 Oct 18	79.56000 -0.81	81.40	77.39	81.40	250,481
11 Oct 18	80.37000 -2.75	83.60	80.36	82.69	136,806
10 Oct 18	83.12000 -1.08	84.81	82.89	84.32	115,760
09 Oct 18	84.20000 -0.19	84.83	84.00	84.29	123,325
08 Oct 18	84.39000 +0.42	84.74	83.04	83.81	89,211
05 Oct 18	83.97000 -0.02	85.08	83.19	84.42	190,506
04 Oct 18	83.99000 -0.17	85.42	83.68	84.45	157,051
03 Oct 18	84.16000 +3.02	84.46	81.35	81.38	173,002
02 Oct 18	81.14000 -0.33	81.77	80.25	81.53	154,201
01 Oct 18	81.47000 -1.13	83.01	81.18	83.01	95,011
28 Sep 18	82.60000 -0.10	82.95	82.10	82.35	155,596
27 Sep 18	82.70000 -0.95	84.00	82.65	83.90	147,805
26 Sep 18	83.65000 -1.95	85.45	83.50	85.35	153,110
25 Sep 18	85.60000 -0.80	86.55	84.80	86.55	205,653
24 Sep 18	86.40000 -1.50	88.00	86.25	87.55	152,839
21 Sep 18	87.90000 -2.05	89.80	87.50	88.85	478,765
20 Sep 18	89.95000 +0.60	90.85	89.70	89.80	56,324
19 Sep 18	89.35000 -0.20	90.25	89.15	89.30	94,969
18 Sep 18	89.55000 +0.00	89.90	88.90	89.45	42,466
17 Sep 18	89.55000 -1.75	90.70	89.55	90.55	62,205
14 Sep 18	91.30000 +1.15	91.40	89.78	90.10	67,394
13 Sep 18	90.15000 +0.10	90.40	89.50	90.00	80,651
12 Sep 18	90.05000 -1.55	91.35	89.90	91.35	104,729
11 Sep 18	91.60000 -0.15	92.35	91.45	91.45	72,886
10 Sep 18	91.75000 -0.65	92.75	91.30	92.30	58,970
07 Sep 18	92.40000 +0.65	92.60	91.45	91.80	48,265
06 Sep 18	91.75000 -0.30	92.50	91.40	91.85	88,272
05 Sep 18	92.05000 +0.70	92.15	91.30	91.55	63,815
04 Sep 18	91.35000 +0.25	91.80	90.15	90.95	52,279
31 Aug 18	91.10000 +0.85	91.23	89.75	89.80	51,684
30 Aug 18	90.25000 +0.50	90.80	89.35	89.80	50,578
29 Aug 18	89.75000 -0.30	90.20	89.25	90.20	79,038
28 Aug 18	90.05000 -0.05	90.45	89.70	90.45	51,600
27 Aug 18	90.10000 -0.25	91.05	89.90	90.70	40,863
24 Aug 18	90.35000 -0.10	90.85	90.01	90.10	31,920
23 Aug 18	90.45000 -0.10	90.50	89.70	90.40	59,690
22 Aug 18	90.55000 -0.05	90.80	90.00	90.55	59,604
21 Aug 18	90.60000 +0.60	91.50	90.00	90.00	103,116
20 Aug 18	90.00000 -0.15	90.70	89.20	90.25	54,184
17 Aug 18	90.15000 -0.15	90.65	87.08	89.85	55,754
16 Aug 18	90.30000 +1.85	90.50	88.90	88.90	57,079
15 Aug 18	88.45000 -0.40	90.00	88.15	88.70	79,552
14 Aug 18	88.85000 +1.60	89.05	87.45	87.45	293,021
13 Aug 18	87.25000 -0.40	88.10	87.20	87.35	84,482
10 Aug 18	87.65000 -0.35	88.00	87.13	87.60	79,910
09 Aug 18	88.00000 +0.10	88.15	87.35	88.05	49,351
08 Aug 18	87.90000 -0.10	89.35	87.30	87.95	113,726
07 Aug 18	88.00000 -0.10	88.90	87.85	88.10	44,859
06 Aug 18	88.10000 +0.00	88.25	87.45	88.10	62,993
03 Aug 18	88.10000 -1.55	89.70	88.05	89.65	62,028
02 Aug 18	89.65000 +0.35	89.75	88.70	88.70	54,794
01 Aug 18	89.30000 +0.90	89.40	88.35	88.80	67,997
31 Jul 18	88.40000 -0.20	89.30	87.50	88.50	90,025
30 Jul 18	88.60000 -0.70	89.80	88.55	89.25	72,194
27 Jul 18	89.30000 -1.00	90.45	89.05	90.15	68,645
26 Jul 18	90.30000 +0.40	91.00	88.61	90.20	86,864
25 Jul 18	89.90000 -0.25	90.55	88.90	89.95	97,345
24 Jul 18	90.15000 -0.50	91.05	89.60	90.65	189,655
23 Jul 18	90.65000 +2.50	95.00	90.05	90.55	215,859
20 Jul 18	88.15000 +6.50	88.50	83.50	85.50	277,254
19 Jul 18	81.65000 +1.60	84.90	79.65	79.65	93,939
18 Jul 18	80.05000 +0.40	80.30	79.65	79.65	59,129
17 Jul 18	79.65000 +0.25	80.15	79.25	79.50	38,452
16 Jul 18	79.40000 +0.90	79.55	78.65	78.80	49,438
13 Jul 18	78.50000 -0.60	79.60	78.45	78.75	33,523
12 Jul 18	79.10000 -0.60	80.20	78.20	80.05	43,526
11 Jul 18	79.70000 -0.30	88.15	79.65	79.75	46,247
10 Jul 18	80.00000 -1.10	81.55	79.55	81.55	55,824
09 Jul 18	81.10000 +1.20	81.60	80.10	80.25	110,102
06 Jul 18	79.90000 +0.55	80.30	79.00	79.25	62,833
05 Jul 18	79.35000 +0.50	79.35	78.40	79.30	56,250
03 Jul 18	78.85000 -0.20	79.55	78.75	79.25	54,475
02 Jul 18	79.05000 +0.65	79.25	77.90	77.90	103,892
29 Jun 18	78.40000 -1.05	79.55	78.05	79.55	104,446
28 Jun 18	79.45000 -0.10	80.25	79.30	79.85	72,183
27 Jun 18	79.55000 -1.40	84.83	79.50	81.00	83,123
26 Jun 18	80.95000 -0.25	81.70	80.65	81.30	110,994
25 Jun 18	81.20000 -1.00	82.00	80.70	81.70	61,682
22 Jun 18	82.20000 -0.15	83.10	81.05	82.70	227,771
21 Jun 18	82.35000 +0.00	82.95	81.55	82.50	51,064
20 Jun 18	82.35000 +0.60	82.65	81.80	82.10	66,211
19 Jun 18	81.75000 +0.85	82.10	80.35	80.35	58,341
18 Jun 18	80.90000 +0.60	81.15	79.45	80.30	71,823
15 Jun 18	80.30000 -0.85	81.35	80.00	80.50	208,421
14 Jun 18	81.15000 +0.30	81.25	80.00	81.25	59,093
13 Jun 18	80.85000 -0.10	81.73	80.25	80.40	65,323
12 Jun 18	80.95000 -1.05	82.40	80.60	82.40	49,693
11 Jun 18	82.00000 -0.70	83.50	81.60	83.15	45,127
08 Jun 18	82.70000 +0.05	83.40	80.00	82.85	87,440
07 Jun 18	82.65000 -0.25	83.25	82.25	82.85	78,626
06 Jun 18	82.90000 +1.40	83.05	81.20	81.45	80,860
05 Jun 18	81.50000 +0.80	81.55	80.10	80.25	77,681
04 Jun 18	80.70000 +1.00	80.80	79.45	80.00	74,946
01 Jun 18	79.70000 +1.35	81.15	79.10	79.40	115,433
31 May 18	78.35000 +0.15	78.95	77.55	78.30	115,235
30 May 18	78.20000 +1.65	78.70	76.75	77.25	89,709
29 May 18	76.55000 -0.25	76.75	75.65	76.35	108,963
25 May 18	76.80000 -0.10	77.20	76.30	76.50	46,319
24 May 18	76.90000 -0.05	77.10	75.83	77.10	75,122
23 May 18	76.95000 -0.05	77.40	76.65	77.05	75,795
22 May 18	77.00000 +0.70	77.55	75.60	76.60	67,246
21 May 18	76.30000 +1.45	76.45	75.00	75.00	86,574
18 May 18	74.85000 -0.60	76.00	74.80	75.80	230,632
17 May 18	75.45000 +1.10	75.60	74.05	74.05	80,837
16 May 18	74.35000 +0.30	74.53	73.50	74.30	152,005
15 May 18	74.05000 +0.40	74.45	73.55	73.80	110,027
14 May 18	73.65000 -0.95	74.85	73.55	74.85	68,009
11 May 18	74.60000 -0.10	75.30	74.00	74.90	52,523
10 May 18	74.70000 -0.15	75.10	74.15	74.70	40,675
09 May 18	74.85000 +0.15	75.25	74.40	74.80	67,381
08 May 18	74.70000 +0.75	74.85	73.25	73.25	66,042
07 May 18	73.95000 +0.20	74.50	72.06	74.10	51,832
04 May 18	73.75000 +0.60	74.78	72.55	72.95	95,908
03 May 18	73.15000 -1.35	74.55	72.95	74.15	88,560
02 May 18	74.50000 +0.90	74.75	72.85	73.15	72,011
01 May 18	73.60000 +1.30	73.75	71.25	72.25	87,698
30 Apr 18	72.30000 -0.85	73.60	72.18	73.50	99,851
27 Apr 18	73.15000 +0.30	73.85	72.55	72.80	65,205
26 Apr 18	72.85000 -0.45	73.70	72.55	73.10	53,991
25 Apr 18	73.30000 -0.40	73.90	72.85	73.45	52,802
24 Apr 18	73.70000 +1.00	74.25	72.60	72.65	72,669
23 Apr 18	72.70000 +0.70	73.03	72.30	72.30	73,829
20 Apr 18	72.00000 -1.90	73.15	69.40	69.55	111,269
19 Apr 18	73.90000 +1.00	74.15	72.90	73.20	73,258
18 Apr 18	72.90000 +0.20	73.72	72.65	73.05	97,712
17 Apr 18	72.70000 -0.55	73.60	72.00	73.40	76,621
16 Apr 18	73.25000 +0.65	73.50	72.60	72.95	50,940
13 Apr 18	72.60000 -1.10	74.40	72.45	74.00	40,661
12 Apr 18	73.70000 +1.30	73.90	72.65	72.65	64,135
11 Apr 18	72.40000 -0.25	72.58	71.70	72.40	40,647
10 Apr 18	72.65000 +1.55	72.90	71.35	71.90	43,426
09 Apr 18	71.10000 -0.05	72.75	71.00	71.55	61,429
06 Apr 18	71.15000 -2.20	73.55	70.25	72.80	81,567
05 Apr 18	73.35000 +0.75	73.35	72.05	72.95	112,662
04 Apr 18	72.60000 +1.15	72.85	70.80	70.80	64,035
03 Apr 18	71.45000 +1.35	71.60	70.10	70.45	102,738
02 Apr 18	70.10000 -1.45	71.80	69.75	71.50	136,023
29 Mar 18	71.55000 -0.05	72.72	71.45	72.10	134,337
28 Mar 18	71.60000 +1.40	72.25	70.20	70.40	98,147
27 Mar 18	70.20000 -1.25	71.60	69.90	71.40	101,214
26 Mar 18	71.45000 +2.05	71.65	70.05	70.65	56,143
23 Mar 18	69.40000 -3.20	73.35	69.35	72.55	83,993
22 Mar 18	72.60000 -2.05	74.70	72.60	73.95	77,839
21 Mar 18	74.65000 +0.40	75.10	73.50	74.50	41,978
20 Mar 18	74.25000 -0.50	75.45	73.85	74.90	38,591
19 Mar 18	74.75000 -0.80	75.45	73.85	75.45	75,041
16 Mar 18	75.55000 +0.60	76.35	74.85	74.95	221,840
15 Mar 18	74.95000 +0.95	75.00	73.55	74.10	47,487
14 Mar 18	74.00000 -0.85	75.45	73.95	75.45	52,988
13 Mar 18	74.85000 -0.35	75.70	74.15	75.00	52,991
12 Mar 18	75.20000 +0.65	75.50	74.40	74.90	60,149
09 Mar 18	74.55000 +1.80	74.70	72.95	73.45	30,413
08 Mar 18	72.75000 -1.25	74.10	72.53	74.10	37,001
07 Mar 18	74.00000 +1.15	74.25	72.35	72.45	53,422
06 Mar 18	72.85000 +0.85	73.05	71.25	71.90	58,330
05 Mar 18	72.00000 +0.80	72.45	69.55	70.75	54,768
02 Mar 18	71.20000 +1.60	71.35	68.80	68.80	46,460
01 Mar 18	69.60000 +0.20	70.55	68.95	69.30	52,363
28 Feb 18	69.40000 -2.15	72.10	69.30	71.70	61,768
27 Feb 18	71.55000 -0.95	73.65	71.55	72.80	61,281
26 Feb 18	72.50000 +0.65	72.60	71.26	71.90	49,142
23 Feb 18	71.85000 +1.00	72.05	70.95	71.25	39,092
22 Feb 18	70.85000 -1.05	72.20	70.75	72.05	36,383
21 Feb 18	71.90000 +0.60	73.12	70.40	71.55	51,957
20 Feb 18	71.30000 -1.55	73.35	71.20	72.45	63,031
16 Feb 18	72.85000 +1.50	73.20	71.25	71.30	55,647
15 Feb 18	71.35000 -0.10	72.40	71.10	72.40	48,633
14 Feb 18	71.45000 +1.65	71.60	69.25	69.25	62,844
13 Feb 18	69.80000 -0.05	69.85	69.00	69.35	32,905
12 Feb 18	69.85000 +0.45	70.00	68.80	69.65	78,126
09 Feb 18	69.40000 +0.80	70.00	67.55	69.35	106,168
08 Feb 18	68.60000 -0.85	69.95	68.50	69.60	95,307
07 Feb 18	69.45000 +0.30	69.90	68.65	68.65	52,917
06 Feb 18	69.15000 +0.55	69.25	66.90	67.00	102,382
05 Feb 18	68.60000 -3.20	71.80	68.45	71.10	63,967
02 Feb 18	71.80000 -0.35	73.20	71.55	71.80	58,491
01 Feb 18	72.15000 +0.80	72.15	70.50	71.25	68,491
31 Jan 18	71.35000 -0.20	72.25	71.00	71.85	54,128
30 Jan 18	71.55000 -0.25	72.10	70.90	71.55	66,923
29 Jan 18	71.80000 -0.40	73.20	71.75	72.25	60,947
26 Jan 18	72.20000 -0.10	72.40	71.65	72.40	39,158
25 Jan 18	72.30000 -0.35	73.20	71.50	73.20	75,434
24 Jan 18	72.65000 -0.75	74.50	72.55	73.65	95,449
23 Jan 18	73.40000 -0.25	74.05	72.95	73.20	74,559
22 Jan 18	73.65000 +0.10	74.05	72.63	73.05	67,226
19 Jan 18	73.55000 +1.10	73.70	70.00	70.00	195,389
18 Jan 18	72.45000 -1.50	73.90	72.25	73.85	119,276
17 Jan 18	73.95000 +0.55	74.70	73.05	73.55	61,362
16 Jan 18	73.40000 -0.40	74.60	72.97	73.90	76,680
12 Jan 18	73.80000 +0.85	74.20	72.90	73.50	78,990
11 Jan 18	72.95000 +1.25	73.15	71.70	71.70	88,210
10 Jan 18	71.70000 +0.50	72.47	70.90	70.90	64,921
09 Jan 18	71.20000 +0.80	71.40	70.08	70.60	120,347
08 Jan 18	70.40000 -0.60	70.90	70.25	70.50	80,327
05 Jan 18	71.00000 +1.40	71.00	69.75	70.15	74,334
04 Jan 18	69.60000 +0.00	71.05	69.40	69.90	46,359
03 Jan 18	69.60000 +0.10	70.05	69.00	69.40	56,036
02 Jan 18	69.50000 -0.35	70.70	68.90	70.05	77,079
29 Dec 17	69.85000 -1.45	72.05	69.85	71.35	70,761
28 Dec 17	71.30000 +0.15	71.40	70.55	71.20	70,583
27 Dec 17	71.15000 -0.45	71.90	71.10	71.70	62,701
26 Dec 17	71.60000 +0.05	71.95	70.50	71.70	55,773
22 Dec 17	71.55000 -1.15	72.50	71.55	72.50	34,802
21 Dec 17	72.70000 +0.65	72.90	72.05	72.45	40,613
20 Dec 17	72.05000 -0.80	73.15	71.45	73.15	49,462
19 Dec 17	72.85000 -0.30	73.60	72.20	73.60	61,700
18 Dec 17	73.15000 +2.65	74.25	72.05	72.55	106,286
15 Dec 17	70.50000 +1.70	71.40	68.75	68.75	253,293
14 Dec 17	68.80000 -1.00	70.70	68.50	69.90	65,474
13 Dec 17	69.80000 +0.05	70.90	69.29	69.85	50,453
12 Dec 17	69.75000 +0.75	70.40	69.00	69.35	49,395
11 Dec 17	69.00000 -0.50	69.97	68.90	69.50	44,697
08 Dec 17	69.50000 -1.15	71.15	69.50	71.15	45,565
07 Dec 17	70.65000 +0.05	71.45	70.40	70.90	61,320
06 Dec 17	70.60000 -0.35	71.70	70.50	70.75	39,104
05 Dec 17	70.95000 -1.30	72.40	70.95	72.25	54,870
04 Dec 17	72.25000 +0.75	74.15	71.90	72.95	114,517
01 Dec 17	71.50000 -1.20	72.75	68.90	72.75	125,798
30 Nov 17	72.70000 -1.75	75.50	72.55	75.05	97,928
29 Nov 17	74.45000 +2.75	75.70	70.56	72.10	121,236
28 Nov 17	71.70000 +2.65	71.75	69.25	69.25	111,386
27 Nov 17	69.05000 -0.45	70.35	68.95	69.20	68,751
24 Nov 17	69.50000 -0.55	70.68	69.35	70.25	27,928
22 Nov 17	70.05000 +0.05	70.68	69.88	70.30	48,496
21 Nov 17	70.00000 +0.50	70.55	69.70	69.70	160,496
20 Nov 17	69.50000 +1.05	69.55	68.60	68.70	74,014
17 Nov 17	68.45000 -0.55	68.75	68.20	68.60	122,803
16 Nov 17	69.00000 -0.30	70.10	68.85	69.70	96,163
15 Nov 17	69.30000 +0.15	69.90	68.60	68.65	56,678
14 Nov 17	69.15000 +0.30	69.70	68.55	68.55	67,405
13 Nov 17	68.85000 +0.80	69.30	67.50	67.50	68,302
10 Nov 17	68.05000 +0.15	68.30	67.70	68.20	50,744
09 Nov 17	67.90000 -1.00	69.05	66.85	68.20	75,743
08 Nov 17	68.90000 -0.45	69.20	67.85	68.90	60,536
07 Nov 17	69.35000 -2.10	71.45	69.10	71.45	65,386
06 Nov 17	71.45000 -0.15	72.20	71.20	71.65	30,812
03 Nov 17	71.60000 -0.85	72.50	71.60	72.40	41,423
02 Nov 17	72.45000 +0.55	72.75	71.40	71.85	52,446
01 Nov 17	71.90000 -0.20	72.95	70.90	72.70	56,762
31 Oct 17	72.10000 +0.35	72.80	71.55	71.85	93,330
30 Oct 17	71.75000 -0.60	72.10	71.05	72.10	127,536
27 Oct 17	72.35000 +0.70	72.60	71.35	71.65	53,208
26 Oct 17	71.65000 +0.70	72.05	71.05	71.15	45,995
25 Oct 17	70.95000 -0.55	71.55	70.40	71.50	75,262
24 Oct 17	71.50000 +0.10	72.03	71.25	71.50	82,621
23 Oct 17	71.40000 -1.35	72.95	71.35	72.80	81,505
20 Oct 17	72.75000 -1.85	75.50	72.70	75.50	103,709
19 Oct 17	74.60000 +0.70	75.50	73.32	73.35	100,105
18 Oct 17	73.90000 +0.40	74.55	73.65	73.90	52,137
17 Oct 17	73.50000 -0.70	74.55	73.40	74.05	47,500
16 Oct 17	74.20000 +0.75	74.28	73.45	73.65	51,325
13 Oct 17	73.45000 -0.30	73.95	73.10	73.55	52,283
12 Oct 17	73.75000 +0.15	74.25	73.25	73.65	82,444
11 Oct 17	73.60000 -2.55	74.60	70.85	72.55	140,270
10 Oct 17	76.15000 +0.90	76.25	74.95	75.60	59,259
09 Oct 17	75.25000 +0.40	75.30	74.70	75.15	67,550
06 Oct 17	74.85000 +0.00	75.60	74.65	75.50	89,804
05 Oct 17	74.85000 +0.55	75.15	71.21	74.30	97,630
04 Oct 17	74.30000 -1.85	76.30	74.30	76.30	60,427
03 Oct 17	76.15000 +1.00	76.30	74.35	75.40	136,595
02 Oct 17	75.15000 +0.50	75.20	74.00	74.45	133,867
29 Sep 17	74.65000 +0.15	75.15	74.20	74.20	146,553
28 Sep 17	74.50000 +0.00	75.05	73.65	74.05	97,124
27 Sep 17	74.50000 +1.35	75.65	73.15	73.70	164,846
26 Sep 17	73.15000 +0.35	73.55	71.95	72.90	78,093
25 Sep 17	72.80000 +0.50	73.03	71.50	71.85	104,250
22 Sep 17	72.30000 +0.30	72.45	71.40	71.60	73,159
21 Sep 17	72.00000 -0.05	72.90	71.50	72.05	64,429
20 Sep 17	72.05000 +0.60	72.85	70.75	71.40	76,199
19 Sep 17	71.45000 +0.25	71.90	71.05	71.25	110,237
18 Sep 17	71.20000 +0.80	71.85	69.47	70.45	90,806
15 Sep 17	70.40000 +0.85	70.40	69.10	69.55	180,622
14 Sep 17	69.55000 -0.55	70.45	69.20	70.25	69,157
13 Sep 17	70.10000 +0.20	70.35	69.56	69.75	65,174
12 Sep 17	69.90000 +1.45	70.20	68.60	68.60	56,226
11 Sep 17	68.45000 +0.75	68.95	68.25	68.50	110,341
08 Sep 17	67.70000 +0.75	68.35	66.90	66.95	107,638
07 Sep 17	66.95000 -1.30	68.25	66.30	68.25	62,565
06 Sep 17	68.25000 +0.05	69.20	68.25	68.80	56,214
05 Sep 17	68.20000 -1.55	69.70	68.10	69.25	106,410
01 Sep 17	69.75000 +0.45	69.95	69.40	69.55	47,199
31 Aug 17	69.30000 +0.25	69.70	69.10	69.40	43,021
30 Aug 17	69.05000 -0.55	69.95	68.60	69.80	238,736
29 Aug 17	69.60000 -0.35	69.70	68.90	69.20	92,684
28 Aug 17	69.95000 -0.40	70.35	69.65	70.35	99,003
25 Aug 17	70.35000 +0.40	70.95	68.85	70.05	69,026
24 Aug 17	69.95000 +1.00	69.95	69.25	69.35	72,762
23 Aug 17	68.95000 +0.45	69.40	67.75	67.75	55,825
22 Aug 17	68.50000 +0.80	68.60	68.15	68.15	51,393
21 Aug 17	67.70000 +0.90	67.95	66.35	66.60	55,592
18 Aug 17	66.80000 +0.65	66.95	65.25	65.65	90,208
17 Aug 17	66.15000 -2.05	68.55	66.05	67.15	70,424
16 Aug 17	68.20000 -0.50	68.90	67.90	68.70	29,935
15 Aug 17	68.70000 -0.70	69.90	68.55	69.90	34,775
14 Aug 17	69.40000 +1.85	69.45	68.15	68.25	57,185
11 Aug 17	67.55000 -1.05	69.45	67.05	69.10	54,782
10 Aug 17	68.60000 -1.35	69.65	68.45	69.45	102,314
09 Aug 17	69.95000 -0.45	70.35	69.40	69.75	72,160
08 Aug 17	70.40000 +0.05	71.90	70.10	70.20	49,507
07 Aug 17	70.35000 -0.85	71.15	70.15	71.15	40,307
04 Aug 17	71.20000 +0.60	71.70	71.00	71.00	40,506
03 Aug 17	70.60000 -1.20	72.10	70.20	71.75	129,924
02 Aug 17	71.80000 -0.45	72.50	71.00	72.05	128,544
01 Aug 17	72.25000 +0.90	72.30	71.35	71.65	58,815
31 Jul 17	71.35000 +0.05	71.95	70.95	71.85	72,155
28 Jul 17	71.30000 -0.30	71.85	70.60	71.45	47,793
27 Jul 17	71.60000 -0.15	72.50	71.05	71.80	68,807
26 Jul 17	71.75000 -0.65	72.50	70.95	72.50	87,948
25 Jul 17	72.40000 +1.20	73.15	71.65	72.00	128,872
24 Jul 17	71.20000 -0.15	72.00	70.75	71.35	92,726
21 Jul 17	71.35000 +5.00	72.35	68.60	69.35	259,256
20 Jul 17	66.35000 -0.35	67.05	65.25	66.55	69,576
19 Jul 17	66.70000 +0.50	66.90	66.20	66.45	52,400
18 Jul 17	66.20000 -0.40	66.35	65.50	66.10	41,115
17 Jul 17	66.60000 +0.05	66.85	66.00	66.50	50,936
14 Jul 17	66.55000 -0.50	66.80	65.85	66.55	71,711
13 Jul 17	67.05000 -0.15	67.40	66.40	67.25	49,087
12 Jul 17	67.20000 +0.30	67.70	66.65	66.70	46,485
11 Jul 17	66.90000 +0.10	66.95	66.00	66.90	55,021
10 Jul 17	66.80000 -0.55	67.60	66.45	67.05	36,481
07 Jul 17	67.35000 +0.65	67.50	66.55	67.30	57,294
06 Jul 17	66.70000 -0.95	68.35	66.40	67.55	72,428
05 Jul 17	67.65000 -0.90	68.20	67.05	68.20	64,965
03 Jul 17	68.55000 +1.90	68.90	66.80	66.95	35,100
30 Jun 17	66.65000 -0.70	67.70	66.40	67.70	47,377
29 Jun 17	67.35000 +0.07	68.60	66.70	68.10	79,215
28 Jun 17	67.27500 +1.33	67.65	66.33	66.35	131,448
27 Jun 17	65.95000 +0.30	66.40	65.20	66.05	114,547
26 Jun 17	65.65000 +1.05	66.10	64.75	65.05	118,848
23 Jun 17	64.60000 +0.95	64.75	63.65	63.90	169,719
22 Jun 17	63.65000 -0.35	63.90	62.70	63.60	59,460
21 Jun 17	64.00000 -0.85	65.05	63.90	65.05	67,379
20 Jun 17	64.85000 -1.00	65.75	64.85	65.70	46,691
19 Jun 17	65.85000 +0.05	66.55	65.65	66.00	79,711
16 Jun 17	65.80000 -0.50	66.55	65.35	65.35	229,336
15 Jun 17	66.30000 +0.05	66.75	65.60	65.60	72,268
14 Jun 17	66.25000 -0.35	66.75	65.10	66.20	51,700
13 Jun 17	66.60000 +0.70	67.00	65.95	66.25	69,543
12 Jun 17	65.90000 -0.85	67.70	64.70	66.80	144,077
09 Jun 17	66.75000 +2.45	67.40	64.35	64.80	111,414
08 Jun 17	64.30000 +2.25	65.30	62.05	62.05	77,715
07 Jun 17	62.05000 +0.55	62.50	61.65	61.80	60,563
06 Jun 17	61.50000 -0.30	62.00	60.30	61.15	60,823
05 Jun 17	61.80000 -0.05	62.60	61.75	62.15	42,469
02 Jun 17	61.85000 +0.15	63.00	61.20	61.30	82,479
01 Jun 17	61.70000 +1.25	61.75	59.90	60.80	60,028
31 May 17	60.45000 -0.60	61.30	59.65	60.95	73,169
30 May 17	61.05000 -0.80	61.60	60.35	61.60	46,900
26 May 17	61.85000 -0.20	62.15	61.30	61.60	56,456
25 May 17	62.05000 +0.30	62.70	61.25	62.05	61,313
24 May 17	61.75000 -0.65	62.75	61.35	62.45	58,999
23 May 17	62.40000 +0.85	62.80	61.10	61.70	64,420
22 May 17	61.55000 +0.35	61.80	60.65	61.35	50,120
19 May 17	61.20000 -0.90	62.35	60.85	62.00	234,874
18 May 17	62.10000 +1.30	62.45	60.75	60.75	112,766
17 May 17	60.80000 -3.90	63.85	60.45	63.40	128,218
16 May 17	64.70000 -0.10	64.90	62.95	64.85	81,067
15 May 17	64.80000 +1.35	65.55	62.50	64.95	130,492
12 May 17	63.45000 -0.15	63.55	62.55	63.30	101,247
11 May 17	63.60000 -1.15	64.55	63.30	64.35	104,598
10 May 17	64.75000 +0.10	65.15	64.20	64.25	87,094
09 May 17	64.65000 +0.25	65.10	63.90	64.50	118,204
08 May 17	64.40000 +0.35	64.60	63.80	64.00	58,731
05 May 17	64.05000 -0.25	64.60	63.22	64.60	73,272
04 May 17	64.30000 +0.50	64.80	63.70	64.15	43,601
03 May 17	63.80000 +0.40	63.90	62.70	63.05	60,503
02 May 17	63.40000 -0.35	64.05	62.85	63.80	51,811
01 May 17	63.75000 +0.45	64.05	62.60	63.25	96,789
28 Apr 17	63.30000 -1.85	65.95	63.20	65.25	104,408
27 Apr 17	65.15000 -1.35	66.95	65.05	66.75	115,606
26 Apr 17	66.50000 +0.70	67.50	65.35	65.35	106,455
25 Apr 17	65.80000 +0.50	66.40	65.70	65.85	80,568
24 Apr 17	65.30000 +1.20	66.40	64.80	65.20	99,889
21 Apr 17	64.10000 -0.75	64.75	62.75	63.65	191,862
20 Apr 17	64.85000 +2.00	64.90	63.00	63.25	108,474
19 Apr 17	62.85000 +0.90	63.50	62.30	62.30	71,691
18 Apr 17	61.95000 -0.25	62.15	61.20	61.80	55,422
17 Apr 17	62.20000 +1.30	62.25	60.55	61.05	55,059
13 Apr 17	60.90000 -1.00	62.05	60.80	61.60	69,411
12 Apr 17	61.90000 -1.20	63.00	61.75	62.80	56,261
11 Apr 17	63.10000 +1.10	63.15	61.60	61.65	59,422
10 Apr 17	62.00000 -0.05	62.70	61.10	62.25	81,621
07 Apr 17	62.05000 -0.30	62.50	61.55	62.00	153,624
06 Apr 17	62.35000 +0.25	62.85	61.40	62.00	100,884
05 Apr 17	62.10000 -1.50	64.30	61.95	64.00	106,760
04 Apr 17	63.60000 +0.00	64.00	63.05	63.35	59,110
03 Apr 17	63.60000 -1.40	65.20	63.08	65.20	89,084
31 Mar 17	65.00000 -1.05	66.30	64.95	65.95	216,344
30 Mar 17	66.05000 +3.15	66.13	62.90	62.90	153,063
29 Mar 17	62.90000 +0.95	63.10	61.75	62.30	132,663
28 Mar 17	61.95000 +1.55	61.95	59.80	60.15	111,192
27 Mar 17	60.40000 +0.05	60.55	58.30	59.40	108,234
24 Mar 17	60.35000 -0.50	61.50	59.85	61.00	153,613
23 Mar 17	60.85000 +0.50	61.55	59.85	60.00	64,065
22 Mar 17	60.35000 -1.75	62.15	59.80	61.70	127,195
21 Mar 17	62.10000 -3.00	65.60	62.00	65.60	125,334
20 Mar 17	65.10000 -0.85	66.45	65.00	65.45	103,938
17 Mar 17	65.95000 +0.80	66.20	63.80	64.85	318,361
16 Mar 17	65.15000 +0.65	65.25	64.40	64.70	78,710
15 Mar 17	64.50000 -0.05	65.00	64.20	64.70	96,181
14 Mar 17	64.55000 -0.20	64.75	63.70	64.40	77,898
13 Mar 17	64.75000 +0.40	65.30	64.40	64.45	58,514
10 Mar 17	64.35000 -0.40	65.25	63.55	65.15	95,266
09 Mar 17	64.75000 +0.40	65.25	64.30	64.30	109,972
08 Mar 17	64.35000 -0.70	66.10	64.20	65.70	66,529
07 Mar 17	65.05000 -0.10	65.65	64.70	65.15	68,594
06 Mar 17	65.15000 -0.40	65.53	64.45	65.05	49,830
03 Mar 17	65.55000 +0.20	66.00	65.15	65.45	64,628
02 Mar 17	65.35000 -1.65	67.30	65.30	67.30	82,936
01 Mar 17	67.00000 +2.00	67.10	65.50	65.80	125,108
28 Feb 17	65.00000 -0.15	65.05	64.40	64.90	128,193
27 Feb 17	65.15000 +0.10	65.45	64.55	65.05	114,765
24 Feb 17	65.05000 +0.20	65.15	63.95	64.30	123,747
23 Feb 17	64.85000 +0.20	64.90	63.60	64.50	71,530
22 Feb 17	64.65000 +0.55	64.90	63.50	63.65	115,822
21 Feb 17	64.10000 +0.30	64.40	63.60	64.00	52,024
17 Feb 17	63.80000 +0.15	63.85	62.90	63.50	110,429
16 Feb 17	63.65000 +0.85	63.70	62.50	62.75	94,806
15 Feb 17	62.80000 +0.30	62.80	62.05	62.35	127,043
14 Feb 17	62.50000 +0.25	63.00	61.85	62.25	106,099
13 Feb 17	62.25000 +0.30	63.05	62.00	62.00	78,747
10 Feb 17	61.95000 +0.55	62.10	61.40	61.75	127,814
09 Feb 17	61.40000 +0.90	61.50	60.50	60.50	77,467
08 Feb 17	60.50000 -0.70	61.00	60.00	60.85	113,110
07 Feb 17	61.20000 +0.05	61.90	60.70	61.15	93,722
06 Feb 17	61.15000 -1.20	62.50	61.10	62.00	70,941
03 Feb 17	62.35000 +1.40	62.50	61.10	61.10	135,926
02 Feb 17	60.95000 -0.90	61.60	60.55	61.55	87,774
01 Feb 17	61.85000 -0.50	64.15	61.65	62.25	97,823
31 Jan 17	62.35000 +0.35	62.80	60.65	61.85	150,068
30 Jan 17	62.00000 -1.45	63.00	61.90	62.95	111,362
27 Jan 17	63.45000 -0.55	64.05	63.20	64.05	68,897
26 Jan 17	64.00000 -0.10	64.25	63.35	63.90	88,514
25 Jan 17	64.10000 +0.80	64.70	62.70	63.20	145,918
24 Jan 17	63.30000 +1.20	63.65	61.85	61.95	220,113
23 Jan 17	62.10000 -1.10	63.35	61.65	62.80	134,306
20 Jan 17	63.20000 -3.75	66.55	57.20	60.00	253,752
19 Jan 17	66.95000 -1.10	68.15	66.70	68.15	63,612
18 Jan 17	68.05000 +1.00	68.30	66.80	67.75	59,670
17 Jan 17	67.05000 -1.65	68.15	66.85	68.15	97,339
13 Jan 17	68.70000 +0.15	70.65	68.05	68.90	91,376
12 Jan 17	68.55000 -1.70	69.80	67.65	69.80	60,434
11 Jan 17	70.25000 +0.50	70.40	68.85	69.05	92,033
10 Jan 17	69.75000 +1.20	69.90	68.15	68.50	156,935
09 Jan 17	68.55000 -1.15	69.90	68.40	69.40	112,970
06 Jan 17	69.70000 -0.15	70.75	69.10	70.15	65,043
05 Jan 17	69.85000 -1.60	71.65	69.25	71.45	84,360
04 Jan 17	71.45000 +1.10	71.60	70.00	70.75	94,371
03 Jan 17	70.35000 -0.10	71.15	69.65	70.90	114,277
30 Dec 16	70.45000 -0.10	70.85	70.05	70.85	69,786
29 Dec 16	70.55000 +0.00	71.40	69.75	70.55	74,726
28 Dec 16	70.55000 -0.05	70.80	70.10	70.75	71,660
27 Dec 16	70.60000 +0.80	70.60	69.35	70.00	49,596
23 Dec 16	69.80000 +0.25	70.00	69.30	69.50	33,505
22 Dec 16	69.55000 -0.10	70.45	69.05	69.95	71,623
21 Dec 16	69.65000 -0.90	70.55	69.50	70.25	69,481
20 Dec 16	70.55000 +0.10	71.44	70.00	71.05	108,513
19 Dec 16	70.45000 +0.30	70.65	69.15	69.70	151,367
16 Dec 16	70.15000 -0.80	71.95	69.85	70.80	372,999
15 Dec 16	70.95000 +2.05	71.15	68.90	69.15	155,187
14 Dec 16	68.90000 +0.60	69.65	67.80	67.80	127,001
13 Dec 16	68.30000 -0.15	69.07	67.70	68.60	206,567
12 Dec 16	68.45000 -1.25	70.10	68.10	69.75	90,851
09 Dec 16	69.70000 -0.60	70.60	69.05	70.60	127,566
08 Dec 16	70.30000 +0.95	71.45	69.45	69.65	178,593
07 Dec 16	69.35000 +1.70	69.35	66.95	67.75	98,631
06 Dec 16	67.65000 +0.85	68.30	65.80	66.85	113,746
05 Dec 16	66.80000 +1.95	66.85	65.30	65.30	95,993
02 Dec 16	64.85000 -0.10	65.30	63.93	64.75	105,255
01 Dec 16	64.95000 -0.15	65.75	64.60	65.60	174,503
30 Nov 16	65.10000 +0.00	66.30	64.75	65.90	132,457
29 Nov 16	65.10000 -0.10	66.00	64.85	65.45	197,296
28 Nov 16	65.20000 -1.05	65.90	64.80	65.80	104,598
25 Nov 16	66.25000 -0.70	67.45	65.55	67.10	54,786
23 Nov 16	66.95000 +0.90	67.45	65.45	66.05	99,898
22 Nov 16	66.05000 +1.20	66.10	64.75	64.90	106,062
21 Nov 16	64.85000 +0.15	65.00	63.95	65.00	99,352
18 Nov 16	64.70000 -0.05	64.95	64.40	64.75	181,123
17 Nov 16	64.75000 +0.70	64.90	63.30	64.30	96,104
16 Nov 16	64.05000 +0.40	64.05	62.70	63.65	90,352
15 Nov 16	63.65000 +0.30	63.85	62.00	62.70	78,240
14 Nov 16	63.35000 +0.55	64.55	62.30	63.95	136,040
11 Nov 16	62.80000 +2.70	63.15	60.20	60.20	238,999
10 Nov 16	60.10000 +2.80	60.55	56.85	57.00	162,666
09 Nov 16	57.30000 +3.10	57.40	54.50	54.65	140,649
08 Nov 16	54.20000 -0.40	54.60	53.25	54.25	65,880
07 Nov 16	54.60000 +1.25	54.90	53.65	54.35	79,800
04 Nov 16	53.35000 +0.10	54.13	53.00	53.60	53,959
03 Nov 16	53.25000 +0.20	53.80	53.00	53.50	37,073
02 Nov 16	53.05000 -0.70	53.80	52.90	53.80	65,966
01 Nov 16	53.75000 -1.40	55.50	53.70	55.50	96,127
31 Oct 16	55.15000 +0.40	55.30	54.60	54.85	98,101
28 Oct 16	54.75000 -0.25	55.15	54.20	55.15	91,412
27 Oct 16	55.00000 +0.80	55.30	54.70	54.70	73,339
26 Oct 16	54.20000 -2.00	56.10	54.15	56.00	71,288
25 Oct 16	56.20000 +0.38	56.40	55.05	55.80	115,942
24 Oct 16	55.82500 +2.23	56.00	53.95	54.05	108,078
21 Oct 16	53.60000 +0.05	53.85	47.50	51.90	57,805
20 Oct 16	53.55000 +0.30	53.70	52.65	53.10	62,605
19 Oct 16	53.25000 +0.70	53.60	52.85	52.85	65,692
18 Oct 16	52.55000 +0.30	52.75	52.25	52.70	55,697
17 Oct 16	52.25000 -0.47	52.85	52.20	52.65	42,717
14 Oct 16	52.72000 +0.51	53.12	47.50	52.76	50,217
13 Oct 16	52.21000 -1.18	53.05	51.83	53.05	78,224
12 Oct 16	53.39000 -0.22	53.98	53.25	53.73	52,745
11 Oct 16	53.61000 -0.46	54.29	53.20	54.03	43,627
10 Oct 16	54.07000 +0.43	54.51	53.54	53.93	58,325
07 Oct 16	53.64000 -0.26	53.95	53.32	53.95	86,324
06 Oct 16	53.90000 +0.02	54.14	53.42	53.79	52,286
05 Oct 16	53.88000 +0.50	54.24	53.44	53.44	62,999
04 Oct 16	53.38000 -0.01	53.81	53.08	53.57	63,196
03 Oct 16	53.39000 -0.70	54.01	53.11	53.69	80,651
30 Sep 16	54.09000 +0.64	54.38	53.18	53.62	98,232
29 Sep 16	53.45000 -0.62	54.25	53.38	54.20	56,179
28 Sep 16	54.07000 +0.76	54.10	53.31	53.50	59,948
27 Sep 16	53.31000 +0.76	53.57	52.32	52.40	80,267
26 Sep 16	52.55000 -1.03	53.13	52.50	53.13	152,930
23 Sep 16	53.58000 -0.12	53.69	53.00	53.41	64,251
22 Sep 16	53.70000 +0.74	53.79	52.80	52.80	73,535
21 Sep 16	52.96000 +0.38	53.12	52.47	52.68	84,396
20 Sep 16	52.58000 -0.46	52.85	50.84	52.19	82,075
19 Sep 16	53.04000 +0.49	53.88	51.96	52.75	55,095
16 Sep 16	52.55000 -0.12	52.89	52.17	52.86	160,212
15 Sep 16	52.67000 +0.70	52.75	52.10	52.17	40,344
14 Sep 16	51.97000 -0.53	53.14	51.90	52.38	55,001
13 Sep 16	52.50000 -0.69	52.84	52.11	52.76	57,730
12 Sep 16	53.19000 +0.57	53.20	51.94	52.56	64,403
09 Sep 16	52.62000 -0.45	53.35	52.54	52.90	68,920
08 Sep 16	53.07000 +0.05	53.31	52.69	53.00	59,299
07 Sep 16	53.02000 +0.16	53.05	52.28	52.84	87,580
06 Sep 16	52.86000 -0.46	53.30	52.10	53.30	80,563
02 Sep 16	53.32000 +0.35	53.34	52.56	52.93	93,051
01 Sep 16	52.97000 -0.01	53.00	52.12	52.98	85,201
31 Aug 16	52.98000 -0.93	53.60	51.06	53.39	191,645
30 Aug 16	53.91000 +0.45	54.12	53.50	53.65	45,474
29 Aug 16	53.46000 +0.19	53.95	53.13	53.24	62,660
26 Aug 16	53.27000 +0.38	53.38	52.40	52.93	41,738
25 Aug 16	52.89000 +0.29	52.92	52.43	52.64	34,586
24 Aug 16	52.60000 +0.21	52.64	51.70	52.27	35,802
23 Aug 16	52.39000 +0.34	52.52	52.26	52.26	39,104
22 Aug 16	52.05000 -0.29	52.72	51.90	52.34	73,623
19 Aug 16	52.34000 +0.12	52.49	51.83	52.20	70,857
18 Aug 16	52.22000 +0.36	52.27	51.47	51.55	49,272
17 Aug 16	51.86000 +0.03	52.31	51.77	51.77	70,696
16 Aug 16	51.83000 +0.05	52.17	51.50	51.68	51,973
15 Aug 16	51.78000 +0.86	51.91	50.74	50.74	64,039
12 Aug 16	50.92000 -0.12	50.97	50.46	50.67	24,437
11 Aug 16	51.04000 +0.18	51.46	50.09	51.09	54,243
10 Aug 16	50.86000 -0.55	51.45	50.26	51.23	74,237
09 Aug 16	51.41000 +0.36	51.67	50.35	51.01	40,459
08 Aug 16	51.05000 -0.31	51.60	50.88	51.45	32,439
05 Aug 16	51.36000 +1.54	51.51	46.74	50.30	76,610
04 Aug 16	49.82000 -0.15	50.25	49.43	49.94	24,040
03 Aug 16	49.97000 +0.49	50.01	49.35	49.35	49,220
02 Aug 16	49.48000 -0.36	50.12	49.40	49.92	52,368
01 Aug 16	49.84000 -0.37	50.58	49.69	50.31	47,499
29 Jul 16	50.21000 -0.90	51.01	50.09	51.00	102,099
28 Jul 16	51.11000 +0.11	51.16	50.39	50.77	112,508
27 Jul 16	51.00000 +0.62	51.06	50.25	50.48	83,413
26 Jul 16	50.38000 +0.01	50.57	49.98	50.35	63,309
25 Jul 16	50.37000 -0.04	50.51	50.15	50.31	52,188
22 Jul 16	50.41000 +2.93	50.91	47.02	47.02	204,992
21 Jul 16	47.48000 -0.19	48.13	46.93	47.73	64,348
20 Jul 16	47.67000 +0.06	47.95	47.50	47.88	42,030
19 Jul 16	47.61000 -0.04	47.91	47.14	47.61	55,088
18 Jul 16	47.65000 -0.51	48.24	47.56	48.06	47,221
15 Jul 16	48.16000 +0.23	48.58	47.70	48.30	53,890
14 Jul 16	47.93000 +0.17	48.40	47.79	48.00	62,158
13 Jul 16	47.76000 +0.39	47.77	47.05	47.46	97,620
12 Jul 16	47.37000 +1.07	47.58	46.74	46.74	70,479
11 Jul 16	46.30000 +0.52	46.60	46.02	46.02	56,554
08 Jul 16	45.78000 +0.91	46.03	45.09	45.42	101,397
07 Jul 16	44.87000 +0.20	45.40	44.49	44.84	40,128
06 Jul 16	44.67000 +0.41	44.83	43.67	44.07	54,079
05 Jul 16	44.26000 -0.80	44.73	43.99	44.73	38,736
01 Jul 16	45.06000 -0.64	45.42	44.77	45.24	58,596
30 Jun 16	45.70000 +1.13	45.75	44.19	44.67	109,919
29 Jun 16	44.57000 +1.05	44.75	43.66	43.93	69,570
28 Jun 16	43.52000 +0.92	43.70	42.63	43.32	90,391
27 Jun 16	42.60000 -1.56	43.55	42.44	43.55	101,616
24 Jun 16	44.16000 -3.23	46.53	44.06	45.12	149,298
23 Jun 16	47.39000 +1.51	47.39	46.24	46.24	100,854
22 Jun 16	45.88000 +0.04	46.51	45.85	45.85	59,478
21 Jun 16	45.84000 -0.03	46.16	45.41	45.99	45,717
20 Jun 16	45.87000 +1.14	46.90	45.28	45.28	82,223
17 Jun 16	44.73000 -0.68	45.99	44.70	45.55	255,231
16 Jun 16	45.41000 -0.42	45.60	45.05	45.57	126,657
15 Jun 16	45.83000 -0.32	46.57	45.73	45.99	196,355
14 Jun 16	46.15000 -0.84	47.22	45.84	46.89	86,683
13 Jun 16	46.99000 -0.78	48.97	46.90	48.97	75,614
10 Jun 16	47.77000 -0.68	48.35	47.63	47.90	101,246
09 Jun 16	48.45000 -0.66	48.78	47.64	48.78	104,824
08 Jun 16	49.11000 +0.22	49.38	48.67	48.77	54,651
07 Jun 16	48.89000 -0.32	49.26	48.72	49.04	58,199
06 Jun 16	49.21000 +0.32	49.98	48.89	48.89	129,629
03 Jun 16	48.89000 -0.92	49.48	47.72	49.48	82,060
02 Jun 16	49.81000 +0.02	49.87	49.11	49.55	69,724
01 Jun 16	49.79000 +0.50	49.88	48.86	48.93	113,928
31 May 16	49.29000 -0.06	49.79	48.62	49.55	98,879
27 May 16	49.35000 +0.68	49.67	48.65	48.88	55,709
26 May 16	48.67000 -0.42	49.08	48.24	49.08	40,172
25 May 16	49.09000 +0.43	49.41	48.66	48.66	48,645
24 May 16	48.66000 +1.32	48.83	47.84	47.84	77,254
23 May 16	47.34000 -0.17	47.68	46.97	47.56	64,832
20 May 16	47.51000 +0.73	47.83	47.02	47.02	65,657
19 May 16	46.78000 -0.61	47.88	46.32	47.68	65,822
18 May 16	47.39000 +1.80	47.46	45.09	45.49	47,886
17 May 16	45.59000 -0.87	47.02	45.28	46.22	85,262
16 May 16	46.46000 +0.63	46.94	45.45	45.90	46,591
13 May 16	45.83000 -0.72	46.58	45.62	46.40	50,027
12 May 16	46.55000 -0.06	46.84	46.10	46.70	38,102
11 May 16	46.61000 -0.21	47.23	46.56	46.75	65,572
10 May 16	46.82000 +0.37	47.25	46.49	46.76	54,392
09 May 16	46.45000 -0.27	46.80	46.37	46.66	64,820
06 May 16	46.72000 +0.63	47.48	45.33	45.86	117,868
05 May 16	46.09000 -0.31	46.75	46.09	46.21	96,276
04 May 16	46.40000 -0.31	46.80	45.77	46.80	77,688
03 May 16	46.71000 -0.83	47.87	46.09	47.18	87,285
02 May 16	47.54000 +0.51	47.74	46.85	47.18	70,736
29 Apr 16	47.03000 -0.09	47.45	46.57	46.98	60,763
28 Apr 16	47.12000 -0.38	47.64	47.02	47.25	64,137
27 Apr 16	47.50000 -0.41	47.88	47.01	47.74	132,459
26 Apr 16	47.91000 +0.45	48.17	47.18	47.18	107,817
25 Apr 16	47.46000 -0.54	47.93	47.23	47.89	81,930
22 Apr 16	48.00000 +0.62	48.98	44.64	44.64	174,585
21 Apr 16	47.38000 -0.35	47.78	47.23	47.72	102,914
20 Apr 16	47.73000 +0.88	47.86	46.86	46.86	111,181
19 Apr 16	46.85000 +0.57	46.96	46.20	46.28	100,253
18 Apr 16	46.28000 +0.45	46.48	45.33	45.83	61,044
15 Apr 16	45.83000 -0.19	46.22	45.62	46.02	49,315
14 Apr 16	46.02000 +0.66	46.44	44.94	45.25	113,436
13 Apr 16	45.36000 +0.89	45.55	44.80	44.80	308,213
12 Apr 16	44.47000 +0.50	44.62	43.89	43.93	156,470
11 Apr 16	43.97000 -0.19	45.27	43.91	44.43	94,135
08 Apr 16	44.16000 +0.45	44.49	42.57	44.19	98,289
07 Apr 16	43.71000 -1.16	45.75	43.34	44.61	70,843
06 Apr 16	44.87000 +0.24	45.07	43.30	44.54	51,516
05 Apr 16	44.63000 -1.06	45.44	43.85	45.24	73,950
04 Apr 16	45.69000 -0.41	46.83	44.24	46.17	83,329
01 Apr 16	46.10000 +0.14	46.99	45.31	45.60	80,735
31 Mar 16	45.96000 -0.26	46.75	45.89	45.99	90,234
30 Mar 16	46.22000 +0.19	46.47	45.96	46.00	170,702
29 Mar 16	46.03000 -0.30	46.28	45.51	46.28	217,583
28 Mar 16	46.33000 +0.24	46.62	45.72	46.13	74,851
24 Mar 16	46.09000 +0.16	46.12	45.05	45.74	66,996
23 Mar 16	45.93000 -1.06	46.89	45.92	46.59	66,283
22 Mar 16	46.99000 +0.00	47.20	45.31	46.90	124,618
21 Mar 16	46.99000 -0.67	47.67	46.80	47.43	125,157
18 Mar 16	47.66000 +0.87	48.15	46.96	47.11	254,211
17 Mar 16	46.79000 +1.14	46.93	44.98	45.61	124,972
16 Mar 16	45.65000 -0.38	46.30	45.15	45.79	86,658
15 Mar 16	46.03000 -0.49	46.82	45.94	46.12	67,618
14 Mar 16	46.52000 -0.47	47.03	46.27	46.99	52,173
11 Mar 16	46.99000 +1.07	47.13	46.02	46.27	115,234
10 Mar 16	45.92000 +0.45	46.00	45.15	45.74	55,589
09 Mar 16	45.47000 -0.34	46.15	45.28	46.15	49,234
08 Mar 16	45.81000 -0.92	46.53	45.77	46.34	64,320
07 Mar 16	46.73000 +0.55	47.14	45.83	46.05	101,128
04 Mar 16	46.18000 +0.06	46.41	45.76	46.26	134,667
03 Mar 16	46.12000 +1.00	46.16	45.08	45.16	79,873
02 Mar 16	45.12000 +0.00	45.63	44.53	45.00	62,919
01 Mar 16	45.12000 +1.92	45.48	43.25	43.58	80,592
29 Feb 16	43.20000 -0.98	44.23	43.13	44.07	93,368
26 Feb 16	44.18000 +0.68	44.46	43.26	43.75	65,499
25 Feb 16	43.50000 +0.57	43.58	42.72	42.90	64,058
24 Feb 16	42.93000 -0.06	43.11	41.50	42.52	80,912
23 Feb 16	42.99000 -0.64	44.47	42.81	43.58	74,561
22 Feb 16	43.63000 +0.35	44.10	43.30	43.64	93,773
19 Feb 16	43.28000 +0.13	43.75	42.81	42.97	64,392
18 Feb 16	43.15000 -0.24	43.68	42.55	43.44	101,911
17 Feb 16	43.39000 -0.56	44.28	43.34	44.28	66,837
16 Feb 16	43.95000 +0.51	44.55	43.02	44.10	79,052
12 Feb 16	43.44000 +1.26	43.72	42.43	42.87	71,560
11 Feb 16	42.18000 -0.79	42.68	41.23	41.97	86,099
10 Feb 16	42.97000 -0.38	44.12	42.92	43.57	62,338
09 Feb 16	43.35000 +0.11	43.61	42.58	42.58	63,126
08 Feb 16	43.24000 +0.64	43.47	41.85	42.08	69,364
05 Feb 16	42.60000 -1.01	43.82	42.59	43.58	118,876
04 Feb 16	43.61000 -0.14	45.10	43.05	43.69	59,070
03 Feb 16	43.75000 +0.08	44.05	42.90	44.05	68,986
02 Feb 16	43.67000 -1.14	44.35	43.50	44.26	96,617
01 Feb 16	44.81000 -0.90	45.37	44.51	45.37	87,964
29 Jan 16	45.71000 +1.40	45.71	44.18	44.47	129,823
28 Jan 16	44.31000 +0.59	44.79	44.05	44.13	128,496
27 Jan 16	43.72000 +0.19	44.95	39.58	43.29	99,942
26 Jan 16	43.53000 +0.63	43.79	42.87	42.92	111,215
25 Jan 16	42.90000 -1.43	44.24	42.56	44.24	126,411
22 Jan 16	44.33500 +2.99	48.15	43.38	48.15	247,536
21 Jan 16	41.35000 -0.83	42.13	41.04	42.13	117,397
20 Jan 16	42.18000 -0.69	42.72	41.16	42.13	128,551
19 Jan 16	42.87000 -0.32	43.65	42.56	43.46	110,891
15 Jan 16	43.19000 -0.62	43.66	42.06	42.72	130,369
14 Jan 16	43.81000 +0.07	44.81	43.67	44.23	122,326
13 Jan 16	43.74000 -0.80	45.24	43.52	44.69	225,483
12 Jan 16	44.54000 +0.06	44.96	43.71	44.96	80,033
11 Jan 16	44.48000 +0.40	44.71	44.13	44.45	47,573
08 Jan 16	44.08000 -0.34	44.92	44.02	44.76	179,324
07 Jan 16	44.42000 -1.11	45.28	44.30	44.76	66,924
06 Jan 16	45.53000 -0.36	45.80	45.06	45.11	66,681
05 Jan 16	45.89000 +0.37	46.09	45.41	45.56	54,662
04 Jan 16	45.52000 -1.00	46.26	44.86	45.61	138,425
31 Dec 15	46.52000 -0.85	47.51	46.36	47.23	63,240
30 Dec 15	47.37000 -0.67	47.93	47.32	47.93	72,077
29 Dec 15	48.04000 +0.44	48.15	47.37	47.87	33,717
28 Dec 15	47.60000 +0.29	47.78	46.63	47.24	55,740
24 Dec 15	47.31000 +0.11	47.85	47.20	47.20	24,458
23 Dec 15	47.20000 -0.03	47.38	46.79	47.18	77,988
22 Dec 15	47.23000 +0.14	47.31	46.16	47.25	52,598
21 Dec 15	47.09000 +0.48	47.51	46.35	46.76	80,649
18 Dec 15	46.61000 -1.23	48.08	46.01	47.60	854,468
17 Dec 15	47.84000 +0.07	48.35	47.19	48.32	136,179
16 Dec 15	47.77000 -0.12	48.20	45.04	48.20	125,310
15 Dec 15	47.89000 +1.15	48.34	46.64	47.22	149,904
14 Dec 15	46.74000 +0.79	47.42	45.35	45.88	203,189
11 Dec 15	45.95000 -1.92	47.21	45.80	46.76	130,976
10 Dec 15	47.87000 +0.00	48.26	47.33	47.76	76,722
09 Dec 15	47.87000 -0.82	48.66	47.35	48.60	70,332
08 Dec 15	48.69000 -0.65	50.02	48.57	48.94	48,339
07 Dec 15	49.34000 -1.52	50.74	48.88	50.74	115,994
04 Dec 15	50.86000 +0.55	51.24	49.91	50.15	174,951
03 Dec 15	50.31000 -0.78	51.83	50.17	51.29	113,827
02 Dec 15	51.09000 -1.04	52.58	51.03	52.19	69,396
01 Dec 15	52.13000 +0.39	52.45	51.56	51.85	103,217
30 Nov 15	51.74000 -0.43	52.54	51.67	52.37	77,923
27 Nov 15	52.17000 +0.79	52.28	50.90	51.31	65,764
25 Nov 15	51.38000 +0.18	51.42	50.93	51.07	70,680
24 Nov 15	51.20000 +0.37	51.35	50.26	50.45	49,903
23 Nov 15	50.83000 +0.29	53.33	50.41	50.41	34,872
20 Nov 15	50.54000 +0.47	50.85	49.96	50.37	65,829
19 Nov 15	50.07000 +0.07	50.42	49.77	49.92	40,099
18 Nov 15	50.00000 +0.29	50.05	49.44	49.76	158,479
17 Nov 15	49.71000 +0.06	50.54	49.45	49.79	81,805
16 Nov 15	49.65000 +0.68	49.71	48.64	48.97	64,654
13 Nov 15	48.97000 -1.04	49.95	48.78	49.61	42,210
12 Nov 15	50.01000 -1.22	51.20	49.76	50.73	76,267
11 Nov 15	51.23000 +0.09	51.72	50.81	51.40	125,344
10 Nov 15	51.14000 +0.68	51.30	49.84	50.27	146,580
09 Nov 15	50.46000 -0.23	51.13	50.17	50.69	174,814
06 Nov 15	50.69000 +1.76	50.86	48.85	49.08	108,700
05 Nov 15	48.93000 +1.11	49.02	47.68	47.92	47,797
04 Nov 15	47.82000 -0.08	48.32	46.85	47.93	67,754
03 Nov 15	47.90000 +0.47	48.02	46.96	47.26	96,673
02 Nov 15	47.43000 +0.69	47.83	46.54	46.85	90,103
30 Oct 15	46.74000 -1.46	48.41	46.35	47.89	132,280
29 Oct 15	48.20000 -0.34	49.11	47.88	48.34	144,825
28 Oct 15	48.54000 +1.86	48.62	46.74	46.78	159,608
27 Oct 15	46.68000 -0.39	47.36	46.36	46.80	88,816
26 Oct 15	47.07000 -0.05	47.61	46.87	47.12	71,824
23 Oct 15	47.12000 +0.92	47.19	46.40	46.61	84,664
22 Oct 15	46.20000 +0.57	46.60	45.85	45.85	79,436
21 Oct 15	45.63000 -1.08	46.96	45.60	46.64	71,035
20 Oct 15	46.71000 +0.48	46.75	46.18	46.18	55,535
19 Oct 15	46.23000 -0.17	46.37	45.68	46.07	59,044
16 Oct 15	46.40000 +1.03	46.71	45.60	45.75	148,166
15 Oct 15	45.37000 +1.18	45.37	44.19	44.25	88,842
14 Oct 15	44.19000 -1.60	45.76	44.04	45.76	86,114
13 Oct 15	45.79000 -0.54	46.51	45.66	46.02	73,923
12 Oct 15	46.33000 +0.57	46.45	45.56	45.80	72,544
09 Oct 15	45.76000 -0.53	46.63	45.68	46.55	57,741
08 Oct 15	46.29000 +0.18	46.62	45.86	46.05	111,703
07 Oct 15	46.11000 +0.81	46.26	45.37	45.61	121,600
06 Oct 15	45.30000 -0.05	45.63	45.03	45.33	80,310
05 Oct 15	45.35000 +0.92	45.55	44.49	44.72	109,533
02 Oct 15	44.43000 -1.36	45.33	43.36	45.20	94,269
01 Oct 15	45.79000 -0.31	46.33	45.20	46.19	201,000
30 Sep 15	46.10000 +0.00	46.64	45.88	46.50	188,369
29 Sep 15	46.10000 +0.26	46.32	45.77	45.80	144,585
28 Sep 15	45.84000 -0.32	46.37	45.84	45.93	114,959
25 Sep 15	46.16000 +0.76	46.78	45.49	45.59	138,014
24 Sep 15	45.40000 +0.01	45.75	44.77	44.92	155,998
23 Sep 15	45.39000 +0.45	45.53	44.88	45.06	66,470
22 Sep 15	44.94000 -0.50	45.46	44.75	44.98	79,195
21 Sep 15	45.44000 +0.82	45.64	44.63	45.06	61,495
18 Sep 15	44.62000 -0.76	44.97	44.15	44.56	266,367
17 Sep 15	45.38000 -0.08	46.27	44.89	45.55	235,324
16 Sep 15	45.46000 -0.22	45.78	45.04	45.78	83,666
15 Sep 15	45.68000 +0.82	45.95	45.00	45.06	54,705
14 Sep 15	44.86000 -0.04	45.37	44.66	45.00	74,373
11 Sep 15	44.90000 -0.36	45.02	44.58	44.88	57,185
10 Sep 15	45.26000 +0.40	45.63	44.58	44.67	30,940
09 Sep 15	44.86000 -0.09	45.53	44.71	45.39	64,364
08 Sep 15	44.95000 +1.06	45.13	44.24	44.44	53,436
04 Sep 15	43.89000 -0.17	44.13	43.45	43.48	52,835
03 Sep 15	44.06000 +0.06	44.41	43.87	43.94	98,824
02 Sep 15	44.00000 +0.49	44.31	43.64	44.01	103,186
01 Sep 15	43.51000 -1.78	44.80	43.33	44.49	90,470
31 Aug 15	45.29000 +0.79	45.32	44.14	44.41	115,132
28 Aug 15	44.50000 +0.16	44.78	42.58	44.10	328,288
27 Aug 15	44.34000 +0.27	44.90	43.89	44.44	94,845
26 Aug 15	44.07000 +1.02	44.35	43.40	44.03	160,564
25 Aug 15	43.05000 -0.86	45.64	42.91	45.64	161,548
24 Aug 15	43.91000 -2.53	45.73	43.90	44.75	184,052
21 Aug 15	46.44000 -0.47	46.95	45.98	46.14	126,683
20 Aug 15	46.91000 -1.06	47.66	46.88	47.46	94,161
19 Aug 15	47.97000 -0.28	48.51	47.38	48.16	103,668
18 Aug 15	48.25000 -0.65	49.11	48.19	48.80	67,971
17 Aug 15	48.90000 +0.75	49.38	47.86	48.15	136,869
14 Aug 15	48.15000 +0.55	48.32	47.34	47.34	79,160
13 Aug 15	47.60000 +0.23	47.97	47.11	47.31	104,573
12 Aug 15	47.37000 -0.84	48.02	46.77	48.02	47,096
11 Aug 15	48.21000 -0.77	48.79	47.79	48.37	49,768
10 Aug 15	48.98000 +0.86	48.98	48.27	48.27	95,427
07 Aug 15	48.12000 -0.35	48.77	47.57	48.21	56,483
06 Aug 15	48.47000 -0.48	49.15	48.17	48.91	53,879
05 Aug 15	48.95000 +0.22	49.61	48.70	48.96	106,518
04 Aug 15	48.73000 +0.04	49.36	48.55	48.59	87,027
03 Aug 15	48.69000 +0.33	48.83	47.97	48.33	50,449
31 Jul 15	48.36000 +0.37	48.48	47.71	48.06	65,453
30 Jul 15	47.99000 +0.01	48.31	47.72	47.72	179,641
29 Jul 15	47.98000 +0.07	48.39	47.81	47.95	99,936
28 Jul 15	47.91000 -0.04	48.40	47.64	48.22	104,069
27 Jul 15	47.95000 -0.17	48.03	47.61	47.96	74,977
24 Jul 15	48.12000 -0.46	49.40	48.12	48.56	65,686
23 Jul 15	48.58000 -0.91	50.10	48.49	49.69	69,121
22 Jul 15	49.49000 +0.05	50.23	49.33	49.33	110,380
21 Jul 15	49.44000 -0.46	50.61	49.13	50.04	78,382
20 Jul 15	49.90000 +0.48	50.39	49.42	49.42	163,842
17 Jul 15	49.42000 +0.86	49.45	48.49	48.83	141,540
16 Jul 15	48.56000 +0.06	49.30	48.46	48.88	52,848
15 Jul 15	48.50000 +0.51	48.62	48.00	48.14	47,773
14 Jul 15	47.99000 +0.05	48.12	47.52	47.88	48,449
13 Jul 15	47.94000 +0.50	47.97	47.60	47.76	111,427
10 Jul 15	47.44000 +0.70	47.68	46.99	47.49	94,730
09 Jul 15	46.74000 +0.54	47.18	46.32	46.74	144,517
08 Jul 15	46.20000 -0.01	46.59	45.69	45.97	183,097
07 Jul 15	46.21000 -0.39	46.52	45.69	46.52	87,515
06 Jul 15	46.60000 -0.14	46.86	46.15	46.47	87,670
02 Jul 15	46.74000 -0.95	48.06	46.48	47.64	42,613
01 Jul 15	47.69000 +0.80	47.72	47.20	47.42	91,104
30 Jun 15	46.89000 +0.12	47.58	46.67	47.39	80,196
29 Jun 15	46.77000 -1.25	47.98	46.52	47.74	71,043
26 Jun 15	48.02000 +0.02	48.47	47.77	48.09	183,971
25 Jun 15	48.00000 +0.03	48.28	47.56	48.12	121,145
24 Jun 15	47.97000 -0.97	48.50	47.51	47.96	155,195
23 Jun 15	48.94000 +0.23	49.28	48.54	48.54	56,517
22 Jun 15	48.71000 +0.66	49.00	47.94	48.26	94,529
19 Jun 15	48.05000 +0.64	48.41	47.29	47.50	239,020
18 Jun 15	47.41000 +0.38	47.70	46.97	47.21	106,397
17 Jun 15	47.03000 -0.96	48.30	46.90	48.12	72,564
16 Jun 15	47.99000 +0.98	47.99	46.80	46.80	59,137
15 Jun 15	47.01000 -0.19	47.60	46.55	46.98	91,348
12 Jun 15	47.20000 -0.04	47.38	46.70	46.99	40,875
11 Jun 15	47.24000 -0.06	47.62	46.67	47.33	62,013
10 Jun 15	47.30000 +0.55	47.68	45.87	46.23	97,885
09 Jun 15	46.75000 +0.51	47.00	45.80	46.09	45,259
08 Jun 15	46.24000 +0.24	46.47	45.81	45.81	52,210
05 Jun 15	46.00000 +0.74	46.09	45.11	45.25	70,085
04 Jun 15	45.26000 -0.60	45.78	45.02	45.51	41,582
03 Jun 15	45.86000 +0.58	46.09	45.22	45.25	108,983
02 Jun 15	45.28000 +0.30	45.50	44.66	44.72	52,577
01 Jun 15	44.98000 -0.13	45.52	44.43	45.52	55,900
29 May 15	45.11000 -0.34	45.53	44.50	45.31	71,168
28 May 15	45.45000 +0.18	45.66	44.86	45.31	116,600
27 May 15	45.27000 +0.54	45.41	44.63	44.80	74,828
26 May 15	44.73000 -0.41	44.93	44.06	44.93	85,242
22 May 15	45.14000 +0.01	45.31	45.00	45.23	83,084
21 May 15	45.13000 +0.04	45.24	44.88	45.17	126,534
20 May 15	45.09000 +0.26	45.18	44.54	44.85	130,831
19 May 15	44.83000 +1.15	44.89	43.48	43.48	136,819
18 May 15	43.68000 +1.15	43.70	42.17	42.34	69,213
15 May 15	42.53000 -0.64	43.26	42.46	42.95	88,236
14 May 15	43.17000 +0.50	43.26	42.72	42.75	85,992
13 May 15	42.67000 +0.35	42.70	42.16	42.32	47,414
12 May 15	42.32000 +0.07	42.41	41.45	42.11	36,288
11 May 15	42.25000 +0.43	42.64	41.86	41.91	60,385
08 May 15	41.82000 -0.23	42.25	41.77	42.25	43,417
07 May 15	42.05000 -0.05	42.24	41.79	42.02	33,908
06 May 15	42.10000 +0.49	42.19	41.57	41.74	270,348
05 May 15	41.61000 +0.07	41.84	41.28	41.50	111,990
04 May 15	41.54000 +0.51	41.70	40.80	40.80	65,565
01 May 15	41.03000 -0.69	41.79	41.02	41.76	73,787
30 Apr 15	41.72000 -0.11	42.03	41.17	41.57	171,839
29 Apr 15	41.83000 -0.28	42.59	41.61	42.59	59,965
28 Apr 15	42.11000 +0.67	42.28	41.57	41.57	76,501
27 Apr 15	41.44000 -0.34	42.23	40.98	41.69	61,931
24 Apr 15	41.78000 -0.17	42.43	41.49	41.84	51,850
23 Apr 15	41.95000 -0.02	42.19	41.70	41.70	57,818
22 Apr 15	41.97000 +0.14	42.13	41.37	41.72	57,518
21 Apr 15	41.83000 +0.25	42.12	41.42	41.45	95,430
20 Apr 15	41.58000 -0.50	42.38	41.48	42.14	102,008
17 Apr 15	42.08000 -2.28	43.93	41.93	42.83	212,584
16 Apr 15	44.36000 -0.09	44.53	44.03	44.04	74,867
15 Apr 15	44.45000 +0.49	44.66	43.92	44.19	90,822
14 Apr 15	43.96000 -0.21	44.24	43.46	44.24	56,542
13 Apr 15	44.17000 +0.27	44.50	43.83	43.83	37,609
10 Apr 15	43.90000 +0.04	44.15	43.52	44.15	45,131
09 Apr 15	43.86000 -0.51	44.52	43.54	44.39	100,497
08 Apr 15	44.37000 +0.48	44.50	43.62	43.77	94,918
07 Apr 15	43.89000 -0.01	44.01	43.38	43.72	89,953
06 Apr 15	43.90000 -0.41	44.19	43.08	43.75	93,337
02 Apr 15	44.31000 +0.29	44.53	44.09	44.10	58,952
01 Apr 15	44.02000 +0.15	44.24	43.33	43.69	69,692
31 Mar 15	43.87000 -0.41	44.38	43.70	43.72	101,802
30 Mar 15	44.28000 +1.08	44.61	43.10	43.20	131,707
27 Mar 15	43.20000 -0.17	43.49	42.92	43.37	97,293
26 Mar 15	43.37000 +0.06	43.52	42.56	43.05	82,970
25 Mar 15	43.31000 -0.97	44.55	43.29	44.33	79,181
24 Mar 15	44.28000 -0.48	45.48	44.27	44.69	142,426
23 Mar 15	44.76000 -0.03	45.00	44.31	44.79	79,324
20 Mar 15	44.79000 +0.96	44.95	43.79	44.15	265,493
19 Mar 15	43.83000 +0.05	43.88	43.23	43.55	95,365
18 Mar 15	43.78000 -0.05	44.14	43.56	43.56	199,190
17 Mar 15	43.83000 +0.41	43.94	42.98	43.17	117,498
16 Mar 15	43.42000 +0.35	43.77	43.00	43.25	110,838
13 Mar 15	43.07000 -0.05	43.18	42.02	43.00	96,855
12 Mar 15	43.12000 +1.53	43.23	41.80	41.99	144,112
11 Mar 15	41.59000 +0.44	41.68	41.01	41.33	115,263
10 Mar 15	41.15000 -0.66	41.64	41.09	41.46	61,456
09 Mar 15	41.81000 +0.78	41.94	40.98	40.98	77,559
06 Mar 15	41.03000 +0.17	41.61	40.48	40.48	63,787
05 Mar 15	40.86000 +0.06	41.02	40.29	40.77	51,602
04 Mar 15	40.80000 -0.42	41.05	40.64	41.04	54,334
03 Mar 15	41.22000 -0.50	41.71	41.18	41.48	56,279
02 Mar 15	41.72000 -0.10	42.12	41.46	41.82	73,670
27 Feb 15	41.82000 +0.25	41.86	41.09	41.45	210,697
26 Feb 15	41.57000 +0.27	41.71	41.12	41.30	86,598
25 Feb 15	41.30000 -0.47	41.66	41.14	41.62	72,128
24 Feb 15	41.77000 -0.11	41.88	41.51	41.80	154,461
23 Feb 15	41.88000 +0.07	42.04	41.35	41.85	221,000
20 Feb 15	41.81000 +0.03	42.11	41.25	41.72	390,837
19 Feb 15	41.78000 +0.52	41.99	41.25	41.26	127,311
18 Feb 15	41.26000 +0.47	41.37	40.60	40.60	200,888
17 Feb 15	40.79000 +0.54	40.86	40.25	40.37	77,715
13 Feb 15	40.25000 +0.03	40.39	39.85	40.14	104,368
12 Feb 15	40.22000 +0.67	40.25	39.80	39.85	61,581
11 Feb 15	39.55000 -0.14	39.67	39.17	39.51	48,643
10 Feb 15	39.69000 +0.07	39.83	38.96	39.83	63,712
09 Feb 15	39.62000 -0.92	40.30	39.53	40.30	67,084
06 Feb 15	40.54000 +0.42	41.12	40.12	40.15	73,057
05 Feb 15	40.12000 +0.79	40.16	39.40	39.53	57,905
04 Feb 15	39.33000 -0.47	39.98	39.10	39.50	86,772
03 Feb 15	39.80000 +0.60	39.98	39.27	39.27	67,379
02 Feb 15	39.20000 +1.37	39.35	37.86	37.87	74,985
30 Jan 15	37.83000 -0.56	38.38	37.78	38.08	132,445
29 Jan 15	38.39000 +0.28	38.46	37.89	38.11	149,047
28 Jan 15	38.11000 -0.89	39.05	38.05	39.00	132,774
27 Jan 15	39.00000 -0.62	39.44	38.63	38.63	115,647
26 Jan 15	39.62000 -0.68	40.15	39.11	40.15	119,800
23 Jan 15	40.30000 +0.20	40.55	39.41	40.30	96,448
22 Jan 15	40.10000 +1.23	40.22	38.89	39.27	151,474
21 Jan 15	38.87000 -0.55	39.55	38.63	39.28	66,213
20 Jan 15	39.42000 -0.51	39.95	39.21	39.95	42,780
16 Jan 15	39.93000 +0.80	40.04	38.97	38.97	68,286
15 Jan 15	39.13000 -0.13	39.37	38.65	39.19	82,968
14 Jan 15	39.26000 -0.71	39.82	38.63	39.45	69,870
13 Jan 15	39.97000 +0.20	41.06	39.44	40.12	94,175
12 Jan 15	39.77000 -0.25	40.44	39.54	39.96	59,118
09 Jan 15	40.02000 -1.22	41.35	39.98	41.35	47,385
08 Jan 15	41.24000 +0.66	41.57	40.75	41.00	64,116
07 Jan 15	40.58000 +0.25	40.83	40.15	40.53	50,591
06 Jan 15	40.33000 -1.02	41.44	40.12	41.44	94,173
05 Jan 15	41.35000 -0.70	41.87	41.15	41.87	49,873
02 Jan 15	42.05000 -0.76	42.77	41.56	42.77	77,087
31 Dec 14	42.81000 -0.54	43.57	42.65	43.48	62,882
30 Dec 14	43.35000 +0.12	43.78	43.06	43.12	65,557
29 Dec 14	43.23000 +0.89	43.27	42.40	42.40	84,536
26 Dec 14	42.34000 +0.27	42.56	42.07	42.32	34,269
24 Dec 14	42.07000 -0.34	42.35	41.63	42.15	27,358
23 Dec 14	42.41000 +0.46	42.51	42.00	42.00	53,885
22 Dec 14	41.95000 +0.11	42.05	41.45	41.78	57,024
19 Dec 14	41.84000 -0.03	42.28	41.11	41.75	416,337
18 Dec 14	41.87000 +0.42	42.20	41.44	41.94	92,275
17 Dec 14	41.45000 +1.07	41.58	39.77	40.41	118,061
16 Dec 14	40.38000 +0.30	40.86	39.67	39.93	127,256
15 Dec 14	40.08000 -0.39	40.98	39.90	40.54	140,574
12 Dec 14	40.47000 -0.27	41.03	39.99	40.17	55,828
11 Dec 14	40.74000 +0.06	41.19	40.59	40.94	52,659
10 Dec 14	40.68000 -1.29	41.64	40.63	41.47	123,393
09 Dec 14	41.97000 +1.06	41.99	40.20	40.37	96,609
08 Dec 14	40.91000 -0.04	41.60	40.56	40.69	82,342
05 Dec 14	40.95000 +0.69	41.25	40.22	40.22	48,644
04 Dec 14	40.26000 +0.01	40.50	39.86	39.86	48,161
03 Dec 14	40.25000 +0.49	40.36	39.62	39.71	57,824
02 Dec 14	39.76000 +0.80	40.07	39.16	39.32	45,101
01 Dec 14	38.96000 -0.67	39.61	38.73	38.73	57,042
28 Nov 14	39.63000 -0.80	40.90	39.59	40.46	36,328
26 Nov 14	40.43000 +0.28	40.49	40.20	40.23	43,336
25 Nov 14	40.15000 +0.31	40.23	39.64	39.98	29,648
24 Nov 14	39.84000 +0.45	39.96	39.31	39.36	84,325
21 Nov 14	39.39000 -0.18	40.10	39.21	40.10	72,272
20 Nov 14	39.57000 +0.28	39.70	38.52	39.04	67,976
19 Nov 14	39.29000 -0.58	39.76	38.99	39.76	56,593
18 Nov 14	39.87000 -0.14	40.28	39.71	40.20	33,771
17 Nov 14	40.01000 -0.60	40.57	40.01	40.46	37,888
14 Nov 14	40.61000 -0.12	40.97	40.36	40.65	58,162
13 Nov 14	40.73000 -0.49	41.24	40.67	41.01	51,953
12 Nov 14	41.22000 +0.52	41.29	40.44	40.44	52,961
11 Nov 14	40.70000 -0.19	40.95	40.59	40.93	57,491
10 Nov 14	40.89000 +0.33	41.03	40.45	40.47	55,180
07 Nov 14	40.56000 -0.08	40.94	40.10	40.31	62,915
06 Nov 14	40.64000 +0.36	40.70	39.97	40.29	51,856
05 Nov 14	40.28000 +0.16	40.77	39.77	40.10	48,308
04 Nov 14	40.12000 +0.00	40.29	39.55	39.88	66,496
03 Nov 14	40.12000 -0.68	41.20	39.55	40.51	147,708
31 Oct 14	40.80000 +0.93	40.96	39.86	40.19	101,341
30 Oct 14	39.87000 +0.22	40.00	39.02	39.41	60,355
29 Oct 14	39.65000 +0.47	39.83	38.76	39.07	48,717
28 Oct 14	39.18000 +1.02	39.23	38.22	38.22	111,161
27 Oct 14	38.16000 +0.06	38.90	37.62	37.78	50,268
24 Oct 14	38.10000 +0.00	38.28	36.04	36.04	35,493
23 Oct 14	38.10000 +0.32	38.63	37.73	38.16	64,752
22 Oct 14	37.78000 -0.56	38.40	37.66	38.40	78,860
21 Oct 14	38.34000 +0.63	38.50	37.62	37.90	87,575
20 Oct 14	37.71000 +0.15	37.73	36.99	37.60	117,678
17 Oct 14	37.56500 +0.43	39.44	36.92	39.42	148,906
16 Oct 14	37.13000 +0.73	37.34	36.02	36.11	150,915
15 Oct 14	36.40000 -0.51	36.63	35.37	36.33	177,866
14 Oct 14	36.91000 +0.50	37.10	36.34	36.61	92,177
13 Oct 14	36.41000 +0.62	36.78	35.71	35.72	74,624
10 Oct 14	35.79000 +0.14	36.35	35.55	35.55	69,005
09 Oct 14	35.65000 -0.71	36.30	35.51	36.30	107,569
08 Oct 14	36.36000 +0.87	36.44	35.34	35.50	57,667
07 Oct 14	35.49000 -0.46	36.02	35.34	35.99	93,818
06 Oct 14	35.95000 -0.16	36.20	35.93	36.15	49,033
03 Oct 14	36.11000 +0.10	36.54	35.85	36.43	43,518
02 Oct 14	36.01000 +0.40	36.19	35.32	35.65	66,533
01 Oct 14	35.61000 -0.11	36.11	35.24	35.85	107,636
30 Sep 14	35.72000 -0.26	36.11	35.70	36.00	125,524
29 Sep 14	35.98000 -0.19	36.23	35.80	36.00	70,992
26 Sep 14	36.17000 +0.16	36.74	36.00	36.01	58,576
25 Sep 14	36.01000 -0.31	36.16	35.90	36.15	133,495
24 Sep 14	36.32000 +0.20	36.42	36.00	36.12	55,232
23 Sep 14	36.12000 -0.43	36.71	36.11	36.42	65,200
22 Sep 14	36.55000 -0.36	37.10	36.51	36.77	47,400
19 Sep 14	36.91000 -0.60	37.96	36.90	37.57	215,600
18 Sep 14	37.51000 +0.56	37.83	36.85	37.10	57,100
17 Sep 14	36.95000 -0.02	37.27	36.59	36.94	60,100
16 Sep 14	36.97000 -0.24	37.36	36.88	37.21	49,000
15 Sep 14	37.21000 -0.46	37.63	37.18	37.63	36,600
12 Sep 14	37.67000 -0.01	38.08	37.39	37.80	69,800
11 Sep 14	37.68000 +0.37	37.77	37.05	37.05	49,300
10 Sep 14	37.31000 +0.45	37.39	36.83	36.83	46,300
09 Sep 14	36.86000 -0.42	37.17	36.74	37.17	45,200
08 Sep 14	37.28000 +0.20	37.32	36.90	37.08	49,200
05 Sep 14	37.08000 +0.07	37.14	36.70	36.82	46,400
04 Sep 14	37.01000 +0.09	37.42	36.93	37.22	72,500
03 Sep 14	36.92000 -0.26	37.35	36.81	37.35	85,200
02 Sep 14	37.18000 +0.37	37.30	36.76	36.91	64,800
29 Aug 14	36.81000 +0.20	36.85	36.38	36.60	45,000
28 Aug 14	36.61000 -0.44	36.92	36.53	36.92	32,600
27 Aug 14	37.05000 -0.03	37.19	36.80	37.19	47,800
26 Aug 14	37.08000 +0.21	37.15	36.67	36.94	201,700
25 Aug 14	36.87000 +0.14	37.00	36.58	36.99	49,400
22 Aug 14	36.73000 +0.10	36.90	36.35	36.69	56,900
21 Aug 14	36.63000 +0.49	36.81	36.00	36.10	52,900
20 Aug 14	36.14000 -0.31	36.31	36.00	36.23	29,600
19 Aug 14	36.45000 +0.03	36.74	36.34	36.41	30,100
18 Aug 14	36.42000 +0.54	36.64	36.02	36.33	51,800
15 Aug 14	35.88000 +0.07	36.20	35.57	36.20	107,000
14 Aug 14	35.81000 -0.02	36.18	35.67	35.79	56,200
13 Aug 14	35.83000 +0.31	35.89	35.61	35.75	44,500
12 Aug 14	35.52000 -0.10	35.71	35.34	35.41	58,600
11 Aug 14	35.62000 +0.32	35.89	35.10	35.51	105,400
08 Aug 14	35.30000 +0.24	35.56	35.09	35.09	126,300
07 Aug 14	35.06000 -0.50	36.27	35.00	36.27	131,300
06 Aug 14	35.56000 -0.75	36.12	35.01	36.12	456,800
05 Aug 14	36.31000 +0.14	36.58	35.87	35.87	31,000
04 Aug 14	36.17000 +0.10	36.32	35.56	36.32	46,800
01 Aug 14	36.07000 -0.44	37.42	35.86	36.69	56,200
31 Jul 14	36.51000 -0.82	37.19	36.21	36.81	53,200
30 Jul 14	37.33000 +0.29	37.50	36.96	37.28	31,900
29 Jul 14	37.04000 +0.16	37.39	36.80	37.00	35,500
28 Jul 14	36.88000 -0.12	37.00	36.51	37.00	67,200
25 Jul 14	37.00000 -0.09	37.09	36.76	37.00	52,400
24 Jul 14	37.09000 +0.17	37.38	36.85	37.01	42,900
23 Jul 14	36.92000 +0.21	37.01	36.61	36.72	56,100
22 Jul 14	36.71000 +0.12	37.42	36.70	36.80	62,600
21 Jul 14	36.59000 -0.05	36.75	36.10	36.53	86,000
18 Jul 14	36.64000 +0.18	37.05	35.39	35.39	87,100
17 Jul 14	36.46000 -0.89	37.25	36.31	37.22	65,900
16 Jul 14	37.35000 -0.55	38.15	37.22	38.15	42,100
15 Jul 14	37.90000 -0.12	38.24	37.51	38.17	52,700
14 Jul 14	38.02000 +0.31	38.28	36.47	38.21	53,900
11 Jul 14	37.71000 -0.15	38.04	37.48	37.71	34,200
10 Jul 14	37.86000 -0.51	38.25	37.60	37.87	38,800
09 Jul 14	38.37000 -0.02	38.75	38.27	38.29	64,400
08 Jul 14	38.39000 -0.46	38.85	38.29	38.82	48,600
07 Jul 14	38.85000 -0.57	39.19	38.70	39.19	53,000
03 Jul 14	39.42000 +0.75	39.55	38.88	38.88	25,900
02 Jul 14	38.67000 -0.59	39.34	38.56	39.34	59,900
01 Jul 14	39.26000 +0.88	39.85	38.57	38.57	80,800
30 Jun 14	38.38000 -0.17	38.50	38.08	38.35	62,000
27 Jun 14	38.55000 +0.41	38.66	37.80	37.80	175,000
26 Jun 14	38.14000 -0.23	38.25	37.81	38.21	29,800
25 Jun 14	38.37000 +0.27	38.45	37.56	37.80	54,100
24 Jun 14	38.10000 +0.03	38.87	37.88	37.97	97,000
23 Jun 14	38.07000 -0.05	38.23	37.74	38.23	40,000
20 Jun 14	38.12000 +0.01	38.41	37.80	38.41	169,000
19 Jun 14	38.11000 -0.05	38.29	37.45	38.20	38,200
18 Jun 14	38.16000 +0.42	38.33	37.57	37.64	57,500
17 Jun 14	37.74000 +0.67	37.88	36.96	36.96	49,900
16 Jun 14	37.07000 -0.24	37.21	36.77	37.19	30,000
13 Jun 14	37.31000 -0.14	37.88	37.22	37.66	40,100
12 Jun 14	37.45000 -0.20	37.84	37.15	37.49	32,300
11 Jun 14	37.65000 -0.63	38.26	37.56	38.04	57,100
10 Jun 14	38.28000 -0.30	38.49	37.98	38.32	36,500
09 Jun 14	38.58000 +0.62	38.69	37.68	38.02	47,300
06 Jun 14	37.96000 +0.30	38.41	37.70	37.98	70,600
05 Jun 14	37.66000 +1.10	37.80	36.49	36.55	70,600
04 Jun 14	36.56000 -0.14	36.73	36.40	36.40	62,500
03 Jun 14	36.70000 +0.01	37.08	36.45	36.45	105,800
02 Jun 14	36.69000 +0.49	37.08	36.10	36.32	92,200
30 May 14	36.20000 +0.48	36.36	35.88	35.88	124,400
29 May 14	35.72000 +0.27	35.84	35.50	35.60	62,000
28 May 14	35.45000 -0.18	35.70	35.13	35.50	59,600
27 May 14	35.63000 +0.30	36.00	35.30	35.51	79,000
23 May 14	35.33000 +0.25	35.48	34.71	35.16	79,000
22 May 14	35.08000 +0.01	35.35	34.97	34.97	54,700
21 May 14	35.07000 +0.11	35.51	34.56	35.03	48,200
20 May 14	34.96000 -0.57	35.53	34.63	35.53	113,000
19 May 14	35.53000 +0.36	35.58	34.74	34.94	55,800
16 May 14	35.17000 -0.13	35.45	34.72	35.45	76,100
15 May 14	35.30000 -0.14	35.49	34.61	35.12	111,600
14 May 14	35.44000 -1.20	36.71	35.27	36.50	94,600
13 May 14	36.64000 -0.74	37.79	36.64	37.25	89,700
12 May 14	37.38000 +0.61	37.49	36.21	36.21	89,800
09 May 14	36.77000 +0.53	36.85	32.97	35.98	89,300
08 May 14	36.24000 -0.12	37.54	35.81	36.49	83,900
07 May 14	36.36000 +0.17	36.61	35.81	36.19	148,900
06 May 14	36.19000 -0.51	36.80	36.00	36.44	90,500
05 May 14	36.70000 -0.33	37.27	36.30	36.63	35,000
02 May 14	37.03000 +0.09	37.72	36.80	36.96	60,000
01 May 14	36.94000 -0.18	38.17	36.29	36.95	90,500
30 Apr 14	37.12000 +0.16	37.32	36.26	36.78	91,300
29 Apr 14	36.96000 -0.48	37.88	36.87	37.76	41,600
28 Apr 14	37.44000 -0.29	38.21	35.35	37.98	35,900
25 Apr 14	37.73000 -0.41	38.25	37.64	38.07	68,800
24 Apr 14	38.14000 -0.50	38.88	38.01	38.76	80,300
23 Apr 14	38.64000 -0.10	38.92	38.55	38.55	69,200
22 Apr 14	38.74000 +0.58	38.99	38.01	38.30	49,100
21 Apr 14	38.16000 -0.63	38.32	37.35	38.32	129,900
17 Apr 14	38.79000 +0.82	38.92	37.85	38.06	70,500
16 Apr 14	37.97000 -0.17	39.84	37.89	38.49	43,900
15 Apr 14	38.14000 +0.33	38.39	37.19	37.86	50,300
14 Apr 14	37.81000 +0.04	38.33	37.41	38.24	48,400
11 Apr 14	37.77000 -0.35	38.30	37.63	37.86	63,000
10 Apr 14	38.12000 -1.23	39.54	37.81	39.22	70,500
09 Apr 14	39.35000 -0.26	39.84	39.01	39.67	50,600
08 Apr 14	39.61000 +0.10	40.13	39.35	39.61	70,000
07 Apr 14	39.51000 +0.13	39.59	38.46	39.31	88,100
04 Apr 14	39.38000 -1.02	40.67	39.27	40.48	78,600
03 Apr 14	40.40000 +0.13	40.54	40.12	40.39	57,900
02 Apr 14	40.27000 -0.13	40.46	39.88	40.46	47,400
01 Apr 14	40.40000 +1.03	40.49	38.89	39.34	151,100
31 Mar 14	39.37000 +0.73	39.47	38.52	38.74	94,900
28 Mar 14	38.64000 -0.09	39.56	38.35	38.70	61,200
27 Mar 14	38.73000 -0.91	39.69	38.65	39.43	62,000
26 Mar 14	39.64000 -0.69	40.48	39.61	40.48	106,800
25 Mar 14	40.33000 +0.21	40.51	40.06	40.27	34,700
24 Mar 14	40.12000 -0.17	40.67	39.93	40.34	55,700
21 Mar 14	40.29000 -0.16	41.17	40.04	40.82	249,000
20 Mar 14	40.45000 +0.86	40.59	39.05	39.15	74,900
19 Mar 14	39.59000 +0.03	39.92	39.08	39.49	63,300
18 Mar 14	39.56000 +0.45	39.64	38.97	39.18	78,500
17 Mar 14	39.11000 +0.71	39.36	38.57	38.65	99,400
14 Mar 14	38.40000 +0.29	38.92	38.25	38.50	175,400
13 Mar 14	38.11000 -0.19	38.49	37.86	38.49	77,300
12 Mar 14	38.30000 +0.11	38.31	37.73	38.01	69,200
11 Mar 14	38.19000 -0.25	38.46	37.93	38.46	86,400
10 Mar 14	38.44000 +0.24	38.44	38.05	38.05	44,600
07 Mar 14	38.20000 +0.31	38.48	38.00	38.19	46,700
06 Mar 14	37.89000 +0.29	38.09	37.53	37.58	34,400
05 Mar 14	37.60000 -0.14	37.77	37.44	37.60	45,800
04 Mar 14	37.74000 +1.29	38.20	36.94	36.94	117,900
03 Mar 14	36.45000 -0.34	36.57	36.15	36.54	32,600
28 Feb 14	36.79000 +0.44	37.30	36.27	36.45	98,100
27 Feb 14	36.35000 +0.12	36.35	35.96	36.09	36,100
26 Feb 14	36.23000 +0.33	36.41	35.82	35.82	34,200
25 Feb 14	35.90000 -0.11	36.02	35.77	35.90	45,000
24 Feb 14	36.01000 +0.93	36.14	34.98	34.98	57,800
21 Feb 14	35.08000 +0.23	35.25	34.70	35.02	100,000
20 Feb 14	34.85000 +0.19	35.08	34.27	34.62	48,100
19 Feb 14	34.66000 -1.49	35.94	34.52	35.93	83,400
18 Feb 14	36.15000 +0.23	36.54	35.83	36.05	63,200
14 Feb 14	35.92000 +0.04	36.18	35.54	35.90	56,700
13 Feb 14	35.88000 +0.19	35.99	35.24	35.37	50,600
12 Feb 14	35.69000 -0.10	36.37	35.40	35.99	72,200
11 Feb 14	35.79000 +0.64	35.86	35.21	35.39	82,800
10 Feb 14	35.15000 +0.22	35.17	34.43	34.93	93,700
07 Feb 14	34.93000 -0.09	35.27	34.64	35.08	65,700
06 Feb 14	35.02000 +0.08	35.15	34.71	34.85	50,100
05 Feb 14	34.94000 -0.48	35.65	34.66	35.22	101,800
04 Feb 14	35.42000 +0.45	35.81	34.94	35.06	96,700
03 Feb 14	34.97000 -1.19	36.24	34.92	36.09	111,800
31 Jan 14	36.16000 -0.59	36.71	36.04	36.23	102,800
30 Jan 14	36.75000 +0.73	36.93	35.46	36.33	97,000
29 Jan 14	36.02000 -0.75	37.80	35.87	36.40	79,300
28 Jan 14	36.77000 +0.00	36.96	36.49	36.89	70,300
27 Jan 14	36.77000 -0.99	37.88	36.69	37.81	62,000
24 Jan 14	37.76000 -0.55	38.02	37.30	38.02	78,700
23 Jan 14	38.30500 -0.40	38.61	37.81	38.06	143,600
22 Jan 14	38.70000 +0.09	38.79	38.37	38.69	51,000
21 Jan 14	38.61000 +0.57	38.94	38.32	38.36	58,800
17 Jan 14	38.04000 +0.05	38.61	37.86	37.86	43,700
16 Jan 14	37.99000 +0.09	38.04	37.61	37.89	76,300
15 Jan 14	37.90000 +0.27	38.01	37.54	37.66	75,300
14 Jan 14	37.63000 +0.17	37.74	37.21	37.69	39,100
13 Jan 14	37.46000 -0.75	38.02	36.90	38.02	108,600
10 Jan 14	38.21000 +0.01	38.28	37.72	38.28	72,000
09 Jan 14	38.20000 +0.12	38.43	37.88	38.13	46,900
08 Jan 14	38.08000 -0.13	38.34	37.70	38.27	92,300
07 Jan 14	38.21000 +0.24	38.43	37.76	38.20	70,200
06 Jan 14	37.97000 -0.47	38.57	37.91	38.57	62,500
03 Jan 14	38.44000 +0.02	38.63	38.30	38.44	89,800
02 Jan 14	38.42000 -0.70	39.14	38.20	38.96	117,400
31 Dec 13	39.12000 -0.02	39.53	39.08	39.23	59,500
30 Dec 13	39.14000 -0.13	39.41	38.86	39.17	32,000
27 Dec 13	39.27000 +0.05	39.42	38.94	39.08	62,800
26 Dec 13	39.22000 -0.18	39.41	38.77	38.77	61,600
24 Dec 13	39.40000 +0.04	39.61	39.17	39.43	28,900
23 Dec 13	39.36000 +0.71	39.45	38.69	38.72	97,900
20 Dec 13	38.65000 +0.81	38.71	37.94	38.00	465,500
19 Dec 13	37.84000 -0.14	38.11	37.57	37.87	77,400
18 Dec 13	37.98000 +0.91	38.00	37.09	37.19	92,400
17 Dec 13	37.07000 -0.03	37.23	36.81	36.81	99,900
16 Dec 13	37.10000 +0.86	37.14	36.30	36.36	73,600
13 Dec 13	36.24000 +0.11	36.36	35.98	36.14	50,200
12 Dec 13	36.13000 +0.12	36.52	35.96	35.96	59,000
11 Dec 13	36.01000 -0.20	36.25	35.65	36.05	66,800
10 Dec 13	36.21000 -0.69	36.74	36.06	36.74	97,200
09 Dec 13	36.90000 -0.26	37.31	36.45	37.31	137,500
06 Dec 13	37.16000 +0.68	37.43	36.71	36.89	65,500
05 Dec 13	36.48000 +0.02	36.60	36.10	36.45	76,000
04 Dec 13	36.46000 -0.61	36.97	36.15	36.97	68,000
03 Dec 13	37.07000 -0.03	37.78	36.75	36.95	123,500
02 Dec 13	37.10000 -1.07	38.15	37.04	38.15	32,700
29 Nov 13	38.17000 +0.20	38.36	37.63	38.22	64,100
27 Nov 13	37.97000 +0.36	37.98	37.35	37.67	54,900
26 Nov 13	37.61000 +0.33	37.81	37.13	37.23	72,900
25 Nov 13	37.28000 +0.28	37.75	37.01	37.01	65,900
22 Nov 13	37.00000 +0.32	37.13	36.47	36.61	32,600
21 Nov 13	36.68000 +0.74	36.73	35.75	35.97	74,800
20 Nov 13	35.94000 +0.04	36.15	35.74	35.90	109,600
19 Nov 13	35.90000 -0.03	36.17	35.78	35.90	55,100
18 Nov 13	35.93000 +0.33	36.28	35.49	35.53	121,000
15 Nov 13	35.60000 -0.17	35.90	35.22	35.70	121,300
14 Nov 13	35.77000 +0.00	35.87	35.57	35.67	38,700
13 Nov 13	35.77000 +0.24	35.78	35.35	35.35	34,600
12 Nov 13	35.53000 -0.11	35.80	35.28	35.63	45,500
11 Nov 13	35.64000 -0.41	35.98	35.57	35.98	54,700
08 Nov 13	36.05000 +1.11	36.05	34.91	34.91	62,400
07 Nov 13	34.94000 -0.25	35.25	34.89	35.24	91,100
06 Nov 13	35.19000 -0.05	35.49	35.05	35.49	32,400
05 Nov 13	35.24000 -0.04	35.65	35.01	35.04	27,300
04 Nov 13	35.28000 +0.10	35.42	34.98	35.21	55,400
01 Nov 13	35.18000 -0.70	35.85	34.99	35.80	110,300
31 Oct 13	35.88000 -0.75	36.58	35.87	36.57	47,800
30 Oct 13	36.63000 -0.15	37.02	36.48	36.90	69,200
29 Oct 13	36.78000 -0.21	37.32	36.50	37.12	66,400
28 Oct 13	36.99000 +0.04	37.09	36.93	37.00	95,200
25 Oct 13	36.95000 +0.00	37.06	36.86	37.00	44,100
24 Oct 13	36.95000 +0.01	37.09	36.90	37.00	81,300
23 Oct 13	36.94000 -0.07	37.12	36.82	36.86	62,800
22 Oct 13	37.01000 +0.01	37.22	36.81	37.00	80,800
21 Oct 13	37.00000 -0.06	37.45	36.86	37.00	206,400
18 Oct 13	37.06000 +0.24	39.73	35.89	39.73	369,200
17 Oct 13	36.82000 +0.17	36.82	36.38	36.43	137,600
16 Oct 13	36.65000 +0.30	37.00	36.35	36.35	61,400
15 Oct 13	36.35000 -0.23	36.58	36.25	36.55	41,700
14 Oct 13	36.58000 -0.12	36.72	36.42	36.47	158,000
11 Oct 13	36.70000 +0.80	36.74	35.72	35.74	66,000
10 Oct 13	35.90000 +0.82	35.95	34.73	35.38	42,300
09 Oct 13	35.08000 -0.04	35.39	34.85	35.14	73,900
08 Oct 13	35.12000 -0.13	35.40	34.93	35.34	118,800
07 Oct 13	35.25000 -0.54	35.53	35.18	35.51	34,600
04 Oct 13	35.79000 +0.24	35.82	35.47	35.47	35,700
03 Oct 13	35.55000 -0.14	35.87	35.17	35.60	125,100
02 Oct 13	35.69000 -0.36	36.03	35.61	35.90	96,100
01 Oct 13	36.05000 +0.35	36.49	35.49	35.65	130,000
30 Sep 13	35.70000 -0.01	35.80	35.20	35.32	84,500
27 Sep 13	35.71000 -0.04	36.01	35.52	35.52	33,300
26 Sep 13	35.75000 -0.26	35.85	35.52	35.80	42,900
25 Sep 13	36.01000 +0.06	36.24	35.63	36.00	56,200
24 Sep 13	35.95000 +0.32	36.16	35.20	35.70	85,300
23 Sep 13	35.63000 -0.32	35.86	35.00	35.86	120,900
20 Sep 13	35.95000 +0.24	36.05	35.01	35.65	346,800
19 Sep 13	35.71000 -0.45	36.15	35.50	36.15	63,000
18 Sep 13	36.16000 -0.11	36.65	35.98	36.28	60,000
17 Sep 13	36.27000 +0.25	36.28	35.75	35.94	55,400
16 Sep 13	36.02000 +0.23	36.13	35.64	36.13	67,100
13 Sep 13	35.79000 +0.04	35.94	35.60	35.94	49,200
12 Sep 13	35.75000 -0.27	36.14	35.59	35.81	31,500
11 Sep 13	36.02000 -0.17	36.15	35.85	36.00	61,700
10 Sep 13	36.19000 +0.18	36.26	35.71	36.25	33,100
09 Sep 13	36.01000 +0.26	36.05	35.62	35.67	45,200
06 Sep 13	35.75000 +0.02	36.03	35.06	35.82	42,400
05 Sep 13	35.73000 +0.18	35.89	35.52	35.67	38,600
04 Sep 13	35.55000 +0.00	35.93	35.40	35.64	39,800
03 Sep 13	35.55000 +0.04	36.44	35.20	35.82	51,800
30 Aug 13	35.51000 -0.51	36.03	35.35	35.91	70,900
29 Aug 13	36.02000 +0.18	36.29	35.53	35.83	36,700
28 Aug 13	35.84000 +0.27	36.05	35.49	35.65	65,400
27 Aug 13	35.57000 -1.08	36.30	35.43	36.24	84,800
26 Aug 13	36.65000 -0.33	37.22	36.58	36.95	52,900
23 Aug 13	36.98000 -0.04	37.09	36.63	37.00	61,000
22 Aug 13	37.02000 +0.33	37.46	35.80	36.82	38,400
21 Aug 13	36.69000 -0.32	37.13	36.36	36.94	117,600
20 Aug 13	37.01000 +0.58	37.05	36.39	36.39	41,300
19 Aug 13	36.43000 -0.32	37.05	36.21	36.75	65,700
16 Aug 13	36.75000 +0.17	37.38	36.42	36.42	60,400
15 Aug 13	36.58000 -0.42	37.04	36.41	36.76	80,600
14 Aug 13	37.00000 -0.12	37.23	36.86	37.21	89,500
13 Aug 13	37.12000 +0.10	37.23	36.85	37.01	52,400
12 Aug 13	37.02000 -0.14	37.19	36.97	37.00	62,200
09 Aug 13	37.16000 +0.13	37.43	36.85	37.00	97,500
08 Aug 13	37.03000 +0.08	37.33	36.67	37.27	73,900
07 Aug 13	36.95000 -0.23	37.27	36.66	37.18	47,100
06 Aug 13	37.18000 -0.86	37.92	37.05	37.61	83,200
05 Aug 13	38.04000 +0.31	38.04	37.55	37.60	48,000
02 Aug 13	37.73000 +0.01	37.87	37.39	37.46	48,400
01 Aug 13	37.72000 +0.48	37.91	36.78	37.47	57,300
31 Jul 13	37.24000 -0.08	38.01	37.10	37.49	44,000
30 Jul 13	37.32000 +0.28	37.52	37.11	37.11	125,200
29 Jul 13	37.04000 -0.17	37.13	36.59	37.12	64,100
26 Jul 13	37.21000 -0.22	37.88	36.91	37.09	27,300
25 Jul 13	37.43000 -0.12	37.71	36.86	37.36	68,400
24 Jul 13	37.55000 -0.31	38.04	37.44	37.65	55,300
23 Jul 13	37.86000 +0.11	37.89	37.35	37.82	30,300
22 Jul 13	37.75000 +0.25	38.01	37.32	37.42	35,300
19 Jul 13	37.50000 +0.12	37.74	37.31	37.37	53,000
18 Jul 13	37.38000 +0.60	37.43	36.74	36.74	48,400
17 Jul 13	36.78000 +0.27	37.07	36.44	36.72	47,200
16 Jul 13	36.51000 -0.06	36.71	36.06	36.71	43,500
15 Jul 13	36.57000 +0.44	36.57	35.96	35.96	45,800
12 Jul 13	36.13000 +0.11	36.47	35.70	36.07	67,100
11 Jul 13	36.02000 -0.11	36.67	35.61	36.67	94,100
10 Jul 13	36.13000 +0.01	36.22	35.73	35.90	51,300
09 Jul 13	36.12000 +0.31	36.17	35.53	36.11	63,800
08 Jul 13	35.81000 -0.07	36.14	35.66	36.00	49,500
05 Jul 13	35.88000 +0.99	35.88	34.90	35.00	52,100
03 Jul 13	34.89000 +0.14	34.90	34.49	34.52	39,200
02 Jul 13	34.75000 +0.03	35.10	34.50	34.72	65,800
01 Jul 13	34.72000 +0.22	35.08	34.34	34.53	114,000
28 Jun 13	34.50000 +0.15	34.56	34.03	34.35	147,300
27 Jun 13	34.35000 +0.35	34.45	33.89	34.08	48,900
26 Jun 13	34.00000 +0.04	34.39	33.79	34.36	54,300
25 Jun 13	33.96000 +0.36	34.08	33.36	33.75	87,900
24 Jun 13	33.60000 +0.06	33.69	33.11	33.20	79,900
21 Jun 13	33.54000 +0.23	33.72	33.24	33.43	145,500
20 Jun 13	33.31000 +0.06	33.45	32.71	32.71	73,000
19 Jun 13	33.25000 +0.12	33.34	32.69	33.04	44,400
18 Jun 13	33.13000 +0.33	33.25	32.58	32.95	30,400
17 Jun 13	32.80000 +0.59	32.85	32.32	32.54	32,700
14 Jun 13	32.21000 -0.69	32.88	32.07	32.80	30,000
13 Jun 13	32.90000 +0.53	32.97	32.27	32.48	32,200
12 Jun 13	32.37000 -0.39	32.98	32.28	32.78	25,100
11 Jun 13	32.76000 -0.70	33.18	32.65	32.86	22,200
10 Jun 13	33.46000 +0.40	33.50	32.85	33.28	35,200
07 Jun 13	33.06000 +0.30	33.26	32.75	33.06	40,500
06 Jun 13	32.76000 +0.07	32.96	32.24	32.74	38,800
05 Jun 13	32.69000 -0.91	33.63	32.56	33.63	37,500
04 Jun 13	33.60000 -0.10	33.72	33.23	33.65	111,500
03 Jun 13	33.70000 +0.75	33.73	32.49	32.49	97,600
31 May 13	32.95000 -0.63	33.42	32.89	33.28	40,100
30 May 13	33.58000 +0.37	33.60	33.25	33.25	43,700
29 May 13	33.21000 -0.19	33.43	32.92	33.28	35,600
28 May 13	33.40000 +0.25	33.68	33.04	33.68	68,200
24 May 13	33.15000 +0.36	33.19	32.58	32.69	40,800
23 May 13	32.79000 -0.02	32.80	32.30	32.62	42,000
22 May 13	32.81000 -0.34	33.46	32.57	33.09	66,100
21 May 13	33.15000 -0.15	33.34	32.99	33.24	38,700
20 May 13	33.30000 +0.23	33.32	32.82	33.01	48,700
17 May 13	33.07000 +0.24	33.13	32.83	33.08	55,200
16 May 13	32.83000 +0.28	32.88	32.55	32.55	28,500
15 May 13	32.55000 -0.04	32.62	32.00	32.57	81,800
14 May 13	32.59000 +0.56	32.68	31.98	31.98	66,900
13 May 13	32.03000 -0.03	32.32	31.82	31.92	13,300
10 May 13	32.06000 +0.18	32.21	31.74	31.98	15,200
09 May 13	31.88000 -0.10	32.20	31.76	32.11	39,100
08 May 13	31.98000 +0.06	32.10	31.69	31.85	16,300
07 May 13	31.92000 +0.57	31.94	31.43	31.53	30,200
06 May 13	31.35000 +0.41	31.51	30.83	30.85	15,000
03 May 13	30.94000 +0.58	31.28	30.60	30.60	60,000
02 May 13	30.36000 +0.36	30.65	30.15	30.21	32,000
01 May 13	30.00000 -1.04	31.27	30.00	30.83	116,800
30 Apr 13	31.04000 +0.46	31.08	30.59	30.61	38,700
29 Apr 13	30.58000 +0.16	30.73	30.41	30.50	52,100
26 Apr 13	30.42000 -0.08	30.60	30.21	30.45	58,000
25 Apr 13	30.50000 +0.06	30.50	30.25	30.45	40,600
24 Apr 13	30.44000 -0.35	30.70	30.39	30.67	33,900
23 Apr 13	30.79000 +0.59	30.80	30.17	30.46	31,600
22 Apr 13	30.20000 -0.35	30.34	29.93	30.34	39,300
19 Apr 13	30.55000 +0.41	30.69	30.08	30.11	39,600
18 Apr 13	30.14000 -0.18	30.29	29.95	30.28	39,000
17 Apr 13	30.32000 -0.63	30.97	30.02	30.70	43,900
16 Apr 13	30.95000 +0.37	31.04	30.62	30.97	43,500
15 Apr 13	30.58000 -0.79	31.23	30.52	31.22	112,000
12 Apr 13	31.37000 +0.03	31.58	30.98	31.26	58,200
11 Apr 13	31.34000 -0.23	31.67	31.23	31.50	32,300
10 Apr 13	31.57000 +0.45	31.71	30.94	31.14	28,300
09 Apr 13	31.12000 -0.12	31.38	30.89	31.38	60,000
08 Apr 13	31.24000 +0.21	31.27	30.76	31.19	44,200
05 Apr 13	31.03000 -0.02	31.23	30.51	30.51	40,200
04 Apr 13	31.05000 +0.03	31.13	30.78	30.97	59,300
03 Apr 13	31.02000 -0.56	31.71	30.99	31.60	52,800
02 Apr 13	31.58000 -0.33	32.16	31.52	32.11	44,400
01 Apr 13	31.91000 -0.68	32.59	31.57	32.59	68,500
28 Mar 13	32.59000 -0.04	32.81	32.45	32.70	64,000
27 Mar 13	32.63000 -0.14	32.83	32.08	32.53	52,600
26 Mar 13	32.77000 +0.18	32.86	32.44	32.86	26,300
25 Mar 13	32.59000 +0.31	32.69	32.02	32.49	45,400
22 Mar 13	32.28000 +0.08	32.58	32.17	32.32	56,600
21 Mar 13	32.20000 -0.31	32.65	32.16	32.45	43,100
20 Mar 13	32.51000 +0.27	32.54	32.20	32.50	55,700
19 Mar 13	32.24000 +0.09	32.31	31.98	32.15	41,800
18 Mar 13	32.15000 +0.08	32.39	31.78	31.78	92,500
15 Mar 13	32.07000 +0.01	32.28	31.88	32.13	194,800
14 Mar 13	32.06000 +0.20	32.07	30.91	31.25	51,800
13 Mar 13	31.86000 +0.25	31.95	31.38	31.57	19,800
12 Mar 13	31.61000 -0.34	31.96	31.37	31.79	140,900
11 Mar 13	31.95000 -0.09	32.05	31.68	31.90	34,000
08 Mar 13	32.04000 +0.28	32.11	31.48	32.08	38,800
07 Mar 13	31.76000 +0.33	31.77	30.95	31.35	42,900
06 Mar 13	31.43000 -0.29	31.69	31.25	31.69	27,900
05 Mar 13	31.72000 +0.28	31.80	31.44	31.69	36,100
04 Mar 13	31.44000 -0.03	31.63	31.04	31.31	37,800
01 Mar 13	31.47000 -0.22	31.57	31.00	31.28	52,200
28 Feb 13	31.69000 +0.34	31.72	31.11	31.27	67,800
27 Feb 13	31.35000 +0.10	31.71	31.02	31.24	35,600
26 Feb 13	31.25000 +0.22	31.38	31.12	31.27	23,600
25 Feb 13	31.03000 -0.97	32.14	30.95	32.09	48,200
22 Feb 13	32.00000 +0.74	32.00	31.43	31.47	79,700
21 Feb 13	31.26000 -0.20	31.77	31.05	31.49	31,900
20 Feb 13	31.46000 -0.32	31.95	31.42	31.74	71,000
19 Feb 13	31.78000 +0.42	31.80	31.39	31.47	58,800
15 Feb 13	31.36000 -0.01	31.63	31.23	31.62	46,900
14 Feb 13	31.37000 -0.12	31.66	31.35	31.35	15,600
13 Feb 13	31.49000 +0.06	31.53	31.23	31.53	23,700
12 Feb 13	31.43000 +0.21	31.55	31.17	31.17	14,500
11 Feb 13	31.22000 +0.20	31.27	30.82	31.10	10,400
08 Feb 13	31.02000 +0.05	31.15	30.97	31.06	19,800
07 Feb 13	30.97000 -0.16	31.16	30.77	31.13	25,500
06 Feb 13	31.13000 +0.35	31.17	30.64	30.65	57,800
05 Feb 13	30.78000 +0.17	30.95	30.58	30.85	39,300
04 Feb 13	30.61000 -0.77	31.11	30.30	31.11	42,200
01 Feb 13	31.38000 +0.39	31.52	31.04	31.18	59,100
31 Jan 13	30.99000 +0.06	31.33	30.79	30.84	71,800
30 Jan 13	30.93000 -0.35	31.20	30.41	31.15	46,400
29 Jan 13	31.28000 +0.32	31.40	30.77	30.86	75,700
28 Jan 13	30.96000 -0.06	31.45	30.79	31.16	122,800
25 Jan 13	31.02000 -0.51	31.75	30.73	31.75	123,000
24 Jan 13	31.53000 +0.12	31.59	31.16	31.45	51,400
23 Jan 13	31.41000 +0.01	31.44	31.11	31.38	60,100
22 Jan 13	31.40000 +0.48	31.45	30.73	30.91	63,800
18 Jan 13	30.92000 +0.15	31.17	30.59	30.69	37,500
17 Jan 13	30.77000 +0.30	30.85	30.51	30.53	39,300
16 Jan 13	30.47000 -0.06	30.60	30.35	30.52	37,600
15 Jan 13	30.53000 -0.04	30.64	30.27	30.39	71,000
14 Jan 13	30.57000 +0.57	30.68	29.85	29.85	77,300
11 Jan 13	30.00000 +0.05	30.22	29.18	30.01	85,200
10 Jan 13	29.95000 +0.12	30.10	29.60	29.97	28,600
09 Jan 13	29.83000 -0.04	30.09	29.73	30.09	32,500
08 Jan 13	29.87000 -0.03	29.94	29.65	29.79	24,400
07 Jan 13	29.90000 -0.07	29.90	29.70	29.82	31,200
04 Jan 13	29.97000 +0.29	30.00	29.44	29.90	42,800
03 Jan 13	29.68310 -0.13	29.92	29.40	29.78	46,100
02 Jan 13	29.81000 +0.86	29.88	29.24	29.52	206,400
31 Dec 12	28.95000 +0.31	28.96	28.50	28.85	105,300
28 Dec 12	28.64000 -0.52	29.15	28.53	28.99	29,800
27 Dec 12	29.16000 +0.31	29.20	28.43	28.88	59,900
26 Dec 12	28.85000 -0.23	29.19	28.73	29.18	30,300
24 Dec 12	29.08000 -0.03	29.20	28.76	29.20	36,700
21 Dec 12	29.11000 -0.22	29.42	28.70	29.31	299,400
20 Dec 12	29.33000 +0.08	29.36	28.81	29.07	43,000
19 Dec 12	29.25000 -0.51	29.84	29.03	29.69	80,900
18 Dec 12	29.76000 +0.72	29.77	29.07	29.19	84,000
17 Dec 12	29.04000 +0.53	29.16	28.56	28.61	50,000
14 Dec 12	28.51000 -0.45	28.97	28.48	28.89	59,200
13 Dec 12	28.96000 +0.58	29.35	28.48	28.48	91,800
12 Dec 12	28.38000 -0.08	28.85	28.10	28.43	74,300
11 Dec 12	28.46000 +0.46	28.61	27.81	28.05	62,300
10 Dec 12	28.00000 +0.04	28.07	27.80	28.01	42,500
07 Dec 12	27.96000 -0.07	28.10	27.88	28.10	33,200
06 Dec 12	28.03000 +0.06	28.05	27.93	27.97	38,600
05 Dec 12	27.97000 -0.10	28.15	27.84	28.15	93,500
04 Dec 12	28.07000 -0.34	28.41	27.93	28.38	72,000
03 Dec 12	28.41000 -0.29	28.89	28.29	28.89	59,600
30 Nov 12	28.70000 +0.10	28.81	28.30	28.70	104,600
29 Nov 12	28.60000 +0.40	28.73	28.34	28.49	29,400
28 Nov 12	28.20000 +0.03	28.24	27.72	28.10	38,000
27 Nov 12	28.17000 -0.13	28.70	28.15	28.33	43,600
26 Nov 12	28.30000 +0.16	28.36	28.00	28.10	143,200
23 Nov 12	28.14000 -0.14	28.41	28.09	28.41	48,300
21 Nov 12	28.28000 -0.05	28.30	27.89	28.30	29,700
20 Nov 12	28.33000 -0.10	28.65	27.83	28.29	121,800
19 Nov 12	28.43000 +0.27	28.79	28.05	28.39	54,900
16 Nov 12	28.16000 -0.05	28.22	27.59	28.01	56,500
15 Nov 12	28.21000 -0.06	28.58	28.00	28.19	32,200
14 Nov 12	28.27000 -1.03	29.33	28.08	29.32	52,200
13 Nov 12	29.30000 -0.25	30.00	29.23	29.48	126,900
12 Nov 12	29.55000 +1.32	29.75	28.43	28.43	137,100
09 Nov 12	28.23000 -0.07	28.44	27.61	28.11	30,900
08 Nov 12	28.30000 -0.26	28.87	28.25	28.43	54,400
07 Nov 12	28.56000 -1.37	29.65	28.49	29.65	55,000
06 Nov 12	29.93000 +0.53	29.98	29.54	29.54	16,100
05 Nov 12	29.40000 -0.07	29.62	29.11	29.38	19,800
02 Nov 12	29.47000 -0.15	29.77	29.40	29.77	71,400
01 Nov 12	29.62000 +0.11	29.94	29.31	29.47	57,700
31 Oct 12	29.51000 +0.15	29.51	29.13	29.29	22,100
26 Oct 12	29.36000 -0.29	29.57	29.16	29.54	22,100
25 Oct 12	29.65000 +0.20	29.78	29.27	29.78	28,600
24 Oct 12	29.45000 -0.06	29.56	29.26	29.56	37,400
23 Oct 12	29.51000 -0.22	29.55	29.13	29.53	28,700
22 Oct 12	29.73000 +0.36	29.76	29.12	29.23	34,500
19 Oct 12	29.37000 -0.38	29.63	29.12	29.41	56,100
18 Oct 12	29.75000 -0.27	30.13	29.71	29.97	48,600
17 Oct 12	30.02000 +0.37	30.15	29.71	29.79	29,600
16 Oct 12	29.65000 -0.43	30.22	29.50	30.22	56,000
15 Oct 12	30.08000 +0.19	30.24	29.85	29.95	23,400
12 Oct 12	29.89000 -0.70	30.59	29.78	30.58	35,300
11 Oct 12	30.59000 +0.06	30.71	30.40	30.71	38,900
10 Oct 12	30.53000 +0.06	30.69	30.40	30.61	23,100
09 Oct 12	30.47000 -0.43	30.92	30.32	30.92	21,200
08 Oct 12	30.90000 -0.20	31.16	30.76	30.90	22,100
05 Oct 12	31.10000 +0.21	31.44	30.81	30.92	33,300
04 Oct 12	30.89000 +0.45	30.89	30.33	30.55	27,900
03 Oct 12	30.44000 -0.09	30.61	30.17	30.29	23,000
02 Oct 12	30.53000 +0.09	30.60	30.34	30.51	25,900
01 Oct 12	30.44000 +0.35	30.73	30.05	30.18	39,300
28 Sep 12	30.09000 -0.36	30.46	30.09	30.25	35,100
27 Sep 12	30.45000 -0.31	30.72	30.28	30.69	98,800
26 Sep 12	30.76000 -0.19	31.32	30.65	31.07	33,500
25 Sep 12	30.95000 -0.38	31.56	30.91	31.36	89,200
24 Sep 12	31.33000 -0.06	31.65	30.95	31.25	41,900
21 Sep 12	31.39000 +0.09	31.74	31.19	31.69	133,200
20 Sep 12	31.30000 +0.03	31.43	30.96	31.14	42,600
19 Sep 12	31.27000 +0.20	31.42	30.95	30.95	59,300
18 Sep 12	31.07000 +0.11	31.15	30.84	30.88	39,700
17 Sep 12	30.96000 -0.14	31.00	30.63	30.94	34,700
14 Sep 12	31.10000 +0.50	31.20	30.25	30.71	80,800
13 Sep 12	30.60000 +0.36	30.94	30.16	30.39	81,100
12 Sep 12	30.24000 -0.05	30.35	29.93	30.28	36,000
11 Sep 12	30.29000 +0.08	30.48	30.00	30.22	37,300
10 Sep 12	30.21000 +0.09	30.48	30.00	30.00	42,400
07 Sep 12	30.12000 +0.13	30.31	29.92	30.19	40,100
06 Sep 12	29.99000 +0.43	30.26	29.62	29.81	62,200
05 Sep 12	29.56000 -0.07	29.72	29.25	29.72	34,300
04 Sep 12	29.63000 +0.47	29.72	28.92	29.15	25,100
31 Aug 12	29.16000 -0.11	29.50	29.05	29.50	25,800
30 Aug 12	29.27000 -0.42	29.56	29.13	29.52	21,000
29 Aug 12	29.69000 +0.18	30.02	28.91	29.49	32,700
28 Aug 12	29.51000 +0.40	29.59	29.07	29.08	27,000
27 Aug 12	29.11000 +0.24	29.33	28.72	28.87	17,700
24 Aug 12	28.87000 +0.23	29.03	28.47	28.59	17,500
23 Aug 12	28.64000 -0.49	29.19	28.59	29.19	21,200
22 Aug 12	29.13000 -0.39	29.42	29.03	29.40	15,500
21 Aug 12	29.52000 -0.23	30.22	29.41	29.91	47,200
20 Aug 12	29.75000 +0.11	29.85	29.48	29.52	38,800
17 Aug 12	29.64000 +0.12	29.84	29.28	29.51	128,700
16 Aug 12	29.52000 +0.00	29.61	29.24	29.52	34,700
15 Aug 12	29.52000 +0.34	29.55	28.97	28.97	25,900
14 Aug 12	29.18000 -0.09	29.56	28.93	29.37	39,000
13 Aug 12	29.27000 -0.26	29.53	28.89	29.53	20,400
10 Aug 12	29.53000 -0.13	29.91	29.47	29.68	40,000
09 Aug 12	29.66000 +0.08	29.86	29.48	29.48	23,400
08 Aug 12	29.58000 +0.34	29.86	29.01	29.01	37,700
07 Aug 12	29.24000 -0.24	29.72	29.16	29.53	54,200
06 Aug 12	29.48000 +0.05	29.78	29.32	29.41	46,000
03 Aug 12	29.43000 +0.94	29.66	28.95	28.95	47,300
02 Aug 12	28.49000 -0.46	29.02	28.40	28.86	61,500
01 Aug 12	28.95000 -0.76	29.98	28.90	29.79	73,000
31 Jul 12	29.71000 -0.17	29.98	29.64	29.85	53,700
30 Jul 12	29.88000 -0.26	30.05	29.51	30.05	31,400
27 Jul 12	30.14000 +0.55	30.23	29.22	29.60	48,000
26 Jul 12	29.59000 +0.54	29.77	29.37	29.55	62,600
25 Jul 12	29.05000 +0.28	29.22	28.90	29.07	37,800
24 Jul 12	28.77000 -0.40	29.36	28.75	29.36	49,300
23 Jul 12	29.17000 -0.36	29.32	28.96	29.14	50,600
20 Jul 12	29.53000 -0.49	30.10	29.50	29.95	65,700
19 Jul 12	30.02000 -0.33	30.48	29.75	30.38	45,900
18 Jul 12	30.35000 +0.14	30.60	30.14	30.23	46,500
17 Jul 12	30.21000 -0.01	30.60	29.89	30.28	35,700
16 Jul 12	30.22000 -0.24	30.56	30.10	30.33	21,800
13 Jul 12	30.46000 +0.79	30.64	29.77	29.77	77,300
12 Jul 12	29.67000 -0.24	29.88	29.41	29.70	48,200
11 Jul 12	29.91000 +0.11	29.94	29.55	29.75	35,500
10 Jul 12	29.80000 +0.16	29.91	29.50	29.74	28,300
09 Jul 12	29.64000 -0.16	29.81	29.56	29.64	55,600
06 Jul 12	29.80000 +0.01	29.93	29.30	29.36	38,900
05 Jul 12	29.79000 -0.13	29.94	29.67	29.75	45,200
03 Jul 12	29.92000 +0.16	29.94	28.43	29.67	40,700
02 Jul 12	29.76000 +0.55	29.77	29.12	29.38	52,500
29 Jun 12	29.21000 +1.01	29.38	28.49	28.77	58,800
28 Jun 12	28.20000 -0.31	28.26	27.75	28.15	60,300
27 Jun 12	28.51000 +0.73	28.55	27.80	27.82	24,500
26 Jun 12	27.78000 +0.08	28.09	27.46	27.65	18,800
25 Jun 12	27.70000 -0.37	28.04	27.29	27.62	29,100
22 Jun 12	28.07000 +0.48	28.28	27.72	27.87	100,200
21 Jun 12	27.59000 -0.70	28.40	27.40	28.18	46,600
20 Jun 12	28.29000 -0.21	28.64	28.18	28.38	25,900
19 Jun 12	28.50000 +0.68	28.68	27.82	27.90	62,700
18 Jun 12	27.82000 -0.29	28.29	27.75	27.82	116,100
15 Jun 12	28.11000 +0.93	28.45	26.96	27.08	210,900
14 Jun 12	27.18000 +0.58	27.28	26.55	26.55	42,500
13 Jun 12	26.60000 -0.07	27.23	26.45	26.60	39,600
12 Jun 12	26.67000 +0.46	26.67	26.20	26.36	71,700
11 Jun 12	26.21000 -0.52	26.95	26.17	26.95	49,100
08 Jun 12	26.73000 +0.24	26.87	26.05	26.39	63,100
07 Jun 12	26.49000 +0.22	26.76	26.32	26.57	60,100
06 Jun 12	26.27000 +0.20	26.33	25.85	26.18	120,100
05 Jun 12	26.07000 -0.03	26.25	25.90	25.90	69,600
04 Jun 12	26.10000 -0.10	26.30	25.87	26.24	64,800
01 Jun 12	26.20000 -0.83	26.63	26.05	26.49	48,300
31 May 12	27.03000 +0.12	27.27	26.66	27.07	59,700
30 May 12	26.91000 -0.37	27.22	26.82	26.95	36,500
29 May 12	27.28000 +0.03	27.58	26.85	27.58	19,400
25 May 12	27.25000 -0.24	27.50	27.11	27.40	33,300
24 May 12	27.49000 +0.30	27.49	26.66	27.30	56,500
23 May 12	27.19000 -0.22	27.36	26.88	27.05	46,000
22 May 12	27.41000 -0.41	28.05	27.20	27.78	48,000
21 May 12	27.82000 +0.22	28.08	27.38	27.71	70,700
18 May 12	27.60000 -0.09	28.02	27.55	27.58	55,400
17 May 12	27.69000 -0.08	28.97	27.63	27.72	54,300
16 May 12	27.77000 -0.10	28.33	27.76	27.93	28,600
15 May 12	27.87000 +0.14	28.10	27.67	27.67	25,000
14 May 12	27.73000 -0.45	28.06	27.72	27.77	31,800
11 May 12	28.18000 -0.31	28.60	28.03	28.30	44,400
10 May 12	28.49000 +0.47	28.58	28.11	28.22	28,000
09 May 12	28.02000 -0.46	28.31	27.81	28.03	41,000
08 May 12	28.48000 +0.25	28.57	27.96	27.96	40,500
07 May 12	28.23000 +0.22	28.73	27.84	27.84	31,000
04 May 12	28.01000 -0.33	28.21	27.89	28.14	51,200
03 May 12	28.34000 -0.24	28.56	28.15	28.47	41,000
02 May 12	28.58000 +0.58	28.79	27.71	27.71	90,000
01 May 12	28.00000 -0.07	28.82	27.98	28.04	70,000
30 Apr 12	28.07000 -0.60	28.56	27.97	28.56	45,000
27 Apr 12	28.67000 +0.34	28.73	27.94	28.32	34,900
26 Apr 12	28.33000 +0.05	28.36	27.64	28.11	21,000
25 Apr 12	28.28000 +0.15	28.64	28.10	28.39	40,600
24 Apr 12	28.13000 +0.58	28.28	27.52	27.52	48,100
23 Apr 12	27.55000 -0.83	27.86	27.51	27.86	51,300
20 Apr 12	28.38000 +0.70	28.54	27.89	28.14	55,500
19 Apr 12	27.68000 -0.22	28.13	27.47	27.87	40,700
18 Apr 12	27.90000 -0.76	28.48	27.79	28.42	35,400
17 Apr 12	28.66000 +0.32	29.05	28.60	28.68	65,800
16 Apr 12	28.34000 +0.56	28.46	27.57	27.93	67,600
13 Apr 12	27.78000 -0.14	28.77	27.55	28.15	89,600
12 Apr 12	27.92000 +0.02	28.00	27.51	27.80	68,200
11 Apr 12	27.90000 +0.30	28.07	27.38	27.90	70,000
10 Apr 12	27.60000 -0.24	28.06	27.19	27.83	60,100
09 Apr 12	27.84000 -0.41	28.16	27.46	27.59	42,600
05 Apr 12	28.25000 +0.01	28.32	28.00	28.06	30,800
04 Apr 12	28.24000 -0.76	28.70	28.03	28.64	51,900
03 Apr 12	29.00000 -0.35	29.35	28.72	29.26	31,900
02 Apr 12	29.35000 +0.62	29.40	28.59	28.71	65,700
30 Mar 12	28.73000 -0.28	29.25	28.65	29.25	50,500
29 Mar 12	29.01000 +0.08	29.05	28.14	28.63	41,900
28 Mar 12	28.93000 +0.31	29.04	28.59	28.70	31,900
27 Mar 12	28.62000 -0.31	29.00	28.58	28.89	37,200
26 Mar 12	28.93500 +0.53	29.24	28.48	28.82	68,900
23 Mar 12	28.40000 +0.53	28.42	27.60	27.90	45,000
22 Mar 12	27.87000 -0.65	28.13	27.53	28.11	36,800
21 Mar 12	28.52000 -0.14	28.79	28.44	28.75	23,400
20 Mar 12	28.66000 -0.39	29.12	28.60	28.80	32,700
19 Mar 12	29.05000 +0.45	29.47	28.53	28.53	48,600
16 Mar 12	28.60000 +0.09	28.91	28.22	28.56	117,000
15 Mar 12	28.51000 +0.15	28.75	28.13	28.46	54,600
14 Mar 12	28.36000 -0.34	28.76	28.20	28.71	38,300
13 Mar 12	28.70000 +0.96	28.72	27.81	28.09	55,900
12 Mar 12	27.74000 +0.30	27.81	27.20	27.40	51,200
09 Mar 12	27.44000 +0.79	27.52	26.56	26.68	62,100
08 Mar 12	26.65000 -0.02	26.96	26.37	26.91	48,600
07 Mar 12	26.67000 +0.21	26.79	26.45	26.64	31,000
06 Mar 12	26.46000 -0.68	26.95	26.43	26.75	70,600
05 Mar 12	27.14000 +0.51	27.20	26.49	26.49	31,800
02 Mar 12	26.63000 -0.85	27.74	26.48	27.40	79,600
01 Mar 12	27.48000 -0.01	28.32	27.47	27.65	34,700
29 Feb 12	27.49000 -0.55	28.34	27.45	28.02	61,000
28 Feb 12	28.04000 +0.21	28.36	27.65	27.80	35,100
27 Feb 12	27.83000 -0.08	28.05	27.49	27.65	41,800
24 Feb 12	27.91000 -0.35	28.23	27.71	28.23	43,800
23 Feb 12	28.26000 +0.64	28.26	27.45	27.48	35,400
22 Feb 12	27.62000 -0.73	28.44	27.61	28.25	102,900
21 Feb 12	28.35000 -0.05	28.75	28.05	28.50	63,200
17 Feb 12	28.40000 +0.16	28.71	27.84	28.35	30,200
16 Feb 12	28.24000 +0.78	28.25	27.37	27.37	85,600
15 Feb 12	27.46000 -0.27	27.90	27.34	27.90	45,900
14 Feb 12	27.73000 -0.49	28.10	27.50	28.10	44,800
13 Feb 12	28.22000 +0.20	28.38	28.01	28.38	56,200
10 Feb 12	28.02000 -0.67	28.40	27.85	28.32	70,200
09 Feb 12	28.69000 -0.58	29.29	28.60	29.29	72,400
08 Feb 12	29.27000 +0.21	29.50	28.87	29.06	45,400
07 Feb 12	29.06000 +0.09	29.43	28.82	28.91	35,000
06 Feb 12	28.97000 -0.22	29.23	28.49	28.49	38,700
03 Feb 12	29.19000 +0.34	29.54	28.84	29.23	109,500
02 Feb 12	28.85000 +0.34	28.97	28.03	28.47	97,500
01 Feb 12	28.51000 +0.77	28.69	27.70	28.00	120,700
31 Jan 12	27.74000 +0.15	27.92	27.46	27.81	53,700
30 Jan 12	27.59000 -0.41	27.88	27.40	27.75	62,900
27 Jan 12	28.00000 +0.05	28.08	27.68	27.91	47,300
26 Jan 12	27.95000 -0.43	28.70	27.39	28.54	56,500
25 Jan 12	28.38000 -0.07	28.64	28.25	28.48	44,900
24 Jan 12	28.45000 -0.12	28.67	28.08	28.30	78,200
23 Jan 12	28.57000 -0.16	28.85	28.36	28.74	38,900
20 Jan 12	28.73000 -0.05	29.79	28.66	29.30	238,200
19 Jan 12	28.78000 +0.13	29.35	28.40	28.72	62,700
18 Jan 12	28.65000 +0.50	28.65	27.96	28.30	32,900
17 Jan 12	28.15000 -0.09	28.61	28.05	28.43	60,900
13 Jan 12	28.24000 -0.42	28.61	28.03	28.15	57,100
12 Jan 12	28.66000 +0.45	28.66	27.86	28.32	49,100
11 Jan 12	28.21000 -0.02	28.33	27.82	28.04	63,500
10 Jan 12	28.23000 +0.01	28.60	27.92	28.59	49,100
09 Jan 12	28.22000 +0.29	28.44	27.95	28.14	37,800
06 Jan 12	27.93000 -0.30	28.29	27.69	28.29	48,500
05 Jan 12	28.23000 +0.36	28.30	27.38	27.73	41,600
04 Jan 12	27.87000 -0.17	28.24	27.54	27.78	19,200
03 Jan 12	28.04000 +0.75	28.34	27.96	28.04	52,700
30 Dec 11	27.29000 -0.66	28.06	27.24	27.95	43,600
29 Dec 11	27.95000 +1.14	28.41	26.84	26.84	79,900
28 Dec 11	26.81000 -0.94	27.83	26.67	27.77	42,000
27 Dec 11	27.75000 +0.07	27.91	27.25	27.49	28,200
23 Dec 11	27.68000 +0.08	27.92	27.59	27.76	21,500
22 Dec 11	27.60000 +0.15	28.14	27.51	27.66	65,900
21 Dec 11	27.45000 -0.19	27.90	26.98	27.45	54,000
20 Dec 11	27.64000 +1.00	27.70	27.28	27.28	73,400
19 Dec 11	26.64000 -0.44	27.50	26.54	27.29	108,300
16 Dec 11	27.08000 +0.41	27.29	26.47	26.93	244,100
15 Dec 11	26.67000 +0.83	26.67	26.07	26.40	65,000
14 Dec 11	25.84000 -0.48	26.80	25.79	25.99	50,900
13 Dec 11	26.32000 -0.91	27.50	26.11	27.03	39,200
12 Dec 11	27.23000 -0.11	27.24	26.64	26.91	40,200
09 Dec 11	27.34000 +1.22	27.46	26.32	26.32	65,900
08 Dec 11	26.12500 -1.00	26.81	26.06	26.81	59,400
07 Dec 11	27.12000 +0.17	27.29	26.09	26.82	55,400
06 Dec 11	26.95000 -0.28	27.35	26.75	27.17	44,700
05 Dec 11	27.23000 +0.73	27.32	25.42	26.91	77,900
02 Dec 11	26.50000 +0.36	26.91	26.23	26.55	37,400
01 Dec 11	26.14000 +0.00	26.67	25.54	25.91	65,500
30 Nov 11	26.14000 +2.98	26.17	24.00	24.20	174,400
29 Nov 11	23.16000 -0.42	23.54	23.03	23.54	22,200
28 Nov 11	23.58000 +0.94	23.69	23.13	23.13	71,500
25 Nov 11	22.64000 -0.44	23.49	22.57	22.89	26,800
23 Nov 11	23.08000 -1.11	24.10	23.04	23.95	69,100
22 Nov 11	24.19000 +0.04	24.69	23.95	24.08	54,600
21 Nov 11	24.15000 -0.71	24.69	23.89	24.31	40,000
18 Nov 11	24.86000 +0.34	24.88	24.22	24.55	45,900
17 Nov 11	24.52000 -0.68	25.70	24.45	25.27	72,700
16 Nov 11	25.20000 -0.82	26.10	25.16	25.77	32,700
15 Nov 11	26.02000 +0.73	26.16	25.08	25.08	60,600
14 Nov 11	25.29000 -0.48	25.87	25.01	25.66	49,100
11 Nov 11	25.77000 +0.50	25.89	25.48	25.64	49,900
10 Nov 11	25.27000 +0.22	25.54	25.07	25.54	34,100
09 Nov 11	25.05000 -1.86	26.45	25.01	26.14	78,600
08 Nov 11	26.91000 +0.67	27.08	25.81	26.50	76,600
07 Nov 11	26.24000 +0.26	26.28	25.21	25.96	51,900
04 Nov 11	25.98000 -0.37	26.46	25.42	26.10	50,200
03 Nov 11	26.35000 +0.72	26.47	25.28	25.96	62,100
02 Nov 11	25.63000 +1.35	25.66	24.68	24.68	52,600
01 Nov 11	24.28000 -1.64	25.57	24.02	24.92	83,000
31 Oct 11	25.92000 -0.30	26.68	25.63	25.75	52,800
28 Oct 11	26.22000 -0.68	27.07	26.15	26.73	72,100
27 Oct 11	26.90000 +1.51	27.14	26.01	26.26	150,600
26 Oct 11	25.39000 +0.73	25.62	24.53	25.08	70,200
25 Oct 11	24.66000 -0.54	25.36	24.47	25.01	113,900
24 Oct 11	25.20000 +0.63	25.32	24.19	24.63	189,100
21 Oct 11	24.57000 +0.28	25.04	23.88	24.85	397,400
20 Oct 11	24.29000 -0.12	24.67	23.65	24.43	59,900
19 Oct 11	24.41000 -0.24	25.09	24.10	24.57	148,200
18 Oct 11	24.65000 +0.48	25.02	24.27	24.33	78,500
17 Oct 11	24.17000 -0.85	24.67	24.07	24.67	84,400
14 Oct 11	25.02000 +0.32	25.11	24.25	24.91	50,600
13 Oct 11	24.70000 -0.41	25.25	24.29	24.94	59,900
12 Oct 11	25.11000 +1.20	25.43	23.86	24.08	107,600
11 Oct 11	23.91000 +0.25	24.03	23.07	23.46	74,000
10 Oct 11	23.66000 +1.22	23.67	22.59	22.81	67,400
07 Oct 11	22.44000 -1.13	23.72	22.30	23.67	87,000
06 Oct 11	23.57000 +0.77	23.61	22.28	22.69	76,100
05 Oct 11	22.80000 +0.20	23.05	21.92	22.50	78,200
04 Oct 11	22.60000 +2.18	22.74	20.25	20.28	125,900
03 Oct 11	20.42000 -1.32	21.98	20.41	21.59	134,800
30 Sep 11	21.74000 -0.43	22.60	21.73	21.75	91,800
29 Sep 11	22.17000 +0.99	22.22	21.34	21.66	48,200
28 Sep 11	21.18000 -1.08	22.38	21.15	22.31	62,600
27 Sep 11	22.26000 +0.17	22.93	22.02	22.60	58,900
26 Sep 11	22.09000 +0.85	22.15	21.11	21.44	45,500
23 Sep 11	21.24000 +0.38	21.61	20.84	20.88	88,400
22 Sep 11	20.86000 -0.19	21.42	20.23	20.23	127,000
21 Sep 11	21.05000 -1.11	22.35	21.00	22.20	78,100
20 Sep 11	22.16000 -0.50	23.31	22.14	23.18	62,200
19 Sep 11	22.66000 -0.88	23.16	22.22	23.13	49,000
16 Sep 11	23.54000 -0.23	23.95	23.29	23.95	84,600
15 Sep 11	23.77000 +0.50	23.79	23.03	23.53	35,800
14 Sep 11	23.27000 +0.60	23.65	22.54	22.93	76,400
13 Sep 11	22.67000 +0.42	22.78	22.27	22.33	81,600
12 Sep 11	22.25000 +0.58	22.33	21.28	22.15	57,700
09 Sep 11	21.67000 -0.83	22.58	21.40	22.31	138,300
08 Sep 11	22.50000 -0.92	23.48	22.38	23.20	115,200
07 Sep 11	23.42000 +1.05	23.76	22.46	22.78	147,900
06 Sep 11	22.37000 +0.11	22.69	21.49	21.49	177,300
02 Sep 11	22.26000 -0.79	23.00	22.23	22.46	141,200
01 Sep 11	23.05000 -0.80	23.98	22.77	23.80	102,000
31 Aug 11	23.85000 -0.21	24.12	23.52	24.07	70,900
30 Aug 11	24.06000 +0.09	24.19	23.28	23.86	87,300
29 Aug 11	23.97000 +1.18	24.03	23.05	23.05	53,700
26 Aug 11	22.79000 +0.38	23.00	22.08	22.25	47,900
25 Aug 11	22.41000 -0.74	23.53	22.22	23.48	75,600
24 Aug 11	23.15000 +0.32	23.40	22.40	22.45	59,000
23 Aug 11	22.83000 +1.17	22.89	21.54	21.69	67,800
22 Aug 11	21.66000 +0.01	22.25	21.09	22.25	93,800
19 Aug 11	21.65000 -0.66	22.40	21.60	21.85	122,900
18 Aug 11	22.31000 -0.63	22.70	21.86	22.59	142,500
17 Aug 11	22.94000 -0.10	23.54	22.89	23.14	59,900
16 Aug 11	23.04000 -0.22	23.25	22.86	22.96	91,200
15 Aug 11	23.26000 +0.78	23.26	22.73	22.73	50,800
12 Aug 11	22.48000 -0.13	22.81	22.21	22.78	87,600
11 Aug 11	22.61000 +1.11	22.89	21.25	21.70	182,300
10 Aug 11	21.50000 -1.74	22.92	21.34	22.66	96,500
09 Aug 11	23.24000 +0.73	23.48	21.60	23.11	176,200
08 Aug 11	22.51000 -2.27	25.10	22.51	24.20	157,500
05 Aug 11	24.78000 -0.66	26.07	24.64	25.67	121,900
04 Aug 11	25.44000 -1.05	26.42	25.42	26.25	135,300
03 Aug 11	26.49000 +0.16	26.63	25.94	26.46	41,200
02 Aug 11	26.33000 -0.33	26.95	26.29	26.59	64,900
01 Aug 11	26.66000 +0.11	27.07	26.07	27.01	96,900
29 Jul 11	26.55000 +0.24	26.70	26.11	26.11	101,000
28 Jul 11	26.31000 +0.14	26.69	26.19	26.30	59,300
27 Jul 11	26.17000 -0.74	26.85	26.10	26.85	98,400
26 Jul 11	26.91000 -0.27	27.79	26.84	27.26	70,300
25 Jul 11	27.18000 -0.31	27.52	27.10	27.28	62,100
22 Jul 11	27.49000 +0.00	27.57	27.04	27.54	53,100
21 Jul 11	27.49000 +0.88	27.63	26.71	26.78	127,400
20 Jul 11	26.61000 +0.01	26.78	26.50	26.64	33,600
19 Jul 11	26.60000 +0.25	26.69	26.01	26.47	67,200
18 Jul 11	26.35000 -0.10	26.61	26.22	26.22	136,900
15 Jul 11	26.45000 -1.03	27.49	26.14	27.39	132,400
14 Jul 11	27.48000 -0.32	27.90	27.38	27.90	59,200
13 Jul 11	27.80000 +0.47	27.90	27.25	27.42	46,300
12 Jul 11	27.33000 +0.05	27.76	27.08	27.22	36,200
11 Jul 11	27.28000 -0.23	27.54	27.21	27.22	84,400
08 Jul 11	27.51000 -0.40	27.99	27.28	27.60	49,000
07 Jul 11	27.91000 +0.59	28.25	27.28	27.50	89,300
06 Jul 11	27.32000 +0.38	27.46	26.81	26.81	96,800
05 Jul 11	26.94000 +0.38	27.06	26.15	26.57	54,000
01 Jul 11	26.56000 +0.31	26.76	26.16	26.20	63,300
30 Jun 11	26.25000 +0.04	26.52	26.19	26.33	50,000
29 Jun 11	26.21000 -0.11	26.55	26.05	26.49	48,800
28 Jun 11	26.32000 -0.07	26.45	26.15	26.42	44,400
27 Jun 11	26.39000 +0.44	26.52	25.91	26.00	55,200
24 Jun 11	25.95000 -0.05	26.42	25.92	26.03	326,200
23 Jun 11	26.00000 -0.39	26.23	25.82	25.94	95,600
22 Jun 11	26.39000 -0.66	26.99	26.37	26.92	52,900
21 Jun 11	27.05000 +0.06	27.25	26.91	27.14	67,900
20 Jun 11	26.99000 +0.38	27.03	26.46	26.53	49,500
17 Jun 11	26.61000 -0.06	26.97	26.38	26.85	114,600
16 Jun 11	26.67000 +0.44	26.80	26.06	26.24	53,400
15 Jun 11	26.23000 -0.85	27.04	26.14	26.77	67,500
14 Jun 11	27.08000 +0.28	27.21	26.63	27.00	87,100
13 Jun 11	26.80000 -0.21	27.15	26.80	27.15	83,300
10 Jun 11	27.01000 -0.40	27.43	26.85	27.35	126,600
09 Jun 11	27.41000 -0.10	27.60	27.27	27.54	191,300
08 Jun 11	27.51000 -0.49	28.11	27.48	27.79	59,800
07 Jun 11	28.00000 +0.08	28.35	27.83	28.22	36,300
06 Jun 11	27.92000 -0.08	28.25	27.77	28.17	81,000
03 Jun 11	28.00000 -0.58	28.50	26.91	28.12	72,000
02 Jun 11	28.58000 +0.12	28.77	28.43	28.63	48,800
01 Jun 11	28.46000 -1.18	29.30	28.43	29.30	115,000
31 May 11	29.64000 +0.33	29.69	29.16	29.50	127,200
27 May 11	29.31000 -0.13	29.50	29.10	29.49	55,200
26 May 11	29.44000 +0.36	29.50	28.72	29.05	115,200
25 May 11	29.08000 +0.07	29.28	28.83	29.00	63,200
24 May 11	29.01000 +0.34	29.08	28.67	28.86	74,000
23 May 11	28.67000 -0.33	29.07	28.60	28.60	47,700
20 May 11	29.00000 -0.06	29.16	28.90	29.00	108,200
19 May 11	29.05500 -0.17	29.44	28.80	29.28	69,600
18 May 11	29.23000 +0.15	29.25	28.91	28.91	111,400
17 May 11	29.08000 +0.08	29.43	28.95	29.00	37,700
16 May 11	29.00000 -0.12	29.19	28.95	29.00	38,000
13 May 11	29.12000 -0.55	29.71	29.01	29.71	28,000
12 May 11	29.67000 -0.08	29.84	29.32	29.62	35,400
11 May 11	29.75000 -0.23	29.96	29.66	29.86	51,600
10 May 11	29.98000 +0.72	29.99	29.35	29.35	20,200
09 May 11	29.26000 +0.06	29.39	29.17	29.25	44,000
06 May 11	29.20000 -0.07	29.64	29.07	29.64	84,000
05 May 11	29.27000 +0.07	29.61	28.83	28.95	118,100
04 May 11	29.20000 +0.09	29.37	29.05	29.15	55,100
03 May 11	29.11000 +0.11	29.19	28.81	28.87	90,000
02 May 11	29.00000 -0.30	29.47	29.00	29.47	36,000
29 Apr 11	29.30000 +0.15	29.45	28.95	29.26	50,000
28 Apr 11	29.15000 +0.39	29.20	28.65	28.79	33,000
27 Apr 11	28.76000 +0.44	28.85	28.31	28.40	73,000
26 Apr 11	28.32000 +0.36	28.51	27.88	28.00	86,100
25 Apr 11	27.96000 -0.05	27.97	27.85	27.90	47,800
21 Apr 11	28.01000 +0.01	28.30	27.55	28.24	48,000
20 Apr 11	28.00500 +0.36	28.02	27.83	27.95	153,700
19 Apr 11	27.64000 -0.33	28.14	27.51	28.14	35,300
18 Apr 11	27.97000 +0.11	28.14	27.40	27.53	35,100
15 Apr 11	27.86000 +0.98	28.22	26.34	26.76	168,400
14 Apr 11	26.88000 +0.28	27.04	26.26	26.26	25,300
13 Apr 11	26.60000 -0.45	27.22	26.36	27.22	38,200
12 Apr 11	27.05000 -0.37	27.64	27.05	27.28	38,200
11 Apr 11	27.42000 -0.01	27.57	27.40	27.40	22,600
08 Apr 11	27.43000 -0.31	27.96	27.33	27.96	28,400
07 Apr 11	27.74000 -0.32	28.12	27.52	28.12	30,800
06 Apr 11	28.06000 +0.57	28.18	27.66	27.70	50,800
05 Apr 11	27.49000 -0.04	27.79	27.09	27.41	46,800
04 Apr 11	27.53000 +0.18	27.67	27.12	27.50	65,800
01 Apr 11	27.35000 +0.34	27.56	27.20	27.27	60,600
31 Mar 11	27.01000 +0.47	27.12	26.25	26.37	80,900
30 Mar 11	26.54000 +0.65	26.57	25.74	26.02	45,900
29 Mar 11	25.89000 +0.14	26.13	25.82	25.89	32,200
28 Mar 11	25.75000 -0.34	26.28	25.72	26.20	35,100
25 Mar 11	26.09000 +0.11	26.85	25.92	26.08	42,400
24 Mar 11	25.98000 -0.29	26.15	25.81	26.13	36,200
23 Mar 11	26.27000 -0.41	26.60	25.84	26.60	35,700
22 Mar 11	26.68000 -0.04	26.92	26.55	26.77	17,300
21 Mar 11	26.72000 +0.36	26.83	26.42	26.62	34,900
18 Mar 11	26.36000 +0.85	26.36	25.73	25.73	92,000
17 Mar 11	25.51000 +0.03	25.81	25.44	25.81	28,500
16 Mar 11	25.48000 -0.23	25.68	25.22	25.68	61,800
15 Mar 11	25.71000 +0.15	25.84	24.86	24.86	38,800
14 Mar 11	25.56000 -0.28	25.85	25.29	25.54	54,000
11 Mar 11	25.84000 -0.08	26.15	25.54	25.86	32,200
10 Mar 11	25.92000 -1.19	26.70	25.80	26.70	58,300
09 Mar 11	27.11000 -0.08	27.33	26.83	27.15	19,900
08 Mar 11	27.19000 +0.78	27.32	26.40	26.40	29,900
07 Mar 11	26.41000 -0.84	27.34	26.25	27.32	31,800
04 Mar 11	27.25000 -0.12	27.34	26.87	27.33	28,800
03 Mar 11	27.37000 +0.60	27.38	26.99	26.99	48,900
02 Mar 11	26.77000 -0.29	27.03	26.37	26.97	22,000
01 Mar 11	27.06000 -0.12	27.46	26.78	27.28	223,900
28 Feb 11	27.18000 +0.31	27.33	26.90	27.10	73,900
25 Feb 11	26.87000 +0.86	26.94	25.97	26.07	40,200
24 Feb 11	26.01000 -0.12	26.40	25.58	26.15	54,400
23 Feb 11	26.13000 -0.52	26.95	26.11	26.41	81,300
22 Feb 11	26.65000 -1.06	27.70	26.64	27.30	57,800
18 Feb 11	27.71000 +0.39	27.83	27.47	27.53	31,400
17 Feb 11	27.32000 -0.19	27.64	27.21	27.56	39,700
16 Feb 11	27.51000 +0.17	27.72	27.29	27.65	22,900
15 Feb 11	27.34000 -0.37	27.89	27.32	27.53	82,200
14 Feb 11	27.71000 -0.37	28.00	27.43	27.94	34,700
11 Feb 11	28.08000 +0.68	28.08	27.02	27.30	47,200
10 Feb 11	27.40000 -0.38	27.85	27.30	27.47	23,400
09 Feb 11	27.78000 -0.26	27.91	27.44	27.84	23,500
08 Feb 11	28.04000 +0.14	28.20	27.40	27.97	27,100
07 Feb 11	27.90000 -0.02	28.37	27.76	27.84	32,700
04 Feb 11	27.92000 -0.11	28.12	27.67	27.98	37,600
03 Feb 11	28.03000 +0.01	28.25	27.53	28.03	34,000
02 Feb 11	28.02000 -0.06	28.19	27.86	27.89	56,900
01 Feb 11	28.08000 +0.90	28.14	27.19	27.33	73,200
31 Jan 11	27.18000 -0.41	27.88	27.15	27.82	69,600
28 Jan 11	27.59000 -0.99	28.86	27.38	28.50	74,400
27 Jan 11	28.58000 -0.25	28.80	28.32	28.80	49,300
26 Jan 11	28.83000 +0.39	28.94	28.05	28.40	81,400
25 Jan 11	28.44000 +0.07	28.50	27.52	28.09	107,100
24 Jan 11	28.37000 +0.17	28.38	27.93	28.07	32,300
21 Jan 11	28.20000 +1.63	28.50	26.68	26.73	161,300
20 Jan 11	26.57000 -0.05	26.83	26.32	26.42	57,600
19 Jan 11	26.62000 -1.17	27.80	26.59	27.70	34,900
18 Jan 11	27.79000 +0.06	28.00	27.54	27.62	39,900
14 Jan 11	27.73000 +0.73	27.75	27.03	27.03	34,300
13 Jan 11	27.00000 -0.24	27.52	26.89	26.90	29,400
12 Jan 11	27.24000 +0.18	27.37	27.00	27.34	49,000
11 Jan 11	27.06000 -0.12	27.48	26.82	27.36	33,500
10 Jan 11	27.18000 +0.23	27.33	26.35	26.77	79,200
07 Jan 11	26.95000 -0.96	27.95	26.83	27.93	53,300
06 Jan 11	27.91000 -0.09	28.11	27.55	28.08	43,800
05 Jan 11	28.00000 +0.63	28.15	27.37	27.39	66,900
04 Jan 11	27.37000 -0.89	28.43	27.00	28.38	58,500
03 Jan 11	28.26000 +1.21	28.43	27.40	27.40	69,600
31 Dec 10	27.05000 -0.83	27.95	27.04	27.74	62,800
30 Dec 10	27.88000 -0.17	28.10	27.68	28.10	36,200
29 Dec 10	28.05000 -0.04	28.41	27.81	28.03	58,700
28 Dec 10	28.09000 +0.18	28.15	27.73	27.85	44,300
27 Dec 10	27.91000 +0.49	27.94	27.39	27.39	30,200
23 Dec 10	27.42000 -0.31	27.90	27.01	27.75	28,200
22 Dec 10	27.73000 +0.23	27.97	27.47	27.47	39,100
21 Dec 10	27.50000 +0.22	27.74	27.30	27.48	34,700
20 Dec 10	27.28000 -0.25	27.60	27.17	27.55	48,000
17 Dec 10	27.53000 +0.20	27.60	27.33	27.43	162,900
16 Dec 10	27.33000 +0.39	27.51	26.82	26.85	64,200
15 Dec 10	26.94000 -0.40	27.55	26.68	27.37	62,400
14 Dec 10	27.34000 +0.02	27.59	27.17	27.44	51,900
13 Dec 10	27.32000 -0.10	27.73	27.01	27.45	55,500
10 Dec 10	27.42000 +0.68	27.47	26.70	26.81	33,600
09 Dec 10	26.74000 +0.23	26.97	26.48	26.60	41,600
08 Dec 10	26.51000 +0.29	26.80	26.21	26.38	41,400
07 Dec 10	26.22000 +0.27	26.39	25.98	26.11	39,500
06 Dec 10	25.95000 +0.10	26.12	25.71	25.71	24,800
03 Dec 10	25.85000 +0.00	25.87	25.36	25.63	40,300
02 Dec 10	25.85000 +0.06	25.93	25.57	25.83	52,300
01 Dec 10	25.79000 +1.50	25.85	24.55	24.75	60,300
30 Nov 10	24.29000 -0.62	24.64	24.13	24.64	72,700
29 Nov 10	24.91000 +0.24	25.04	24.32	24.49	28,900
26 Nov 10	24.67000 -0.09	24.82	24.57	24.57	12,000
24 Nov 10	24.76000 +0.60	24.88	23.42	24.45	41,100
23 Nov 10	24.16000 +0.02	24.31	23.64	23.94	44,400
22 Nov 10	24.14000 -0.51	24.60	23.87	24.60	43,800
19 Nov 10	24.65000 -0.26	24.94	24.07	24.94	60,700
18 Nov 10	24.91000 +0.44	25.35	24.68	24.84	28,300
17 Nov 10	24.47000 -0.55	25.07	24.35	25.02	26,700
16 Nov 10	25.02000 -0.59	25.53	24.76	25.45	38,900
15 Nov 10	25.61000 +0.29	25.80	25.21	25.40	22,000
12 Nov 10	25.32000 +0.03	25.66	24.76	25.00	33,100
11 Nov 10	25.29000 -0.75	25.71	25.26	25.70	25,700
10 Nov 10	26.04000 +0.81	26.05	25.15	25.32	32,400
09 Nov 10	25.23000 +0.01	25.41	24.99	25.26	35,800
08 Nov 10	25.22000 -0.28	25.59	25.03	25.56	32,400
05 Nov 10	25.50000 -0.06	26.17	25.23	25.67	45,100
04 Nov 10	25.56000 +1.33	25.64	24.34	24.34	113,600
03 Nov 10	24.23000 +0.34	24.23	23.82	23.84	31,700
02 Nov 10	23.89000 +0.72	23.90	23.35	23.46	44,500
01 Nov 10	23.17000 -0.32	23.67	22.80	23.43	56,100
29 Oct 10	23.49000 +1.09	23.60	22.40	22.40	78,300
28 Oct 10	22.40000 -0.48	23.12	22.39	23.12	67,400
27 Oct 10	22.88000 -0.44	23.53	22.56	23.15	82,600
26 Oct 10	23.32000 -0.26	23.78	23.24	23.38	105,800
25 Oct 10	23.58000 -0.19	24.28	23.51	23.84	64,500
22 Oct 10	23.77000 +0.36	23.78	23.44	23.57	92,300
21 Oct 10	23.41000 -0.15	23.99	22.70	23.74	87,300
20 Oct 10	23.56000 +0.16	23.70	23.30	23.49	43,500
19 Oct 10	23.40000 -0.34	23.80	23.09	23.40	41,100
18 Oct 10	23.74000 +0.74	23.76	22.97	23.13	39,500
15 Oct 10	23.00000 -0.24	23.61	22.74	23.51	80,300
14 Oct 10	23.24000 -0.20	23.38	22.68	23.38	52,800
13 Oct 10	23.44000 +0.35	23.96	22.74	23.15	47,300
12 Oct 10	23.09000 +0.15	23.17	22.41	22.94	15,900
11 Oct 10	22.94000 -0.51	23.49	22.94	23.39	20,100
08 Oct 10	23.45000 +0.71	23.55	22.58	22.82	48,800
07 Oct 10	22.74000 -0.14	23.11	22.36	23.11	38,500
06 Oct 10	22.88000 -0.37	23.22	22.71	23.12	49,900
05 Oct 10	23.25000 +0.90	23.39	22.41	22.65	67,000
04 Oct 10	22.35000 -0.23	22.79	21.98	22.57	57,700
01 Oct 10	22.58000 +0.06	22.81	22.12	22.68	53,100
30 Sep 10	22.52000 +0.07	22.74	22.33	22.50	58,800
29 Sep 10	22.45000 +0.02	22.73	22.06	22.28	47,600
28 Sep 10	22.43000 +0.24	22.46	21.88	22.46	114,200
27 Sep 10	22.19000 -0.21	22.40	22.11	22.40	21,900
24 Sep 10	22.40000 +0.56	22.50	21.98	22.20	73,400
23 Sep 10	21.84000 -0.36	22.48	21.77	21.92	47,600
22 Sep 10	22.20000 -0.32	22.86	22.09	22.09	41,900
21 Sep 10	22.52000 -0.67	23.30	22.52	23.18	37,800
20 Sep 10	23.19000 +0.77	23.30	22.20	22.51	60,800
17 Sep 10	22.42000 -0.04	22.74	22.36	22.74	115,500
16 Sep 10	22.46000 -0.03	22.53	22.38	22.38	117,600
15 Sep 10	22.49000 +0.19	22.56	22.06	22.25	27,200
14 Sep 10	22.30000 -0.53	22.74	22.22	22.74	36,200
13 Sep 10	22.83000 +0.61	22.91	22.26	22.46	62,600
10 Sep 10	22.22000 +0.08	22.53	22.02	22.16	35,900
09 Sep 10	22.14000 +0.32	22.25	21.83	22.18	35,000
08 Sep 10	21.82000 +0.23	22.30	21.58	21.64	80,400
07 Sep 10	21.59000 -0.34	21.88	21.37	21.85	111,600
03 Sep 10	21.93000 +0.39	21.98	21.54	21.77	42,400
02 Sep 10	21.54000 -0.13	21.84	21.26	21.73	41,600
01 Sep 10	21.67000 +0.70	21.82	21.01	21.36	118,000
31 Aug 10	20.97000 +0.06	21.20	20.87	20.87	265,900
30 Aug 10	20.91000 -0.89	21.70	20.88	21.70	75,900
27 Aug 10	21.80000 +0.66	21.85	20.86	21.37	45,100
26 Aug 10	21.14000 -0.16	21.74	21.13	21.36	25,100
25 Aug 10	21.30000 -0.09	21.40	20.93	21.28	43,800
24 Aug 10	21.39000 +0.10	21.56	20.50	21.00	82,000
23 Aug 10	21.29000 -0.47	21.89	21.13	21.87	59,000
20 Aug 10	21.76000 +0.07	21.89	21.34	21.55	62,900
19 Aug 10	21.69000 -0.30	22.15	21.69	21.85	96,100
18 Aug 10	21.99000 -0.15	22.30	21.84	22.09	30,800
17 Aug 10	22.14000 +0.15	22.46	21.96	22.26	67,000
16 Aug 10	21.99000 +0.47	22.01	21.27	21.34	84,500
13 Aug 10	21.52000 -0.29	21.89	21.44	21.69	113,100
12 Aug 10	21.81000 +0.22	21.94	21.18	21.18	84,000
11 Aug 10	21.59000 -0.63	22.17	21.51	21.79	131,200
10 Aug 10	22.22000 -0.21	22.65	22.00	22.08	62,400
09 Aug 10	22.43000 +0.23	22.47	21.99	22.44	121,800
06 Aug 10	22.20000 -0.79	22.89	21.89	22.87	56,800
05 Aug 10	22.99000 -0.61	23.71	22.85	23.46	83,900
04 Aug 10	23.60000 -0.30	24.10	23.49	23.98	123,400
03 Aug 10	23.90000 -0.21	24.56	23.83	23.99	42,700
02 Aug 10	24.11000 +0.30	24.33	23.74	24.10	63,100
30 Jul 10	23.81000 -0.62	24.63	23.72	24.11	102,800
29 Jul 10	24.43000 +1.17	25.03	23.42	23.42	168,600
28 Jul 10	23.26000 -0.66	23.83	23.03	23.83	51,800
27 Jul 10	23.92000 -0.17	24.34	23.87	24.27	74,800
26 Jul 10	24.09000 +0.25	24.32	23.46	23.98	79,900
23 Jul 10	23.84000 +0.78	23.87	22.69	22.87	77,600
22 Jul 10	23.06000 +0.87	23.25	22.57	22.57	100,100
21 Jul 10	22.19000 -0.68	23.20	22.17	22.98	43,900
20 Jul 10	22.87000 -0.32	22.93	22.50	22.84	143,800
19 Jul 10	23.19000 -0.38	23.60	22.97	23.59	49,500
16 Jul 10	23.57000 -1.06	24.61	23.45	24.36	96,600
15 Jul 10	24.63000 -0.56	25.26	24.48	25.14	40,700
14 Jul 10	25.19000 -0.36	25.36	24.98	25.36	21,900
13 Jul 10	25.55000 +0.79	25.60	24.95	25.03	83,200
12 Jul 10	24.76000 -0.34	25.16	24.75	25.02	59,600
09 Jul 10	25.10000 +0.13	25.25	24.50	24.99	162,200
08 Jul 10	24.97000 +0.28	25.16	24.55	24.88	56,400
07 Jul 10	24.69000 +0.69	24.70	24.13	24.24	106,700
06 Jul 10	24.00000 -0.10	24.62	23.82	24.55	152,400
02 Jul 10	24.10000 -0.59	24.91	24.09	24.91	75,300
01 Jul 10	24.69000 +0.01	25.01	24.26	24.60	89,200
30 Jun 10	24.68000 +0.01	24.93	24.52	24.62	130,000
29 Jun 10	24.67000 -0.73	25.05	24.54	24.92	55,800
28 Jun 10	25.40000 -0.02	25.60	25.18	25.48	43,300
25 Jun 10	25.42000 +0.59	25.67	24.63	25.00	158,800
24 Jun 10	24.83000 -0.34	25.14	24.55	24.94	66,100
23 Jun 10	25.17000 -0.22	25.50	25.06	25.50	56,200
22 Jun 10	25.39000 +0.05	25.86	25.26	25.50	70,900
21 Jun 10	25.34000 -0.07	25.75	25.15	25.75	66,200
18 Jun 10	25.41000 +0.04	25.89	25.22	25.56	119,800
17 Jun 10	25.37000 +0.40	25.52	25.05	25.21	64,300
16 Jun 10	24.97000 +0.20	25.22	24.54	24.58	38,400
15 Jun 10	24.77000 +0.35	24.86	23.99	24.66	75,900
14 Jun 10	24.42000 -0.04	24.87	24.22	24.77	64,700
11 Jun 10	24.46000 +0.59	24.46	23.77	23.77	40,400
10 Jun 10	23.86500 +0.58	23.93	23.41	23.65	83,300
09 Jun 10	23.28000 -0.12	23.59	23.06	23.59	44,900
08 Jun 10	23.40000 -0.08	23.64	22.86	23.64	48,000
07 Jun 10	23.48000 +0.16	23.77	23.35	23.50	84,800
04 Jun 10	23.32000 -1.15	23.94	23.30	23.84	161,600
03 Jun 10	24.47000 +0.02	24.77	24.10	24.36	62,700
02 Jun 10	24.45000 +0.72	24.57	23.83	23.83	93,200
01 Jun 10	23.73000 -0.49	24.44	23.72	24.10	64,900
28 May 10	24.22000 -0.59	24.80	23.90	24.80	65,100
27 May 10	24.81000 +1.16	24.87	23.90	24.19	80,900
26 May 10	23.65000 +0.44	23.97	23.23	23.34	189,300
25 May 10	23.21000 -0.24	23.42	22.71	23.42	117,700
24 May 10	23.45000 -1.09	24.74	23.40	24.59	50,000
21 May 10	24.54000 +0.57	25.55	23.59	23.80	101,800
20 May 10	23.97000 -1.31	24.79	23.78	24.75	100,100
19 May 10	25.28000 -0.02	25.75	25.09	25.27	48,800
18 May 10	25.30000 -0.80	26.39	25.26	26.39	37,700
17 May 10	26.10000 +0.39	26.18	25.47	25.89	54,000
14 May 10	25.71000 -0.69	26.22	24.75	26.22	159,200
13 May 10	26.40000 -0.20	26.65	26.11	26.43	62,800
12 May 10	26.60000 +0.72	26.64	25.88	25.88	82,800
11 May 10	25.88000 +0.64	26.18	24.37	24.84	80,400
10 May 10	25.24000 +1.22	25.30	24.80	25.04	106,800
07 May 10	24.02000 -0.57	24.92	23.67	24.54	92,200
06 May 10	24.59000 -0.51	25.26	23.41	24.90	107,600
05 May 10	25.10000 -0.17	25.43	24.78	25.04	83,500
04 May 10	25.27000 -1.21	26.13	25.12	26.13	106,500
03 May 10	26.48000 +0.54	26.64	26.01	26.01	54,900
30 Apr 10	25.94000 -1.52	27.54	25.94	27.54	91,100
29 Apr 10	27.46000 +0.82	27.72	26.54	26.80	92,300
28 Apr 10	26.64000 +0.13	27.23	26.51	26.63	40,600
27 Apr 10	26.51000 -0.54	27.56	26.45	26.86	73,800
26 Apr 10	27.05000 -1.04	28.11	26.99	27.94	64,600
23 Apr 10	28.09000 +0.16	28.23	27.42	27.78	86,000
22 Apr 10	27.93000 +0.69	27.99	26.91	26.93	88,600
21 Apr 10	27.24000 +0.55	27.41	26.64	26.99	94,100
20 Apr 10	26.69000 +0.46	26.85	26.23	26.29	67,300
19 Apr 10	26.23000 +0.70	26.24	25.43	25.48	80,200
16 Apr 10	25.53000 -0.06	25.79	24.60	25.58	93,500
15 Apr 10	25.59000 +0.37	25.89	24.14	24.36	105,600
14 Apr 10	25.22000 +0.55	25.22	24.49	24.75	112,300
13 Apr 10	24.67000 +0.24	24.67	23.87	24.11	43,800
12 Apr 10	24.43000 +0.02	24.65	24.14	24.36	100,000
09 Apr 10	24.41000 +0.06	24.77	24.08	24.41	59,000
08 Apr 10	24.35000 -0.06	24.61	23.84	24.38	116,000
07 Apr 10	24.41000 -0.24	24.67	24.21	24.55	136,800
06 Apr 10	24.65000 +0.53	24.74	23.91	23.99	101,300
05 Apr 10	24.12000 -0.47	24.57	23.66	24.57	250,000
01 Apr 10	24.59000 -0.07	24.95	24.18	24.75	43,200
31 Mar 10	24.66000 -0.24	25.47	24.57	24.74	79,400
30 Mar 10	24.90000 +0.08	25.20	24.65	24.82	46,800
29 Mar 10	24.82000 -0.08	25.07	24.75	25.05	38,000
26 Mar 10	24.90000 -0.45	25.62	24.80	25.54	43,300
25 Mar 10	25.35000 -0.60	26.00	25.31	25.71	88,700
24 Mar 10	25.95000 -0.52	26.41	25.80	26.41	55,800
23 Mar 10	26.47000 +0.27	26.53	25.72	26.22	33,700
22 Mar 10	26.20000 +0.33	26.26	25.37	25.58	47,100
19 Mar 10	25.87000 +0.15	25.88	25.29	25.88	122,100
18 Mar 10	25.72000 -0.36	26.10	25.56	25.94	41,600
17 Mar 10	26.08000 +0.29	26.08	25.74	25.84	46,400
16 Mar 10	25.79000 -0.07	25.97	25.37	25.97	75,500
15 Mar 10	25.86000 -0.03	26.08	25.81	25.91	29,100
12 Mar 10	25.89000 -0.22	26.23	25.57	26.18	67,900
11 Mar 10	26.11000 +0.11	26.54	25.65	25.80	38,000
10 Mar 10	26.00000 -0.01	26.41	25.79	25.99	67,900
09 Mar 10	26.01000 +0.04	26.15	25.78	25.78	48,300
08 Mar 10	25.97000 -0.79	26.38	25.88	25.96	74,800
05 Mar 10	26.76000 +0.70	26.82	25.28	26.09	74,000
04 Mar 10	26.06000 +0.47	26.07	25.52	25.66	32,000
03 Mar 10	25.59000 +0.27	25.92	25.06	25.35	70,400
02 Mar 10	25.32000 +0.45	25.33	24.81	25.07	61,500
01 Mar 10	24.87000 +0.29	25.01	24.30	24.81	95,700
26 Feb 10	24.58000 -0.68	25.21	24.39	25.10	101,400
25 Feb 10	25.26000 -0.23	25.45	24.79	25.09	58,400
24 Feb 10	25.49000 +0.10	25.68	25.31	25.41	72,700
23 Feb 10	25.39000 -0.16	25.62	25.26	25.47	76,100
22 Feb 10	25.55000 +0.27	25.55	25.16	25.32	35,200
19 Feb 10	25.28000 +0.18	25.35	25.04	25.04	157,800
18 Feb 10	25.10000 +0.22	25.10	24.72	24.81	75,000
17 Feb 10	24.88000 -0.06	24.95	24.47	24.95	57,700
16 Feb 10	24.94000 +0.48	24.94	24.45	24.63	67,400
12 Feb 10	24.46000 +0.81	24.47	23.32	23.32	117,000
11 Feb 10	23.65000 +0.30	23.68	23.10	23.23	63,000
10 Feb 10	23.35000 +0.16	23.41	22.90	23.05	58,200
09 Feb 10	23.19000 +0.32	23.23	22.92	23.12	45,900
08 Feb 10	22.87000 -0.34	23.12	22.80	23.12	53,400
05 Feb 10	23.21000 +0.36	23.35	22.78	23.00	57,700
04 Feb 10	22.85000 -0.40	23.28	22.81	23.13	100,500
03 Feb 10	23.25000 +0.08	23.30	23.02	23.15	111,100
02 Feb 10	23.17000 -0.12	23.34	22.96	23.29	87,600
01 Feb 10	23.29000 -0.01	23.59	23.04	23.31	78,000
29 Jan 10	23.30000 -0.04	23.63	23.13	23.40	178,400
28 Jan 10	23.34000 -0.03	23.70	23.27	23.43	127,700
27 Jan 10	23.37000 +1.17	23.64	21.91	22.13	91,400
26 Jan 10	22.20000 +0.02	22.69	21.84	22.02	115,100
25 Jan 10	22.18000 +0.16	22.41	21.45	22.19	46,500
22 Jan 10	22.02000 -0.33	22.53	21.77	22.22	97,700
21 Jan 10	22.35000 +0.57	22.91	21.33	21.90	95,000
20 Jan 10	21.78000 -0.20	21.96	21.45	21.72	70,600
19 Jan 10	21.98000 +0.55	21.99	21.40	21.45	69,600
15 Jan 10	21.43000 -0.32	21.80	21.25	21.80	66,700
14 Jan 10	21.75000 +0.39	21.89	21.28	21.28	45,400
13 Jan 10	21.36000 +0.05	21.78	21.25	21.34	80,700
12 Jan 10	21.31000 +0.03	21.35	21.23	21.25	56,300
11 Jan 10	21.28000 -0.05	21.48	21.23	21.48	31,000
08 Jan 10	21.33000 +0.13	21.45	21.06	21.17	85,500
07 Jan 10	21.20000 +0.14	21.22	20.96	21.09	34,800
06 Jan 10	21.06000 +0.06	21.20	20.83	20.94	132,100
05 Jan 10	21.00000 -0.22	21.24	20.88	21.22	70,500
04 Jan 10	21.22000 +0.36	21.38	20.59	21.18	63,100
31 Dec 09	20.86000 -0.38	21.39	20.83	21.10	98,500
30 Dec 09	21.24000 +0.28	21.25	20.85	20.85	50,700
29 Dec 09	20.96000 -0.15	21.16	20.90	21.16	27,600
28 Dec 09	21.11000 +0.00	21.25	20.61	21.25	32,400

Independent Bk Corp

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	83.43000 +2.13	83.49	81.32	81.32	515,933
21 Oct 26	81.30000 +0.42	81.38	80.36	81.00	486,444
20 Oct 26	80.88000 +1.42	81.42	79.46	79.46	402,509
19 Oct 26	79.46000 -0.42	80.52	79.11	79.82	453,071
16 Oct 26	79.88000 +2.80	81.21	78.06	78.28	770,395
15 Oct 26	77.08000 +1.04	77.54	76.15	76.84	609,362
14 Oct 26	76.04000 -0.72	76.46	75.03	75.47	627,659
13 Oct 26	76.76000 -0.40	78.16	76.32	77.36	362,938
12 Oct 26	77.16000 +0.14	78.15	76.96	77.04	542,345
09 Oct 26	77.02000 -0.10	77.43	76.52	77.12	413,361
08 Oct 26	77.12000 -1.09	78.54	76.24	78.21	1,083,829
07 Oct 26	78.21000 -1.18	79.46	77.90	78.31	392,067
06 Oct 26	79.39000 -0.32	80.61	79.20	80.11	352,964
05 Oct 26	79.71000 -0.35	80.27	78.90	80.09	416,084
02 Oct 26	80.06000 +1.13	80.73	79.09	79.78	561,696
01 Oct 26	78.93000 +1.28	79.10	76.67	77.23	359,756
30 Sep 26	77.65000 -0.51	78.69	77.50	78.18	298,842
29 Sep 26	78.16000 -1.38	79.69	77.82	79.51	343,488
28 Sep 26	79.54000 -1.66	80.63	79.35	80.48	326,482
25 Sep 26	81.20000 +0.96	81.74	80.69	80.82	275,065
24 Sep 26	80.24000 +0.45	80.66	79.34	80.28	346,730
23 Sep 26	79.79000 -0.51	80.90	79.75	79.91	295,510
22 Sep 26	80.30000 -0.90	81.86	80.28	81.86	371,266
21 Sep 26	81.20000 -1.04	82.50	81.17	82.30	321,620
18 Sep 26	82.24000 -0.18	82.53	81.20	81.98	1,133,809
17 Sep 26	82.42000 -0.06	83.26	81.99	83.26	328,997
16 Sep 26	82.47500 -1.17	83.81	81.07	83.64	448,647
15 Sep 26	83.64000 +0.21	84.34	83.38	83.38	376,283
14 Sep 26	83.43000 +0.69	83.90	82.47	82.80	292,776
11 Sep 26	82.74000 -0.06	84.02	81.80	83.77	264,160
10 Sep 26	82.80000 +0.49	82.83	81.31	82.19	369,956
09 Sep 26	82.31000 -0.23	82.87	81.74	81.79	307,395
08 Sep 26	82.54000 -1.36	83.46	82.24	83.46	283,513
04 Sep 26	83.90000 +1.02	84.02	82.50	82.50	217,102
03 Sep 26	82.88000 +1.23	82.99	82.02	82.02	269,844
02 Sep 26	81.65000 +1.71	82.35	79.87	80.39	285,397
01 Sep 26	79.94000 -1.24	81.44	79.69	81.06	185,369
31 Aug 26	81.18000 -0.88	82.06	81.02	81.99	147,667
28 Aug 26	82.06000 -0.36	83.42	81.75	82.66	195,391
27 Aug 26	82.42000 -0.36	82.57	81.08	82.27	194,971
26 Aug 26	82.78000 -0.41	83.48	82.62	83.48	235,476
25 Aug 26	83.19000 -0.29	83.74	82.77	83.48	303,504
24 Aug 26	83.48000 -0.25	84.52	83.34	83.66	365,674
21 Aug 26	83.73000 +0.22	84.43	82.82	84.00	331,565
20 Aug 26	83.51000 +0.18	83.87	82.74	82.99	336,354
19 Aug 26	83.33000 -2.01	85.51	83.15	85.37	330,983
18 Aug 26	85.34000 -0.70	86.38	84.75	86.33	271,122
17 Aug 26	86.04000 +0.10	86.56	85.48	85.51	281,598
14 Aug 26	85.94000 +0.44	86.22	85.43	85.43	173,493
13 Aug 26	85.50000 +0.17	86.22	85.29	85.96	230,017
12 Aug 26	85.33000 +0.53	85.73	84.69	84.93	231,031
11 Aug 26	84.80000 +0.98	84.97	83.89	83.89	199,324
10 Aug 26	83.82000 +0.09	84.09	83.10	83.20	273,910
07 Aug 26	83.73000 -0.25	84.29	83.38	83.74	195,819
06 Aug 26	83.98000 -1.74	86.24	83.91	85.95	364,604
05 Aug 26	85.72000 -0.03	86.45	85.42	86.17	207,953
04 Aug 26	85.75000 +0.75	86.50	85.03	85.46	357,020
03 Aug 26	85.00000 +1.17	85.63	83.50	84.44	320,800
31 Jul 26	83.83000 -0.55	84.95	82.93	84.38	508,801
30 Jul 26	84.38000 -0.54	85.56	84.23	85.20	463,820
29 Jul 26	84.92000 -1.22	86.33	84.73	85.72	441,845
28 Jul 26	86.14000 +1.42	86.88	85.21	85.30	334,591
27 Jul 26	84.72000 -0.40	86.24	84.60	85.65	251,097
24 Jul 26	85.12000 +0.35	85.78	82.60	82.60	305,193
23 Jul 26	84.77000 -0.52	84.83	83.49	84.42	406,806
22 Jul 26	85.29000 +0.15	85.43	84.15	85.08	325,312
21 Jul 26	85.14000 +0.33	85.20	83.57	84.68	371,227
20 Jul 26	84.81000 +0.30	85.01	83.38	84.38	457,094
17 Jul 26	84.51000 -2.66	84.99	80.04	80.70	1,085,655
16 Jul 26	87.17000 +1.97	87.50	85.24	85.24	637,712
15 Jul 26	85.20000 +1.01	85.66	84.15	84.50	317,766
14 Jul 26	84.19000 +0.74	84.26	83.39	83.45	347,011
13 Jul 26	83.45000 -0.26	84.12	83.30	84.06	285,167
10 Jul 26	83.71000 +0.50	84.29	83.15	83.22	272,610
09 Jul 26	83.21000 +0.94	83.66	82.47	82.48	669,642
08 Jul 26	82.27000 -2.13	84.28	81.89	84.28	321,813
07 Jul 26	84.40000 -0.32	85.63	84.36	85.31	260,150
06 Jul 26	84.72000 +0.54	85.11	83.82	84.06	238,790
02 Jul 26	84.18000 -0.82	85.56	83.72	85.56	281,466
01 Jul 26	85.00000 +1.28	85.74	83.72	83.72	423,413
30 Jun 26	83.72000 +0.31	83.91	82.89	83.30	300,346
29 Jun 26	83.41000 -1.78	84.06	82.72	83.88	455,623
26 Jun 26	85.19000 +0.08	85.75	84.46	85.46	1,133,590
25 Jun 26	85.11000 +1.27	85.20	83.84	83.86	490,018
24 Jun 26	83.84000 +0.88	84.30	82.89	83.46	449,710
23 Jun 26	82.96000 +1.56	83.16	81.35	81.40	412,144
22 Jun 26	81.40000 +0.35	81.86	81.00	81.18	334,136
18 Jun 26	81.05000 -0.02	82.22	80.68	81.69	1,189,870
17 Jun 26	81.07000 -1.33	82.83	80.15	81.95	381,004
16 Jun 26	82.40000 +0.35	83.22	82.01	82.68	376,517
15 Jun 26	82.05000 -1.22	84.14	81.83	83.55	267,862
12 Jun 26	83.27000 +1.48	83.31	81.92	82.37	413,632
11 Jun 26	81.79000 +0.46	82.17	80.64	81.63	217,720
10 Jun 26	81.33000 +0.72	81.92	80.92	81.33	261,826
09 Jun 26	80.61000 +1.16	81.76	79.97	79.97	238,400
08 Jun 26	79.45000 -0.12	80.50	79.20	79.85	183,247
05 Jun 26	79.57000 +0.83	80.03	78.74	78.74	217,416
04 Jun 26	78.74000 +2.00	79.22	77.90	77.92	325,014
03 Jun 26	76.74000 -2.38	78.86	76.67	78.76	288,098
02 Jun 26	79.12000 +1.57	79.48	77.26	77.26	295,247
01 Jun 26	77.55000 -1.53	78.84	77.26	78.43	534,757
29 May 26	79.08000 -0.01	79.44	78.56	78.94	304,038
28 May 26	79.09000 +0.17	79.26	77.94	78.66	251,709
27 May 26	78.92000 -0.99	80.22	78.61	80.01	248,552
26 May 26	79.91000 +1.09	80.20	78.92	78.99	298,285
22 May 26	78.82000 +0.16	79.42	78.33	79.27	380,106
21 May 26	78.66000 -0.27	78.96	77.66	78.50	298,279
20 May 26	78.93000 +1.45	79.40	77.43	77.67	349,499
19 May 26	77.48000 -0.13	77.76	76.71	77.61	233,478
18 May 26	77.61000 +1.57	77.73	76.49	76.49	372,271
15 May 26	76.04000 -0.88	77.99	75.59	77.16	332,309
14 May 26	76.92000 +0.75	77.57	76.73	76.74	270,061
13 May 26	76.17000 -0.75	77.23	76.05	76.55	329,691
12 May 26	76.92000 +0.21	77.22	75.39	76.96	297,357
11 May 26	76.71000 -1.49	78.60	76.57	78.54	421,928
08 May 26	78.20000 -0.03	78.94	78.05	78.21	224,307
07 May 26	78.23000 -0.39	79.32	77.76	78.76	317,624
06 May 26	78.62500 +0.72	79.46	78.15	78.77	257,947
05 May 26	77.90000 +0.74	78.47	77.12	77.31	355,408
04 May 26	77.16000 -0.29	77.82	76.57	77.45	350,296
01 May 26	77.45000 -0.54	78.77	77.44	77.99	268,818
30 Apr 26	77.99000 +0.94	78.86	76.50	76.57	355,129
29 Apr 26	77.05000 -1.72	78.96	76.97	78.45	322,524
28 Apr 26	78.77000 +0.67	79.32	78.46	78.61	320,245
27 Apr 26	78.10000 +0.35	79.18	77.75	77.75	553,325
24 Apr 26	77.75000 -0.49	78.35	77.20	78.04	331,722
23 Apr 26	78.24000 -0.04	79.37	77.50	78.66	395,957
22 Apr 26	78.28000 +0.61	79.06	77.18	77.99	292,783
21 Apr 26	77.67000 -1.56	79.65	77.37	79.01	358,144
20 Apr 26	79.23000 +1.28	79.42	77.04	77.78	550,573
17 Apr 26	77.95000 -0.46	80.43	77.06	78.41	995,493
16 Apr 26	78.41000 -1.02	79.73	78.22	79.43	412,605
15 Apr 26	79.43000 -0.61	80.41	78.74	80.41	267,306
14 Apr 26	80.04000 -0.32	80.75	79.13	80.12	277,883
13 Apr 26	80.36000 +0.74	80.47	78.20	79.69	272,024
10 Apr 26	79.62000 -1.63	81.12	79.52	81.12	223,291
09 Apr 26	81.25000 +1.12	81.45	79.49	79.53	350,501
08 Apr 26	80.13000 +2.13	81.79	79.89	80.05	307,011
07 Apr 26	78.00000 +0.24	78.25	77.22	77.69	243,381
06 Apr 26	77.76000 +0.98	78.29	76.40	76.69	337,001
02 Apr 26	76.78000 +0.57	76.86	74.71	75.29	247,933
01 Apr 26	76.21000 +1.00	77.02	75.40	75.40	223,111
31 Mar 26	75.21000 +1.63	76.61	73.83	74.65	296,741
30 Mar 26	73.58000 -0.15	73.95	73.29	73.70	318,783
27 Mar 26	73.73000 -1.34	75.35	73.58	74.43	268,368
26 Mar 26	75.07000 +0.12	75.25	74.22	74.22	232,144
25 Mar 26	74.95000 -0.06	75.84	74.49	75.63	290,361
24 Mar 26	75.01000 -0.13	76.11	74.27	74.58	313,546
23 Mar 26	75.14000 +0.44	77.09	75.11	76.56	499,035
20 Mar 26	74.70000 +0.35	75.34	74.04	75.34	783,710
19 Mar 26	74.35000 +0.64	74.70	72.66	73.77	323,904
18 Mar 26	73.71000 -0.71	74.86	73.15	74.18	428,382
17 Mar 26	74.42000 -0.36	76.20	74.06	75.80	187,648
16 Mar 26	74.78000 +0.04	75.86	74.34	75.18	378,462
13 Mar 26	74.74000 -0.34	76.46	74.08	75.57	299,489
12 Mar 26	75.08000 -0.25	75.25	72.75	73.23	393,029
11 Mar 26	75.33000 -1.12	76.54	74.92	75.75	286,400
10 Mar 26	76.45000 -0.11	78.16	75.63	75.96	384,370
09 Mar 26	76.56000 -0.65	76.99	73.63	75.75	420,984
06 Mar 26	77.21000 -1.09	77.31	74.86	76.09	269,931
05 Mar 26	78.30000 -1.01	79.79	77.32	78.52	236,158
04 Mar 26	79.31000 -0.17	80.37	78.91	79.74	199,242
03 Mar 26	79.48000 -0.43	80.07	77.17	77.71	215,545
02 Mar 26	79.91000 +1.84	80.47	76.58	77.56	397,434
27 Feb 26	78.07000 -3.97	81.08	77.64	80.31	502,884
26 Feb 26	82.04000 +0.31	83.57	81.12	82.01	251,175
25 Feb 26	81.73000 +1.25	82.22	80.14	81.06	215,878
24 Feb 26	80.48000 +0.49	81.03	79.64	80.01	270,965
23 Feb 26	79.99000 -3.47	83.40	79.06	83.40	355,120
20 Feb 26	83.46000 +1.29	83.50	81.30	82.18	243,634
19 Feb 26	82.17000 -0.09	82.36	78.54	81.70	273,535
18 Feb 26	82.26000 -0.69	84.62	81.98	82.92	217,544
17 Feb 26	82.95000 -0.73	84.99	82.80	83.98	258,031
13 Feb 26	83.68000 +0.83	83.87	81.94	83.16	191,174
12 Feb 26	82.85000 -1.33	85.50	81.96	85.02	281,901
11 Feb 26	84.18000 -0.43	86.30	83.93	85.41	315,294
10 Feb 26	84.61000 -0.57	85.87	84.00	84.73	277,963
09 Feb 26	85.18000 -0.83	86.29	84.84	85.85	229,398
06 Feb 26	86.01000 +0.84	87.00	85.22	85.70	300,919
05 Feb 26	85.17000 -0.05	86.30	84.47	85.22	383,060
04 Feb 26	85.22000 +0.70	86.56	84.96	85.00	478,271
03 Feb 26	84.52000 +2.43	84.61	80.82	82.09	407,346
02 Feb 26	82.09000 +1.31	82.69	78.40	78.40	359,717
30 Jan 26	80.78000 +0.25	81.47	80.00	80.03	539,146
29 Jan 26	80.53000 +0.98	80.94	79.62	79.98	422,410
28 Jan 26	79.55000 +0.00	80.98	79.18	79.70	427,869
27 Jan 26	79.55000 +0.90	79.57	77.87	78.47	403,918
26 Jan 26	78.65000 +0.33	79.00	77.63	78.53	472,031
23 Jan 26	78.32000 -2.22	80.54	77.63	80.54	526,733
22 Jan 26	80.54000 +1.16	80.92	79.66	79.66	495,196
21 Jan 26	79.38000 +3.96	79.68	75.78	75.85	307,611
20 Jan 26	75.42000 -1.03	76.07	73.96	75.12	207,998
16 Jan 26	76.45000 -0.17	76.95	75.91	76.43	254,373
15 Jan 26	76.62000 +1.81	76.91	74.70	74.70	298,611
14 Jan 26	74.81000 +1.32	75.02	73.15	73.38	310,552
13 Jan 26	73.49000 -0.97	74.81	73.32	74.40	262,894
12 Jan 26	74.46000 -1.04	75.07	74.05	75.00	298,178
09 Jan 26	75.50000 -0.70	76.92	75.25	76.16	184,104
08 Jan 26	76.20000 +1.93	77.43	73.87	74.35	407,325
07 Jan 26	74.27000 -0.85	75.44	73.95	75.07	298,896
06 Jan 26	75.12000 +0.52	75.18	73.54	74.20	304,997
05 Jan 26	74.60000 +1.41	75.33	72.89	72.89	339,589
02 Jan 26	73.19000 +0.11	74.03	72.00	72.99	265,331
31 Dec 25	73.08000 -0.67	74.47	73.03	74.07	159,329
30 Dec 25	73.75000 -0.94	74.69	73.62	74.69	167,478
29 Dec 25	74.69000 -0.99	75.13	74.46	75.13	150,057
26 Dec 25	75.68000 -0.03	75.94	75.26	75.53	161,017
24 Dec 25	75.71000 -0.05	76.05	75.41	76.05	217,267
23 Dec 25	75.76000 -1.43	77.33	75.58	76.86	317,752
22 Dec 25	77.19000 -0.21	78.17	76.30	77.36	319,954
19 Dec 25	77.40000 +0.34	77.60	75.79	76.92	1,155,795
18 Dec 25	77.06000 +0.38	77.70	76.55	77.35	309,902
17 Dec 25	76.68000 -0.44	78.16	76.41	76.89	315,265
16 Dec 25	77.12000 -0.46	78.00	75.80	77.67	305,051
15 Dec 25	77.58000 +0.89	77.65	76.74	76.88	291,859
12 Dec 25	76.69000 -0.17	77.21	76.04	77.05	200,413
11 Dec 25	76.86000 +0.36	77.71	75.99	76.25	269,774
10 Dec 25	76.50000 +2.21	77.56	74.06	74.06	427,979
09 Dec 25	74.29000 +0.14	75.14	73.84	73.84	288,046
08 Dec 25	74.15000 +0.51	74.67	73.09	73.91	196,679
05 Dec 25	73.64000 -0.09	74.28	72.89	73.35	267,302
04 Dec 25	73.73000 -0.30	74.36	73.44	73.88	170,853
03 Dec 25	74.03000 +0.76	74.66	72.58	73.44	271,211
02 Dec 25	73.27000 +0.00	74.15	72.70	73.72	195,702
01 Dec 25	73.27000 +1.22	73.51	70.82	71.39	177,282
28 Nov 25	72.05000 -0.77	72.80	71.82	72.80	111,827
26 Nov 25	72.82000 -0.93	73.99	72.65	73.15	533,154
25 Nov 25	73.75000 +2.79	74.33	71.38	71.38	427,360
24 Nov 25	70.96000 +1.10	71.30	68.29	69.94	305,022
21 Nov 25	69.86000 +2.95	70.55	67.00	67.14	315,704
20 Nov 25	66.91000 -0.28	69.08	66.78	68.01	261,627
19 Nov 25	67.19000 +0.61	67.40	66.17	66.60	210,470
18 Nov 25	66.58000 +0.12	67.54	66.24	66.24	326,404
17 Nov 25	66.46000 -2.70	69.12	66.24	69.12	321,857
14 Nov 25	69.16000 +0.15	69.40	67.50	67.88	311,537
13 Nov 25	69.01000 -0.72	70.26	68.61	69.43	292,648
12 Nov 25	69.73000 -0.41	71.33	69.66	70.06	218,016
11 Nov 25	70.14000 +0.46	70.54	69.38	69.73	185,702
10 Nov 25	69.68000 -0.80	71.20	69.51	70.85	387,382
07 Nov 25	70.48000 +1.10	70.55	68.74	69.33	257,385
06 Nov 25	69.38000 -0.36	70.24	67.95	69.69	306,817
05 Nov 25	69.74000 +1.61	70.66	67.91	67.91	337,727
04 Nov 25	68.13000 +0.38	68.39	66.50	66.50	402,608
03 Nov 25	67.75000 +0.46	67.79	65.68	66.44	399,713
31 Oct 25	67.29000 +0.12	67.44	66.12	67.35	294,577
30 Oct 25	67.17000 +0.13	68.07	65.44	67.10	288,842
29 Oct 25	67.04000 -1.25	68.92	66.39	67.90	256,676
28 Oct 25	68.29000 -0.01	68.70	67.71	68.00	171,282
27 Oct 25	68.30000 -0.90	69.68	68.22	69.30	189,871
24 Oct 25	69.20000 +1.07	69.61	68.61	68.77	166,520
23 Oct 25	68.13000 +0.16	68.51	66.63	67.76	268,864
22 Oct 25	67.97000 -0.96	69.52	67.67	69.10	276,401
21 Oct 25	68.93000 +0.33	69.32	68.51	69.13	308,740
20 Oct 25	68.60000 +2.37	69.05	66.24	66.64	420,201
17 Oct 25	66.23000 +1.84	66.93	64.42	65.58	432,690
16 Oct 25	64.39000 -3.53	67.85	63.33	67.55	521,886
15 Oct 25	67.92000 -1.92	70.05	67.63	70.04	394,261
14 Oct 25	69.84000 +2.03	70.26	67.15	67.27	280,852
13 Oct 25	67.81000 +2.31	67.92	65.99	66.50	263,831
10 Oct 25	65.50000 -3.30	70.34	65.28	69.24	382,667
09 Oct 25	68.80000 -0.70	69.64	68.14	69.30	316,408
08 Oct 25	69.50000 -0.57	70.62	69.39	70.23	286,409
07 Oct 25	70.07000 -0.22	70.88	69.77	70.51	215,336
06 Oct 25	70.29000 +0.84	71.58	69.31	69.31	278,429
03 Oct 25	69.45000 +0.56	70.56	68.89	69.38	350,927
02 Oct 25	68.89000 -0.24	69.48	68.42	68.93	238,815
01 Oct 25	69.13000 -0.04	69.22	67.85	68.58	156,049
30 Sep 25	69.17000 -0.27	69.64	68.09	69.23	211,177
29 Sep 25	69.44000 -1.55	70.47	68.95	70.36	237,093
26 Sep 25	70.99000 +0.58	71.37	70.19	70.72	175,980
25 Sep 25	70.41000 -0.03	70.63	69.76	70.11	175,838
24 Sep 25	70.44000 -0.11	70.92	68.53	70.36	144,671
23 Sep 25	70.55000 +0.40	71.82	70.28	70.28	218,759
22 Sep 25	70.15000 -0.98	70.92	69.79	70.65	227,129
19 Sep 25	71.13000 -1.71	73.36	70.91	72.84	1,012,941
18 Sep 25	72.84000 +2.39	73.02	70.53	70.87	300,013
17 Sep 25	70.45000 +0.57	72.29	69.86	70.05	294,333
16 Sep 25	69.88000 -0.99	70.81	69.08	70.81	301,062
15 Sep 25	70.87000 -0.41	71.64	67.84	70.80	672,274
12 Sep 25	71.28000 +1.19	71.31	68.39	70.01	433,358
11 Sep 25	70.09000 +0.78	70.18	69.03	69.47	189,670
10 Sep 25	69.31000 -0.54	70.40	69.14	69.70	254,823
09 Sep 25	69.85000 -1.15	71.31	69.61	70.73	251,398
08 Sep 25	71.00000 -0.09	71.69	70.05	71.14	201,992
05 Sep 25	71.09000 -0.96	73.11	70.86	72.29	358,896
04 Sep 25	72.05000 +1.52	72.15	70.57	70.86	279,061
03 Sep 25	70.53000 -0.52	71.47	68.07	70.56	242,497
02 Sep 25	71.05000 -0.46	71.29	70.19	70.77	217,547
29 Aug 25	71.51000 -0.18	72.35	71.43	71.83	210,739
28 Aug 25	71.69000 -0.25	72.56	71.21	72.16	205,042
27 Aug 25	71.94000 +0.63	72.47	70.93	70.94	252,551
26 Aug 25	71.31000 +0.75	71.70	70.42	70.42	252,847
25 Aug 25	70.56000 -0.38	71.24	67.93	70.43	264,192
22 Aug 25	70.94000 +3.98	70.98	66.84	67.45	333,095
21 Aug 25	66.96000 -0.28	67.90	66.46	66.79	313,767
20 Aug 25	67.24000 +0.53	67.50	66.23	66.81	265,884
19 Aug 25	66.70500 -0.17	67.64	66.50	66.76	187,620
18 Aug 25	66.87000 +0.79	67.11	65.09	65.65	310,547
15 Aug 25	66.08000 -1.92	68.55	66.07	68.19	452,386
14 Aug 25	68.00000 +0.14	68.17	66.76	66.76	410,671
13 Aug 25	67.86000 +0.96	68.33	66.81	67.16	335,181
12 Aug 25	66.90000 +2.56	67.19	63.25	64.99	362,644
11 Aug 25	64.34000 +0.53	64.42	63.46	63.89	274,197
08 Aug 25	63.81000 +0.66	64.01	62.90	63.69	141,045
07 Aug 25	63.15000 -0.44	64.25	62.73	64.25	298,766
06 Aug 25	63.59000 -0.53	64.49	63.52	64.12	336,631
05 Aug 25	64.12000 +0.16	64.68	62.59	64.11	530,498
04 Aug 25	63.96000 +1.90	63.99	62.07	62.42	353,389
01 Aug 25	62.06000 -1.49	63.13	61.55	62.78	546,784
31 Jul 25	63.55000 -0.71	64.21	63.21	63.56	389,762
30 Jul 25	64.26000 -0.60	65.58	63.96	65.15	461,445
29 Jul 25	64.86000 -1.01	66.40	64.64	66.40	628,586
28 Jul 25	65.87000 -0.37	66.32	65.71	66.30	269,143
25 Jul 25	66.24000 -0.40	66.90	65.64	66.62	319,898
24 Jul 25	66.64000 -1.82	68.17	66.49	67.82	296,895
23 Jul 25	68.46000 -0.05	69.11	67.53	68.74	385,152
22 Jul 25	68.51000 -0.22	69.11	67.97	68.87	409,440
21 Jul 25	68.73000 -0.75	70.75	68.66	69.82	584,554
18 Jul 25	69.48000 +3.79	71.19	67.21	68.00	934,092
17 Jul 25	65.69000 +1.52	65.73	64.09	64.09	425,462
16 Jul 25	64.17000 +0.03	65.52	63.13	64.45	368,939
15 Jul 25	64.14000 -2.90	67.15	64.10	66.86	461,598
14 Jul 25	67.04000 +1.06	67.13	65.12	65.81	365,475
11 Jul 25	65.98000 -1.43	66.86	65.89	66.84	439,794
10 Jul 25	67.41000 +0.64	67.75	65.88	66.59	427,494
09 Jul 25	66.77000 +0.43	67.14	66.08	66.68	314,877
08 Jul 25	66.34000 +1.07	67.23	65.43	65.51	649,988
07 Jul 25	65.27000 -1.67	67.91	65.20	66.43	1,546,400
03 Jul 25	66.94000 +0.79	67.79	66.26	66.37	483,211
02 Jul 25	66.15000 +0.81	66.49	64.85	65.74	671,411
01 Jul 25	65.34000 +2.45	66.15	61.19	62.24	693,225
30 Jun 25	62.88500 -0.75	63.81	62.58	63.53	335,339
27 Jun 25	63.63000 -0.07	64.24	63.03	63.77	543,260
26 Jun 25	63.70000 +1.92	63.80	61.63	62.18	293,616
25 Jun 25	61.78000 -0.93	62.76	61.69	62.63	329,748
24 Jun 25	62.71000 +0.08	64.14	57.01	63.22	326,626
23 Jun 25	62.63000 +1.57	62.67	59.31	60.84	354,167
20 Jun 25	61.06000 -0.20	62.21	60.57	61.71	920,469
18 Jun 25	61.26000 +0.00	62.13	60.93	60.93	337,024
17 Jun 25	61.26000 -1.45	62.88	61.16	62.05	301,247
16 Jun 25	62.71000 -0.74	64.60	62.67	64.31	286,820
13 Jun 25	63.45000 -1.80	70.00	63.34	64.83	290,692
12 Jun 25	65.25000 +0.05	65.36	64.27	64.73	276,732
11 Jun 25	65.20000 -0.43	66.07	64.81	66.04	196,754
10 Jun 25	65.63000 +0.91	65.95	64.70	64.70	212,832
09 Jun 25	64.72000 +0.85	65.35	63.47	64.20	272,042
06 Jun 25	63.86500 +1.92	63.91	62.85	63.01	303,002
05 Jun 25	61.95000 +0.60	62.10	61.15	61.50	349,548
04 Jun 25	61.35000 -0.37	62.10	60.25	61.54	237,562
03 Jun 25	61.72000 +0.75	62.38	60.55	60.86	257,990
02 Jun 25	60.97000 -0.53	61.84	60.10	61.52	190,650
30 May 25	61.50000 -0.63	62.22	59.78	61.72	244,469
29 May 25	62.13000 +0.63	63.40	61.17	61.68	223,777
28 May 25	61.50000 -0.93	62.75	61.40	62.18	266,635
27 May 25	62.43000 +1.65	62.49	60.94	61.66	192,169
23 May 25	60.78000 -0.40	61.06	59.61	59.61	230,801
22 May 25	61.18000 -0.27	62.42	60.65	61.05	465,282
21 May 25	61.45000 -2.68	63.79	61.36	63.42	237,133
20 May 25	64.13000 -0.51	64.83	63.23	64.74	181,873
19 May 25	64.64000 -0.06	64.70	62.24	63.95	310,889
16 May 25	64.70000 -0.09	64.77	63.65	64.42	356,117
15 May 25	64.79000 +0.21	65.85	64.26	64.67	311,997
14 May 25	64.58000 -0.63	65.44	64.23	64.91	296,614
13 May 25	65.21000 +0.36	65.58	64.45	64.45	187,022
12 May 25	64.85000 +3.00	65.66	64.51	64.51	323,854
09 May 25	61.85000 -0.12	62.35	61.38	61.93	171,680
08 May 25	61.97000 +1.20	62.55	61.02	61.34	337,469
07 May 25	60.77000 -0.49	62.17	60.63	61.95	253,705
06 May 25	61.26000 -0.95	62.34	60.74	61.35	273,363
05 May 25	62.21000 -0.09	62.92	61.42	61.48	273,034
02 May 25	62.30000 +2.49	62.36	59.58	59.70	365,045
01 May 25	59.80500 +0.72	60.51	58.55	59.17	299,226
30 Apr 25	59.09000 -0.16	59.56	57.03	58.09	353,396
29 Apr 25	59.25000 +1.07	59.40	57.58	58.37	309,114
28 Apr 25	58.18000 +0.14	58.60	57.26	58.08	299,302
25 Apr 25	58.04000 -0.32	58.28	57.07	57.74	225,640
24 Apr 25	58.36000 +0.60	58.51	56.65	57.29	334,030
23 Apr 25	57.76000 +0.80	59.56	57.21	58.37	291,096
22 Apr 25	56.96000 +2.34	57.19	54.28	55.15	325,509
21 Apr 25	54.62000 -1.22	55.56	52.15	52.15	503,140
17 Apr 25	55.84000 +0.48	56.28	54.95	54.95	476,649
16 Apr 25	55.36000 +0.12	55.96	54.92	55.07	485,780
15 Apr 25	55.24000 +0.93	56.13	54.37	54.37	280,979
14 Apr 25	54.31000 +0.69	54.85	53.15	54.67	295,542
11 Apr 25	53.62000 -0.72	54.84	52.38	53.60	420,426
10 Apr 25	54.34000 -4.28	57.26	52.69	57.09	362,956
09 Apr 25	58.62000 +3.99	59.50	52.97	56.28	586,275
08 Apr 25	54.63000 -0.27	57.69	53.73	56.72	471,643
07 Apr 25	54.90000 -0.49	58.07	52.47	54.15	569,965
04 Apr 25	55.39000 -1.95	55.73	53.18	54.75	479,896
03 Apr 25	57.34000 -5.54	59.98	56.85	59.59	412,753
02 Apr 25	62.88000 +0.40	63.02	61.63	61.63	207,382
01 Apr 25	62.48000 -0.17	62.81	61.12	61.72	237,389
31 Mar 25	62.65000 -0.54	62.95	61.46	61.91	223,838
28 Mar 25	63.19000 -1.51	64.93	62.78	64.37	167,662
27 Mar 25	64.70000 -0.45	65.55	64.29	65.19	219,337
26 Mar 25	65.15000 -0.03	66.70	64.75	65.49	237,712
25 Mar 25	65.18000 +0.03	65.85	64.67	65.35	259,921
24 Mar 25	65.15000 +2.08	65.37	63.50	63.50	317,790
21 Mar 25	63.07000 +0.00	63.96	62.33	62.36	1,433,005
20 Mar 25	63.07000 -0.97	64.68	63.01	63.11	351,379
19 Mar 25	64.04000 +0.43	64.86	63.27	63.63	380,523
18 Mar 25	63.61000 -0.52	64.03	63.01	63.68	315,175
17 Mar 25	64.13000 +0.47	64.84	63.13	63.46	466,256
14 Mar 25	63.66000 +2.29	63.67	62.00	62.00	262,193
13 Mar 25	61.37000 -0.02	62.52	61.35	61.65	226,336
12 Mar 25	61.39000 +0.35	62.60	60.52	61.21	360,436
11 Mar 25	61.04000 +0.32	62.02	60.33	61.13	297,231
10 Mar 25	60.72000 -2.36	62.67	60.51	62.03	542,515
07 Mar 25	63.08000 -0.42	66.28	61.82	63.43	236,224
06 Mar 25	63.50000 -1.10	64.19	63.08	63.93	186,895
05 Mar 25	64.60000 -0.46	67.18	63.68	65.40	361,932
04 Mar 25	65.06000 -2.97	67.37	64.80	67.37	269,087
03 Mar 25	68.03000 -0.53	69.85	67.60	68.78	282,218
28 Feb 25	68.56000 +0.69	69.42	68.05	68.05	277,200
27 Feb 25	67.87000 -0.54	68.89	67.75	68.19	239,655
26 Feb 25	68.41000 +0.41	68.47	67.36	67.81	266,466
25 Feb 25	68.00000 +0.21	69.15	67.89	68.39	231,681
24 Feb 25	67.79000 -0.11	68.58	67.45	68.44	336,631
21 Feb 25	67.90000 -1.61	70.37	67.90	69.80	384,237
20 Feb 25	69.51000 -0.29	69.77	67.88	69.45	306,535
19 Feb 25	69.80000 -0.11	70.12	66.28	69.41	264,219
18 Feb 25	69.91000 +1.38	70.31	68.37	68.66	238,022
14 Feb 25	68.53000 -0.48	69.94	68.25	69.54	199,075
13 Feb 25	69.01000 +0.26	69.04	67.80	68.98	138,667
12 Feb 25	68.75000 -1.49	69.53	68.52	69.06	285,309
11 Feb 25	70.24000 +0.96	70.47	68.79	68.79	211,564
10 Feb 25	69.28000 -0.52	70.09	69.04	69.69	304,929
07 Feb 25	69.80000 -0.49	70.06	68.29	70.06	319,879
06 Feb 25	70.29000 +1.26	70.40	68.78	69.34	224,948
05 Feb 25	69.03000 +0.89	69.12	65.43	68.52	162,101
04 Feb 25	68.14000 +1.91	68.25	64.07	65.10	155,299
03 Feb 25	66.23000 -0.93	67.09	64.83	65.77	216,442
31 Jan 25	67.16000 -0.12	68.54	66.93	67.26	231,762
30 Jan 25	67.28000 +0.63	68.44	65.16	66.57	217,471
29 Jan 25	66.65000 -0.33	67.86	65.88	66.98	138,928
28 Jan 25	66.98000 -0.49	68.00	66.59	67.30	164,006
27 Jan 25	67.47000 +0.89	68.32	66.39	66.75	391,705
24 Jan 25	66.58000 +0.70	66.98	65.33	65.56	184,950
23 Jan 25	65.88000 -1.47	67.36	65.28	67.12	263,393
22 Jan 25	67.35000 -0.85	67.79	66.74	67.72	369,337
21 Jan 25	68.20000 +1.16	68.96	66.85	66.85	382,902
17 Jan 25	67.04000 +3.12	68.17	64.60	64.70	468,693
16 Jan 25	63.92000 -0.88	65.04	63.66	64.72	227,184
15 Jan 25	64.80000 +1.24	66.32	64.00	64.00	251,292
14 Jan 25	63.56000 +2.52	63.61	61.55	61.74	230,490
13 Jan 25	61.04000 +0.73	61.38	59.46	59.87	190,072
10 Jan 25	60.31000 -2.04	62.24	59.54	61.17	249,156
08 Jan 25	62.35000 -0.35	62.81	61.62	62.43	377,378
07 Jan 25	62.70000 -0.74	63.79	62.07	63.69	246,745
06 Jan 25	63.44000 -0.48	64.98	63.30	63.92	185,057
03 Jan 25	63.92000 +0.73	64.00	62.27	63.47	176,962
02 Jan 25	63.19000 -1.00	65.05	62.97	64.58	170,768
31 Dec 24	64.19000 +0.08	65.29	63.84	64.22	144,223
30 Dec 24	64.11000 -0.89	64.69	63.63	64.35	128,361
27 Dec 24	65.00000 -0.92	66.14	64.17	65.33	248,030
26 Dec 24	65.92000 -0.19	66.19	65.44	65.56	148,086
24 Dec 24	66.11000 -0.15	67.02	65.42	66.19	213,015
23 Dec 24	66.26000 +0.24	66.34	65.40	65.54	225,748
20 Dec 24	66.02000 +0.52	67.04	64.78	64.78	607,474
19 Dec 24	65.50000 -0.24	67.49	64.85	66.76	249,187
18 Dec 24	65.74000 -3.74	70.60	65.21	70.20	488,331
17 Dec 24	69.48000 -2.20	71.81	69.39	71.12	211,068
16 Dec 24	71.68000 +0.88	71.73	70.75	71.15	223,635
13 Dec 24	70.80000 -0.80	71.48	70.29	71.41	217,172
12 Dec 24	71.60000 +0.21	72.21	71.07	71.32	215,776
11 Dec 24	71.39000 +0.80	72.29	70.70	71.29	397,915
10 Dec 24	70.59000 -0.10	72.20	70.13	70.68	247,770
09 Dec 24	70.69000 -1.08	72.27	70.46	72.04	326,989
06 Dec 24	71.77000 +0.34	72.55	70.63	72.17	117,037
05 Dec 24	71.43000 -0.91	72.88	71.39	72.54	123,051
04 Dec 24	72.34000 +0.76	72.51	71.18	71.83	187,730
03 Dec 24	71.58000 -1.09	73.22	71.36	72.68	122,255
02 Dec 24	72.67000 +0.28	73.50	71.42	72.53	210,745
29 Nov 24	72.39000 -0.60	74.35	71.88	73.72	111,824
27 Nov 24	72.99000 -0.37	75.14	72.93	74.14	122,247
26 Nov 24	73.36000 -1.61	74.50	73.30	74.49	145,937
25 Nov 24	74.97000 +0.99	77.23	74.78	75.20	301,431
22 Nov 24	73.98000 +1.84	74.39	72.59	72.63	155,283
21 Nov 24	72.14000 +1.33	72.95	70.76	71.21	306,267
20 Nov 24	70.81000 +0.02	70.86	69.92	70.58	186,614
19 Nov 24	70.79000 -0.85	71.19	70.05	70.28	112,942
18 Nov 24	71.64000 -0.58	72.85	71.51	72.13	185,973
15 Nov 24	72.22000 +0.33	73.34	70.69	72.30	213,866
14 Nov 24	71.89000 -0.96	73.37	71.51	72.85	144,502
13 Nov 24	72.85000 -0.89	74.88	72.76	74.41	267,813
12 Nov 24	73.74000 -0.36	75.06	73.26	73.80	225,912
11 Nov 24	74.10000 +2.01	75.63	72.59	73.00	268,792
08 Nov 24	72.09000 +1.48	72.77	70.14	71.55	283,400
07 Nov 24	70.61000 -2.32	73.25	70.24	72.13	496,500
06 Nov 24	72.93000 +9.73	73.28	68.34	68.34	624,728
05 Nov 24	63.20000 +1.36	63.32	61.53	61.92	162,401
04 Nov 24	61.84000 -0.76	63.65	61.10	62.33	188,067
01 Nov 24	62.60000 -0.30	63.82	62.11	63.43	232,469
31 Oct 24	62.90000 -1.33	64.35	62.82	64.35	132,993
30 Oct 24	64.23000 +1.06	65.10	62.31	62.82	132,041
29 Oct 24	63.17000 -0.52	63.65	63.08	63.53	117,640
28 Oct 24	63.69000 +1.84	64.04	62.27	62.62	208,011
25 Oct 24	61.85000 -0.95	63.53	61.26	63.23	214,217
24 Oct 24	62.80000 +0.06	63.09	61.31	62.73	354,315
23 Oct 24	62.74000 +0.57	62.80	61.83	61.91	209,051
22 Oct 24	62.17000 -0.20	62.56	61.41	62.26	557,332
21 Oct 24	62.37000 +0.80	65.37	62.00	64.53	449,006
18 Oct 24	61.57000 -3.52	63.88	60.92	63.17	504,732
17 Oct 24	65.09000 +0.85	65.47	64.00	64.30	310,014
16 Oct 24	64.24000 +1.20	64.64	63.52	63.52	360,334
15 Oct 24	63.04000 +2.24	63.92	60.72	60.99	409,271
14 Oct 24	60.80000 +0.45	61.07	59.77	60.30	180,044
11 Oct 24	60.35000 +2.26	60.50	58.42	58.42	230,229
10 Oct 24	58.09000 +0.16	58.12	56.87	57.49	222,498
09 Oct 24	57.93000 +1.05	58.34	56.54	56.88	256,479
08 Oct 24	56.88000 -0.58	58.00	56.84	57.69	201,095
07 Oct 24	57.46000 -0.51	58.25	57.10	57.97	128,908
04 Oct 24	57.97000 +0.76	58.74	57.30	58.24	258,445
03 Oct 24	57.21000 +0.17	57.26	56.23	56.66	185,302
02 Oct 24	57.04000 -0.23	57.92	56.88	57.14	204,718
01 Oct 24	57.27000 -1.86	58.98	56.91	58.98	322,841
30 Sep 24	59.13000 +0.69	59.79	57.87	57.91	199,935
27 Sep 24	58.44000 -0.64	59.92	58.03	59.92	257,857
26 Sep 24	59.08000 +0.22	59.56	58.75	59.56	412,894
25 Sep 24	58.86000 -0.66	59.42	58.69	59.41	144,568
24 Sep 24	59.52000 -1.08	61.19	59.50	60.65	181,603
23 Sep 24	60.60000 +0.01	60.92	60.02	60.88	221,567
20 Sep 24	60.59000 -1.81	62.29	60.29	61.85	1,126,390
19 Sep 24	62.40000 +0.29	63.81	61.31	63.78	386,956
18 Sep 24	62.11000 -0.01	64.15	61.05	62.13	328,420
17 Sep 24	62.12000 +0.68	63.85	61.43	62.24	182,324
16 Sep 24	61.44000 +0.64	62.06	59.86	61.01	376,055
13 Sep 24	60.80000 +1.69	60.85	59.12	59.89	192,743
12 Sep 24	59.11000 +0.20	59.65	58.14	59.26	125,977
11 Sep 24	58.91000 -0.79	59.17	57.01	59.17	201,456
10 Sep 24	59.70000 -0.11	59.98	58.22	59.85	145,386
09 Sep 24	59.81000 -0.16	60.40	59.01	60.03	148,563
06 Sep 24	59.97000 -1.02	61.49	59.63	61.29	126,546
05 Sep 24	60.99000 -0.46	62.10	60.53	61.90	117,293
04 Sep 24	61.45000 -0.93	62.99	60.98	61.68	111,747
03 Sep 24	62.38000 -0.93	63.41	61.94	62.45	194,092
30 Aug 24	63.31000 +0.16	63.65	62.74	63.18	179,667
29 Aug 24	63.15000 +0.19	63.56	62.26	63.36	127,344
28 Aug 24	62.96000 +0.68	63.37	61.72	61.86	113,951
27 Aug 24	62.28000 -0.62	62.77	62.11	62.43	168,405
26 Aug 24	62.90000 -0.09	64.02	62.51	63.58	244,794
23 Aug 24	62.99000 +3.82	64.07	59.37	59.71	261,589
22 Aug 24	59.17000 -0.01	59.68	58.50	58.80	114,241
21 Aug 24	59.18000 +0.33	59.74	58.61	59.37	92,471
20 Aug 24	58.85000 -1.80	60.31	58.77	60.31	143,884
19 Aug 24	60.65000 +0.62	60.74	59.87	60.00	173,481
16 Aug 24	60.03000 +0.72	61.24	59.23	59.23	198,279
15 Aug 24	59.31000 +1.72	60.03	58.81	59.14	167,027
14 Aug 24	57.59000 -0.43	58.15	57.16	58.15	115,743
13 Aug 24	58.02000 +0.85	58.14	56.52	57.47	156,490
12 Aug 24	57.17000 -0.91	59.21	56.62	58.54	132,074
09 Aug 24	58.08000 -0.38	58.41	57.34	58.18	143,323
08 Aug 24	58.46000 +0.92	58.53	57.67	58.29	148,163
07 Aug 24	57.54000 -0.70	59.35	57.09	59.19	178,422
06 Aug 24	58.24000 +0.33	58.75	57.40	57.86	202,916
05 Aug 24	57.91000 -2.75	58.75	56.67	57.92	329,941
02 Aug 24	60.66000 -1.11	61.04	57.73	59.07	278,060
01 Aug 24	61.77000 -2.38	63.97	61.30	63.72	418,004
31 Jul 24	64.15000 -0.19	65.79	63.33	64.18	343,562
30 Jul 24	64.34000 +2.11	64.43	62.58	62.58	243,449
29 Jul 24	62.23000 -1.92	64.65	62.10	64.48	204,403
26 Jul 24	64.15000 +1.15	64.18	62.47	63.01	252,888
25 Jul 24	63.00000 +0.89	64.37	62.23	62.23	366,116
24 Jul 24	62.11000 -0.15	64.04	61.88	61.88	290,414
23 Jul 24	62.26000 +0.40	62.72	60.32	61.06	352,318
22 Jul 24	61.86000 +3.81	62.10	58.55	58.87	480,620
19 Jul 24	58.05000 +1.43	60.68	57.90	58.81	478,670
18 Jul 24	56.62000 -1.38	58.57	56.10	57.41	425,837
17 Jul 24	58.00000 +1.36	58.83	55.98	55.98	432,033
16 Jul 24	56.64000 +2.30	56.94	54.12	55.01	490,534
15 Jul 24	54.34000 +2.07	55.19	52.99	52.99	291,065
12 Jul 24	52.27000 -0.56	53.69	52.27	53.45	243,904
11 Jul 24	52.83000 +3.25	53.10	49.85	50.79	537,436
10 Jul 24	49.58000 +1.00	49.83	48.40	48.58	174,305
09 Jul 24	48.58000 +0.69	48.69	47.44	47.82	163,755
08 Jul 24	47.89000 -0.08	48.71	47.43	48.71	173,258
05 Jul 24	47.97000 -1.00	49.50	47.69	48.97	456,847
03 Jul 24	48.97000 -0.67	49.77	48.81	49.77	95,867
02 Jul 24	49.64000 +0.15	50.11	49.39	49.39	130,942
01 Jul 24	49.49000 -1.23	50.65	49.23	50.11	199,445
28 Jun 24	50.72000 +2.92	50.99	48.45	48.45	503,608
27 Jun 24	47.80000 +0.76	47.87	46.81	47.15	155,133
26 Jun 24	47.04000 +0.40	47.31	46.06	46.48	191,186
25 Jun 24	46.64000 -0.73	47.25	46.57	47.13	204,329
24 Jun 24	47.37000 +0.94	47.67	46.38	46.60	302,147
21 Jun 24	46.43000 -0.53	46.72	45.11	45.37	1,119,373
20 Jun 24	46.96000 +0.45	46.97	46.03	46.42	300,261
18 Jun 24	46.51000 -0.01	46.99	45.78	46.50	284,268
17 Jun 24	46.52000 +0.04	46.80	45.29	46.10	549,254
14 Jun 24	46.48000 -1.24	47.51	46.38	47.28	233,342
13 Jun 24	47.72000 -0.97	48.74	47.15	48.68	327,780
12 Jun 24	48.69000 +1.44	49.43	48.06	48.45	324,376
11 Jun 24	47.25000 -0.53	47.54	46.60	47.31	241,884
10 Jun 24	47.78000 -1.89	49.08	47.63	49.08	398,344
07 Jun 24	49.67000 -0.32	50.02	49.17	49.26	123,190
06 Jun 24	49.99000 +0.22	50.29	49.37	49.80	94,185
05 Jun 24	49.77000 -0.20	50.38	49.20	50.21	147,864
04 Jun 24	49.97000 -0.04	50.14	49.32	49.52	177,731
03 Jun 24	50.01000 -0.78	51.41	49.89	51.41	115,604
31 May 24	50.79000 +0.36	51.39	50.54	50.73	205,279
30 May 24	50.43000 +0.90	50.88	49.68	50.04	142,269
29 May 24	49.53000 -0.79	49.72	48.78	49.55	183,778
28 May 24	50.32000 -0.59	51.29	50.12	50.91	134,095
24 May 24	50.91000 -0.38	52.51	50.51	51.66	142,140
23 May 24	51.29000 -2.77	54.28	51.00	54.21	298,896
22 May 24	54.06000 +0.87	54.28	52.82	53.04	469,107
21 May 24	53.19000 +0.27	53.26	52.61	52.71	209,425
20 May 24	52.92000 -0.03	53.40	52.74	53.04	161,606
17 May 24	52.95000 +0.25	53.25	52.72	52.93	155,960
16 May 24	52.70000 +0.51	52.85	51.65	51.98	159,773
15 May 24	52.19000 -0.46	53.24	52.01	53.21	191,022
14 May 24	52.65000 +0.69	52.76	51.91	52.38	160,292
13 May 24	51.96000 +0.16	52.54	51.80	52.24	165,178
10 May 24	51.80000 -0.11	52.21	51.10	51.81	177,902
09 May 24	51.91000 +0.69	52.06	51.18	51.38	195,796
08 May 24	51.22000 +0.48	51.29	50.02	50.33	181,521
07 May 24	50.74000 -0.76	51.86	50.67	51.76	161,356
06 May 24	51.50000 -0.42	52.31	51.41	51.95	210,172
03 May 24	51.92000 +0.59	52.32	51.32	52.32	264,608
02 May 24	51.33000 +0.46	51.58	50.80	51.20	306,716
01 May 24	50.87000 +0.63	51.97	50.27	50.64	356,989
30 Apr 24	50.24000 -0.86	51.10	50.10	50.55	164,819
29 Apr 24	51.10000 -1.63	53.44	51.09	52.88	170,464
26 Apr 24	52.73000 +0.38	53.15	52.15	52.15	257,439
25 Apr 24	52.35000 -0.57	52.54	50.98	52.24	317,661
24 Apr 24	52.92000 +0.70	53.15	50.79	51.69	459,405
23 Apr 24	52.22000 +1.43	52.69	50.63	50.92	358,585
22 Apr 24	50.79000 +0.23	50.99	49.96	50.38	249,010
19 Apr 24	50.56000 +1.11	50.77	47.84	47.84	419,376
18 Apr 24	49.45000 +0.92	49.61	48.59	48.95	224,676
17 Apr 24	48.53000 +0.06	49.54	48.52	49.00	229,059
16 Apr 24	48.47000 -0.23	48.65	47.69	48.14	210,751
15 Apr 24	48.70000 +0.06	49.15	47.83	48.74	256,585
12 Apr 24	48.64000 +0.43	48.65	47.60	47.83	306,070
11 Apr 24	48.21000 +0.72	48.41	47.27	47.59	270,611
10 Apr 24	47.49000 -2.50	48.47	46.80	48.39	275,780
09 Apr 24	49.99000 +0.31	50.49	49.86	49.94	345,410
08 Apr 24	49.68000 +0.49	50.20	49.33	49.33	120,355
05 Apr 24	49.19000 -0.27	49.64	48.72	49.30	140,902
04 Apr 24	49.46000 -0.14	50.90	49.30	50.34	501,403
03 Apr 24	49.60000 -0.42	50.33	49.49	49.56	212,891
02 Apr 24	50.02000 -0.78	50.58	49.47	50.08	241,833
01 Apr 24	50.80000 -1.22	52.61	50.44	52.47	180,208
28 Mar 24	52.02000 -0.67	52.65	51.74	52.19	214,017
27 Mar 24	52.69000 +1.97	52.72	51.17	51.17	211,749
26 Mar 24	50.72000 -0.63	52.38	50.55	51.50	185,696
25 Mar 24	51.35000 +0.63	52.00	50.60	50.60	165,059
22 Mar 24	50.72000 -0.71	51.93	50.48	51.93	177,972
21 Mar 24	51.43000 +0.20	52.30	51.34	51.38	211,739
20 Mar 24	51.23000 +1.88	51.77	48.94	48.95	186,780
19 Mar 24	49.35000 -0.08	50.00	49.21	49.43	153,154
18 Mar 24	49.43000 -0.50	50.57	49.30	49.97	176,131
15 Mar 24	49.93000 +0.99	50.45	48.67	48.67	1,303,685
14 Mar 24	48.94000 -1.73	50.39	48.49	50.31	456,065
13 Mar 24	50.67000 -0.06	51.55	50.42	50.44	239,861
12 Mar 24	50.73000 -1.43	51.87	50.72	51.87	225,821
11 Mar 24	52.16000 +0.32	52.79	52.06	52.24	213,786
08 Mar 24	51.84000 +0.02	52.95	51.55	52.82	174,539
07 Mar 24	51.82000 +0.32	52.60	51.55	52.25	230,476
06 Mar 24	51.50000 +0.04	52.44	50.27	51.56	270,700
05 Mar 24	51.46000 +2.33	51.49	49.14	49.14	323,298
04 Mar 24	49.13000 -1.82	51.80	48.94	50.70	402,196
01 Mar 24	50.95000 -1.22	51.93	50.54	51.77	236,473
29 Feb 24	52.17000 +0.99	53.12	51.88	52.20	159,423
28 Feb 24	51.18000 -1.19	52.51	51.15	51.80	131,783
27 Feb 24	52.37000 +0.74	52.53	51.86	52.08	137,775
26 Feb 24	51.63000 -0.93	52.93	51.13	52.20	148,775
23 Feb 24	52.56000 -0.06	53.20	52.16	52.55	132,614
22 Feb 24	52.62000 -0.36	53.39	52.06	52.67	224,721
21 Feb 24	52.98000 -0.21	53.43	52.44	52.86	188,106
20 Feb 24	53.19000 -0.57	53.96	53.09	53.11	129,702
16 Feb 24	53.76000 -0.23	54.17	52.57	53.51	213,832
15 Feb 24	53.99000 +2.54	54.23	51.81	52.00	235,404
14 Feb 24	51.45000 +0.29	51.96	50.60	51.92	247,870
13 Feb 24	51.16000 -3.13	52.33	50.10	52.19	365,667
12 Feb 24	54.29000 +1.35	54.99	53.08	53.15	329,068
09 Feb 24	52.94000 +0.34	53.48	51.42	52.30	376,957
08 Feb 24	52.60000 -0.68	53.63	52.26	53.12	263,544
07 Feb 24	53.28000 -0.56	54.04	52.31	54.04	201,205
06 Feb 24	53.84000 -0.86	55.74	53.40	54.90	188,964
05 Feb 24	54.70000 -1.05	55.44	54.10	54.86	366,360
02 Feb 24	55.75000 +1.15	56.42	53.61	53.61	445,501
01 Feb 24	54.60000 -1.49	57.44	52.76	56.69	811,392
31 Jan 24	56.09000 -3.68	59.68	55.93	58.90	436,429
30 Jan 24	59.77000 -0.46	60.38	59.75	60.20	371,018
29 Jan 24	60.23000 +0.84	60.33	59.33	59.66	510,178
26 Jan 24	59.39000 +0.37	60.14	59.02	59.49	224,899
25 Jan 24	59.02000 -0.88	60.99	58.78	60.87	322,607
24 Jan 24	59.90000 -0.82	62.03	59.82	61.27	350,405
23 Jan 24	60.72000 -1.09	62.48	60.51	62.48	320,610
22 Jan 24	61.81000 +1.59	61.86	60.03	60.55	297,736
19 Jan 24	60.22000 -0.81	62.99	58.98	62.99	379,932
18 Jan 24	61.03000 +0.42	61.48	60.48	61.11	209,452
17 Jan 24	60.61000 -0.56	61.56	58.31	60.04	172,122
16 Jan 24	61.17000 -1.48	62.39	60.94	61.30	203,996
12 Jan 24	62.65000 -0.62	64.68	61.93	64.00	125,902
11 Jan 24	63.27000 -1.03	63.88	62.01	63.87	340,275
10 Jan 24	64.30000 +0.34	64.35	63.01	63.64	135,592
09 Jan 24	63.96000 -0.06	64.35	62.57	63.14	153,252
08 Jan 24	64.02000 +0.34	64.16	63.36	63.69	210,732
05 Jan 24	63.68000 +0.30	64.73	61.70	62.78	150,154
04 Jan 24	63.38000 +0.74	63.83	62.75	62.93	162,620
03 Jan 24	62.64000 -2.63	64.98	62.50	64.98	189,435
02 Jan 24	65.27000 -0.54	66.65	64.96	65.12	151,740
29 Dec 23	65.81000 -2.01	67.51	65.62	67.51	173,442
28 Dec 23	67.82000 +0.17	68.10	66.75	67.14	145,787
27 Dec 23	67.65000 +0.29	67.96	67.01	67.37	160,360
26 Dec 23	67.36000 +1.40	67.70	65.88	66.43	131,359
22 Dec 23	65.96000 +0.09	66.77	65.75	65.75	201,264
21 Dec 23	65.87000 +1.05	66.03	64.87	65.82	160,445
20 Dec 23	64.82000 -1.14	67.32	64.79	66.08	330,318
19 Dec 23	65.96000 +1.12	66.36	65.08	65.08	247,807
18 Dec 23	64.84000 -0.47	66.19	64.64	65.94	240,915
15 Dec 23	65.31000 -1.06	67.44	65.04	67.44	975,375
14 Dec 23	66.37000 +1.28	68.75	64.74	67.17	513,015
13 Dec 23	65.09000 +4.15	65.28	60.86	61.18	346,688
12 Dec 23	60.94000 -0.83	61.76	60.86	61.76	200,372
11 Dec 23	61.77000 +0.17	62.03	61.20	61.51	150,604
08 Dec 23	61.60000 +0.54	62.08	59.54	61.13	137,585
07 Dec 23	61.06000 +1.23	61.08	59.35	60.05	131,584
06 Dec 23	59.83000 +0.35	61.65	59.74	60.17	228,539
05 Dec 23	59.48000 -0.38	60.19	58.56	59.37	247,189
04 Dec 23	59.86000 +0.09	60.52	57.10	58.96	403,669
01 Dec 23	59.77000 +2.75	60.82	55.79	56.60	322,180
30 Nov 23	57.02000 +0.15	57.44	56.37	57.05	321,069
29 Nov 23	56.87000 +1.36	57.81	55.98	55.98	207,824
28 Nov 23	55.51000 +0.03	55.62	54.83	55.41	165,181
27 Nov 23	55.48000 -0.21	55.54	54.99	55.34	155,620
24 Nov 23	55.69000 +0.15	56.02	55.10	55.66	62,072
22 Nov 23	55.54000 +0.38	56.10	55.13	55.84	148,723
21 Nov 23	55.16000 -1.33	56.65	55.07	56.15	139,986
20 Nov 23	56.49000 -0.54	57.13	56.17	56.86	219,210
17 Nov 23	57.03000 +0.40	58.17	56.88	56.97	245,854
16 Nov 23	56.63000 -0.21	56.96	55.26	56.92	183,959
15 Nov 23	56.84000 +0.47	57.86	55.94	56.25	259,641
14 Nov 23	56.37000 +4.53	57.00	53.63	54.14	301,194
13 Nov 23	51.84000 +0.05	52.21	50.65	51.36	170,921
10 Nov 23	51.79000 +0.28	52.17	50.95	51.75	191,256
09 Nov 23	51.51000 -0.20	52.36	51.17	51.83	170,049
08 Nov 23	51.71000 -1.42	53.21	51.46	53.09	197,172
07 Nov 23	53.13000 -0.73	53.80	53.01	53.49	188,010
06 Nov 23	53.86000 -0.11	54.23	53.37	53.85	274,516
03 Nov 23	53.97000 +1.57	55.17	52.99	53.71	223,985
02 Nov 23	52.40000 +2.42	52.74	50.36	50.36	232,252
01 Nov 23	49.98000 +1.18	50.28	48.51	49.05	228,162
31 Oct 23	48.80000 -0.02	49.67	48.53	48.82	166,563
30 Oct 23	48.82000 +1.48	49.31	46.61	47.94	194,422
27 Oct 23	47.34000 -1.26	48.97	46.75	48.59	246,207
26 Oct 23	48.60000 +2.51	48.77	45.50	46.29	274,245
25 Oct 23	46.09000 +0.65	46.40	44.63	44.99	247,555
24 Oct 23	45.44000 -0.93	47.36	45.11	46.69	209,564
23 Oct 23	46.37000 +0.76	47.26	44.91	45.21	260,505
20 Oct 23	45.61000 -2.19	50.10	45.55	50.10	321,651
19 Oct 23	47.80000 -0.59	49.10	47.60	48.65	213,287
18 Oct 23	48.39000 -1.39	49.62	48.24	49.30	118,250
17 Oct 23	49.78000 +1.40	50.64	47.60	48.12	161,040
16 Oct 23	48.38000 +1.10	48.62	47.70	47.72	170,229
13 Oct 23	47.28000 -0.97	48.74	47.02	48.60	146,455
12 Oct 23	48.25000 -0.89	49.74	48.05	49.07	150,626
11 Oct 23	49.14000 -0.04	49.91	48.39	49.32	166,510
10 Oct 23	49.18000 +0.33	49.81	48.90	49.20	255,873
09 Oct 23	48.85000 +0.65	49.43	47.96	48.02	142,922
06 Oct 23	48.20000 -0.36	49.02	47.05	47.99	341,913
05 Oct 23	48.56000 +0.94	48.88	47.08	47.55	362,729
04 Oct 23	47.62000 +0.01	48.04	47.18	47.76	181,617
03 Oct 23	47.61000 -0.84	48.60	47.18	48.03	185,209
02 Oct 23	48.45000 -0.64	49.09	48.21	49.06	215,188
29 Sep 23	49.09000 +0.20	49.63	48.80	48.88	197,134
28 Sep 23	48.89000 +0.54	49.33	48.17	48.47	279,084
27 Sep 23	48.35000 -0.30	49.34	47.85	49.01	164,031
26 Sep 23	48.65000 -0.38	49.56	48.26	48.45	215,896
25 Sep 23	49.03000 +0.84	49.08	47.30	47.90	114,879
22 Sep 23	48.19000 -0.61	49.99	47.96	48.94	189,487
21 Sep 23	48.80000 -0.63	49.53	48.68	48.93	177,134
20 Sep 23	49.43000 -0.40	51.11	49.40	50.19	173,355
19 Sep 23	49.83000 -0.01	50.35	49.25	50.06	256,228
18 Sep 23	49.84000 -1.30	51.12	49.81	51.12	261,241
15 Sep 23	51.14000 -0.63	52.06	50.82	51.69	1,036,632
14 Sep 23	51.77000 +0.66	52.14	51.35	51.50	246,997
13 Sep 23	51.11000 -1.14	52.48	50.99	52.12	310,666
12 Sep 23	52.25000 -0.61	53.00	51.66	51.69	218,471
11 Sep 23	52.86000 -1.40	57.23	52.81	54.65	247,843
08 Sep 23	54.26000 +0.51	56.01	53.56	54.02	200,156
07 Sep 23	53.75000 -0.14	55.69	53.37	53.80	303,213
06 Sep 23	53.89000 -0.96	55.45	53.08	55.03	245,003
05 Sep 23	54.85000 -1.19	56.01	53.72	55.61	268,987
01 Sep 23	56.04000 +2.02	56.21	54.44	54.44	160,652
31 Aug 23	54.02000 +0.05	54.30	53.53	53.93	204,255
30 Aug 23	53.97000 +0.21	54.04	53.13	53.67	114,067
29 Aug 23	53.76000 +0.52	53.98	52.76	53.46	135,387
28 Aug 23	53.24000 +0.49	53.50	51.01	52.99	183,954
25 Aug 23	52.75000 -0.45	53.56	51.97	53.45	167,992
24 Aug 23	53.20000 -0.07	53.73	52.69	53.03	229,141
23 Aug 23	53.27000 -0.21	53.87	53.06	53.52	143,345
22 Aug 23	53.48000 -1.19	55.23	53.47	54.64	213,822
21 Aug 23	54.67000 -0.72	56.04	54.29	55.47	191,400
18 Aug 23	55.39000 +0.13	55.88	54.22	54.67	323,029
17 Aug 23	55.26000 +0.64	55.62	54.60	54.87	233,169
16 Aug 23	54.62000 -0.37	55.75	54.47	54.99	198,701
15 Aug 23	54.99000 -1.50	56.35	54.58	55.73	221,104
14 Aug 23	56.49000 -0.65	56.84	55.28	56.67	190,248
11 Aug 23	57.14000 -0.48	57.55	56.12	57.18	149,500
10 Aug 23	57.62000 +0.22	58.46	57.10	57.77	148,445
09 Aug 23	57.40000 -0.98	58.44	56.93	58.00	229,548
08 Aug 23	58.38000 -1.12	58.55	56.68	58.31	221,147
07 Aug 23	59.50000 +0.34	59.86	58.45	59.15	148,686
04 Aug 23	59.16000 -0.38	59.99	58.65	59.39	137,923
03 Aug 23	59.54000 +0.35	60.04	58.10	59.05	155,870
02 Aug 23	59.19000 +0.14	59.31	58.10	58.17	147,486
01 Aug 23	59.05000 -1.20	60.14	58.43	59.72	182,683
31 Jul 23	60.25000 +0.30	60.83	56.36	59.90	216,332
28 Jul 23	59.95000 -0.09	61.07	59.16	60.47	176,707
27 Jul 23	60.04000 -1.03	62.04	59.58	61.73	361,159
26 Jul 23	61.07000 +3.38	61.21	58.47	58.66	483,549
25 Jul 23	57.69000 -1.04	59.52	57.55	58.76	406,980
24 Jul 23	58.73000 +3.15	58.74	55.12	55.35	408,831
21 Jul 23	55.58000 +2.16	55.83	53.10	55.00	505,314
20 Jul 23	53.42000 -0.04	53.54	52.03	53.21	283,802
19 Jul 23	53.46000 +1.83	53.65	51.69	51.97	221,387
18 Jul 23	51.63000 +2.07	51.92	49.70	49.70	208,380
17 Jul 23	49.56000 +0.53	50.01	48.92	48.92	161,012
14 Jul 23	49.03000 -0.81	50.23	48.62	50.00	301,517
13 Jul 23	49.84000 +1.60	50.39	48.30	48.68	362,630
12 Jul 23	48.24000 +1.79	48.66	47.48	47.48	339,794
11 Jul 23	46.45000 +0.84	46.57	45.20	45.80	212,499
10 Jul 23	45.61000 -0.53	47.19	45.40	46.02	245,112
07 Jul 23	46.14000 +0.65	46.92	45.41	45.41	205,859
06 Jul 23	45.49000 -0.01	45.72	44.27	44.89	279,234
05 Jul 23	45.50000 -0.68	46.30	44.85	45.68	227,655
03 Jul 23	46.18000 +1.67	46.30	44.84	44.84	135,424
30 Jun 23	44.51000 -0.98	45.95	44.49	45.95	188,039
29 Jun 23	45.49000 +0.50	46.72	45.40	45.75	200,583
28 Jun 23	44.99000 -1.42	46.33	44.91	46.33	217,386
27 Jun 23	46.41000 +0.62	47.44	45.26	45.93	201,052
26 Jun 23	45.79000 +0.38	46.57	45.33	45.41	282,830
23 Jun 23	45.41000 -0.55	45.88	44.08	44.84	651,865
22 Jun 23	45.96000 -1.62	47.55	45.56	47.31	215,804
21 Jun 23	47.58000 -1.05	48.55	47.50	48.55	200,458
20 Jun 23	48.63000 -0.66	49.33	47.99	49.17	220,748
16 Jun 23	49.29000 -0.34	50.09	48.08	50.09	979,440
15 Jun 23	49.63000 +0.53	50.05	48.72	48.72	267,572
14 Jun 23	49.10000 -2.34	51.92	48.87	51.49	267,646
13 Jun 23	51.44000 +0.53	52.54	50.60	51.28	224,614
12 Jun 23	50.91000 -0.52	52.81	50.03	51.15	260,074
09 Jun 23	51.43000 -0.17	53.46	50.76	51.82	172,411
08 Jun 23	51.60000 -1.76	52.96	50.73	52.96	237,323
07 Jun 23	53.36000 +2.28	53.94	51.46	51.67	309,669
06 Jun 23	51.08000 +3.59	51.98	47.30	47.30	279,471
05 Jun 23	47.49000 -1.92	49.14	46.91	49.14	258,814
02 Jun 23	49.41000 +3.92	49.64	45.88	46.47	345,516
01 Jun 23	45.49000 +1.35	46.16	44.05	44.43	251,419
31 May 23	44.14000 -1.28	45.18	43.28	45.18	250,187
30 May 23	45.42000 +0.19	46.03	44.14	45.41	211,517
26 May 23	45.23000 +0.33	45.33	44.45	44.90	235,661
25 May 23	44.90000 -1.78	46.85	44.60	46.24	228,016
24 May 23	46.68000 -1.44	48.25	46.66	47.95	216,928
23 May 23	48.12000 -0.06	49.31	47.40	48.36	223,782
22 May 23	48.18000 +1.04	48.47	46.67	47.02	215,413
19 May 23	47.14000 -1.64	49.99	46.15	49.24	242,760
18 May 23	48.78000 -0.58	49.68	46.08	49.40	422,546
17 May 23	49.36000 +3.96	49.81	45.99	46.21	261,931
16 May 23	45.40000 -0.98	47.15	45.28	46.59	203,884
15 May 23	46.38000 +0.73	47.01	45.40	45.93	250,527
12 May 23	45.65000 +0.32	45.90	44.56	45.69	185,116
11 May 23	45.33000 -1.24	46.00	44.88	45.73	211,807
10 May 23	46.57000 -0.99	48.60	45.85	48.50	244,168
09 May 23	47.56000 -0.38	48.33	46.89	48.32	251,690
08 May 23	47.94000 -1.58	51.56	47.61	50.22	188,522
05 May 23	49.52000 +1.76	50.74	48.73	50.08	286,944
04 May 23	47.76000 -2.01	49.37	46.16	48.04	392,302
03 May 23	49.77000 -0.28	52.50	49.57	50.75	330,762
02 May 23	50.05000 -3.80	54.27	49.77	54.27	349,846
01 May 23	53.85000 -2.15	56.19	53.66	56.05	279,553
28 Apr 23	56.00000 +1.00	56.81	55.28	55.28	341,004
27 Apr 23	55.00000 -0.80	56.09	54.90	56.01	272,855
26 Apr 23	55.80000 -0.27	56.79	55.50	56.33	252,838
25 Apr 23	56.07000 -2.17	58.12	55.64	57.74	226,989
24 Apr 23	58.24000 -1.34	59.78	58.01	59.10	252,032
21 Apr 23	59.58000 -2.11	59.88	54.67	58.61	440,147
20 Apr 23	61.69000 -0.65	61.82	60.75	61.54	193,536
19 Apr 23	62.34000 +1.58	63.14	60.69	61.08	169,042
18 Apr 23	60.76000 -2.50	63.10	60.29	63.10	200,491
17 Apr 23	63.26000 +1.52	63.26	61.06	61.94	152,403
14 Apr 23	61.74000 -1.31	64.48	61.25	63.90	167,131
13 Apr 23	63.05000 +0.87	63.40	61.70	62.37	164,272
12 Apr 23	62.18000 -0.98	63.74	61.82	63.46	136,250
11 Apr 23	63.16000 -0.27	64.20	63.14	63.55	185,225
10 Apr 23	63.43000 -0.45	64.86	63.18	63.63	283,366
06 Apr 23	63.88000 +0.20	64.43	63.58	63.80	203,169
05 Apr 23	63.68000 -0.24	64.02	63.22	63.22	199,840
04 Apr 23	63.92000 -0.55	64.87	62.51	64.87	214,670
03 Apr 23	64.47000 -1.15	66.07	64.32	65.84	186,628
31 Mar 23	65.62000 +0.29	66.27	64.97	65.86	242,110
30 Mar 23	65.33000 -1.45	67.48	64.74	66.79	182,270
29 Mar 23	66.78000 -0.60	67.91	65.95	67.59	212,867
28 Mar 23	67.38000 -0.14	68.14	66.58	67.60	191,335
27 Mar 23	67.52000 -0.38	68.84	67.44	68.39	260,584
24 Mar 23	67.90000 +2.62	68.31	63.72	64.02	439,956
23 Mar 23	65.28000 -1.49	67.35	65.09	67.35	363,231
22 Mar 23	66.77000 -2.88	69.68	66.64	69.35	327,131
21 Mar 23	69.65000 +1.81	72.44	69.59	70.45	444,314
20 Mar 23	67.84000 -0.48	70.97	67.74	69.68	460,703
17 Mar 23	68.32000 -3.25	70.38	67.64	70.06	1,072,649
16 Mar 23	71.57000 +4.17	72.70	66.71	66.71	430,871
15 Mar 23	67.40000 -0.72	68.26	64.56	65.02	432,744
14 Mar 23	68.12000 +2.18	71.88	67.55	69.11	460,353
13 Mar 23	65.94000 -4.65	69.68	65.03	68.38	888,917
10 Mar 23	70.59000 -0.66	71.35	67.61	69.84	658,815
09 Mar 23	71.25000 -4.45	75.94	71.00	75.37	427,337
08 Mar 23	75.70000 +0.02	76.11	75.19	75.84	255,212
07 Mar 23	75.68000 -1.69	77.22	75.12	77.22	230,762
06 Mar 23	77.37000 -0.63	78.39	77.03	78.03	242,628
03 Mar 23	78.00000 +0.50	78.50	77.11	77.60	320,347
02 Mar 23	77.50000 -1.13	78.20	77.05	78.20	242,820
01 Mar 23	78.63000 -1.05	79.44	78.53	79.25	300,117
28 Feb 23	79.68000 -0.60	81.01	79.63	80.44	178,419
27 Feb 23	80.28000 -0.58	81.83	79.99	81.20	122,896
24 Feb 23	80.86000 +0.40	80.86	79.86	80.06	166,191
23 Feb 23	80.46000 +0.27	80.81	79.84	80.19	144,730
22 Feb 23	80.19000 -0.19	80.50	79.83	80.50	234,586
21 Feb 23	80.38000 -0.71	80.62	79.96	80.47	171,377
17 Feb 23	81.09000 +0.21	81.49	80.53	81.03	151,887
16 Feb 23	80.88000 +0.01	81.27	80.02	80.23	189,065
15 Feb 23	80.87000 +0.61	81.23	79.84	80.00	135,260
14 Feb 23	80.26000 -0.90	81.29	80.02	81.21	103,816
13 Feb 23	81.16000 +0.27	81.60	80.67	80.67	78,067
10 Feb 23	80.89000 +0.31	81.42	80.14	80.50	83,432
09 Feb 23	80.58000 -0.45	81.68	80.36	81.50	121,650
08 Feb 23	81.03000 -1.39	82.66	80.42	81.90	183,164
07 Feb 23	82.42000 +0.82	82.55	80.80	81.14	196,270
06 Feb 23	81.60000 -1.14	83.08	81.36	82.61	160,440
03 Feb 23	82.74000 +1.00	83.16	80.96	81.61	251,440
02 Feb 23	81.74000 +1.44	81.74	79.23	80.33	194,601
01 Feb 23	80.30000 +0.61	81.10	79.00	79.12	242,495
31 Jan 23	79.69000 +2.53	79.92	76.95	77.37	335,741
30 Jan 23	77.16000 -0.40	78.57	76.02	77.42	240,909
27 Jan 23	77.56000 -0.62	78.96	77.41	78.23	210,302
26 Jan 23	78.18000 +1.73	78.18	76.41	77.23	325,878
25 Jan 23	76.45000 -0.48	78.12	76.31	76.88	225,763
24 Jan 23	76.93000 +0.20	77.30	76.19	76.84	230,297
23 Jan 23	76.73000 -0.18	78.27	76.02	76.67	312,235
20 Jan 23	76.91000 -2.33	81.47	75.01	81.47	555,807
19 Jan 23	79.24000 -0.39	80.54	78.70	79.03	265,989
18 Jan 23	79.63000 -1.63	81.16	79.44	81.02	218,551
17 Jan 23	81.26000 -0.44	82.23	80.17	81.87	109,231
13 Jan 23	81.70000 -0.10	82.12	80.36	81.34	129,480
12 Jan 23	81.80000 +1.51	82.05	80.47	80.81	171,325
11 Jan 23	80.29000 -0.02	80.94	80.11	80.55	124,818
10 Jan 23	80.31000 +0.93	80.40	79.05	79.64	267,643
09 Jan 23	79.38000 -2.19	81.64	79.12	81.64	244,032
06 Jan 23	81.57000 +1.61	82.07	80.73	80.73	138,885
05 Jan 23	79.96000 -0.66	80.59	79.61	80.42	217,668
04 Jan 23	80.62000 -1.89	83.50	80.11	82.64	269,215
03 Jan 23	82.51000 -1.92	85.12	81.93	85.05	258,966
30 Dec 22	84.43000 -0.75	85.32	83.82	84.87	202,705
29 Dec 22	85.18000 +0.68	85.67	84.48	84.67	85,763
28 Dec 22	84.50000 -0.76	85.89	84.50	85.41	91,713
27 Dec 22	85.26000 +0.46	85.98	84.33	85.01	122,765
23 Dec 22	84.80000 +0.39	85.19	83.65	83.74	58,612
22 Dec 22	84.41000 -0.29	84.43	83.01	84.21	124,932
21 Dec 22	84.70000 +1.11	85.68	83.58	84.41	174,175
20 Dec 22	83.59000 +0.51	84.16	83.18	83.31	217,935
19 Dec 22	83.08000 +1.02	83.26	82.38	82.38	163,633
16 Dec 22	82.06000 -0.04	82.24	81.04	81.47	628,003
15 Dec 22	82.10000 -1.65	83.38	81.33	82.91	230,153
14 Dec 22	83.75000 -1.19	85.84	83.68	85.64	328,980
13 Dec 22	84.94000 -4.08	90.31	84.71	88.35	284,572
12 Dec 22	89.02000 +0.61	89.57	87.47	87.97	177,355
09 Dec 22	88.41000 +0.85	89.11	87.62	87.66	179,113
08 Dec 22	87.56000 +0.44	87.79	86.53	87.22	142,884
07 Dec 22	87.12000 -0.83	88.97	86.61	88.04	138,523
06 Dec 22	87.95000 -0.55	89.20	87.42	88.32	232,243
05 Dec 22	88.50000 -3.01	91.09	87.25	90.87	198,336
02 Dec 22	91.51000 +0.65	91.65	90.11	90.11	147,630
01 Dec 22	90.86000 +0.34	91.04	87.43	90.09	166,110
30 Nov 22	90.52000 +2.08	90.86	87.14	88.49	258,291
29 Nov 22	88.44000 +0.28	88.58	87.86	87.96	175,846
28 Nov 22	88.16000 -0.75	88.81	87.55	88.46	184,063
25 Nov 22	88.91000 +0.97	89.13	87.57	88.37	62,751
23 Nov 22	87.94000 -0.45	88.68	87.88	88.27	74,537
22 Nov 22	88.39000 +0.52	88.88	87.82	88.45	152,468
21 Nov 22	87.87000 +1.49	88.09	86.68	86.68	156,439
18 Nov 22	86.38000 +1.14	86.67	85.60	86.42	153,487
17 Nov 22	85.24000 -0.38	85.38	84.60	85.16	126,701
16 Nov 22	85.62000 -0.38	86.45	85.29	85.95	141,931
15 Nov 22	86.00000 +0.09	87.02	85.08	86.84	181,517
14 Nov 22	85.91000 -0.70	88.02	85.86	86.74	202,948
11 Nov 22	86.61000 -1.96	89.46	86.47	88.53	108,172
10 Nov 22	88.57000 +2.34	89.42	87.70	87.70	212,882
09 Nov 22	86.23000 -0.59	87.19	85.71	86.56	126,090
08 Nov 22	86.82000 -0.37	88.48	86.45	87.57	159,855
07 Nov 22	87.19000 +6.38	87.55	86.47	86.73	150,526
14 Oct 22	80.81000 +0.19	82.43	80.45	81.33	170,052
13 Oct 22	80.62000 +2.62	81.36	77.24	77.24	219,586
12 Oct 22	78.00000 +0.08	78.80	77.24	77.92	107,724
11 Oct 22	77.92000 +0.41	78.77	77.00	77.03	199,711
10 Oct 22	77.51000 +0.56	78.19	77.15	77.30	130,521
07 Oct 22	76.95000 -1.66	78.34	76.82	78.34	139,554
06 Oct 22	78.61000 +0.10	78.75	77.78	78.22	103,594
05 Oct 22	78.51000 -0.17	78.56	76.78	77.59	98,959
04 Oct 22	78.68000 +3.03	78.74	75.83	76.50	177,640
03 Oct 22	75.65000 +1.12	76.06	74.28	75.36	158,835
30 Sep 22	74.53000 -1.27	76.72	74.42	75.89	189,801
29 Sep 22	75.80000 -0.63	76.11	75.03	75.79	159,865
28 Sep 22	76.43000 +0.52	77.18	75.52	76.07	191,607
27 Sep 22	75.91000 -1.48	78.12	75.54	77.59	150,119
26 Sep 22	77.39000 -0.26	78.18	76.90	77.11	167,330
23 Sep 22	77.65000 -0.80	77.80	76.64	77.22	167,616
22 Sep 22	78.45000 -0.83	79.52	77.92	79.52	134,580
21 Sep 22	79.28000 -0.57	80.79	79.14	80.12	162,990
20 Sep 22	79.85000 +0.18	80.06	79.15	79.24	156,535
19 Sep 22	79.67000 +0.81	80.10	78.01	78.46	202,158
16 Sep 22	78.86000 +1.19	79.49	76.95	77.54	624,981
15 Sep 22	77.67000 +0.85	78.22	76.65	76.78	153,239
14 Sep 22	76.82000 +0.17	77.19	76.36	76.80	164,102
13 Sep 22	76.65000 -2.28	77.90	76.10	77.74	162,174
12 Sep 22	78.93000 +0.48	79.40	78.24	78.59	173,234
09 Sep 22	78.45000 +1.62	78.58	76.84	77.15	168,303
08 Sep 22	76.83000 +0.68	77.34	75.25	75.55	221,690
07 Sep 22	76.15000 +0.30	77.28	75.17	75.53	257,241
06 Sep 22	75.85000 -1.04	76.94	75.18	76.86	236,506
02 Sep 22	76.89000 -0.74	79.16	76.33	77.79	175,807
01 Sep 22	77.63000 -0.60	78.22	77.11	78.11	240,062
31 Aug 22	78.23000 -0.75	78.88	78.11	78.81	185,769
30 Aug 22	78.98000 +0.38	79.18	77.82	78.49	210,501
29 Aug 22	78.60000 -1.29	79.83	78.54	79.42	141,430
26 Aug 22	79.89000 -0.81	81.36	79.47	81.20	204,355
25 Aug 22	80.70000 -0.36	81.65	80.21	81.17	265,382
24 Aug 22	81.06000 -0.59	81.55	80.33	81.55	177,810
23 Aug 22	81.65000 -1.76	83.81	81.61	83.51	189,760
22 Aug 22	83.41000 -2.25	84.99	83.12	84.99	162,433
19 Aug 22	85.66000 -0.84	86.29	85.14	86.26	272,078
18 Aug 22	86.50000 -0.01	87.06	85.64	86.47	124,619
17 Aug 22	86.51000 -1.57	87.45	86.07	87.29	140,314
16 Aug 22	88.08000 +0.58	88.49	87.53	87.53	140,238
15 Aug 22	87.50000 +0.76	87.77	86.14	86.14	177,964
12 Aug 22	86.74000 +0.25	87.23	86.02	86.95	366,886
11 Aug 22	86.49000 +0.70	86.83	86.20	86.50	150,824
10 Aug 22	85.79000 +1.02	86.26	85.54	85.54	143,463
09 Aug 22	84.77000 +0.50	85.00	84.12	84.48	210,442
08 Aug 22	84.27000 -0.07	85.02	83.94	84.85	96,044
05 Aug 22	84.34000 +0.80	84.46	83.30	83.54	160,367
04 Aug 22	83.54000 -0.29	83.84	83.14	83.75	152,113
03 Aug 22	83.83000 +0.81	84.27	82.62	83.18	137,442
02 Aug 22	83.02000 -1.36	84.98	83.01	84.32	111,191
01 Aug 22	84.38000 +0.58	85.34	82.87	83.17	175,533
29 Jul 22	83.80000 -0.34	84.90	83.63	83.98	239,734
28 Jul 22	84.14000 +0.63	84.35	83.07	83.64	158,440
27 Jul 22	83.51000 -0.08	84.10	83.00	83.10	311,534
26 Jul 22	83.59000 -0.06	84.78	83.22	83.31	173,692
25 Jul 22	83.65000 +1.69	84.04	82.55	82.62	276,019
22 Jul 22	81.96000 +0.33	82.26	80.35	81.37	217,522
21 Jul 22	81.63000 -0.76	82.25	81.25	81.77	163,790
20 Jul 22	82.39000 +1.36	82.70	80.03	80.57	208,536
19 Jul 22	81.03000 +1.56	81.33	79.78	80.36	257,506
18 Jul 22	79.47000 +0.23	80.48	79.12	79.81	227,347
15 Jul 22	79.24000 +1.91	80.02	78.32	78.64	190,571
14 Jul 22	77.33000 -1.34	77.64	76.20	77.55	119,671
13 Jul 22	78.67000 -1.28	79.75	78.51	79.63	126,719
12 Jul 22	79.95000 +0.01	80.62	79.63	79.65	169,514
11 Jul 22	79.94000 -0.42	80.45	79.59	79.73	139,351
08 Jul 22	80.36000 +0.18	80.71	79.71	80.58	131,720
07 Jul 22	80.18000 -0.44	81.54	80.12	81.17	127,609
06 Jul 22	80.62000 -0.85	81.76	79.93	80.88	215,780
05 Jul 22	81.47000 -0.05	81.67	79.55	80.32	289,740
01 Jul 22	81.52000 +2.09	81.71	78.94	78.94	201,536
30 Jun 22	79.43000 -0.08	80.04	78.14	78.25	252,632
29 Jun 22	79.51000 -0.57	80.28	79.03	80.28	176,987
28 Jun 22	80.08000 -0.01	81.28	79.95	80.50	173,041
27 Jun 22	80.09000 +1.01	80.46	79.22	79.72	179,199
24 Jun 22	79.08000 +0.11	79.86	78.67	78.67	510,581
23 Jun 22	78.97000 -1.24	80.50	77.89	79.93	179,013
22 Jun 22	80.21000 -0.26	80.53	78.88	79.66	193,809
21 Jun 22	80.47000 +1.68	80.86	79.48	80.08	189,150
17 Jun 22	78.79000 +1.17	79.90	78.06	78.86	559,770
16 Jun 22	77.62000 -2.09	79.17	77.28	78.69	267,198
15 Jun 22	79.71000 +0.52	80.96	77.20	79.79	176,920
14 Jun 22	79.19000 +0.91	79.78	77.80	78.00	209,646
13 Jun 22	78.28000 -1.94	79.51	78.08	78.60	249,480
10 Jun 22	80.22000 +0.03	80.48	78.93	78.93	230,452
09 Jun 22	80.19000 -2.26	82.34	79.95	82.23	128,307
08 Jun 22	82.45000 -1.58	83.55	81.93	83.55	139,444
07 Jun 22	84.03000 +0.34	84.14	82.79	83.09	91,525
06 Jun 22	83.69000 +0.03	84.68	83.32	83.90	114,996
03 Jun 22	83.66000 -0.13	83.77	83.03	83.38	119,839
02 Jun 22	83.79000 +1.34	83.79	82.09	82.71	98,033
01 Jun 22	82.45000 -0.85	83.29	81.79	83.29	117,614
31 May 22	83.30000 -0.25	83.99	82.25	82.81	179,888
27 May 22	83.55000 +1.03	83.62	82.59	82.77	97,012
26 May 22	82.52000 +1.59	82.77	81.51	81.51	144,530
25 May 22	80.93000 +0.63	81.87	79.82	80.28	157,328
24 May 22	80.30000 -1.00	81.48	79.29	81.30	177,012
23 May 22	81.30000 +1.54	81.94	80.11	80.73	181,877
20 May 22	79.76000 +1.18	79.76	77.69	78.77	246,368
19 May 22	78.58000 -0.51	80.00	78.32	78.40	288,312
18 May 22	79.09000 -0.14	79.59	78.15	78.15	313,049
17 May 22	79.23000 +2.89	79.54	77.33	77.63	150,392
16 May 22	76.34000 -0.47	77.43	75.78	77.43	154,345
13 May 22	76.81000 -0.34	78.44	76.36	77.63	164,283
12 May 22	77.15000 +0.93	77.26	75.36	76.04	207,759
11 May 22	76.22000 -0.42	78.35	76.13	76.92	185,572
10 May 22	76.64000 -0.64	78.56	75.76	77.66	251,671
09 May 22	77.28000 -0.29	78.16	76.56	76.92	194,035
06 May 22	77.57000 -0.16	77.83	76.46	77.71	195,720
05 May 22	77.73000 -2.06	78.98	77.02	78.91	171,069
04 May 22	79.79000 +1.91	80.08	77.75	78.14	147,946
03 May 22	77.88000 +0.46	78.60	77.02	77.44	168,801
02 May 22	77.42000 +0.26	77.94	76.17	77.35	206,709
29 Apr 22	77.16000 -1.48	78.76	76.82	78.45	224,612
28 Apr 22	78.64000 +1.44	78.64	77.15	77.87	138,521
27 Apr 22	77.20000 +0.53	77.95	76.09	76.82	236,914
26 Apr 22	76.67000 -2.26	78.46	76.59	78.00	198,292
25 Apr 22	78.93000 +0.39	79.34	77.04	78.51	241,395
22 Apr 22	78.54000 -1.69	79.50	78.20	79.50	192,107
21 Apr 22	80.23000 -0.47	81.45	79.84	81.37	258,428
20 Apr 22	80.70000 +0.82	81.62	79.45	80.78	94,074
19 Apr 22	79.88000 +1.40	80.20	78.52	78.85	201,965
18 Apr 22	78.48000 +0.04	79.48	78.00	78.02	207,466
14 Apr 22	78.44000 -0.63	79.77	78.01	79.61	147,513
13 Apr 22	79.07000 +1.15	79.36	77.39	77.77	188,116
12 Apr 22	77.92000 +0.16	78.64	77.03	77.94	219,752
11 Apr 22	77.76000 +0.60	78.71	76.91	76.91	209,387
08 Apr 22	77.16000 -1.20	79.13	76.76	79.10	323,882
07 Apr 22	78.36000 -0.01	79.13	77.63	78.73	284,061
06 Apr 22	78.37000 -1.29	80.38	78.25	79.92	253,310
05 Apr 22	79.66000 -0.91	80.79	79.51	80.55	155,501
04 Apr 22	80.57000 -0.89	81.72	79.86	81.72	205,477
01 Apr 22	81.46000 -0.23	83.05	80.72	82.32	241,039
31 Mar 22	81.69000 -1.55	83.78	81.49	82.95	225,257
30 Mar 22	83.24000 -1.62	85.33	82.29	85.04	249,490
29 Mar 22	84.86000 +0.31	86.32	84.01	85.52	228,042
28 Mar 22	84.55000 -0.68	84.60	83.25	84.59	136,488
25 Mar 22	85.23000 +1.86	85.26	82.68	83.32	111,600
24 Mar 22	83.37000 +1.10	83.48	81.61	82.64	104,857
23 Mar 22	82.27000 -3.07	84.84	82.16	84.84	107,648
22 Mar 22	85.34000 +0.94	86.89	83.92	85.24	153,514
21 Mar 22	84.40000 -2.12	87.18	83.56	86.41	239,886
18 Mar 22	86.52000 +2.15	86.72	81.94	84.24	667,638
17 Mar 22	84.37000 -1.33	84.90	83.29	84.90	124,298
16 Mar 22	85.70000 +1.88	86.12	83.66	84.67	207,920
15 Mar 22	83.82000 -0.44	85.20	82.61	84.90	169,711
14 Mar 22	84.26000 -0.25	86.19	83.72	85.49	182,782
11 Mar 22	84.51000 +0.67	85.36	83.39	84.00	149,752
10 Mar 22	83.84000 +0.74	83.95	81.56	81.93	110,851
09 Mar 22	83.10000 +1.84	83.89	82.00	82.00	177,120
08 Mar 22	81.26000 -0.43	83.87	80.72	82.20	214,058
07 Mar 22	81.69000 -1.61	83.40	81.30	82.94	202,007
04 Mar 22	83.30000 -1.95	84.87	82.28	83.81	142,860
03 Mar 22	85.25000 +0.06	85.44	84.21	85.44	150,421
02 Mar 22	85.19000 +3.41	85.73	82.52	82.56	151,553
01 Mar 22	81.78000 -4.23	85.76	81.01	85.38	248,953
28 Feb 22	86.01000 +0.08	86.61	84.43	84.43	204,697
25 Feb 22	85.93000 +3.52	86.54	81.42	82.93	179,796
24 Feb 22	82.41000 -1.29	82.63	79.57	81.21	219,520
23 Feb 22	83.70000 -0.73	85.10	83.40	84.25	182,720
22 Feb 22	84.43000 -0.80	85.32	83.93	84.62	160,490
18 Feb 22	85.23000 +0.45	85.93	83.57	84.16	130,198
17 Feb 22	84.78000 -1.17	85.53	83.86	85.27	176,791
16 Feb 22	85.95000 -1.32	87.30	85.82	86.52	156,629
15 Feb 22	87.27000 +2.41	87.39	85.81	86.00	187,521
14 Feb 22	84.86000 -0.29	86.80	84.48	85.89	190,230
11 Feb 22	85.15000 -0.33	87.09	84.09	85.28	211,491
10 Feb 22	85.48000 -0.22	86.78	84.81	85.50	212,636
09 Feb 22	85.70000 -1.76	87.98	85.13	87.28	141,967
08 Feb 22	87.46000 +2.51	87.50	85.42	85.48	192,895
07 Feb 22	84.95000 +0.17	85.44	83.99	84.76	117,780
04 Feb 22	84.78000 +2.08	85.23	82.76	83.13	129,497
03 Feb 22	82.70000 -0.57	84.33	82.28	83.13	103,319
02 Feb 22	83.27000 -0.89	84.14	82.30	83.99	178,493
01 Feb 22	84.16000 -0.19	84.65	82.48	83.78	173,728
31 Jan 22	84.35000 +1.48	84.83	80.53	81.81	311,163
28 Jan 22	82.87000 +0.14	84.90	80.69	82.62	137,632
27 Jan 22	82.73000 -1.31	85.79	82.04	84.37	184,235
26 Jan 22	84.04000 -0.25	86.20	82.42	84.29	186,490
25 Jan 22	84.29000 +0.78	85.37	81.75	82.95	160,404
24 Jan 22	83.51000 +0.03	84.05	81.64	82.88	262,604
21 Jan 22	83.48000 +3.62	84.62	75.07	75.07	341,444
20 Jan 22	79.86000 -3.25	84.30	79.44	83.54	157,296
19 Jan 22	83.11000 -1.85	85.90	82.93	85.40	147,287
18 Jan 22	84.96000 -2.03	87.66	84.80	87.57	143,184
14 Jan 22	86.99000 +0.70	87.07	84.79	85.46	120,939
13 Jan 22	86.29000 +0.52	87.55	85.26	86.12	133,566
12 Jan 22	85.77000 -0.74	86.97	85.39	86.51	199,569
11 Jan 22	86.51000 -1.76	88.26	86.02	88.26	123,153
10 Jan 22	88.27000 +1.63	88.39	86.36	87.02	221,865
07 Jan 22	86.64000 +0.33	87.12	85.88	86.65	128,250
06 Jan 22	86.31000 +2.91	86.62	83.09	84.22	152,617
05 Jan 22	83.40000 -1.18	85.40	83.10	84.67	153,300
04 Jan 22	84.58000 +1.26	85.93	83.37	84.38	381,875
03 Jan 22	83.32000 +1.79	83.80	82.05	82.05	211,180
31 Dec 21	81.53000 -0.27	82.21	81.07	81.62	126,342
30 Dec 21	81.80000 -0.17	82.87	80.21	82.37	171,606
29 Dec 21	81.97000 +0.73	82.23	80.46	81.24	136,318
28 Dec 21	81.24000 -0.06	82.33	80.62	80.90	111,462
27 Dec 21	81.30000 +1.47	82.97	79.23	80.00	135,833
23 Dec 21	79.83000 -0.22	81.22	79.55	80.04	157,083
22 Dec 21	80.05000 +0.49	80.17	78.88	79.27	162,566
21 Dec 21	79.56000 +2.27	79.96	78.29	78.30	326,070
20 Dec 21	77.29000 -1.42	77.88	76.46	77.52	344,871
17 Dec 21	78.71000 -1.41	80.19	77.28	79.49	867,116
16 Dec 21	80.12000 -0.61	82.51	79.88	81.73	270,727
15 Dec 21	80.73000 -1.25	82.93	80.30	82.34	608,881
14 Dec 21	81.98000 +1.01	82.93	81.07	81.09	175,283
13 Dec 21	80.97000 -0.85	81.85	79.80	81.24	204,146
10 Dec 21	81.82000 +0.68	82.42	80.41	81.56	123,969
09 Dec 21	81.14000 -1.65	82.33	81.12	81.95	185,798
08 Dec 21	82.79000 +0.33	83.28	81.82	82.44	1,396,056
07 Dec 21	82.46000 -0.26	84.23	81.97	83.02	178,852
06 Dec 21	82.72000 +2.85	83.59	80.21	81.03	234,376
03 Dec 21	79.87000 -1.73	81.91	79.18	81.91	166,195
02 Dec 21	81.60000 +2.69	82.07	79.48	79.56	229,678
01 Dec 21	78.91000 -0.15	81.95	78.75	80.90	248,585
30 Nov 21	79.06000 -1.21	80.17	78.32	79.15	286,787
29 Nov 21	80.27000 -1.42	83.16	80.10	82.92	274,338
26 Nov 21	81.69000 -4.17	84.57	80.24	82.89	181,696
24 Nov 21	85.86000 -0.53	86.85	85.18	86.03	126,164
23 Nov 21	86.39000 +0.35	87.34	85.58	85.58	247,651
22 Nov 21	86.04000 +1.31	88.37	85.22	86.79	296,751
19 Nov 21	84.73000 -0.99	85.14	83.43	84.80	174,232
18 Nov 21	85.72000 -0.69	86.75	85.09	86.33	314,395
17 Nov 21	86.41000 -1.27	87.07	85.73	87.07	278,920
16 Nov 21	87.68000 +0.15	88.42	85.59	87.40	354,914
15 Nov 21	87.53000 -0.26	89.50	86.87	88.21	363,018
12 Nov 21	87.79000 -2.09	90.81	86.81	89.82	4,261,607
11 Nov 21	89.88000 +1.35	90.86	88.08	88.59	621,984
10 Nov 21	88.53000 -3.19	92.46	88.40	91.76	478,584
09 Nov 21	91.72000 +0.04	92.26	90.00	91.01	382,890
08 Nov 21	91.68000 +1.11	93.52	90.73	90.91	362,185
05 Nov 21	90.57000 +1.14	91.61	88.01	90.29	194,801
04 Nov 21	89.43000 -1.44	90.74	88.13	90.74	205,444
03 Nov 21	90.87000 +3.25	91.31	86.60	86.60	253,635
02 Nov 21	87.62000 +0.15	88.39	86.80	88.04	195,263
01 Nov 21	87.47000 +2.97	87.70	84.82	85.82	205,441
29 Oct 21	84.50000 +0.29	85.05	83.42	84.30	134,440
28 Oct 21	84.21000 +3.02	84.45	81.35	81.35	220,005
27 Oct 21	81.19000 -1.38	82.34	80.78	81.95	205,015
26 Oct 21	82.57000 -1.10	83.68	82.35	83.68	208,832
25 Oct 21	83.67000 -1.16	84.41	80.86	81.92	291,172
22 Oct 21	84.83000 +1.42	84.99	82.45	83.49	301,004
21 Oct 21	83.41000 -0.86	84.85	83.03	84.11	248,880
20 Oct 21	84.27000 +2.22	84.49	81.53	81.82	289,440
19 Oct 21	82.05000 +1.04	82.10	79.95	81.34	236,768
18 Oct 21	81.01000 +0.59	81.27	80.17	80.17	134,446
15 Oct 21	80.42000 +0.22	81.96	80.28	81.96	175,640
14 Oct 21	80.20000 +0.49	80.36	79.33	80.00	148,247
13 Oct 21	79.71000 -1.37	81.17	78.60	80.96	101,627
12 Oct 21	81.08000 -0.63	82.10	80.91	81.46	147,676
11 Oct 21	81.71000 +0.42	82.30	80.96	81.82	134,145
08 Oct 21	81.29000 +0.86	81.59	79.90	80.46	119,153
07 Oct 21	80.43000 +2.29	80.52	78.32	78.89	207,716
06 Oct 21	78.14000 +0.58	78.22	76.03	77.32	126,729
05 Oct 21	77.56000 -1.73	79.75	77.50	79.75	187,058
04 Oct 21	79.29000 +0.05	80.43	78.23	79.27	134,548
01 Oct 21	79.24000 +3.09	79.96	76.15	76.71	267,279
30 Sep 21	76.15000 -1.16	78.16	75.99	77.59	143,405
29 Sep 21	77.31000 +1.97	77.58	75.19	75.49	146,131
28 Sep 21	75.34000 -1.18	78.11	75.02	76.96	121,613
27 Sep 21	76.52000 +2.60	77.59	74.11	74.11	196,879
24 Sep 21	73.92000 +0.05	75.05	72.98	72.98	180,338
23 Sep 21	73.87000 +2.61	74.45	71.75	71.75	187,236
22 Sep 21	71.26000 +1.13	72.01	70.67	71.67	100,095
21 Sep 21	70.13000 -0.10	70.88	69.69	70.43	159,686
20 Sep 21	70.23000 -1.30	70.47	69.04	69.77	199,126
17 Sep 21	71.53000 +1.20	71.64	69.98	71.27	492,560
16 Sep 21	70.33000 +0.07	70.76	69.47	70.43	115,456
15 Sep 21	70.26000 +0.83	70.51	68.93	69.44	149,371
14 Sep 21	69.43000 -2.00	71.47	69.10	71.47	98,356
13 Sep 21	71.43000 +0.53	71.95	70.42	71.43	126,295
10 Sep 21	70.90000 -2.08	73.63	70.80	73.09	109,943
09 Sep 21	72.98000 -0.79	74.35	72.74	73.62	107,614
08 Sep 21	73.77000 -0.57	74.62	73.35	73.96	108,531
07 Sep 21	74.34000 -0.75	75.83	74.22	75.09	100,879
03 Sep 21	75.09000 -0.53	75.96	74.79	75.93	81,790
02 Sep 21	75.62000 -0.46	76.64	75.52	76.24	113,942
01 Sep 21	76.08000 -0.62	77.92	75.64	77.92	128,457
31 Aug 21	76.70000 +0.68	77.13	75.94	76.37	100,721
30 Aug 21	76.02000 -2.20	78.14	75.82	78.14	131,628
27 Aug 21	78.22000 +1.63	78.22	76.98	76.98	174,476
26 Aug 21	76.59000 -0.95	78.44	76.57	77.60	156,868
25 Aug 21	77.54000 -0.15	78.50	77.39	77.60	130,813
24 Aug 21	77.69000 -0.71	78.95	77.39	78.60	150,092
23 Aug 21	78.40000 +0.82	78.80	77.59	78.00	218,902
20 Aug 21	77.58000 +1.91	77.61	75.53	75.62	143,879
19 Aug 21	75.67000 +0.44	75.71	74.36	74.48	253,387
18 Aug 21	75.23000 -0.61	76.40	75.02	75.79	146,266
17 Aug 21	75.84000 -0.82	76.66	74.98	76.00	192,668
16 Aug 21	76.66000 +0.53	76.71	74.65	75.58	284,400
13 Aug 21	76.13000 -0.07	77.17	75.82	75.97	241,728
12 Aug 21	76.20000 +0.03	76.66	75.48	76.13	184,665
11 Aug 21	76.17000 +0.42	76.83	75.08	75.93	213,316
10 Aug 21	75.75000 +2.81	75.96	73.00	73.40	290,655
09 Aug 21	72.94000 -0.76	74.05	72.56	73.30	148,031
06 Aug 21	73.70000 +2.14	73.96	72.19	72.69	197,964
05 Aug 21	71.56000 +0.71	71.79	71.03	71.17	101,615
04 Aug 21	70.85000 -1.13	71.36	70.39	71.14	130,117
03 Aug 21	71.98000 +1.01	72.15	70.22	71.46	147,001
02 Aug 21	70.97000 +0.29	72.18	70.33	70.81	189,092
30 Jul 21	70.68000 +0.07	71.63	70.35	70.35	189,739
29 Jul 21	70.61000 -0.03	71.62	70.13	71.12	149,106
28 Jul 21	70.64000 +1.69	70.70	68.75	69.49	161,865
27 Jul 21	68.95000 -0.97	69.73	68.48	69.55	105,236
26 Jul 21	69.92000 +0.75	70.59	69.23	69.23	118,287
23 Jul 21	69.17000 +0.47	71.06	68.46	69.73	116,745
22 Jul 21	68.70000 -1.78	70.73	68.14	70.34	167,280
21 Jul 21	70.48000 +0.37	71.92	70.38	70.73	114,132
20 Jul 21	70.11000 +0.82	72.40	68.92	69.19	244,543
19 Jul 21	69.29000 -1.90	70.55	68.61	69.61	237,719
16 Jul 21	71.19000 -1.33	73.02	71.06	73.02	159,772
15 Jul 21	72.52000 +1.17	72.53	70.64	70.99	119,020
14 Jul 21	71.35000 +0.30	71.79	70.70	71.12	159,826
13 Jul 21	71.05000 -1.35	72.14	70.42	72.14	153,943
12 Jul 21	72.40000 +0.13	72.72	70.98	71.54	183,371
09 Jul 21	72.27000 +2.17	72.28	70.92	71.60	255,991
08 Jul 21	70.10000 -1.78	71.10	69.52	70.45	174,586
07 Jul 21	71.88000 -0.20	72.75	71.19	71.62	221,630
06 Jul 21	72.08000 -2.62	74.44	71.68	74.44	139,243
02 Jul 21	74.70000 -1.18	76.15	74.55	75.76	131,414
01 Jul 21	75.88000 +0.38	76.30	75.34	76.12	125,038
30 Jun 21	75.50000 +0.20	75.94	74.84	74.85	123,961
29 Jun 21	75.30000 -0.16	76.50	75.05	76.19	124,858
28 Jun 21	75.46000 -3.01	78.77	75.26	78.07	164,447
25 Jun 21	78.47000 -0.29	79.32	78.07	78.24	629,277
24 Jun 21	78.76000 +0.85	78.82	77.74	78.15	229,187
23 Jun 21	77.91000 +0.12	78.40	77.51	78.11	371,448
22 Jun 21	77.79000 +0.14	78.18	76.20	77.51	200,915
21 Jun 21	77.65000 +2.19	78.62	76.40	76.42	262,911
18 Jun 21	75.46000 -3.15	78.42	75.42	77.02	708,413
17 Jun 21	78.61000 -2.90	81.98	78.32	81.80	264,552
16 Jun 21	81.51000 +1.57	81.92	79.02	79.97	197,159
15 Jun 21	79.94000 +1.06	80.83	78.75	79.20	161,061
14 Jun 21	78.88000 -0.63	79.78	78.22	79.78	195,633
11 Jun 21	79.51000 -0.67	80.79	79.17	80.68	141,752
10 Jun 21	80.18000 -0.85	81.80	80.17	81.55	217,673
09 Jun 21	81.03000 -0.51	81.33	80.54	81.21	216,861
08 Jun 21	81.54000 -0.26	82.00	81.03	81.50	201,163
07 Jun 21	81.80000 +0.50	82.19	80.79	81.54	246,577
04 Jun 21	81.30000 -0.04	81.51	80.15	80.94	114,423
03 Jun 21	81.34000 +0.47	81.59	80.06	80.86	173,510
02 Jun 21	80.87000 -1.04	82.01	80.70	81.92	187,311
01 Jun 21	81.91000 +0.30	82.78	79.43	81.79	206,550
28 May 21	81.61000 +0.44	81.99	80.02	81.30	199,324
27 May 21	81.17000 +2.38	81.25	79.10	79.47	249,472
26 May 21	78.79000 +2.14	78.81	76.52	77.03	164,666
25 May 21	76.65000 -2.20	79.71	76.65	78.76	148,405
24 May 21	78.85000 -0.76	79.71	78.83	79.52	142,622
21 May 21	79.61000 +1.20	79.86	78.85	79.38	126,834
20 May 21	78.41000 +0.26	78.71	76.84	77.89	141,159
19 May 21	78.15000 -0.05	78.25	76.06	77.23	231,126
18 May 21	78.20000 -1.97	80.42	78.17	80.34	165,437
17 May 21	80.17000 -0.02	80.46	78.80	78.80	112,574
14 May 21	80.19000 +1.43	80.46	78.58	79.10	148,102
13 May 21	78.76000 +2.47	79.10	75.71	76.09	280,949
12 May 21	76.29000 -1.86	78.88	76.10	78.48	150,691
11 May 21	78.15000 -1.40	79.64	77.56	78.17	187,316
10 May 21	79.55000 -0.44	81.00	79.28	80.40	239,429
07 May 21	79.99000 -1.72	81.06	79.60	80.48	228,510
06 May 21	81.71000 +0.32	81.71	79.93	81.69	205,942
05 May 21	81.39000 -1.63	83.89	81.14	83.18	184,880
04 May 21	83.02000 -0.31	84.49	82.43	82.75	270,907
03 May 21	83.33000 +1.43	83.33	81.79	83.15	374,586
30 Apr 21	81.90000 -1.20	82.88	81.81	82.66	342,155
29 Apr 21	83.10000 -1.08	85.35	82.81	84.50	229,746
28 Apr 21	84.18000 +0.24	84.79	83.36	84.25	297,523
27 Apr 21	83.94000 +0.87	83.96	81.83	82.98	317,862
26 Apr 21	83.07000 +1.64	83.84	81.51	83.24	296,199
23 Apr 21	81.43000 +2.36	83.76	73.93	75.82	987,874
22 Apr 21	79.07000 -0.50	80.74	79.07	80.11	109,285
21 Apr 21	79.57000 +1.41	80.07	77.12	77.52	157,561
20 Apr 21	78.16000 -3.59	81.31	78.09	81.28	173,505
19 Apr 21	81.75000 -0.77	83.32	81.01	82.26	118,008
16 Apr 21	82.52000 +0.57	83.79	81.85	82.86	65,490
15 Apr 21	81.95000 -0.24	83.22	80.39	82.64	111,042
14 Apr 21	82.19000 +0.97	83.35	80.87	80.87	112,063
13 Apr 21	81.22000 -2.49	83.37	81.09	83.37	78,851
12 Apr 21	83.71000 +0.22	84.51	83.51	83.84	90,193
09 Apr 21	83.49000 +1.00	83.57	82.35	82.89	65,352
08 Apr 21	82.49000 -0.25	83.15	81.30	82.66	96,046
07 Apr 21	82.74000 -1.07	84.27	82.42	84.03	96,731
06 Apr 21	83.81000 -0.83	85.10	83.61	84.52	71,124
05 Apr 21	84.64000 +0.02	86.23	83.84	85.81	121,598
01 Apr 21	84.62000 +0.43	85.42	83.64	83.81	118,812
31 Mar 21	84.19000 -0.67	87.00	83.79	85.25	238,365
30 Mar 21	84.86000 +0.08	86.96	84.85	85.38	150,003
29 Mar 21	84.78000 -2.26	88.32	84.33	86.31	109,102
26 Mar 21	87.04000 +0.95	87.81	85.02	86.75	128,234
25 Mar 21	86.09000 +1.21	87.05	84.19	84.29	135,339
24 Mar 21	84.88000 +0.27	88.34	84.82	85.92	133,835
23 Mar 21	84.61000 -3.61	87.37	84.31	86.67	179,641
22 Mar 21	88.22000 -2.35	90.99	86.91	90.35	149,873
19 Mar 21	90.57000 -1.76	93.32	89.13	89.33	713,691
18 Mar 21	92.33000 -0.44	96.13	91.89	93.16	137,100
17 Mar 21	92.77000 -0.95	94.75	92.14	94.20	147,196
16 Mar 21	93.72000 -2.21	95.93	92.93	95.16	181,619
15 Mar 21	95.93000 -2.69	98.80	95.14	98.80	113,287
12 Mar 21	98.62000 +1.38	99.85	97.25	97.94	188,177
11 Mar 21	97.24000 +1.52	97.27	92.48	95.53	144,321
10 Mar 21	95.72000 +1.46	96.23	94.37	94.37	169,956
09 Mar 21	94.26000 +0.04	95.95	90.76	93.32	174,258
08 Mar 21	94.22000 +3.30	95.13	91.61	92.31	137,326
05 Mar 21	90.92000 +3.22	90.99	87.62	89.43	167,795
04 Mar 21	87.70000 +0.06	91.17	86.35	87.24	159,106
03 Mar 21	87.64000 +1.58	90.00	86.50	86.66	168,081
02 Mar 21	86.06000 -1.80	88.37	86.06	87.85	72,762
01 Mar 21	87.86000 +2.35	88.34	86.61	87.07	72,192
26 Feb 21	85.51000 -0.85	87.10	84.16	85.83	156,122
25 Feb 21	86.36000 -1.69	89.09	86.30	88.57	95,573
24 Feb 21	88.05000 +2.65	88.76	84.28	86.01	165,473
23 Feb 21	85.40000 +0.38	87.82	83.36	85.20	149,746
22 Feb 21	85.02000 +1.58	85.54	83.03	83.51	157,173
19 Feb 21	83.44000 +0.92	83.96	82.36	82.55	325,786
18 Feb 21	82.52000 +1.17	82.75	80.93	80.93	141,623
17 Feb 21	81.35000 +0.45	81.63	79.80	80.22	129,463
16 Feb 21	80.90000 +2.25	81.34	78.66	79.55	134,696
12 Feb 21	78.65000 -2.30	80.60	77.88	80.45	155,607
11 Feb 21	80.95000 -0.04	82.10	79.15	81.14	138,410
10 Feb 21	80.99000 -0.86	82.59	80.87	82.00	99,988
09 Feb 21	81.85000 +2.35	82.00	78.83	79.14	141,580
08 Feb 21	79.50000 +2.65	79.50	76.91	77.63	94,705
05 Feb 21	76.85000 -0.89	79.19	76.03	78.66	108,540
04 Feb 21	77.74000 +1.51	79.09	76.53	76.53	116,695
03 Feb 21	76.23000 -2.07	77.96	75.18	77.82	152,613
02 Feb 21	78.30000 +1.61	79.20	76.91	77.98	86,957
01 Feb 21	76.69000 +1.61	77.38	74.06	75.33	96,875
29 Jan 21	75.08000 -1.39	76.53	74.42	76.18	137,038
28 Jan 21	76.47000 -0.05	78.51	75.43	77.74	154,042
27 Jan 21	76.52000 -2.09	78.74	75.61	76.78	121,753
26 Jan 21	78.61000 +0.17	79.79	78.07	79.14	100,323
25 Jan 21	78.44000 +0.36	78.72	75.54	77.52	140,361
22 Jan 21	78.08000 -0.60	78.53	75.36	77.04	268,690
21 Jan 21	78.68000 -1.32	80.50	78.27	79.95	137,862
20 Jan 21	80.00000 +0.71	80.20	79.02	79.29	120,444
19 Jan 21	79.29000 -0.33	80.50	78.41	80.50	174,634
15 Jan 21	79.62000 -0.29	80.04	78.06	79.06	84,016
14 Jan 21	79.91000 +1.46	80.50	78.93	78.99	87,921
13 Jan 21	78.45000 -1.33	79.30	77.63	79.25	71,418
12 Jan 21	79.78000 +1.46	80.64	78.42	78.87	73,847
11 Jan 21	78.32000 +1.25	78.71	76.14	76.14	83,036
08 Jan 21	77.07000 -3.55	81.24	76.11	80.41	152,386
07 Jan 21	80.62000 +1.81	81.09	79.46	80.36	168,060
06 Jan 21	78.81000 +4.72	81.81	75.40	76.04	461,620
05 Jan 21	74.09000 +1.49	75.14	72.31	72.61	147,003
04 Jan 21	72.60000 -0.44	73.69	71.33	73.35	110,708
31 Dec 20	73.04000 +0.03	73.68	70.98	73.00	80,118
30 Dec 20	73.01000 +0.82	73.54	71.07	71.57	101,877
29 Dec 20	72.19000 -2.24	74.97	71.80	74.51	93,003
28 Dec 20	74.43000 +0.46	74.98	73.10	74.38	130,122
24 Dec 20	73.97000 -0.23	74.27	66.84	74.27	59,754
23 Dec 20	74.20000 +2.61	74.22	72.44	72.44	101,900
22 Dec 20	71.59000 -1.48	73.95	71.12	73.29	104,648
21 Dec 20	73.07000 -1.37	75.14	72.06	75.14	89,904
18 Dec 20	74.44000 -0.07	75.61	73.73	74.93	611,414
17 Dec 20	74.51000 -1.65	75.65	73.61	74.19	138,309
16 Dec 20	76.16000 -0.66	77.45	75.84	77.45	140,390
15 Dec 20	76.82000 +1.71	77.33	74.12	76.08	118,792
14 Dec 20	75.11000 +0.54	76.20	74.13	75.00	120,469
11 Dec 20	74.57000 +0.75	74.76	72.73	72.73	88,717
10 Dec 20	73.82000 +0.23	73.87	70.51	72.78	83,750
09 Dec 20	73.59000 +0.56	74.36	72.86	73.92	111,783
08 Dec 20	73.03000 +0.83	73.33	70.88	71.42	70,835
07 Dec 20	72.20000 -0.07	72.51	70.75	71.74	70,747
04 Dec 20	72.27000 +1.89	72.47	70.04	70.85	71,089
03 Dec 20	70.38000 -0.11	71.11	69.33	70.79	80,508
02 Dec 20	70.49000 +2.10	70.51	68.26	68.26	107,310
01 Dec 20	68.39000 +0.75	69.69	67.61	68.96	129,044
30 Nov 20	67.64000 -3.34	70.33	67.43	70.10	110,847
27 Nov 20	70.98000 -0.12	73.09	68.88	70.91	58,126
25 Nov 20	71.10000 -1.93	73.46	70.64	72.69	133,743
24 Nov 20	73.03000 +3.19	73.34	70.61	71.37	176,112
23 Nov 20	69.84000 +0.41	70.60	67.92	69.84	162,011
20 Nov 20	69.43000 +0.04	69.73	67.66	68.40	196,221
19 Nov 20	69.39000 +0.26	69.60	67.12	69.03	94,295
18 Nov 20	69.13000 -1.69	71.89	69.12	71.32	98,734
17 Nov 20	70.82000 -0.61	71.26	68.77	70.36	111,738
16 Nov 20	71.43000 +2.83	71.97	70.09	71.11	136,822
13 Nov 20	68.60000 +2.42	69.05	64.01	66.15	97,382
12 Nov 20	66.18000 -1.48	68.09	64.71	66.55	105,964
11 Nov 20	67.66000 -3.52	71.18	66.60	71.18	115,099
10 Nov 20	71.18000 +3.22	71.68	67.61	69.06	181,635
09 Nov 20	67.96000 +9.47	70.21	62.48	63.77	232,003
06 Nov 20	58.49000 -0.67	60.16	58.29	59.84	82,446
05 Nov 20	59.16000 +0.85	59.45	57.77	58.32	63,562
04 Nov 20	58.31000 -3.56	61.30	58.14	60.68	159,668
03 Nov 20	61.87000 +2.14	62.38	60.39	61.02	185,075
02 Nov 20	59.73000 +2.44	59.84	57.30	58.01	161,887
30 Oct 20	57.29000 +0.78	57.54	56.26	56.41	120,389
29 Oct 20	56.51000 +0.66	56.97	54.03	55.45	140,319
28 Oct 20	55.85000 -2.32	57.37	55.45	56.92	154,780
27 Oct 20	58.17000 -0.83	59.52	55.52	58.90	160,354
26 Oct 20	59.00000 +0.88	59.40	58.00	58.62	204,160
23 Oct 20	58.12000 +2.60	59.03	55.77	56.25	243,710
22 Oct 20	55.52000 +3.18	55.75	51.92	51.92	408,873
21 Oct 20	52.34000 +0.40	52.72	51.79	52.09	237,314
20 Oct 20	51.94000 +0.61	52.83	50.80	51.89	111,602
19 Oct 20	51.33000 -1.61	53.28	51.28	53.28	111,033
16 Oct 20	52.94000 +0.57	53.44	51.75	52.17	235,558
15 Oct 20	52.37000 +0.79	52.54	50.82	50.82	114,441
14 Oct 20	51.58000 -1.63	53.79	51.52	53.10	124,424
13 Oct 20	53.21000 -1.78	54.71	52.90	53.77	82,121
12 Oct 20	54.99000 -0.05	55.39	54.56	55.00	76,529
09 Oct 20	55.04000 -0.68	56.58	54.97	56.44	109,244
08 Oct 20	55.72000 +0.38	56.43	55.31	55.93	68,281
07 Oct 20	55.34000 -0.02	56.71	54.87	55.69	138,652
06 Oct 20	55.36000 +1.05	56.81	54.30	55.22	183,080
05 Oct 20	54.31000 +1.42	54.58	52.41	53.49	111,516
02 Oct 20	52.89000 +0.74	53.54	51.00	51.11	156,956
01 Oct 20	52.15000 -0.23	52.95	51.49	52.12	138,522
30 Sep 20	52.38000 +1.75	52.76	50.78	50.78	259,112
29 Sep 20	50.63000 +0.29	51.24	49.25	50.19	127,692
28 Sep 20	50.34000 +0.22	51.68	50.26	50.69	131,752
25 Sep 20	50.12000 -0.37	50.40	49.52	49.85	172,728
24 Sep 20	50.49000 +0.19	51.40	49.80	50.42	129,310
23 Sep 20	50.30000 -1.34	52.80	50.26	51.52	166,289
22 Sep 20	51.64000 -0.86	53.21	51.33	52.52	161,586
21 Sep 20	52.50000 -1.70	53.46	51.63	52.97	228,427
18 Sep 20	54.20000 -0.14	55.09	53.47	54.82	518,752
17 Sep 20	54.34000 -0.56	55.50	53.75	54.04	173,146
16 Sep 20	54.90000 -1.75	56.80	54.63	56.78	241,572
15 Sep 20	56.65000 -0.35	57.39	56.01	57.06	217,561
14 Sep 20	57.00000 +0.82	58.21	56.42	57.00	154,144
11 Sep 20	56.18000 -0.85	57.02	55.39	57.00	257,158
10 Sep 20	57.03000 -1.40	59.10	56.91	58.55	150,275
09 Sep 20	58.43000 -1.15	60.26	58.26	60.15	158,646
08 Sep 20	59.58000 -3.08	62.85	59.03	62.13	159,140
04 Sep 20	62.66000 +0.25	64.21	61.42	63.78	197,900
03 Sep 20	62.41000 -0.63	65.27	62.04	63.20	146,427
02 Sep 20	63.04000 +0.30	63.56	62.14	62.34	70,375
01 Sep 20	62.74000 -0.11	63.40	61.89	62.37	90,540
31 Aug 20	62.85000 -1.11	64.24	62.80	64.00	123,320
28 Aug 20	63.96000 -1.03	65.82	63.78	65.82	65,769
27 Aug 20	64.99000 +0.90	66.00	63.66	63.91	101,640
26 Aug 20	64.09000 -1.50	66.01	63.97	66.01	54,183
25 Aug 20	65.59000 +0.01	66.33	65.46	66.33	68,738
24 Aug 20	65.58000 +1.95	65.70	62.92	64.35	103,706
21 Aug 20	63.63000 -0.83	64.69	63.23	63.88	81,121
20 Aug 20	64.46000 -1.85	66.30	64.42	65.28	68,872
19 Aug 20	66.31000 -0.67	67.94	65.73	67.24	108,742
18 Aug 20	66.98000 -0.96	68.22	66.41	68.12	81,165
17 Aug 20	67.94000 -0.81	68.41	67.54	68.41	68,518
14 Aug 20	68.74500 +0.60	69.31	63.50	67.39	93,419
13 Aug 20	68.15000 -1.35	69.04	67.86	68.86	65,980
12 Aug 20	69.50000 -0.55	71.67	68.60	71.67	67,245
11 Aug 20	70.05000 +0.31	72.17	69.37	71.08	137,912
10 Aug 20	69.74000 +1.22	71.10	68.69	68.69	91,103
07 Aug 20	68.52000 +3.04	68.53	64.90	65.07	83,338
06 Aug 20	65.48000 -0.39	66.20	64.59	65.87	59,411
05 Aug 20	65.87000 +2.35	66.25	63.66	64.37	133,794
04 Aug 20	63.52000 -0.58	64.22	62.50	64.16	133,684
03 Aug 20	64.10000 -0.42	65.33	63.88	65.11	82,130
31 Jul 20	64.52000 -1.08	65.39	62.75	65.14	135,355
30 Jul 20	65.60000 -1.07	65.68	64.20	65.36	51,624
29 Jul 20	66.67000 +1.75	66.84	64.79	65.08	72,158
28 Jul 20	64.92000 -0.63	66.23	64.90	65.07	73,443
27 Jul 20	65.55000 -1.21	66.57	64.34	66.57	68,716
24 Jul 20	66.76000 -0.82	69.29	66.54	68.00	96,325
23 Jul 20	67.58000 +1.37	67.96	65.82	65.82	113,572
22 Jul 20	66.21000 -1.14	67.16	65.44	67.16	89,938
21 Jul 20	67.35000 +3.94	67.65	64.26	64.26	112,578
20 Jul 20	63.41000 -1.28	64.96	63.40	64.22	81,035
17 Jul 20	64.69000 -1.26	66.17	64.31	65.72	108,224
16 Jul 20	65.95000 -0.32	66.82	64.92	65.84	74,949
15 Jul 20	66.27000 +3.40	67.06	64.54	64.73	153,603
14 Jul 20	62.87000 -0.86	63.99	62.04	63.50	119,172
13 Jul 20	63.73000 +0.97	64.81	62.36	63.77	133,247
10 Jul 20	62.76000 +1.99	62.89	60.88	60.88	107,483
09 Jul 20	60.77000 -1.06	61.59	59.61	61.59	157,841
08 Jul 20	61.83000 -0.54	63.09	60.58	62.41	123,603
07 Jul 20	62.37000 -1.36	63.50	61.86	63.00	150,202
06 Jul 20	63.73000 -0.41	66.50	63.06	65.80	109,538
02 Jul 20	64.14000 -0.06	66.85	63.95	66.34	132,636
01 Jul 20	64.20000 -2.89	67.32	64.04	67.32	150,536
30 Jun 20	67.09000 +2.60	67.42	64.49	64.58	132,278
29 Jun 20	64.49000 +2.97	64.94	62.14	62.79	157,635
26 Jun 20	61.52000 -2.98	63.73	60.80	62.66	257,829
25 Jun 20	64.50000 +1.84	64.50	62.00	62.15	171,990
24 Jun 20	62.66000 -4.10	64.77	62.44	63.18	196,373
23 Jun 20	66.76000 -0.96	69.41	66.73	68.96	125,706
22 Jun 20	67.72000 +0.00	68.39	66.21	67.04	135,273
19 Jun 20	67.72000 +1.07	68.27	65.11	66.33	582,512
18 Jun 20	66.65000 +0.19	68.45	65.28	65.28	163,346
17 Jun 20	66.46000 -1.96	69.43	66.46	68.64	159,933
16 Jun 20	68.42000 +1.70	70.43	68.04	69.98	187,456
15 Jun 20	66.72000 +0.94	67.62	62.61	63.26	158,156
12 Jun 20	65.78000 +1.77	67.17	63.58	67.17	209,647
11 Jun 20	64.01000 -7.48	68.00	63.56	68.00	159,415
10 Jun 20	71.49000 -3.66	75.10	71.40	75.10	136,738
09 Jun 20	75.15000 -1.13	76.59	74.18	75.00	213,721
08 Jun 20	76.28000 -0.87	78.78	75.65	75.84	194,871
05 Jun 20	77.15000 +4.09	78.63	74.11	75.00	261,531
04 Jun 20	73.06000 +1.71	74.14	70.25	70.30	217,589
03 Jun 20	71.35000 +2.42	72.95	70.36	70.49	173,279
02 Jun 20	68.93000 -0.61	70.87	68.24	70.39	93,894
01 Jun 20	69.54000 +0.07	71.21	69.26	70.00	162,103
29 May 20	69.47000 -2.21	70.92	68.55	70.42	159,313
28 May 20	71.68000 -2.56	74.99	71.02	74.93	154,420
27 May 20	74.24000 +5.46	75.00	70.72	71.06	226,810
26 May 20	68.78000 +5.00	69.56	65.79	66.46	155,380
22 May 20	63.78000 -1.18	65.62	63.20	65.32	85,465
21 May 20	64.96000 +0.38	65.76	64.35	64.35	136,996
20 May 20	64.58000 +4.72	64.70	60.25	61.31	210,768
19 May 20	59.86000 -2.20	62.08	59.81	61.64	138,623
18 May 20	62.06000 +5.78	62.49	58.63	58.84	208,962
15 May 20	56.28000 -0.53	57.15	55.57	56.44	189,916
14 May 20	56.81000 -0.78	57.61	54.65	56.15	215,199
13 May 20	57.59000 -3.96	61.60	56.88	61.50	253,127
12 May 20	61.55000 -2.25	63.61	61.41	63.61	200,188
11 May 20	63.80000 -2.90	65.21	62.84	65.21	141,842
08 May 20	66.70000 +3.00	67.05	64.75	64.75	111,337
07 May 20	63.70000 -1.50	67.11	63.46	66.66	127,790
06 May 20	65.20000 -0.94	66.54	63.94	66.34	171,758
05 May 20	66.14000 -1.82	69.54	65.76	69.28	129,933
04 May 20	67.96000 -2.33	69.90	67.77	69.51	195,897
01 May 20	70.29000 -2.60	71.99	69.16	71.35	169,598
30 Apr 20	72.89000 -3.73	74.75	72.86	74.75	272,344
29 Apr 20	76.62000 +3.84	78.29	73.82	74.69	262,005
28 Apr 20	72.78000 +1.95	73.36	71.66	71.72	177,604
27 Apr 20	70.83000 +3.90	72.08	67.71	67.79	166,731
24 Apr 20	66.93000 -0.78	70.81	65.01	68.27	246,158
23 Apr 20	67.71000 +0.58	68.45	65.20	67.22	150,640
22 Apr 20	67.13000 +0.70	68.71	66.65	68.27	109,571
21 Apr 20	66.43000 -1.76	66.95	65.60	66.25	195,124
20 Apr 20	68.19000 -0.65	69.44	67.15	67.15	161,614
17 Apr 20	68.84000 +3.73	69.45	66.04	66.04	201,475
16 Apr 20	65.11000 -1.29	67.64	63.12	66.42	279,077
15 Apr 20	66.40000 -5.07	70.19	66.09	69.51	231,746
14 Apr 20	71.47000 +2.32	71.57	69.25	70.62	382,130
13 Apr 20	69.15000 -2.48	71.45	68.26	71.41	139,407
09 Apr 20	71.63000 +4.35	72.17	68.28	68.75	179,048
08 Apr 20	67.28000 +2.29	67.80	64.51	66.58	184,759
07 Apr 20	64.99000 -2.61	70.55	64.49	68.55	234,223
06 Apr 20	67.60000 +4.39	67.95	65.88	65.95	291,367
03 Apr 20	63.21000 -4.38	68.18	62.48	66.71	326,586
02 Apr 20	67.59000 +3.59	67.93	62.78	63.19	359,742
01 Apr 20	64.00000 -0.37	64.43	61.44	61.44	490,429
31 Mar 20	64.37000 -0.32	65.00	62.87	63.59	243,310
30 Mar 20	64.69000 +1.89	65.69	62.23	63.41	281,551
27 Mar 20	62.80000 -2.05	65.11	58.84	61.09	301,373
26 Mar 20	64.85000 +6.93	65.28	58.41	58.41	275,377
25 Mar 20	57.92000 +1.07	59.99	54.94	57.21	399,696
24 Mar 20	56.85000 +4.14	57.97	54.75	55.36	455,449
23 Mar 20	52.71000 -7.61	60.50	50.45	60.50	323,003
20 Mar 20	60.32000 -3.91	67.00	57.74	63.52	528,594
19 Mar 20	64.23000 +3.23	66.26	59.09	60.18	371,919
18 Mar 20	61.00000 +0.69	63.19	56.37	56.72	400,279
17 Mar 20	60.31000 +4.86	61.24	55.02	56.22	549,004
16 Mar 20	55.45000 -2.42	59.07	51.98	52.51	356,647
13 Mar 20	57.87000 +5.50	57.89	53.55	55.98	306,125
12 Mar 20	52.37000 -6.99	58.25	52.18	55.58	344,950
11 Mar 20	59.36000 -2.41	61.71	58.92	59.75	171,668
10 Mar 20	61.77000 +3.38	62.20	57.63	60.53	195,622
09 Mar 20	58.39000 -6.24	62.45	58.27	59.93	228,328
06 Mar 20	64.63000 -3.11	67.06	62.87	65.36	212,758
05 Mar 20	67.74000 -1.72	69.05	67.24	68.10	267,047
04 Mar 20	69.46000 -0.11	69.68	66.76	68.51	228,365
03 Mar 20	69.57000 -1.92	72.29	69.11	71.17	164,749
02 Mar 20	71.49000 +3.96	71.49	67.07	67.47	203,877
28 Feb 20	67.53000 -3.30	70.14	66.33	68.05	226,387
27 Feb 20	70.83000 +0.44	72.05	68.42	68.74	267,035
26 Feb 20	70.39000 -0.93	72.47	70.21	71.79	119,592
25 Feb 20	71.32000 -1.25	72.85	70.80	72.53	178,180
24 Feb 20	72.57000 -3.66	74.07	72.42	73.65	66,833
21 Feb 20	76.23000 -1.28	77.30	75.90	77.30	110,989
20 Feb 20	77.51000 +0.71	77.79	76.51	76.51	105,278
19 Feb 20	76.80000 +0.71	77.25	76.07	76.17	145,257
18 Feb 20	76.09000 -0.77	77.05	75.54	76.52	120,143
14 Feb 20	76.86000 -0.41	77.45	76.45	77.02	104,069
13 Feb 20	77.27000 +1.16	77.36	75.43	75.60	97,283
12 Feb 20	76.11000 +0.42	76.37	75.43	76.37	101,087
11 Feb 20	75.69000 +0.51	76.34	75.45	75.59	152,664
10 Feb 20	75.18000 +0.70	75.18	74.04	74.09	159,785
07 Feb 20	74.48000 -0.28	75.44	73.74	74.18	103,487
06 Feb 20	74.76000 -1.70	76.93	74.62	76.68	103,005
05 Feb 20	76.46000 +1.84	76.64	75.47	75.63	120,648
04 Feb 20	74.62000 +1.53	75.23	73.95	74.40	102,525
03 Feb 20	73.09000 +0.89	73.41	72.30	72.30	175,620
31 Jan 20	72.20000 -1.18	72.97	71.94	72.89	139,795
30 Jan 20	73.38000 +0.87	73.48	71.15	72.00	109,569
29 Jan 20	72.51000 -1.60	74.14	72.33	74.11	158,767
28 Jan 20	74.11000 -0.38	75.78	73.93	75.78	123,084
27 Jan 20	74.49000 -1.49	75.13	74.23	74.50	107,394
24 Jan 20	75.98000 -1.64	77.53	75.35	77.53	108,000
23 Jan 20	77.62000 +0.21	77.89	76.56	77.12	133,567
22 Jan 20	77.41000 -1.42	78.97	77.17	78.78	104,999
21 Jan 20	78.83000 -1.22	80.00	78.50	79.67	180,980
17 Jan 20	80.05000 -1.42	82.25	78.19	82.25	334,190
16 Jan 20	81.47000 +1.21	81.63	80.10	80.47	128,323
15 Jan 20	80.26000 -1.13	81.29	79.86	81.03	139,661
14 Jan 20	81.39000 -0.07	81.89	80.75	81.20	163,361
13 Jan 20	81.46000 +0.26	81.73	80.84	81.15	112,389
10 Jan 20	81.20000 -0.31	81.89	80.25	81.70	177,505
09 Jan 20	81.51000 -0.62	82.77	81.42	82.77	165,013
08 Jan 20	82.13000 +0.92	82.46	81.19	81.19	195,935
07 Jan 20	81.21000 -1.17	81.91	80.85	81.91	77,709
06 Jan 20	82.38000 -0.73	82.86	81.65	82.36	96,812
03 Jan 20	83.11000 -0.32	83.34	81.65	82.56	169,190
02 Jan 20	83.43000 +0.18	83.90	82.56	83.80	167,529
31 Dec 19	83.25000 -0.43	84.04	83.23	83.67	156,706
30 Dec 19	83.68000 -0.10	84.60	83.29	84.24	100,948
27 Dec 19	83.78000 -1.39	84.99	83.63	84.77	98,598
26 Dec 19	85.17000 +0.75	85.25	84.17	84.42	77,056
24 Dec 19	84.42000 -0.73	85.17	84.24	85.17	106,282
23 Dec 19	85.15000 -0.82	86.39	84.79	86.39	161,942
20 Dec 19	85.97000 -0.09	86.68	85.84	86.46	599,140
19 Dec 19	86.06000 -0.20	86.49	85.81	86.25	131,359
18 Dec 19	86.26000 -0.09	87.11	85.92	86.57	106,881
17 Dec 19	86.35000 +0.74	86.45	85.42	85.97	124,388
16 Dec 19	85.61000 +1.09	85.99	84.82	84.82	110,046
13 Dec 19	84.52000 -0.63	85.65	83.93	85.04	115,180
12 Dec 19	85.15000 +1.55	85.64	83.28	83.95	121,349
11 Dec 19	83.60000 +0.00	84.06	83.11	83.90	66,519
10 Dec 19	83.60000 +0.26	83.71	83.14	83.46	91,973
09 Dec 19	83.34000 -0.82	83.92	82.11	83.83	113,578
06 Dec 19	84.16000 +1.20	84.72	83.95	83.95	142,075
05 Dec 19	82.96000 -0.37	83.72	82.70	83.36	157,170
04 Dec 19	83.33000 +0.65	84.06	82.78	83.12	115,113
03 Dec 19	82.68000 -1.07	82.97	81.87	82.97	106,246
02 Dec 19	83.75000 -0.45	84.58	82.64	84.53	165,421
29 Nov 19	84.20000 -0.49	84.82	83.67	84.33	37,619
27 Nov 19	84.69000 +0.07	85.37	84.04	84.92	86,117
26 Nov 19	84.62000 +0.33	85.19	81.15	84.26	150,931
25 Nov 19	84.29000 +1.20	84.77	82.64	83.48	153,719
22 Nov 19	83.09000 +0.08	83.63	82.55	82.91	103,785
21 Nov 19	83.01000 -1.48	84.25	82.38	84.09	193,108
20 Nov 19	84.49000 -0.56	85.26	83.81	84.71	135,229
19 Nov 19	85.05000 +0.59	85.40	83.90	84.50	83,337
18 Nov 19	84.46000 -0.75	84.81	83.69	84.81	70,163
15 Nov 19	85.21000 -0.05	86.00	84.39	85.90	158,410
14 Nov 19	85.26000 +0.18	85.52	84.35	85.03	97,197
13 Nov 19	85.08000 -0.43	85.41	84.07	84.83	80,509
12 Nov 19	85.51000 +0.56	86.04	83.92	84.84	91,072
11 Nov 19	84.95000 -0.37	85.67	84.60	85.26	68,097
08 Nov 19	85.32000 +0.08	85.74	84.63	85.43	84,904
07 Nov 19	85.24000 +0.82	86.34	75.52	85.59	87,812
06 Nov 19	84.42000 -1.19	85.56	83.92	85.42	118,490
05 Nov 19	85.61000 +1.44	85.63	84.02	84.62	98,793
04 Nov 19	84.17000 +0.99	84.23	83.45	84.00	97,649
01 Nov 19	83.18000 +1.10	83.23	82.28	82.81	111,728
31 Oct 19	82.08000 -1.80	83.33	81.24	83.33	127,490
30 Oct 19	83.88000 -0.52	84.41	82.78	84.05	83,085
29 Oct 19	84.40000 +1.41	84.53	82.50	82.99	135,572
28 Oct 19	82.99000 +1.09	83.38	81.65	81.87	104,360
25 Oct 19	81.90000 +0.00	82.37	81.17	81.66	119,558
24 Oct 19	81.90000 -0.90	82.99	81.17	82.99	74,450
23 Oct 19	82.80000 -0.22	82.80	81.83	82.50	118,619
22 Oct 19	83.02000 +1.56	83.20	80.40	81.04	133,214
21 Oct 19	81.46000 +1.41	81.62	80.09	80.30	133,547
18 Oct 19	80.05000 +4.18	80.37	62.33	76.14	270,208
17 Oct 19	75.87000 +1.56	76.21	74.03	74.89	143,282
16 Oct 19	74.31000 +0.86	74.60	72.93	73.61	109,725
15 Oct 19	73.45000 +0.75	74.12	71.74	72.94	66,411
14 Oct 19	72.70000 -0.18	73.18	71.20	72.38	67,991
11 Oct 19	72.88000 +1.50	73.87	72.13	72.80	67,222
10 Oct 19	71.38000 +0.40	72.13	71.28	71.32	61,267
09 Oct 19	70.98000 +0.59	71.33	70.38	71.15	79,950
08 Oct 19	70.39000 -2.09	72.30	70.37	71.49	73,863
07 Oct 19	72.48000 +0.23	72.74	71.65	71.95	78,654
04 Oct 19	72.25000 +1.15	72.25	70.65	71.38	80,936
03 Oct 19	71.10000 -0.34	71.50	70.08	71.48	99,364
02 Oct 19	71.44000 -1.37	72.34	70.69	72.34	125,356
01 Oct 19	72.81000 -1.84	75.79	72.17	75.00	158,233
30 Sep 19	74.65000 -0.40	75.50	74.39	75.12	135,908
27 Sep 19	75.05000 +0.41	75.59	74.50	75.01	110,899
26 Sep 19	74.64000 -0.32	75.11	74.13	74.90	107,028
25 Sep 19	74.96000 +1.30	75.31	73.60	73.97	184,294
24 Sep 19	73.66000 -0.44	75.03	73.20	74.33	152,803
23 Sep 19	74.10000 +0.17	74.73	73.25	73.74	131,537
20 Sep 19	73.93000 -0.11	74.68	73.50	74.10	383,309
19 Sep 19	74.04000 -1.09	76.08	74.00	75.42	138,938
18 Sep 19	75.13000 +0.48	75.48	74.13	74.45	132,543
17 Sep 19	74.65000 -0.35	75.05	73.45	74.94	100,455
16 Sep 19	75.00000 -1.08	75.91	74.85	75.37	134,366
13 Sep 19	76.08000 +1.00	76.53	74.78	75.83	114,358
12 Sep 19	75.08000 +0.21	75.49	72.55	74.57	125,713
11 Sep 19	74.87000 +1.36	75.22	72.60	73.89	120,787
10 Sep 19	73.51000 +1.42	73.53	71.72	72.13	111,437
09 Sep 19	72.09000 +3.39	72.66	68.77	68.96	87,619
06 Sep 19	68.70000 -0.08	69.20	68.40	68.57	82,578
05 Sep 19	68.78000 +2.27	69.80	67.53	67.53	113,956
04 Sep 19	66.51000 +0.12	67.40	66.29	67.28	85,310
03 Sep 19	66.39000 -1.22	67.29	65.97	66.74	93,921
30 Aug 19	67.61000 -0.15	68.28	67.28	68.22	54,835
29 Aug 19	67.76000 +1.24	68.19	67.19	67.23	69,345
28 Aug 19	66.52000 +1.44	67.07	64.68	64.68	70,796
27 Aug 19	65.08000 -1.75	67.60	64.95	67.27	115,114
26 Aug 19	66.83000 +0.31	67.54	66.27	67.12	68,564
23 Aug 19	66.52000 -2.41	69.71	66.28	68.61	146,825
22 Aug 19	68.93000 -0.84	70.20	68.93	69.99	69,628
21 Aug 19	69.77000 +0.51	70.00	68.94	70.00	67,184
20 Aug 19	69.26000 -1.22	70.07	68.88	69.98	82,199
19 Aug 19	70.48000 +1.48	71.09	70.05	70.19	66,643
16 Aug 19	69.00000 +1.26	69.18	68.14	68.25	111,133
15 Aug 19	67.74000 -1.00	69.30	67.64	69.00	64,809
14 Aug 19	68.74000 -2.69	70.12	68.23	70.12	94,955
13 Aug 19	71.43000 +0.46	72.89	70.56	70.68	56,027
12 Aug 19	70.97000 -0.36	71.04	70.09	70.64	63,776
09 Aug 19	71.33000 -0.89	72.28	70.93	71.88	78,890
08 Aug 19	72.22000 +1.38	72.86	70.86	71.42	73,200
07 Aug 19	70.84000 -0.60	71.01	69.82	70.43	119,679
06 Aug 19	71.44000 -0.31	72.58	70.34	72.58	118,179
05 Aug 19	71.75000 -2.44	72.91	70.56	72.91	149,452
02 Aug 19	74.19000 -0.10	74.28	72.97	74.01	93,858
01 Aug 19	74.29000 -3.47	78.36	74.21	77.83	141,617
31 Jul 19	77.76000 -0.32	78.92	77.70	78.25	162,744
30 Jul 19	78.08000 +0.88	78.40	76.54	76.66	118,224
29 Jul 19	77.20000 -0.57	77.83	76.99	77.65	161,742
26 Jul 19	77.77000 +1.63	78.04	76.08	76.57	144,133
25 Jul 19	76.14000 +0.26	76.87	75.54	76.08	117,992
24 Jul 19	75.88000 +1.95	76.13	73.28	73.48	103,456
23 Jul 19	73.93000 -0.57	74.99	72.83	74.50	115,831
22 Jul 19	74.50000 +0.44	74.50	73.22	74.28	80,516
19 Jul 19	74.06000 +0.74	74.80	73.66	74.15	226,882
18 Jul 19	73.32000 +0.62	73.81	72.54	72.78	94,899
17 Jul 19	72.70000 +0.03	73.22	72.03	72.17	63,679
16 Jul 19	72.67000 +0.40	72.90	71.99	71.99	70,887
15 Jul 19	72.27000 -1.09	75.54	71.91	73.71	80,952
12 Jul 19	73.36000 -0.96	76.02	73.32	74.07	148,422
11 Jul 19	74.32000 +0.41	74.98	73.11	73.92	106,430
10 Jul 19	73.91000 -0.73	74.77	73.57	74.77	60,759
09 Jul 19	74.64000 +0.46	74.67	73.39	73.80	67,469
08 Jul 19	74.18000 -1.49	76.02	72.76	74.98	57,217
05 Jul 19	75.67000 +0.99	75.80	74.81	74.81	60,304
03 Jul 19	74.68000 +0.74	74.99	74.21	74.38	55,558
02 Jul 19	73.94000 -1.47	75.50	73.25	75.10	80,878
01 Jul 19	75.41000 -0.74	77.21	75.27	76.75	160,940
28 Jun 19	76.15000 +1.25	76.33	74.62	74.90	320,746
27 Jun 19	74.90000 +0.99	75.04	74.02	74.20	114,359
26 Jun 19	73.91000 -0.21	75.29	73.77	74.52	95,471
25 Jun 19	74.12000 -0.02	74.60	73.09	74.04	86,409
24 Jun 19	74.14000 -0.99	75.13	73.98	74.84	191,045
21 Jun 19	75.13000 +0.04	75.97	74.64	74.78	368,405
20 Jun 19	75.09000 +0.49	75.52	73.57	74.93	188,524
19 Jun 19	74.60000 +1.14	75.14	73.52	73.52	121,715
18 Jun 19	73.46000 +1.74	73.73	71.73	71.73	80,069
17 Jun 19	71.72000 -0.10	72.38	70.48	71.99	116,565
14 Jun 19	71.82000 +0.29	72.18	71.18	71.57	76,792
13 Jun 19	71.53000 +0.08	72.43	71.30	71.77	81,463
12 Jun 19	71.45000 +0.47	71.87	70.39	70.82	74,925
11 Jun 19	70.98000 +0.37	71.77	70.57	71.26	80,255
10 Jun 19	70.61000 +0.86	71.34	67.96	70.24	96,289
07 Jun 19	69.75000 -0.72	70.49	69.61	70.49	108,064
06 Jun 19	70.47000 -0.97	72.13	69.53	71.34	56,084
05 Jun 19	71.44000 -0.75	72.36	70.73	72.00	71,828
04 Jun 19	72.19000 +2.07	72.36	69.76	70.92	78,333
03 Jun 19	70.12000 +0.77	70.65	69.36	69.50	117,949
31 May 19	69.35000 -2.05	70.54	69.07	70.54	90,875
30 May 19	71.40000 -1.52	73.23	70.94	73.07	82,538
29 May 19	72.92000 -0.60	73.21	72.31	72.88	116,649
28 May 19	73.52000 -1.55	74.67	73.38	74.67	98,548
24 May 19	75.07000 +1.54	75.21	73.90	73.95	62,793
23 May 19	73.53000 -2.86	75.59	73.18	75.59	118,139
22 May 19	76.39000 -0.94	77.32	76.06	76.94	66,574
21 May 19	77.33000 +0.24	77.73	76.43	77.29	91,057
20 May 19	77.09000 -0.02	77.73	76.44	76.81	64,181
17 May 19	77.11000 -1.35	78.60	77.09	77.85	82,107
16 May 19	78.46000 +0.72	79.00	78.17	78.17	42,497
15 May 19	77.74000 -1.09	78.48	76.95	78.17	57,833
14 May 19	78.83000 +1.20	79.26	77.29	77.65	99,297
13 May 19	77.63000 -2.32	79.09	77.22	78.69	169,001
10 May 19	79.95000 +0.08	80.14	78.68	79.43	121,396
09 May 19	79.87000 +0.64	80.01	78.46	78.71	79,017
08 May 19	79.23000 -0.46	80.60	78.98	79.67	91,150
07 May 19	79.69000 -2.33	81.35	78.37	78.37	133,171
06 May 19	82.02000 +0.19	82.09	80.46	80.87	186,679
03 May 19	81.83000 +1.67	81.95	80.61	80.68	101,999
02 May 19	80.16000 +0.92	80.62	79.40	79.49	138,781
01 May 19	79.24000 -0.99	80.78	79.11	80.22	278,589
30 Apr 19	80.23000 -0.27	81.03	79.54	80.73	183,624
29 Apr 19	80.50000 -0.05	81.40	79.95	80.86	113,194
26 Apr 19	80.55000 +0.72	80.63	79.58	79.82	87,637
25 Apr 19	79.83000 -0.21	80.24	79.05	79.66	117,885
24 Apr 19	80.04000 +0.02	80.42	79.04	79.63	141,885
23 Apr 19	80.02000 +0.05	81.10	79.05	79.67	414,264
22 Apr 19	79.97000 -4.39	84.94	78.85	84.94	282,489
18 Apr 19	84.36000 -0.82	85.23	83.97	85.00	160,739
17 Apr 19	85.18000 -1.28	86.50	85.08	86.50	171,349
16 Apr 19	86.46000 +0.91	86.56	85.28	86.14	197,189
15 Apr 19	85.55000 -1.80	87.08	85.40	87.08	93,660
12 Apr 19	87.35000 +1.17	87.64	86.11	86.77	149,490
11 Apr 19	86.18000 +0.22	86.60	85.63	86.30	122,036
10 Apr 19	85.96000 +1.26	86.05	84.05	84.44	186,126
09 Apr 19	84.70000 -1.29	85.67	84.52	84.98	148,518
08 Apr 19	85.99000 +0.41	85.99	84.95	85.57	214,629
05 Apr 19	85.58000 +0.14	85.96	85.11	85.80	148,186
04 Apr 19	85.44000 +0.52	85.69	84.39	84.62	215,414
03 Apr 19	84.92000 +1.68	84.99	83.61	84.00	226,147
02 Apr 19	83.24000 -0.40	83.64	82.52	83.01	147,561
01 Apr 19	83.64000 +2.63	83.66	81.58	81.81	154,456
29 Mar 19	81.01000 +0.32	81.04	79.32	81.00	1,551,691
28 Mar 19	80.69000 +1.36	81.02	79.33	79.33	234,780
27 Mar 19	79.33000 +1.69	79.95	77.21	77.39	230,461
26 Mar 19	77.64000 +3.08	77.79	74.94	74.94	350,581
25 Mar 19	74.56000 +0.16	75.89	74.11	74.53	163,239
22 Mar 19	74.40000 -3.75	78.13	74.00	77.00	117,445
21 Mar 19	78.15000 +0.53	79.17	77.14	77.63	107,853
20 Mar 19	77.62000 -1.77	79.68	77.52	79.13	71,680
19 Mar 19	79.39000 -1.51	81.39	79.19	81.39	116,830
18 Mar 19	80.90000 +0.44	81.58	80.51	80.84	121,254
15 Mar 19	80.46000 -0.94	81.78	77.32	77.32	231,433
14 Mar 19	81.40000 -0.10	81.92	79.15	81.92	65,279
13 Mar 19	81.50000 +0.34	81.97	81.13	81.55	60,346
12 Mar 19	81.16000 -0.71	82.12	81.00	82.12	35,102
11 Mar 19	81.87000 +1.33	82.04	80.52	81.01	90,801
08 Mar 19	80.54000 -0.13	81.16	80.05	80.12	61,119
07 Mar 19	80.67000 -1.39	82.36	80.29	82.36	81,059
06 Mar 19	82.06000 -2.52	84.66	81.89	84.50	72,919
05 Mar 19	84.58000 -0.62	85.21	84.09	85.21	52,717
04 Mar 19	85.20000 -0.31	85.99	84.86	85.36	182,662
01 Mar 19	85.51000 +0.38	85.96	84.98	85.40	76,739
28 Feb 19	85.13000 +0.43	85.38	84.37	84.66	69,734
27 Feb 19	84.70000 +1.36	84.70	83.04	83.48	84,509
26 Feb 19	83.34000 -0.75	84.63	83.15	83.85	56,957
25 Feb 19	84.09000 -0.41	85.13	84.03	85.00	98,431
22 Feb 19	84.50000 +0.53	84.98	83.48	83.99	51,295
21 Feb 19	83.97000 -0.55	84.52	83.22	84.44	51,049
20 Feb 19	84.52000 +1.20	84.56	82.99	82.99	78,603
19 Feb 19	83.32000 +0.76	83.67	81.81	82.04	76,428
15 Feb 19	82.56000 +1.82	82.76	80.51	81.13	80,272
14 Feb 19	80.74000 -0.62	81.17	79.71	80.99	101,989
13 Feb 19	81.36000 +0.16	81.75	80.78	81.43	70,547
12 Feb 19	81.20000 -0.27	82.16	80.85	81.80	91,344
11 Feb 19	81.47000 +1.15	81.47	80.27	80.77	54,347
08 Feb 19	80.32000 -1.09	81.78	79.90	81.06	126,667
07 Feb 19	81.41000 +0.13	82.00	80.65	81.43	101,825
06 Feb 19	81.28000 +0.27	81.33	80.63	80.63	59,457
05 Feb 19	81.01000 -0.23	81.98	80.54	81.18	112,345
04 Feb 19	81.24000 +0.43	81.38	80.02	80.37	118,209
01 Feb 19	80.81000 +1.03	80.86	79.18	79.55	154,324
31 Jan 19	79.78000 +0.19	79.81	78.94	79.57	169,696
30 Jan 19	79.59000 +0.74	79.68	78.50	79.07	168,915
29 Jan 19	78.85000 +0.18	79.54	78.28	78.77	92,215
28 Jan 19	78.67000 +0.74	78.92	77.89	78.09	102,256
25 Jan 19	77.93000 +0.08	78.53	77.46	78.00	84,081
24 Jan 19	77.85000 +0.35	77.94	76.14	77.21	94,000
23 Jan 19	77.50000 +0.05	78.00	77.08	77.90	148,261
22 Jan 19	77.45000 +1.20	77.71	75.45	75.60	172,413
18 Jan 19	76.25000 +1.53	76.39	69.00	69.00	282,864
17 Jan 19	74.72000 +1.22	74.93	73.30	73.46	159,124
16 Jan 19	73.50000 +1.22	73.86	71.86	72.00	97,016
15 Jan 19	72.28000 +0.75	72.31	70.45	71.31	137,611
14 Jan 19	71.53000 -0.27	72.42	71.47	71.55	55,886
11 Jan 19	71.80000 +0.30	72.30	71.00	71.05	76,567
10 Jan 19	71.50000 -0.56	72.48	70.40	71.55	104,569
09 Jan 19	72.06000 -3.33	75.02	71.67	75.00	130,898
08 Jan 19	75.39000 +1.27	75.49	73.72	74.97	89,204
07 Jan 19	74.12000 +0.39	74.62	73.02	73.67	69,037
04 Jan 19	73.73000 +2.13	74.26	72.19	72.40	92,185
03 Jan 19	71.60000 -0.49	73.02	71.18	71.82	95,439
02 Jan 19	72.09000 +1.78	72.10	69.15	69.62	164,476
31 Dec 18	70.31000 +0.64	70.48	68.96	69.99	113,079
28 Dec 18	69.67000 +0.18	70.18	68.66	69.39	98,852
27 Dec 18	69.49000 -0.34	69.56	67.31	68.97	86,755
26 Dec 18	69.83000 +2.61	69.87	66.87	67.36	117,972
24 Dec 18	67.22000 -2.48	69.97	67.22	69.33	68,282
21 Dec 18	69.70000 -1.46	71.08	68.86	70.94	618,105
20 Dec 18	71.16000 +2.06	71.18	66.12	68.93	192,949
19 Dec 18	69.10000 -1.87	71.41	68.11	70.97	149,927
18 Dec 18	70.97000 -0.60	72.96	70.69	72.02	95,709
17 Dec 18	71.57000 -0.05	73.00	70.75	70.75	122,835
14 Dec 18	71.62000 -1.66	74.20	71.47	72.71	78,073
13 Dec 18	73.28000 -2.28	76.13	73.18	75.58	82,825
12 Dec 18	75.56000 +1.24	76.48	74.28	75.10	111,191
11 Dec 18	74.32000 +0.02	75.64	73.72	74.84	70,696
10 Dec 18	74.30000 -0.81	75.09	73.06	74.92	129,406
07 Dec 18	75.11000 +0.39	76.13	74.07	74.88	100,303
06 Dec 18	74.72000 +0.30	74.86	72.67	73.50	137,919
04 Dec 18	74.42000 -5.85	80.23	74.31	79.91	124,830
03 Dec 18	80.27000 -0.10	81.00	78.55	80.80	133,604
30 Nov 18	80.37000 +1.18	80.79	79.19	79.19	117,061
29 Nov 18	79.19000 -0.71	80.15	78.45	79.48	53,282
28 Nov 18	79.90000 +1.60	80.03	77.36	78.41	72,901
27 Nov 18	78.30000 -1.43	79.92	77.85	79.04	99,933
26 Nov 18	79.73000 +0.69	80.79	79.01	79.68	66,302
23 Nov 18	79.04000 +0.44	79.73	77.96	78.35	37,473
21 Nov 18	78.60000 +0.01	79.97	78.02	78.61	64,281
20 Nov 18	78.59000 -0.34	79.09	77.27	78.63	111,138
19 Nov 18	78.93000 -1.41	80.58	78.43	79.93	70,052
16 Nov 18	80.34000 +1.11	80.39	78.55	78.55	148,868
15 Nov 18	79.23000 +2.04	79.32	76.24	76.73	107,807
14 Nov 18	77.19000 -1.77	79.73	76.83	79.49	86,304
13 Nov 18	78.96000 +0.25	80.41	78.84	79.02	71,145
12 Nov 18	78.71000 -0.60	79.83	78.66	79.32	57,691
09 Nov 18	79.31000 -1.26	80.97	78.69	80.49	55,176
08 Nov 18	80.57000 +0.05	81.28	80.03	80.43	73,787
07 Nov 18	80.52000 +0.18	81.19	78.86	80.23	99,818
06 Nov 18	80.34000 +1.21	80.65	78.73	78.83	56,343
05 Nov 18	79.13000 -0.92	80.45	78.52	79.75	117,152
02 Nov 18	80.05000 +1.32	80.72	79.21	79.22	134,994
01 Nov 18	78.73000 +0.28	79.30	77.98	79.00	93,890
31 Oct 18	78.45000 -0.47	80.21	78.34	79.85	102,206
30 Oct 18	78.92000 +1.87	78.93	76.94	77.51	83,011
29 Oct 18	77.05000 +1.07	78.37	76.30	76.85	85,554
26 Oct 18	75.98000 +0.07	76.63	74.50	75.62	124,340
25 Oct 18	75.91000 +1.95	76.37	73.24	74.46	119,400
24 Oct 18	73.96000 -3.98	77.80	73.78	77.80	115,072
23 Oct 18	77.94000 -1.65	79.93	77.28	78.59	166,549
22 Oct 18	79.59000 -2.31	83.44	79.52	82.40	151,606
19 Oct 18	81.90000 +0.69	83.04	80.65	81.01	143,901
18 Oct 18	81.21000 +1.00	81.44	79.73	79.91	175,214
17 Oct 18	80.21000 +0.19	80.84	78.91	79.70	54,352
16 Oct 18	80.02000 +0.06	81.71	78.66	80.27	122,198
15 Oct 18	79.96000 +0.40	80.57	79.04	79.48	117,488
12 Oct 18	79.56000 -0.81	81.40	77.39	81.40	250,481
11 Oct 18	80.37000 -2.75	83.60	80.36	82.69	136,806
10 Oct 18	83.12000 -1.08	84.81	82.89	84.32	115,760
09 Oct 18	84.20000 -0.19	84.83	84.00	84.29	123,325
08 Oct 18	84.39000 +0.42	84.74	83.04	83.81	89,211
05 Oct 18	83.97000 -0.02	85.08	83.19	84.42	190,506
04 Oct 18	83.99000 -0.17	85.42	83.68	84.45	157,051
03 Oct 18	84.16000 +3.02	84.46	81.35	81.38	173,002
02 Oct 18	81.14000 -0.33	81.77	80.25	81.53	154,201
01 Oct 18	81.47000 -1.13	83.01	81.18	83.01	95,011
28 Sep 18	82.60000 -0.10	82.95	82.10	82.35	155,596
27 Sep 18	82.70000 -0.95	84.00	82.65	83.90	147,805
26 Sep 18	83.65000 -1.95	85.45	83.50	85.35	153,110
25 Sep 18	85.60000 -0.80	86.55	84.80	86.55	205,653
24 Sep 18	86.40000 -1.50	88.00	86.25	87.55	152,839
21 Sep 18	87.90000 -2.05	89.80	87.50	88.85	478,765
20 Sep 18	89.95000 +0.60	90.85	89.70	89.80	56,324
19 Sep 18	89.35000 -0.20	90.25	89.15	89.30	94,969
18 Sep 18	89.55000 +0.00	89.90	88.90	89.45	42,466
17 Sep 18	89.55000 -1.75	90.70	89.55	90.55	62,205
14 Sep 18	91.30000 +1.15	91.40	89.78	90.10	67,394
13 Sep 18	90.15000 +0.10	90.40	89.50	90.00	80,651
12 Sep 18	90.05000 -1.55	91.35	89.90	91.35	104,729
11 Sep 18	91.60000 -0.15	92.35	91.45	91.45	72,886
10 Sep 18	91.75000 -0.65	92.75	91.30	92.30	58,970
07 Sep 18	92.40000 +0.65	92.60	91.45	91.80	48,265
06 Sep 18	91.75000 -0.30	92.50	91.40	91.85	88,272
05 Sep 18	92.05000 +0.70	92.15	91.30	91.55	63,815
04 Sep 18	91.35000 +0.25	91.80	90.15	90.95	52,279
31 Aug 18	91.10000 +0.85	91.23	89.75	89.80	51,684
30 Aug 18	90.25000 +0.50	90.80	89.35	89.80	50,578
29 Aug 18	89.75000 -0.30	90.20	89.25	90.20	79,038
28 Aug 18	90.05000 -0.05	90.45	89.70	90.45	51,600
27 Aug 18	90.10000 -0.25	91.05	89.90	90.70	40,863
24 Aug 18	90.35000 -0.10	90.85	90.01	90.10	31,920
23 Aug 18	90.45000 -0.10	90.50	89.70	90.40	59,690
22 Aug 18	90.55000 -0.05	90.80	90.00	90.55	59,604
21 Aug 18	90.60000 +0.60	91.50	90.00	90.00	103,116
20 Aug 18	90.00000 -0.15	90.70	89.20	90.25	54,184
17 Aug 18	90.15000 -0.15	90.65	87.08	89.85	55,754
16 Aug 18	90.30000 +1.85	90.50	88.90	88.90	57,079
15 Aug 18	88.45000 -0.40	90.00	88.15	88.70	79,552
14 Aug 18	88.85000 +1.60	89.05	87.45	87.45	293,021
13 Aug 18	87.25000 -0.40	88.10	87.20	87.35	84,482
10 Aug 18	87.65000 -0.35	88.00	87.13	87.60	79,910
09 Aug 18	88.00000 +0.10	88.15	87.35	88.05	49,351
08 Aug 18	87.90000 -0.10	89.35	87.30	87.95	113,726
07 Aug 18	88.00000 -0.10	88.90	87.85	88.10	44,859
06 Aug 18	88.10000 +0.00	88.25	87.45	88.10	62,993
03 Aug 18	88.10000 -1.55	89.70	88.05	89.65	62,028
02 Aug 18	89.65000 +0.35	89.75	88.70	88.70	54,794
01 Aug 18	89.30000 +0.90	89.40	88.35	88.80	67,997
31 Jul 18	88.40000 -0.20	89.30	87.50	88.50	90,025
30 Jul 18	88.60000 -0.70	89.80	88.55	89.25	72,194
27 Jul 18	89.30000 -1.00	90.45	89.05	90.15	68,645
26 Jul 18	90.30000 +0.40	91.00	88.61	90.20	86,864
25 Jul 18	89.90000 -0.25	90.55	88.90	89.95	97,345
24 Jul 18	90.15000 -0.50	91.05	89.60	90.65	189,655
23 Jul 18	90.65000 +2.50	95.00	90.05	90.55	215,859
20 Jul 18	88.15000 +6.50	88.50	83.50	85.50	277,254
19 Jul 18	81.65000 +1.60	84.90	79.65	79.65	93,939
18 Jul 18	80.05000 +0.40	80.30	79.65	79.65	59,129
17 Jul 18	79.65000 +0.25	80.15	79.25	79.50	38,452
16 Jul 18	79.40000 +0.90	79.55	78.65	78.80	49,438
13 Jul 18	78.50000 -0.60	79.60	78.45	78.75	33,523
12 Jul 18	79.10000 -0.60	80.20	78.20	80.05	43,526
11 Jul 18	79.70000 -0.30	88.15	79.65	79.75	46,247
10 Jul 18	80.00000 -1.10	81.55	79.55	81.55	55,824
09 Jul 18	81.10000 +1.20	81.60	80.10	80.25	110,102
06 Jul 18	79.90000 +0.55	80.30	79.00	79.25	62,833
05 Jul 18	79.35000 +0.50	79.35	78.40	79.30	56,250
03 Jul 18	78.85000 -0.20	79.55	78.75	79.25	54,475
02 Jul 18	79.05000 +0.65	79.25	77.90	77.90	103,892
29 Jun 18	78.40000 -1.05	79.55	78.05	79.55	104,446
28 Jun 18	79.45000 -0.10	80.25	79.30	79.85	72,183
27 Jun 18	79.55000 -1.40	84.83	79.50	81.00	83,123
26 Jun 18	80.95000 -0.25	81.70	80.65	81.30	110,994
25 Jun 18	81.20000 -1.00	82.00	80.70	81.70	61,682
22 Jun 18	82.20000 -0.15	83.10	81.05	82.70	227,771
21 Jun 18	82.35000 +0.00	82.95	81.55	82.50	51,064
20 Jun 18	82.35000 +0.60	82.65	81.80	82.10	66,211
19 Jun 18	81.75000 +0.85	82.10	80.35	80.35	58,341
18 Jun 18	80.90000 +0.60	81.15	79.45	80.30	71,823
15 Jun 18	80.30000 -0.85	81.35	80.00	80.50	208,421
14 Jun 18	81.15000 +0.30	81.25	80.00	81.25	59,093
13 Jun 18	80.85000 -0.10	81.73	80.25	80.40	65,323
12 Jun 18	80.95000 -1.05	82.40	80.60	82.40	49,693
11 Jun 18	82.00000 -0.70	83.50	81.60	83.15	45,127
08 Jun 18	82.70000 +0.05	83.40	80.00	82.85	87,440
07 Jun 18	82.65000 -0.25	83.25	82.25	82.85	78,626
06 Jun 18	82.90000 +1.40	83.05	81.20	81.45	80,860
05 Jun 18	81.50000 +0.80	81.55	80.10	80.25	77,681
04 Jun 18	80.70000 +1.00	80.80	79.45	80.00	74,946
01 Jun 18	79.70000 +1.35	81.15	79.10	79.40	115,433
31 May 18	78.35000 +0.15	78.95	77.55	78.30	115,235
30 May 18	78.20000 +1.65	78.70	76.75	77.25	89,709
29 May 18	76.55000 -0.25	76.75	75.65	76.35	108,963
25 May 18	76.80000 -0.10	77.20	76.30	76.50	46,319
24 May 18	76.90000 -0.05	77.10	75.83	77.10	75,122
23 May 18	76.95000 -0.05	77.40	76.65	77.05	75,795
22 May 18	77.00000 +0.70	77.55	75.60	76.60	67,246
21 May 18	76.30000 +1.45	76.45	75.00	75.00	86,574
18 May 18	74.85000 -0.60	76.00	74.80	75.80	230,632
17 May 18	75.45000 +1.10	75.60	74.05	74.05	80,837
16 May 18	74.35000 +0.30	74.53	73.50	74.30	152,005
15 May 18	74.05000 +0.40	74.45	73.55	73.80	110,027
14 May 18	73.65000 -0.95	74.85	73.55	74.85	68,009
11 May 18	74.60000 -0.10	75.30	74.00	74.90	52,523
10 May 18	74.70000 -0.15	75.10	74.15	74.70	40,675
09 May 18	74.85000 +0.15	75.25	74.40	74.80	67,381
08 May 18	74.70000 +0.75	74.85	73.25	73.25	66,042
07 May 18	73.95000 +0.20	74.50	72.06	74.10	51,832
04 May 18	73.75000 +0.60	74.78	72.55	72.95	95,908
03 May 18	73.15000 -1.35	74.55	72.95	74.15	88,560
02 May 18	74.50000 +0.90	74.75	72.85	73.15	72,011
01 May 18	73.60000 +1.30	73.75	71.25	72.25	87,698
30 Apr 18	72.30000 -0.85	73.60	72.18	73.50	99,851
27 Apr 18	73.15000 +0.30	73.85	72.55	72.80	65,205
26 Apr 18	72.85000 -0.45	73.70	72.55	73.10	53,991
25 Apr 18	73.30000 -0.40	73.90	72.85	73.45	52,802
24 Apr 18	73.70000 +1.00	74.25	72.60	72.65	72,669
23 Apr 18	72.70000 +0.70	73.03	72.30	72.30	73,829
20 Apr 18	72.00000 -1.90	73.15	69.40	69.55	111,269
19 Apr 18	73.90000 +1.00	74.15	72.90	73.20	73,258
18 Apr 18	72.90000 +0.20	73.72	72.65	73.05	97,712
17 Apr 18	72.70000 -0.55	73.60	72.00	73.40	76,621
16 Apr 18	73.25000 +0.65	73.50	72.60	72.95	50,940
13 Apr 18	72.60000 -1.10	74.40	72.45	74.00	40,661
12 Apr 18	73.70000 +1.30	73.90	72.65	72.65	64,135
11 Apr 18	72.40000 -0.25	72.58	71.70	72.40	40,647
10 Apr 18	72.65000 +1.55	72.90	71.35	71.90	43,426
09 Apr 18	71.10000 -0.05	72.75	71.00	71.55	61,429
06 Apr 18	71.15000 -2.20	73.55	70.25	72.80	81,567
05 Apr 18	73.35000 +0.75	73.35	72.05	72.95	112,662
04 Apr 18	72.60000 +1.15	72.85	70.80	70.80	64,035
03 Apr 18	71.45000 +1.35	71.60	70.10	70.45	102,738
02 Apr 18	70.10000 -1.45	71.80	69.75	71.50	136,023
29 Mar 18	71.55000 -0.05	72.72	71.45	72.10	134,337
28 Mar 18	71.60000 +1.40	72.25	70.20	70.40	98,147
27 Mar 18	70.20000 -1.25	71.60	69.90	71.40	101,214
26 Mar 18	71.45000 +2.05	71.65	70.05	70.65	56,143
23 Mar 18	69.40000 -3.20	73.35	69.35	72.55	83,993
22 Mar 18	72.60000 -2.05	74.70	72.60	73.95	77,839
21 Mar 18	74.65000 +0.40	75.10	73.50	74.50	41,978
20 Mar 18	74.25000 -0.50	75.45	73.85	74.90	38,591
19 Mar 18	74.75000 -0.80	75.45	73.85	75.45	75,041
16 Mar 18	75.55000 +0.60	76.35	74.85	74.95	221,840
15 Mar 18	74.95000 +0.95	75.00	73.55	74.10	47,487
14 Mar 18	74.00000 -0.85	75.45	73.95	75.45	52,988
13 Mar 18	74.85000 -0.35	75.70	74.15	75.00	52,991
12 Mar 18	75.20000 +0.65	75.50	74.40	74.90	60,149
09 Mar 18	74.55000 +1.80	74.70	72.95	73.45	30,413
08 Mar 18	72.75000 -1.25	74.10	72.53	74.10	37,001
07 Mar 18	74.00000 +1.15	74.25	72.35	72.45	53,422
06 Mar 18	72.85000 +0.85	73.05	71.25	71.90	58,330
05 Mar 18	72.00000 +0.80	72.45	69.55	70.75	54,768
02 Mar 18	71.20000 +1.60	71.35	68.80	68.80	46,460
01 Mar 18	69.60000 +0.20	70.55	68.95	69.30	52,363
28 Feb 18	69.40000 -2.15	72.10	69.30	71.70	61,768
27 Feb 18	71.55000 -0.95	73.65	71.55	72.80	61,281
26 Feb 18	72.50000 +0.65	72.60	71.26	71.90	49,142
23 Feb 18	71.85000 +1.00	72.05	70.95	71.25	39,092
22 Feb 18	70.85000 -1.05	72.20	70.75	72.05	36,383
21 Feb 18	71.90000 +0.60	73.12	70.40	71.55	51,957
20 Feb 18	71.30000 -1.55	73.35	71.20	72.45	63,031
16 Feb 18	72.85000 +1.50	73.20	71.25	71.30	55,647
15 Feb 18	71.35000 -0.10	72.40	71.10	72.40	48,633
14 Feb 18	71.45000 +1.65	71.60	69.25	69.25	62,844
13 Feb 18	69.80000 -0.05	69.85	69.00	69.35	32,905
12 Feb 18	69.85000 +0.45	70.00	68.80	69.65	78,126
09 Feb 18	69.40000 +0.80	70.00	67.55	69.35	106,168
08 Feb 18	68.60000 -0.85	69.95	68.50	69.60	95,307
07 Feb 18	69.45000 +0.30	69.90	68.65	68.65	52,917
06 Feb 18	69.15000 +0.55	69.25	66.90	67.00	102,382
05 Feb 18	68.60000 -3.20	71.80	68.45	71.10	63,967
02 Feb 18	71.80000 -0.35	73.20	71.55	71.80	58,491
01 Feb 18	72.15000 +0.80	72.15	70.50	71.25	68,491
31 Jan 18	71.35000 -0.20	72.25	71.00	71.85	54,128
30 Jan 18	71.55000 -0.25	72.10	70.90	71.55	66,923
29 Jan 18	71.80000 -0.40	73.20	71.75	72.25	60,947
26 Jan 18	72.20000 -0.10	72.40	71.65	72.40	39,158
25 Jan 18	72.30000 -0.35	73.20	71.50	73.20	75,434
24 Jan 18	72.65000 -0.75	74.50	72.55	73.65	95,449
23 Jan 18	73.40000 -0.25	74.05	72.95	73.20	74,559
22 Jan 18	73.65000 +0.10	74.05	72.63	73.05	67,226
19 Jan 18	73.55000 +1.10	73.70	70.00	70.00	195,389
18 Jan 18	72.45000 -1.50	73.90	72.25	73.85	119,276
17 Jan 18	73.95000 +0.55	74.70	73.05	73.55	61,362
16 Jan 18	73.40000 -0.40	74.60	72.97	73.90	76,680
12 Jan 18	73.80000 +0.85	74.20	72.90	73.50	78,990
11 Jan 18	72.95000 +1.25	73.15	71.70	71.70	88,210
10 Jan 18	71.70000 +0.50	72.47	70.90	70.90	64,921
09 Jan 18	71.20000 +0.80	71.40	70.08	70.60	120,347
08 Jan 18	70.40000 -0.60	70.90	70.25	70.50	80,327
05 Jan 18	71.00000 +1.40	71.00	69.75	70.15	74,334
04 Jan 18	69.60000 +0.00	71.05	69.40	69.90	46,359
03 Jan 18	69.60000 +0.10	70.05	69.00	69.40	56,036
02 Jan 18	69.50000 -0.35	70.70	68.90	70.05	77,079
29 Dec 17	69.85000 -1.45	72.05	69.85	71.35	70,761
28 Dec 17	71.30000 +0.15	71.40	70.55	71.20	70,583
27 Dec 17	71.15000 -0.45	71.90	71.10	71.70	62,701
26 Dec 17	71.60000 +0.05	71.95	70.50	71.70	55,773
22 Dec 17	71.55000 -1.15	72.50	71.55	72.50	34,802
21 Dec 17	72.70000 +0.65	72.90	72.05	72.45	40,613
20 Dec 17	72.05000 -0.80	73.15	71.45	73.15	49,462
19 Dec 17	72.85000 -0.30	73.60	72.20	73.60	61,700
18 Dec 17	73.15000 +2.65	74.25	72.05	72.55	106,286
15 Dec 17	70.50000 +1.70	71.40	68.75	68.75	253,293
14 Dec 17	68.80000 -1.00	70.70	68.50	69.90	65,474
13 Dec 17	69.80000 +0.05	70.90	69.29	69.85	50,453
12 Dec 17	69.75000 +0.75	70.40	69.00	69.35	49,395
11 Dec 17	69.00000 -0.50	69.97	68.90	69.50	44,697
08 Dec 17	69.50000 -1.15	71.15	69.50	71.15	45,565
07 Dec 17	70.65000 +0.05	71.45	70.40	70.90	61,320
06 Dec 17	70.60000 -0.35	71.70	70.50	70.75	39,104
05 Dec 17	70.95000 -1.30	72.40	70.95	72.25	54,870
04 Dec 17	72.25000 +0.75	74.15	71.90	72.95	114,517
01 Dec 17	71.50000 -1.20	72.75	68.90	72.75	125,798
30 Nov 17	72.70000 -1.75	75.50	72.55	75.05	97,928
29 Nov 17	74.45000 +2.75	75.70	70.56	72.10	121,236
28 Nov 17	71.70000 +2.65	71.75	69.25	69.25	111,386
27 Nov 17	69.05000 -0.45	70.35	68.95	69.20	68,751
24 Nov 17	69.50000 -0.55	70.68	69.35	70.25	27,928
22 Nov 17	70.05000 +0.05	70.68	69.88	70.30	48,496
21 Nov 17	70.00000 +0.50	70.55	69.70	69.70	160,496
20 Nov 17	69.50000 +1.05	69.55	68.60	68.70	74,014
17 Nov 17	68.45000 -0.55	68.75	68.20	68.60	122,803
16 Nov 17	69.00000 -0.30	70.10	68.85	69.70	96,163
15 Nov 17	69.30000 +0.15	69.90	68.60	68.65	56,678
14 Nov 17	69.15000 +0.30	69.70	68.55	68.55	67,405
13 Nov 17	68.85000 +0.80	69.30	67.50	67.50	68,302
10 Nov 17	68.05000 +0.15	68.30	67.70	68.20	50,744
09 Nov 17	67.90000 -1.00	69.05	66.85	68.20	75,743
08 Nov 17	68.90000 -0.45	69.20	67.85	68.90	60,536
07 Nov 17	69.35000 -2.10	71.45	69.10	71.45	65,386
06 Nov 17	71.45000 -0.15	72.20	71.20	71.65	30,812
03 Nov 17	71.60000 -0.85	72.50	71.60	72.40	41,423
02 Nov 17	72.45000 +0.55	72.75	71.40	71.85	52,446
01 Nov 17	71.90000 -0.20	72.95	70.90	72.70	56,762
31 Oct 17	72.10000 +0.35	72.80	71.55	71.85	93,330
30 Oct 17	71.75000 -0.60	72.10	71.05	72.10	127,536
27 Oct 17	72.35000 +0.70	72.60	71.35	71.65	53,208
26 Oct 17	71.65000 +0.70	72.05	71.05	71.15	45,995
25 Oct 17	70.95000 -0.55	71.55	70.40	71.50	75,262
24 Oct 17	71.50000 +0.10	72.03	71.25	71.50	82,621
23 Oct 17	71.40000 -1.35	72.95	71.35	72.80	81,505
20 Oct 17	72.75000 -1.85	75.50	72.70	75.50	103,709
19 Oct 17	74.60000 +0.70	75.50	73.32	73.35	100,105
18 Oct 17	73.90000 +0.40	74.55	73.65	73.90	52,137
17 Oct 17	73.50000 -0.70	74.55	73.40	74.05	47,500
16 Oct 17	74.20000 +0.75	74.28	73.45	73.65	51,325
13 Oct 17	73.45000 -0.30	73.95	73.10	73.55	52,283
12 Oct 17	73.75000 +0.15	74.25	73.25	73.65	82,444
11 Oct 17	73.60000 -2.55	74.60	70.85	72.55	140,270
10 Oct 17	76.15000 +0.90	76.25	74.95	75.60	59,259
09 Oct 17	75.25000 +0.40	75.30	74.70	75.15	67,550
06 Oct 17	74.85000 +0.00	75.60	74.65	75.50	89,804
05 Oct 17	74.85000 +0.55	75.15	71.21	74.30	97,630
04 Oct 17	74.30000 -1.85	76.30	74.30	76.30	60,427
03 Oct 17	76.15000 +1.00	76.30	74.35	75.40	136,595
02 Oct 17	75.15000 +0.50	75.20	74.00	74.45	133,867
29 Sep 17	74.65000 +0.15	75.15	74.20	74.20	146,553
28 Sep 17	74.50000 +0.00	75.05	73.65	74.05	97,124
27 Sep 17	74.50000 +1.35	75.65	73.15	73.70	164,846
26 Sep 17	73.15000 +0.35	73.55	71.95	72.90	78,093
25 Sep 17	72.80000 +0.50	73.03	71.50	71.85	104,250
22 Sep 17	72.30000 +0.30	72.45	71.40	71.60	73,159
21 Sep 17	72.00000 -0.05	72.90	71.50	72.05	64,429
20 Sep 17	72.05000 +0.60	72.85	70.75	71.40	76,199
19 Sep 17	71.45000 +0.25	71.90	71.05	71.25	110,237
18 Sep 17	71.20000 +0.80	71.85	69.47	70.45	90,806
15 Sep 17	70.40000 +0.85	70.40	69.10	69.55	180,622
14 Sep 17	69.55000 -0.55	70.45	69.20	70.25	69,157
13 Sep 17	70.10000 +0.20	70.35	69.56	69.75	65,174
12 Sep 17	69.90000 +1.45	70.20	68.60	68.60	56,226
11 Sep 17	68.45000 +0.75	68.95	68.25	68.50	110,341
08 Sep 17	67.70000 +0.75	68.35	66.90	66.95	107,638
07 Sep 17	66.95000 -1.30	68.25	66.30	68.25	62,565
06 Sep 17	68.25000 +0.05	69.20	68.25	68.80	56,214
05 Sep 17	68.20000 -1.55	69.70	68.10	69.25	106,410
01 Sep 17	69.75000 +0.45	69.95	69.40	69.55	47,199
31 Aug 17	69.30000 +0.25	69.70	69.10	69.40	43,021
30 Aug 17	69.05000 -0.55	69.95	68.60	69.80	238,736
29 Aug 17	69.60000 -0.35	69.70	68.90	69.20	92,684
28 Aug 17	69.95000 -0.40	70.35	69.65	70.35	99,003
25 Aug 17	70.35000 +0.40	70.95	68.85	70.05	69,026
24 Aug 17	69.95000 +1.00	69.95	69.25	69.35	72,762
23 Aug 17	68.95000 +0.45	69.40	67.75	67.75	55,825
22 Aug 17	68.50000 +0.80	68.60	68.15	68.15	51,393
21 Aug 17	67.70000 +0.90	67.95	66.35	66.60	55,592
18 Aug 17	66.80000 +0.65	66.95	65.25	65.65	90,208
17 Aug 17	66.15000 -2.05	68.55	66.05	67.15	70,424
16 Aug 17	68.20000 -0.50	68.90	67.90	68.70	29,935
15 Aug 17	68.70000 -0.70	69.90	68.55	69.90	34,775
14 Aug 17	69.40000 +1.85	69.45	68.15	68.25	57,185
11 Aug 17	67.55000 -1.05	69.45	67.05	69.10	54,782
10 Aug 17	68.60000 -1.35	69.65	68.45	69.45	102,314
09 Aug 17	69.95000 -0.45	70.35	69.40	69.75	72,160
08 Aug 17	70.40000 +0.05	71.90	70.10	70.20	49,507
07 Aug 17	70.35000 -0.85	71.15	70.15	71.15	40,307
04 Aug 17	71.20000 +0.60	71.70	71.00	71.00	40,506
03 Aug 17	70.60000 -1.20	72.10	70.20	71.75	129,924
02 Aug 17	71.80000 -0.45	72.50	71.00	72.05	128,544
01 Aug 17	72.25000 +0.90	72.30	71.35	71.65	58,815
31 Jul 17	71.35000 +0.05	71.95	70.95	71.85	72,155
28 Jul 17	71.30000 -0.30	71.85	70.60	71.45	47,793
27 Jul 17	71.60000 -0.15	72.50	71.05	71.80	68,807
26 Jul 17	71.75000 -0.65	72.50	70.95	72.50	87,948
25 Jul 17	72.40000 +1.20	73.15	71.65	72.00	128,872
24 Jul 17	71.20000 -0.15	72.00	70.75	71.35	92,726
21 Jul 17	71.35000 +5.00	72.35	68.60	69.35	259,256
20 Jul 17	66.35000 -0.35	67.05	65.25	66.55	69,576
19 Jul 17	66.70000 +0.50	66.90	66.20	66.45	52,400
18 Jul 17	66.20000 -0.40	66.35	65.50	66.10	41,115
17 Jul 17	66.60000 +0.05	66.85	66.00	66.50	50,936
14 Jul 17	66.55000 -0.50	66.80	65.85	66.55	71,711
13 Jul 17	67.05000 -0.15	67.40	66.40	67.25	49,087
12 Jul 17	67.20000 +0.30	67.70	66.65	66.70	46,485
11 Jul 17	66.90000 +0.10	66.95	66.00	66.90	55,021
10 Jul 17	66.80000 -0.55	67.60	66.45	67.05	36,481
07 Jul 17	67.35000 +0.65	67.50	66.55	67.30	57,294
06 Jul 17	66.70000 -0.95	68.35	66.40	67.55	72,428
05 Jul 17	67.65000 -0.90	68.20	67.05	68.20	64,965
03 Jul 17	68.55000 +1.90	68.90	66.80	66.95	35,100
30 Jun 17	66.65000 -0.70	67.70	66.40	67.70	47,377
29 Jun 17	67.35000 +0.07	68.60	66.70	68.10	79,215
28 Jun 17	67.27500 +1.33	67.65	66.33	66.35	131,448
27 Jun 17	65.95000 +0.30	66.40	65.20	66.05	114,547
26 Jun 17	65.65000 +1.05	66.10	64.75	65.05	118,848
23 Jun 17	64.60000 +0.95	64.75	63.65	63.90	169,719
22 Jun 17	63.65000 -0.35	63.90	62.70	63.60	59,460
21 Jun 17	64.00000 -0.85	65.05	63.90	65.05	67,379
20 Jun 17	64.85000 -1.00	65.75	64.85	65.70	46,691
19 Jun 17	65.85000 +0.05	66.55	65.65	66.00	79,711
16 Jun 17	65.80000 -0.50	66.55	65.35	65.35	229,336
15 Jun 17	66.30000 +0.05	66.75	65.60	65.60	72,268
14 Jun 17	66.25000 -0.35	66.75	65.10	66.20	51,700
13 Jun 17	66.60000 +0.70	67.00	65.95	66.25	69,543
12 Jun 17	65.90000 -0.85	67.70	64.70	66.80	144,077
09 Jun 17	66.75000 +2.45	67.40	64.35	64.80	111,414
08 Jun 17	64.30000 +2.25	65.30	62.05	62.05	77,715
07 Jun 17	62.05000 +0.55	62.50	61.65	61.80	60,563
06 Jun 17	61.50000 -0.30	62.00	60.30	61.15	60,823
05 Jun 17	61.80000 -0.05	62.60	61.75	62.15	42,469
02 Jun 17	61.85000 +0.15	63.00	61.20	61.30	82,479
01 Jun 17	61.70000 +1.25	61.75	59.90	60.80	60,028
31 May 17	60.45000 -0.60	61.30	59.65	60.95	73,169
30 May 17	61.05000 -0.80	61.60	60.35	61.60	46,900
26 May 17	61.85000 -0.20	62.15	61.30	61.60	56,456
25 May 17	62.05000 +0.30	62.70	61.25	62.05	61,313
24 May 17	61.75000 -0.65	62.75	61.35	62.45	58,999
23 May 17	62.40000 +0.85	62.80	61.10	61.70	64,420
22 May 17	61.55000 +0.35	61.80	60.65	61.35	50,120
19 May 17	61.20000 -0.90	62.35	60.85	62.00	234,874
18 May 17	62.10000 +1.30	62.45	60.75	60.75	112,766
17 May 17	60.80000 -3.90	63.85	60.45	63.40	128,218
16 May 17	64.70000 -0.10	64.90	62.95	64.85	81,067
15 May 17	64.80000 +1.35	65.55	62.50	64.95	130,492
12 May 17	63.45000 -0.15	63.55	62.55	63.30	101,247
11 May 17	63.60000 -1.15	64.55	63.30	64.35	104,598
10 May 17	64.75000 +0.10	65.15	64.20	64.25	87,094
09 May 17	64.65000 +0.25	65.10	63.90	64.50	118,204
08 May 17	64.40000 +0.35	64.60	63.80	64.00	58,731
05 May 17	64.05000 -0.25	64.60	63.22	64.60	73,272
04 May 17	64.30000 +0.50	64.80	63.70	64.15	43,601
03 May 17	63.80000 +0.40	63.90	62.70	63.05	60,503
02 May 17	63.40000 -0.35	64.05	62.85	63.80	51,811
01 May 17	63.75000 +0.45	64.05	62.60	63.25	96,789
28 Apr 17	63.30000 -1.85	65.95	63.20	65.25	104,408
27 Apr 17	65.15000 -1.35	66.95	65.05	66.75	115,606
26 Apr 17	66.50000 +0.70	67.50	65.35	65.35	106,455
25 Apr 17	65.80000 +0.50	66.40	65.70	65.85	80,568
24 Apr 17	65.30000 +1.20	66.40	64.80	65.20	99,889
21 Apr 17	64.10000 -0.75	64.75	62.75	63.65	191,862
20 Apr 17	64.85000 +2.00	64.90	63.00	63.25	108,474
19 Apr 17	62.85000 +0.90	63.50	62.30	62.30	71,691
18 Apr 17	61.95000 -0.25	62.15	61.20	61.80	55,422
17 Apr 17	62.20000 +1.30	62.25	60.55	61.05	55,059
13 Apr 17	60.90000 -1.00	62.05	60.80	61.60	69,411
12 Apr 17	61.90000 -1.20	63.00	61.75	62.80	56,261
11 Apr 17	63.10000 +1.10	63.15	61.60	61.65	59,422
10 Apr 17	62.00000 -0.05	62.70	61.10	62.25	81,621
07 Apr 17	62.05000 -0.30	62.50	61.55	62.00	153,624
06 Apr 17	62.35000 +0.25	62.85	61.40	62.00	100,884
05 Apr 17	62.10000 -1.50	64.30	61.95	64.00	106,760
04 Apr 17	63.60000 +0.00	64.00	63.05	63.35	59,110
03 Apr 17	63.60000 -1.40	65.20	63.08	65.20	89,084
31 Mar 17	65.00000 -1.05	66.30	64.95	65.95	216,344
30 Mar 17	66.05000 +3.15	66.13	62.90	62.90	153,063
29 Mar 17	62.90000 +0.95	63.10	61.75	62.30	132,663
28 Mar 17	61.95000 +1.55	61.95	59.80	60.15	111,192
27 Mar 17	60.40000 +0.05	60.55	58.30	59.40	108,234
24 Mar 17	60.35000 -0.50	61.50	59.85	61.00	153,613
23 Mar 17	60.85000 +0.50	61.55	59.85	60.00	64,065
22 Mar 17	60.35000 -1.75	62.15	59.80	61.70	127,195
21 Mar 17	62.10000 -3.00	65.60	62.00	65.60	125,334
20 Mar 17	65.10000 -0.85	66.45	65.00	65.45	103,938
17 Mar 17	65.95000 +0.80	66.20	63.80	64.85	318,361
16 Mar 17	65.15000 +0.65	65.25	64.40	64.70	78,710
15 Mar 17	64.50000 -0.05	65.00	64.20	64.70	96,181
14 Mar 17	64.55000 -0.20	64.75	63.70	64.40	77,898
13 Mar 17	64.75000 +0.40	65.30	64.40	64.45	58,514
10 Mar 17	64.35000 -0.40	65.25	63.55	65.15	95,266
09 Mar 17	64.75000 +0.40	65.25	64.30	64.30	109,972
08 Mar 17	64.35000 -0.70	66.10	64.20	65.70	66,529
07 Mar 17	65.05000 -0.10	65.65	64.70	65.15	68,594
06 Mar 17	65.15000 -0.40	65.53	64.45	65.05	49,830
03 Mar 17	65.55000 +0.20	66.00	65.15	65.45	64,628
02 Mar 17	65.35000 -1.65	67.30	65.30	67.30	82,936
01 Mar 17	67.00000 +2.00	67.10	65.50	65.80	125,108
28 Feb 17	65.00000 -0.15	65.05	64.40	64.90	128,193
27 Feb 17	65.15000 +0.10	65.45	64.55	65.05	114,765
24 Feb 17	65.05000 +0.20	65.15	63.95	64.30	123,747
23 Feb 17	64.85000 +0.20	64.90	63.60	64.50	71,530
22 Feb 17	64.65000 +0.55	64.90	63.50	63.65	115,822
21 Feb 17	64.10000 +0.30	64.40	63.60	64.00	52,024
17 Feb 17	63.80000 +0.15	63.85	62.90	63.50	110,429
16 Feb 17	63.65000 +0.85	63.70	62.50	62.75	94,806
15 Feb 17	62.80000 +0.30	62.80	62.05	62.35	127,043
14 Feb 17	62.50000 +0.25	63.00	61.85	62.25	106,099
13 Feb 17	62.25000 +0.30	63.05	62.00	62.00	78,747
10 Feb 17	61.95000 +0.55	62.10	61.40	61.75	127,814
09 Feb 17	61.40000 +0.90	61.50	60.50	60.50	77,467
08 Feb 17	60.50000 -0.70	61.00	60.00	60.85	113,110
07 Feb 17	61.20000 +0.05	61.90	60.70	61.15	93,722
06 Feb 17	61.15000 -1.20	62.50	61.10	62.00	70,941
03 Feb 17	62.35000 +1.40	62.50	61.10	61.10	135,926
02 Feb 17	60.95000 -0.90	61.60	60.55	61.55	87,774
01 Feb 17	61.85000 -0.50	64.15	61.65	62.25	97,823
31 Jan 17	62.35000 +0.35	62.80	60.65	61.85	150,068
30 Jan 17	62.00000 -1.45	63.00	61.90	62.95	111,362
27 Jan 17	63.45000 -0.55	64.05	63.20	64.05	68,897
26 Jan 17	64.00000 -0.10	64.25	63.35	63.90	88,514
25 Jan 17	64.10000 +0.80	64.70	62.70	63.20	145,918
24 Jan 17	63.30000 +1.20	63.65	61.85	61.95	220,113
23 Jan 17	62.10000 -1.10	63.35	61.65	62.80	134,306
20 Jan 17	63.20000 -3.75	66.55	57.20	60.00	253,752
19 Jan 17	66.95000 -1.10	68.15	66.70	68.15	63,612
18 Jan 17	68.05000 +1.00	68.30	66.80	67.75	59,670
17 Jan 17	67.05000 -1.65	68.15	66.85	68.15	97,339
13 Jan 17	68.70000 +0.15	70.65	68.05	68.90	91,376
12 Jan 17	68.55000 -1.70	69.80	67.65	69.80	60,434
11 Jan 17	70.25000 +0.50	70.40	68.85	69.05	92,033
10 Jan 17	69.75000 +1.20	69.90	68.15	68.50	156,935
09 Jan 17	68.55000 -1.15	69.90	68.40	69.40	112,970
06 Jan 17	69.70000 -0.15	70.75	69.10	70.15	65,043
05 Jan 17	69.85000 -1.60	71.65	69.25	71.45	84,360
04 Jan 17	71.45000 +1.10	71.60	70.00	70.75	94,371
03 Jan 17	70.35000 -0.10	71.15	69.65	70.90	114,277
30 Dec 16	70.45000 -0.10	70.85	70.05	70.85	69,786
29 Dec 16	70.55000 +0.00	71.40	69.75	70.55	74,726
28 Dec 16	70.55000 -0.05	70.80	70.10	70.75	71,660
27 Dec 16	70.60000 +0.80	70.60	69.35	70.00	49,596
23 Dec 16	69.80000 +0.25	70.00	69.30	69.50	33,505
22 Dec 16	69.55000 -0.10	70.45	69.05	69.95	71,623
21 Dec 16	69.65000 -0.90	70.55	69.50	70.25	69,481
20 Dec 16	70.55000 +0.10	71.44	70.00	71.05	108,513
19 Dec 16	70.45000 +0.30	70.65	69.15	69.70	151,367
16 Dec 16	70.15000 -0.80	71.95	69.85	70.80	372,999
15 Dec 16	70.95000 +2.05	71.15	68.90	69.15	155,187
14 Dec 16	68.90000 +0.60	69.65	67.80	67.80	127,001
13 Dec 16	68.30000 -0.15	69.07	67.70	68.60	206,567
12 Dec 16	68.45000 -1.25	70.10	68.10	69.75	90,851
09 Dec 16	69.70000 -0.60	70.60	69.05	70.60	127,566
08 Dec 16	70.30000 +0.95	71.45	69.45	69.65	178,593
07 Dec 16	69.35000 +1.70	69.35	66.95	67.75	98,631
06 Dec 16	67.65000 +0.85	68.30	65.80	66.85	113,746
05 Dec 16	66.80000 +1.95	66.85	65.30	65.30	95,993
02 Dec 16	64.85000 -0.10	65.30	63.93	64.75	105,255
01 Dec 16	64.95000 -0.15	65.75	64.60	65.60	174,503
30 Nov 16	65.10000 +0.00	66.30	64.75	65.90	132,457
29 Nov 16	65.10000 -0.10	66.00	64.85	65.45	197,296
28 Nov 16	65.20000 -1.05	65.90	64.80	65.80	104,598
25 Nov 16	66.25000 -0.70	67.45	65.55	67.10	54,786
23 Nov 16	66.95000 +0.90	67.45	65.45	66.05	99,898
22 Nov 16	66.05000 +1.20	66.10	64.75	64.90	106,062
21 Nov 16	64.85000 +0.15	65.00	63.95	65.00	99,352
18 Nov 16	64.70000 -0.05	64.95	64.40	64.75	181,123
17 Nov 16	64.75000 +0.70	64.90	63.30	64.30	96,104
16 Nov 16	64.05000 +0.40	64.05	62.70	63.65	90,352
15 Nov 16	63.65000 +0.30	63.85	62.00	62.70	78,240
14 Nov 16	63.35000 +0.55	64.55	62.30	63.95	136,040
11 Nov 16	62.80000 +2.70	63.15	60.20	60.20	238,999
10 Nov 16	60.10000 +2.80	60.55	56.85	57.00	162,666
09 Nov 16	57.30000 +3.10	57.40	54.50	54.65	140,649
08 Nov 16	54.20000 -0.40	54.60	53.25	54.25	65,880
07 Nov 16	54.60000 +1.25	54.90	53.65	54.35	79,800
04 Nov 16	53.35000 +0.10	54.13	53.00	53.60	53,959
03 Nov 16	53.25000 +0.20	53.80	53.00	53.50	37,073
02 Nov 16	53.05000 -0.70	53.80	52.90	53.80	65,966
01 Nov 16	53.75000 -1.40	55.50	53.70	55.50	96,127
31 Oct 16	55.15000 +0.40	55.30	54.60	54.85	98,101
28 Oct 16	54.75000 -0.25	55.15	54.20	55.15	91,412
27 Oct 16	55.00000 +0.80	55.30	54.70	54.70	73,339
26 Oct 16	54.20000 -2.00	56.10	54.15	56.00	71,288
25 Oct 16	56.20000 +0.38	56.40	55.05	55.80	115,942
24 Oct 16	55.82500 +2.23	56.00	53.95	54.05	108,078
21 Oct 16	53.60000 +0.05	53.85	47.50	51.90	57,805
20 Oct 16	53.55000 +0.30	53.70	52.65	53.10	62,605
19 Oct 16	53.25000 +0.70	53.60	52.85	52.85	65,692
18 Oct 16	52.55000 +0.30	52.75	52.25	52.70	55,697
17 Oct 16	52.25000 -0.47	52.85	52.20	52.65	42,717
14 Oct 16	52.72000 +0.51	53.12	47.50	52.76	50,217
13 Oct 16	52.21000 -1.18	53.05	51.83	53.05	78,224
12 Oct 16	53.39000 -0.22	53.98	53.25	53.73	52,745
11 Oct 16	53.61000 -0.46	54.29	53.20	54.03	43,627
10 Oct 16	54.07000 +0.43	54.51	53.54	53.93	58,325
07 Oct 16	53.64000 -0.26	53.95	53.32	53.95	86,324
06 Oct 16	53.90000 +0.02	54.14	53.42	53.79	52,286
05 Oct 16	53.88000 +0.50	54.24	53.44	53.44	62,999
04 Oct 16	53.38000 -0.01	53.81	53.08	53.57	63,196
03 Oct 16	53.39000 -0.70	54.01	53.11	53.69	80,651
30 Sep 16	54.09000 +0.64	54.38	53.18	53.62	98,232
29 Sep 16	53.45000 -0.62	54.25	53.38	54.20	56,179
28 Sep 16	54.07000 +0.76	54.10	53.31	53.50	59,948
27 Sep 16	53.31000 +0.76	53.57	52.32	52.40	80,267
26 Sep 16	52.55000 -1.03	53.13	52.50	53.13	152,930
23 Sep 16	53.58000 -0.12	53.69	53.00	53.41	64,251
22 Sep 16	53.70000 +0.74	53.79	52.80	52.80	73,535
21 Sep 16	52.96000 +0.38	53.12	52.47	52.68	84,396
20 Sep 16	52.58000 -0.46	52.85	50.84	52.19	82,075
19 Sep 16	53.04000 +0.49	53.88	51.96	52.75	55,095
16 Sep 16	52.55000 -0.12	52.89	52.17	52.86	160,212
15 Sep 16	52.67000 +0.70	52.75	52.10	52.17	40,344
14 Sep 16	51.97000 -0.53	53.14	51.90	52.38	55,001
13 Sep 16	52.50000 -0.69	52.84	52.11	52.76	57,730
12 Sep 16	53.19000 +0.57	53.20	51.94	52.56	64,403
09 Sep 16	52.62000 -0.45	53.35	52.54	52.90	68,920
08 Sep 16	53.07000 +0.05	53.31	52.69	53.00	59,299
07 Sep 16	53.02000 +0.16	53.05	52.28	52.84	87,580
06 Sep 16	52.86000 -0.46	53.30	52.10	53.30	80,563
02 Sep 16	53.32000 +0.35	53.34	52.56	52.93	93,051
01 Sep 16	52.97000 -0.01	53.00	52.12	52.98	85,201
31 Aug 16	52.98000 -0.93	53.60	51.06	53.39	191,645
30 Aug 16	53.91000 +0.45	54.12	53.50	53.65	45,474
29 Aug 16	53.46000 +0.19	53.95	53.13	53.24	62,660
26 Aug 16	53.27000 +0.38	53.38	52.40	52.93	41,738
25 Aug 16	52.89000 +0.29	52.92	52.43	52.64	34,586
24 Aug 16	52.60000 +0.21	52.64	51.70	52.27	35,802
23 Aug 16	52.39000 +0.34	52.52	52.26	52.26	39,104
22 Aug 16	52.05000 -0.29	52.72	51.90	52.34	73,623
19 Aug 16	52.34000 +0.12	52.49	51.83	52.20	70,857
18 Aug 16	52.22000 +0.36	52.27	51.47	51.55	49,272
17 Aug 16	51.86000 +0.03	52.31	51.77	51.77	70,696
16 Aug 16	51.83000 +0.05	52.17	51.50	51.68	51,973
15 Aug 16	51.78000 +0.86	51.91	50.74	50.74	64,039
12 Aug 16	50.92000 -0.12	50.97	50.46	50.67	24,437
11 Aug 16	51.04000 +0.18	51.46	50.09	51.09	54,243
10 Aug 16	50.86000 -0.55	51.45	50.26	51.23	74,237
09 Aug 16	51.41000 +0.36	51.67	50.35	51.01	40,459
08 Aug 16	51.05000 -0.31	51.60	50.88	51.45	32,439
05 Aug 16	51.36000 +1.54	51.51	46.74	50.30	76,610
04 Aug 16	49.82000 -0.15	50.25	49.43	49.94	24,040
03 Aug 16	49.97000 +0.49	50.01	49.35	49.35	49,220
02 Aug 16	49.48000 -0.36	50.12	49.40	49.92	52,368
01 Aug 16	49.84000 -0.37	50.58	49.69	50.31	47,499
29 Jul 16	50.21000 -0.90	51.01	50.09	51.00	102,099
28 Jul 16	51.11000 +0.11	51.16	50.39	50.77	112,508
27 Jul 16	51.00000 +0.62	51.06	50.25	50.48	83,413
26 Jul 16	50.38000 +0.01	50.57	49.98	50.35	63,309
25 Jul 16	50.37000 -0.04	50.51	50.15	50.31	52,188
22 Jul 16	50.41000 +2.93	50.91	47.02	47.02	204,992
21 Jul 16	47.48000 -0.19	48.13	46.93	47.73	64,348
20 Jul 16	47.67000 +0.06	47.95	47.50	47.88	42,030
19 Jul 16	47.61000 -0.04	47.91	47.14	47.61	55,088
18 Jul 16	47.65000 -0.51	48.24	47.56	48.06	47,221
15 Jul 16	48.16000 +0.23	48.58	47.70	48.30	53,890
14 Jul 16	47.93000 +0.17	48.40	47.79	48.00	62,158
13 Jul 16	47.76000 +0.39	47.77	47.05	47.46	97,620
12 Jul 16	47.37000 +1.07	47.58	46.74	46.74	70,479
11 Jul 16	46.30000 +0.52	46.60	46.02	46.02	56,554
08 Jul 16	45.78000 +0.91	46.03	45.09	45.42	101,397
07 Jul 16	44.87000 +0.20	45.40	44.49	44.84	40,128
06 Jul 16	44.67000 +0.41	44.83	43.67	44.07	54,079
05 Jul 16	44.26000 -0.80	44.73	43.99	44.73	38,736
01 Jul 16	45.06000 -0.64	45.42	44.77	45.24	58,596
30 Jun 16	45.70000 +1.13	45.75	44.19	44.67	109,919
29 Jun 16	44.57000 +1.05	44.75	43.66	43.93	69,570
28 Jun 16	43.52000 +0.92	43.70	42.63	43.32	90,391
27 Jun 16	42.60000 -1.56	43.55	42.44	43.55	101,616
24 Jun 16	44.16000 -3.23	46.53	44.06	45.12	149,298
23 Jun 16	47.39000 +1.51	47.39	46.24	46.24	100,854
22 Jun 16	45.88000 +0.04	46.51	45.85	45.85	59,478
21 Jun 16	45.84000 -0.03	46.16	45.41	45.99	45,717
20 Jun 16	45.87000 +1.14	46.90	45.28	45.28	82,223
17 Jun 16	44.73000 -0.68	45.99	44.70	45.55	255,231
16 Jun 16	45.41000 -0.42	45.60	45.05	45.57	126,657
15 Jun 16	45.83000 -0.32	46.57	45.73	45.99	196,355
14 Jun 16	46.15000 -0.84	47.22	45.84	46.89	86,683
13 Jun 16	46.99000 -0.78	48.97	46.90	48.97	75,614
10 Jun 16	47.77000 -0.68	48.35	47.63	47.90	101,246
09 Jun 16	48.45000 -0.66	48.78	47.64	48.78	104,824
08 Jun 16	49.11000 +0.22	49.38	48.67	48.77	54,651
07 Jun 16	48.89000 -0.32	49.26	48.72	49.04	58,199
06 Jun 16	49.21000 +0.32	49.98	48.89	48.89	129,629
03 Jun 16	48.89000 -0.92	49.48	47.72	49.48	82,060
02 Jun 16	49.81000 +0.02	49.87	49.11	49.55	69,724
01 Jun 16	49.79000 +0.50	49.88	48.86	48.93	113,928
31 May 16	49.29000 -0.06	49.79	48.62	49.55	98,879
27 May 16	49.35000 +0.68	49.67	48.65	48.88	55,709
26 May 16	48.67000 -0.42	49.08	48.24	49.08	40,172
25 May 16	49.09000 +0.43	49.41	48.66	48.66	48,645
24 May 16	48.66000 +1.32	48.83	47.84	47.84	77,254
23 May 16	47.34000 -0.17	47.68	46.97	47.56	64,832
20 May 16	47.51000 +0.73	47.83	47.02	47.02	65,657
19 May 16	46.78000 -0.61	47.88	46.32	47.68	65,822
18 May 16	47.39000 +1.80	47.46	45.09	45.49	47,886
17 May 16	45.59000 -0.87	47.02	45.28	46.22	85,262
16 May 16	46.46000 +0.63	46.94	45.45	45.90	46,591
13 May 16	45.83000 -0.72	46.58	45.62	46.40	50,027
12 May 16	46.55000 -0.06	46.84	46.10	46.70	38,102
11 May 16	46.61000 -0.21	47.23	46.56	46.75	65,572
10 May 16	46.82000 +0.37	47.25	46.49	46.76	54,392
09 May 16	46.45000 -0.27	46.80	46.37	46.66	64,820
06 May 16	46.72000 +0.63	47.48	45.33	45.86	117,868
05 May 16	46.09000 -0.31	46.75	46.09	46.21	96,276
04 May 16	46.40000 -0.31	46.80	45.77	46.80	77,688
03 May 16	46.71000 -0.83	47.87	46.09	47.18	87,285
02 May 16	47.54000 +0.51	47.74	46.85	47.18	70,736
29 Apr 16	47.03000 -0.09	47.45	46.57	46.98	60,763
28 Apr 16	47.12000 -0.38	47.64	47.02	47.25	64,137
27 Apr 16	47.50000 -0.41	47.88	47.01	47.74	132,459
26 Apr 16	47.91000 +0.45	48.17	47.18	47.18	107,817
25 Apr 16	47.46000 -0.54	47.93	47.23	47.89	81,930
22 Apr 16	48.00000 +0.62	48.98	44.64	44.64	174,585
21 Apr 16	47.38000 -0.35	47.78	47.23	47.72	102,914
20 Apr 16	47.73000 +0.88	47.86	46.86	46.86	111,181
19 Apr 16	46.85000 +0.57	46.96	46.20	46.28	100,253
18 Apr 16	46.28000 +0.45	46.48	45.33	45.83	61,044
15 Apr 16	45.83000 -0.19	46.22	45.62	46.02	49,315
14 Apr 16	46.02000 +0.66	46.44	44.94	45.25	113,436
13 Apr 16	45.36000 +0.89	45.55	44.80	44.80	308,213
12 Apr 16	44.47000 +0.50	44.62	43.89	43.93	156,470
11 Apr 16	43.97000 -0.19	45.27	43.91	44.43	94,135
08 Apr 16	44.16000 +0.45	44.49	42.57	44.19	98,289
07 Apr 16	43.71000 -1.16	45.75	43.34	44.61	70,843
06 Apr 16	44.87000 +0.24	45.07	43.30	44.54	51,516
05 Apr 16	44.63000 -1.06	45.44	43.85	45.24	73,950
04 Apr 16	45.69000 -0.41	46.83	44.24	46.17	83,329
01 Apr 16	46.10000 +0.14	46.99	45.31	45.60	80,735
31 Mar 16	45.96000 -0.26	46.75	45.89	45.99	90,234
30 Mar 16	46.22000 +0.19	46.47	45.96	46.00	170,702
29 Mar 16	46.03000 -0.30	46.28	45.51	46.28	217,583
28 Mar 16	46.33000 +0.24	46.62	45.72	46.13	74,851
24 Mar 16	46.09000 +0.16	46.12	45.05	45.74	66,996
23 Mar 16	45.93000 -1.06	46.89	45.92	46.59	66,283
22 Mar 16	46.99000 +0.00	47.20	45.31	46.90	124,618
21 Mar 16	46.99000 -0.67	47.67	46.80	47.43	125,157
18 Mar 16	47.66000 +0.87	48.15	46.96	47.11	254,211
17 Mar 16	46.79000 +1.14	46.93	44.98	45.61	124,972
16 Mar 16	45.65000 -0.38	46.30	45.15	45.79	86,658
15 Mar 16	46.03000 -0.49	46.82	45.94	46.12	67,618
14 Mar 16	46.52000 -0.47	47.03	46.27	46.99	52,173
11 Mar 16	46.99000 +1.07	47.13	46.02	46.27	115,234
10 Mar 16	45.92000 +0.45	46.00	45.15	45.74	55,589
09 Mar 16	45.47000 -0.34	46.15	45.28	46.15	49,234
08 Mar 16	45.81000 -0.92	46.53	45.77	46.34	64,320
07 Mar 16	46.73000 +0.55	47.14	45.83	46.05	101,128
04 Mar 16	46.18000 +0.06	46.41	45.76	46.26	134,667
03 Mar 16	46.12000 +1.00	46.16	45.08	45.16	79,873
02 Mar 16	45.12000 +0.00	45.63	44.53	45.00	62,919
01 Mar 16	45.12000 +1.92	45.48	43.25	43.58	80,592
29 Feb 16	43.20000 -0.98	44.23	43.13	44.07	93,368
26 Feb 16	44.18000 +0.68	44.46	43.26	43.75	65,499
25 Feb 16	43.50000 +0.57	43.58	42.72	42.90	64,058
24 Feb 16	42.93000 -0.06	43.11	41.50	42.52	80,912
23 Feb 16	42.99000 -0.64	44.47	42.81	43.58	74,561
22 Feb 16	43.63000 +0.35	44.10	43.30	43.64	93,773
19 Feb 16	43.28000 +0.13	43.75	42.81	42.97	64,392
18 Feb 16	43.15000 -0.24	43.68	42.55	43.44	101,911
17 Feb 16	43.39000 -0.56	44.28	43.34	44.28	66,837
16 Feb 16	43.95000 +0.51	44.55	43.02	44.10	79,052
12 Feb 16	43.44000 +1.26	43.72	42.43	42.87	71,560
11 Feb 16	42.18000 -0.79	42.68	41.23	41.97	86,099
10 Feb 16	42.97000 -0.38	44.12	42.92	43.57	62,338
09 Feb 16	43.35000 +0.11	43.61	42.58	42.58	63,126
08 Feb 16	43.24000 +0.64	43.47	41.85	42.08	69,364
05 Feb 16	42.60000 -1.01	43.82	42.59	43.58	118,876
04 Feb 16	43.61000 -0.14	45.10	43.05	43.69	59,070
03 Feb 16	43.75000 +0.08	44.05	42.90	44.05	68,986
02 Feb 16	43.67000 -1.14	44.35	43.50	44.26	96,617
01 Feb 16	44.81000 -0.90	45.37	44.51	45.37	87,964
29 Jan 16	45.71000 +1.40	45.71	44.18	44.47	129,823
28 Jan 16	44.31000 +0.59	44.79	44.05	44.13	128,496
27 Jan 16	43.72000 +0.19	44.95	39.58	43.29	99,942
26 Jan 16	43.53000 +0.63	43.79	42.87	42.92	111,215
25 Jan 16	42.90000 -1.43	44.24	42.56	44.24	126,411
22 Jan 16	44.33500 +2.99	48.15	43.38	48.15	247,536
21 Jan 16	41.35000 -0.83	42.13	41.04	42.13	117,397
20 Jan 16	42.18000 -0.69	42.72	41.16	42.13	128,551
19 Jan 16	42.87000 -0.32	43.65	42.56	43.46	110,891
15 Jan 16	43.19000 -0.62	43.66	42.06	42.72	130,369
14 Jan 16	43.81000 +0.07	44.81	43.67	44.23	122,326
13 Jan 16	43.74000 -0.80	45.24	43.52	44.69	225,483
12 Jan 16	44.54000 +0.06	44.96	43.71	44.96	80,033
11 Jan 16	44.48000 +0.40	44.71	44.13	44.45	47,573
08 Jan 16	44.08000 -0.34	44.92	44.02	44.76	179,324
07 Jan 16	44.42000 -1.11	45.28	44.30	44.76	66,924
06 Jan 16	45.53000 -0.36	45.80	45.06	45.11	66,681
05 Jan 16	45.89000 +0.37	46.09	45.41	45.56	54,662
04 Jan 16	45.52000 -1.00	46.26	44.86	45.61	138,425
31 Dec 15	46.52000 -0.85	47.51	46.36	47.23	63,240
30 Dec 15	47.37000 -0.67	47.93	47.32	47.93	72,077
29 Dec 15	48.04000 +0.44	48.15	47.37	47.87	33,717
28 Dec 15	47.60000 +0.29	47.78	46.63	47.24	55,740
24 Dec 15	47.31000 +0.11	47.85	47.20	47.20	24,458
23 Dec 15	47.20000 -0.03	47.38	46.79	47.18	77,988
22 Dec 15	47.23000 +0.14	47.31	46.16	47.25	52,598
21 Dec 15	47.09000 +0.48	47.51	46.35	46.76	80,649
18 Dec 15	46.61000 -1.23	48.08	46.01	47.60	854,468
17 Dec 15	47.84000 +0.07	48.35	47.19	48.32	136,179
16 Dec 15	47.77000 -0.12	48.20	45.04	48.20	125,310
15 Dec 15	47.89000 +1.15	48.34	46.64	47.22	149,904
14 Dec 15	46.74000 +0.79	47.42	45.35	45.88	203,189
11 Dec 15	45.95000 -1.92	47.21	45.80	46.76	130,976
10 Dec 15	47.87000 +0.00	48.26	47.33	47.76	76,722
09 Dec 15	47.87000 -0.82	48.66	47.35	48.60	70,332
08 Dec 15	48.69000 -0.65	50.02	48.57	48.94	48,339
07 Dec 15	49.34000 -1.52	50.74	48.88	50.74	115,994
04 Dec 15	50.86000 +0.55	51.24	49.91	50.15	174,951
03 Dec 15	50.31000 -0.78	51.83	50.17	51.29	113,827
02 Dec 15	51.09000 -1.04	52.58	51.03	52.19	69,396
01 Dec 15	52.13000 +0.39	52.45	51.56	51.85	103,217
30 Nov 15	51.74000 -0.43	52.54	51.67	52.37	77,923
27 Nov 15	52.17000 +0.79	52.28	50.90	51.31	65,764
25 Nov 15	51.38000 +0.18	51.42	50.93	51.07	70,680
24 Nov 15	51.20000 +0.37	51.35	50.26	50.45	49,903
23 Nov 15	50.83000 +0.29	53.33	50.41	50.41	34,872
20 Nov 15	50.54000 +0.47	50.85	49.96	50.37	65,829
19 Nov 15	50.07000 +0.07	50.42	49.77	49.92	40,099
18 Nov 15	50.00000 +0.29	50.05	49.44	49.76	158,479
17 Nov 15	49.71000 +0.06	50.54	49.45	49.79	81,805
16 Nov 15	49.65000 +0.68	49.71	48.64	48.97	64,654
13 Nov 15	48.97000 -1.04	49.95	48.78	49.61	42,210
12 Nov 15	50.01000 -1.22	51.20	49.76	50.73	76,267
11 Nov 15	51.23000 +0.09	51.72	50.81	51.40	125,344
10 Nov 15	51.14000 +0.68	51.30	49.84	50.27	146,580
09 Nov 15	50.46000 -0.23	51.13	50.17	50.69	174,814
06 Nov 15	50.69000 +1.76	50.86	48.85	49.08	108,700
05 Nov 15	48.93000 +1.11	49.02	47.68	47.92	47,797
04 Nov 15	47.82000 -0.08	48.32	46.85	47.93	67,754
03 Nov 15	47.90000 +0.47	48.02	46.96	47.26	96,673
02 Nov 15	47.43000 +0.69	47.83	46.54	46.85	90,103
30 Oct 15	46.74000 -1.46	48.41	46.35	47.89	132,280
29 Oct 15	48.20000 -0.34	49.11	47.88	48.34	144,825
28 Oct 15	48.54000 +1.86	48.62	46.74	46.78	159,608
27 Oct 15	46.68000 -0.39	47.36	46.36	46.80	88,816
26 Oct 15	47.07000 -0.05	47.61	46.87	47.12	71,824
23 Oct 15	47.12000 +0.92	47.19	46.40	46.61	84,664
22 Oct 15	46.20000 +0.57	46.60	45.85	45.85	79,436
21 Oct 15	45.63000 -1.08	46.96	45.60	46.64	71,035
20 Oct 15	46.71000 +0.48	46.75	46.18	46.18	55,535
19 Oct 15	46.23000 -0.17	46.37	45.68	46.07	59,044
16 Oct 15	46.40000 +1.03	46.71	45.60	45.75	148,166
15 Oct 15	45.37000 +1.18	45.37	44.19	44.25	88,842
14 Oct 15	44.19000 -1.60	45.76	44.04	45.76	86,114
13 Oct 15	45.79000 -0.54	46.51	45.66	46.02	73,923
12 Oct 15	46.33000 +0.57	46.45	45.56	45.80	72,544
09 Oct 15	45.76000 -0.53	46.63	45.68	46.55	57,741
08 Oct 15	46.29000 +0.18	46.62	45.86	46.05	111,703
07 Oct 15	46.11000 +0.81	46.26	45.37	45.61	121,600
06 Oct 15	45.30000 -0.05	45.63	45.03	45.33	80,310
05 Oct 15	45.35000 +0.92	45.55	44.49	44.72	109,533
02 Oct 15	44.43000 -1.36	45.33	43.36	45.20	94,269
01 Oct 15	45.79000 -0.31	46.33	45.20	46.19	201,000
30 Sep 15	46.10000 +0.00	46.64	45.88	46.50	188,369
29 Sep 15	46.10000 +0.26	46.32	45.77	45.80	144,585
28 Sep 15	45.84000 -0.32	46.37	45.84	45.93	114,959
25 Sep 15	46.16000 +0.76	46.78	45.49	45.59	138,014
24 Sep 15	45.40000 +0.01	45.75	44.77	44.92	155,998
23 Sep 15	45.39000 +0.45	45.53	44.88	45.06	66,470
22 Sep 15	44.94000 -0.50	45.46	44.75	44.98	79,195
21 Sep 15	45.44000 +0.82	45.64	44.63	45.06	61,495
18 Sep 15	44.62000 -0.76	44.97	44.15	44.56	266,367
17 Sep 15	45.38000 -0.08	46.27	44.89	45.55	235,324
16 Sep 15	45.46000 -0.22	45.78	45.04	45.78	83,666
15 Sep 15	45.68000 +0.82	45.95	45.00	45.06	54,705
14 Sep 15	44.86000 -0.04	45.37	44.66	45.00	74,373
11 Sep 15	44.90000 -0.36	45.02	44.58	44.88	57,185
10 Sep 15	45.26000 +0.40	45.63	44.58	44.67	30,940
09 Sep 15	44.86000 -0.09	45.53	44.71	45.39	64,364
08 Sep 15	44.95000 +1.06	45.13	44.24	44.44	53,436
04 Sep 15	43.89000 -0.17	44.13	43.45	43.48	52,835
03 Sep 15	44.06000 +0.06	44.41	43.87	43.94	98,824
02 Sep 15	44.00000 +0.49	44.31	43.64	44.01	103,186
01 Sep 15	43.51000 -1.78	44.80	43.33	44.49	90,470
31 Aug 15	45.29000 +0.79	45.32	44.14	44.41	115,132
28 Aug 15	44.50000 +0.16	44.78	42.58	44.10	328,288
27 Aug 15	44.34000 +0.27	44.90	43.89	44.44	94,845
26 Aug 15	44.07000 +1.02	44.35	43.40	44.03	160,564
25 Aug 15	43.05000 -0.86	45.64	42.91	45.64	161,548
24 Aug 15	43.91000 -2.53	45.73	43.90	44.75	184,052
21 Aug 15	46.44000 -0.47	46.95	45.98	46.14	126,683
20 Aug 15	46.91000 -1.06	47.66	46.88	47.46	94,161
19 Aug 15	47.97000 -0.28	48.51	47.38	48.16	103,668
18 Aug 15	48.25000 -0.65	49.11	48.19	48.80	67,971
17 Aug 15	48.90000 +0.75	49.38	47.86	48.15	136,869
14 Aug 15	48.15000 +0.55	48.32	47.34	47.34	79,160
13 Aug 15	47.60000 +0.23	47.97	47.11	47.31	104,573
12 Aug 15	47.37000 -0.84	48.02	46.77	48.02	47,096
11 Aug 15	48.21000 -0.77	48.79	47.79	48.37	49,768
10 Aug 15	48.98000 +0.86	48.98	48.27	48.27	95,427
07 Aug 15	48.12000 -0.35	48.77	47.57	48.21	56,483
06 Aug 15	48.47000 -0.48	49.15	48.17	48.91	53,879
05 Aug 15	48.95000 +0.22	49.61	48.70	48.96	106,518
04 Aug 15	48.73000 +0.04	49.36	48.55	48.59	87,027
03 Aug 15	48.69000 +0.33	48.83	47.97	48.33	50,449
31 Jul 15	48.36000 +0.37	48.48	47.71	48.06	65,453
30 Jul 15	47.99000 +0.01	48.31	47.72	47.72	179,641
29 Jul 15	47.98000 +0.07	48.39	47.81	47.95	99,936
28 Jul 15	47.91000 -0.04	48.40	47.64	48.22	104,069
27 Jul 15	47.95000 -0.17	48.03	47.61	47.96	74,977
24 Jul 15	48.12000 -0.46	49.40	48.12	48.56	65,686
23 Jul 15	48.58000 -0.91	50.10	48.49	49.69	69,121
22 Jul 15	49.49000 +0.05	50.23	49.33	49.33	110,380
21 Jul 15	49.44000 -0.46	50.61	49.13	50.04	78,382
20 Jul 15	49.90000 +0.48	50.39	49.42	49.42	163,842
17 Jul 15	49.42000 +0.86	49.45	48.49	48.83	141,540
16 Jul 15	48.56000 +0.06	49.30	48.46	48.88	52,848
15 Jul 15	48.50000 +0.51	48.62	48.00	48.14	47,773
14 Jul 15	47.99000 +0.05	48.12	47.52	47.88	48,449
13 Jul 15	47.94000 +0.50	47.97	47.60	47.76	111,427
10 Jul 15	47.44000 +0.70	47.68	46.99	47.49	94,730
09 Jul 15	46.74000 +0.54	47.18	46.32	46.74	144,517
08 Jul 15	46.20000 -0.01	46.59	45.69	45.97	183,097
07 Jul 15	46.21000 -0.39	46.52	45.69	46.52	87,515
06 Jul 15	46.60000 -0.14	46.86	46.15	46.47	87,670
02 Jul 15	46.74000 -0.95	48.06	46.48	47.64	42,613
01 Jul 15	47.69000 +0.80	47.72	47.20	47.42	91,104
30 Jun 15	46.89000 +0.12	47.58	46.67	47.39	80,196
29 Jun 15	46.77000 -1.25	47.98	46.52	47.74	71,043
26 Jun 15	48.02000 +0.02	48.47	47.77	48.09	183,971
25 Jun 15	48.00000 +0.03	48.28	47.56	48.12	121,145
24 Jun 15	47.97000 -0.97	48.50	47.51	47.96	155,195
23 Jun 15	48.94000 +0.23	49.28	48.54	48.54	56,517
22 Jun 15	48.71000 +0.66	49.00	47.94	48.26	94,529
19 Jun 15	48.05000 +0.64	48.41	47.29	47.50	239,020
18 Jun 15	47.41000 +0.38	47.70	46.97	47.21	106,397
17 Jun 15	47.03000 -0.96	48.30	46.90	48.12	72,564
16 Jun 15	47.99000 +0.98	47.99	46.80	46.80	59,137
15 Jun 15	47.01000 -0.19	47.60	46.55	46.98	91,348
12 Jun 15	47.20000 -0.04	47.38	46.70	46.99	40,875
11 Jun 15	47.24000 -0.06	47.62	46.67	47.33	62,013
10 Jun 15	47.30000 +0.55	47.68	45.87	46.23	97,885
09 Jun 15	46.75000 +0.51	47.00	45.80	46.09	45,259
08 Jun 15	46.24000 +0.24	46.47	45.81	45.81	52,210
05 Jun 15	46.00000 +0.74	46.09	45.11	45.25	70,085
04 Jun 15	45.26000 -0.60	45.78	45.02	45.51	41,582
03 Jun 15	45.86000 +0.58	46.09	45.22	45.25	108,983
02 Jun 15	45.28000 +0.30	45.50	44.66	44.72	52,577
01 Jun 15	44.98000 -0.13	45.52	44.43	45.52	55,900
29 May 15	45.11000 -0.34	45.53	44.50	45.31	71,168
28 May 15	45.45000 +0.18	45.66	44.86	45.31	116,600
27 May 15	45.27000 +0.54	45.41	44.63	44.80	74,828
26 May 15	44.73000 -0.41	44.93	44.06	44.93	85,242
22 May 15	45.14000 +0.01	45.31	45.00	45.23	83,084
21 May 15	45.13000 +0.04	45.24	44.88	45.17	126,534
20 May 15	45.09000 +0.26	45.18	44.54	44.85	130,831
19 May 15	44.83000 +1.15	44.89	43.48	43.48	136,819
18 May 15	43.68000 +1.15	43.70	42.17	42.34	69,213
15 May 15	42.53000 -0.64	43.26	42.46	42.95	88,236
14 May 15	43.17000 +0.50	43.26	42.72	42.75	85,992
13 May 15	42.67000 +0.35	42.70	42.16	42.32	47,414
12 May 15	42.32000 +0.07	42.41	41.45	42.11	36,288
11 May 15	42.25000 +0.43	42.64	41.86	41.91	60,385
08 May 15	41.82000 -0.23	42.25	41.77	42.25	43,417
07 May 15	42.05000 -0.05	42.24	41.79	42.02	33,908
06 May 15	42.10000 +0.49	42.19	41.57	41.74	270,348
05 May 15	41.61000 +0.07	41.84	41.28	41.50	111,990
04 May 15	41.54000 +0.51	41.70	40.80	40.80	65,565
01 May 15	41.03000 -0.69	41.79	41.02	41.76	73,787
30 Apr 15	41.72000 -0.11	42.03	41.17	41.57	171,839
29 Apr 15	41.83000 -0.28	42.59	41.61	42.59	59,965
28 Apr 15	42.11000 +0.67	42.28	41.57	41.57	76,501
27 Apr 15	41.44000 -0.34	42.23	40.98	41.69	61,931
24 Apr 15	41.78000 -0.17	42.43	41.49	41.84	51,850
23 Apr 15	41.95000 -0.02	42.19	41.70	41.70	57,818
22 Apr 15	41.97000 +0.14	42.13	41.37	41.72	57,518
21 Apr 15	41.83000 +0.25	42.12	41.42	41.45	95,430
20 Apr 15	41.58000 -0.50	42.38	41.48	42.14	102,008
17 Apr 15	42.08000 -2.28	43.93	41.93	42.83	212,584
16 Apr 15	44.36000 -0.09	44.53	44.03	44.04	74,867
15 Apr 15	44.45000 +0.49	44.66	43.92	44.19	90,822
14 Apr 15	43.96000 -0.21	44.24	43.46	44.24	56,542
13 Apr 15	44.17000 +0.27	44.50	43.83	43.83	37,609
10 Apr 15	43.90000 +0.04	44.15	43.52	44.15	45,131
09 Apr 15	43.86000 -0.51	44.52	43.54	44.39	100,497
08 Apr 15	44.37000 +0.48	44.50	43.62	43.77	94,918
07 Apr 15	43.89000 -0.01	44.01	43.38	43.72	89,953
06 Apr 15	43.90000 -0.41	44.19	43.08	43.75	93,337
02 Apr 15	44.31000 +0.29	44.53	44.09	44.10	58,952
01 Apr 15	44.02000 +0.15	44.24	43.33	43.69	69,692
31 Mar 15	43.87000 -0.41	44.38	43.70	43.72	101,802
30 Mar 15	44.28000 +1.08	44.61	43.10	43.20	131,707
27 Mar 15	43.20000 -0.17	43.49	42.92	43.37	97,293
26 Mar 15	43.37000 +0.06	43.52	42.56	43.05	82,970
25 Mar 15	43.31000 -0.97	44.55	43.29	44.33	79,181
24 Mar 15	44.28000 -0.48	45.48	44.27	44.69	142,426
23 Mar 15	44.76000 -0.03	45.00	44.31	44.79	79,324
20 Mar 15	44.79000 +0.96	44.95	43.79	44.15	265,493
19 Mar 15	43.83000 +0.05	43.88	43.23	43.55	95,365
18 Mar 15	43.78000 -0.05	44.14	43.56	43.56	199,190
17 Mar 15	43.83000 +0.41	43.94	42.98	43.17	117,498
16 Mar 15	43.42000 +0.35	43.77	43.00	43.25	110,838
13 Mar 15	43.07000 -0.05	43.18	42.02	43.00	96,855
12 Mar 15	43.12000 +1.53	43.23	41.80	41.99	144,112
11 Mar 15	41.59000 +0.44	41.68	41.01	41.33	115,263
10 Mar 15	41.15000 -0.66	41.64	41.09	41.46	61,456
09 Mar 15	41.81000 +0.78	41.94	40.98	40.98	77,559
06 Mar 15	41.03000 +0.17	41.61	40.48	40.48	63,787
05 Mar 15	40.86000 +0.06	41.02	40.29	40.77	51,602
04 Mar 15	40.80000 -0.42	41.05	40.64	41.04	54,334
03 Mar 15	41.22000 -0.50	41.71	41.18	41.48	56,279
02 Mar 15	41.72000 -0.10	42.12	41.46	41.82	73,670
27 Feb 15	41.82000 +0.25	41.86	41.09	41.45	210,697
26 Feb 15	41.57000 +0.27	41.71	41.12	41.30	86,598
25 Feb 15	41.30000 -0.47	41.66	41.14	41.62	72,128
24 Feb 15	41.77000 -0.11	41.88	41.51	41.80	154,461
23 Feb 15	41.88000 +0.07	42.04	41.35	41.85	221,000
20 Feb 15	41.81000 +0.03	42.11	41.25	41.72	390,837
19 Feb 15	41.78000 +0.52	41.99	41.25	41.26	127,311
18 Feb 15	41.26000 +0.47	41.37	40.60	40.60	200,888
17 Feb 15	40.79000 +0.54	40.86	40.25	40.37	77,715
13 Feb 15	40.25000 +0.03	40.39	39.85	40.14	104,368
12 Feb 15	40.22000 +0.67	40.25	39.80	39.85	61,581
11 Feb 15	39.55000 -0.14	39.67	39.17	39.51	48,643
10 Feb 15	39.69000 +0.07	39.83	38.96	39.83	63,712
09 Feb 15	39.62000 -0.92	40.30	39.53	40.30	67,084
06 Feb 15	40.54000 +0.42	41.12	40.12	40.15	73,057
05 Feb 15	40.12000 +0.79	40.16	39.40	39.53	57,905
04 Feb 15	39.33000 -0.47	39.98	39.10	39.50	86,772
03 Feb 15	39.80000 +0.60	39.98	39.27	39.27	67,379
02 Feb 15	39.20000 +1.37	39.35	37.86	37.87	74,985
30 Jan 15	37.83000 -0.56	38.38	37.78	38.08	132,445
29 Jan 15	38.39000 +0.28	38.46	37.89	38.11	149,047
28 Jan 15	38.11000 -0.89	39.05	38.05	39.00	132,774
27 Jan 15	39.00000 -0.62	39.44	38.63	38.63	115,647
26 Jan 15	39.62000 -0.68	40.15	39.11	40.15	119,800
23 Jan 15	40.30000 +0.20	40.55	39.41	40.30	96,448
22 Jan 15	40.10000 +1.23	40.22	38.89	39.27	151,474
21 Jan 15	38.87000 -0.55	39.55	38.63	39.28	66,213
20 Jan 15	39.42000 -0.51	39.95	39.21	39.95	42,780
16 Jan 15	39.93000 +0.80	40.04	38.97	38.97	68,286
15 Jan 15	39.13000 -0.13	39.37	38.65	39.19	82,968
14 Jan 15	39.26000 -0.71	39.82	38.63	39.45	69,870
13 Jan 15	39.97000 +0.20	41.06	39.44	40.12	94,175
12 Jan 15	39.77000 -0.25	40.44	39.54	39.96	59,118
09 Jan 15	40.02000 -1.22	41.35	39.98	41.35	47,385
08 Jan 15	41.24000 +0.66	41.57	40.75	41.00	64,116
07 Jan 15	40.58000 +0.25	40.83	40.15	40.53	50,591
06 Jan 15	40.33000 -1.02	41.44	40.12	41.44	94,173
05 Jan 15	41.35000 -0.70	41.87	41.15	41.87	49,873
02 Jan 15	42.05000 -0.76	42.77	41.56	42.77	77,087
31 Dec 14	42.81000 -0.54	43.57	42.65	43.48	62,882
30 Dec 14	43.35000 +0.12	43.78	43.06	43.12	65,557
29 Dec 14	43.23000 +0.89	43.27	42.40	42.40	84,536
26 Dec 14	42.34000 +0.27	42.56	42.07	42.32	34,269
24 Dec 14	42.07000 -0.34	42.35	41.63	42.15	27,358
23 Dec 14	42.41000 +0.46	42.51	42.00	42.00	53,885
22 Dec 14	41.95000 +0.11	42.05	41.45	41.78	57,024
19 Dec 14	41.84000 -0.03	42.28	41.11	41.75	416,337
18 Dec 14	41.87000 +0.42	42.20	41.44	41.94	92,275
17 Dec 14	41.45000 +1.07	41.58	39.77	40.41	118,061
16 Dec 14	40.38000 +0.30	40.86	39.67	39.93	127,256
15 Dec 14	40.08000 -0.39	40.98	39.90	40.54	140,574
12 Dec 14	40.47000 -0.27	41.03	39.99	40.17	55,828
11 Dec 14	40.74000 +0.06	41.19	40.59	40.94	52,659
10 Dec 14	40.68000 -1.29	41.64	40.63	41.47	123,393
09 Dec 14	41.97000 +1.06	41.99	40.20	40.37	96,609
08 Dec 14	40.91000 -0.04	41.60	40.56	40.69	82,342
05 Dec 14	40.95000 +0.69	41.25	40.22	40.22	48,644
04 Dec 14	40.26000 +0.01	40.50	39.86	39.86	48,161
03 Dec 14	40.25000 +0.49	40.36	39.62	39.71	57,824
02 Dec 14	39.76000 +0.80	40.07	39.16	39.32	45,101
01 Dec 14	38.96000 -0.67	39.61	38.73	38.73	57,042
28 Nov 14	39.63000 -0.80	40.90	39.59	40.46	36,328
26 Nov 14	40.43000 +0.28	40.49	40.20	40.23	43,336
25 Nov 14	40.15000 +0.31	40.23	39.64	39.98	29,648
24 Nov 14	39.84000 +0.45	39.96	39.31	39.36	84,325
21 Nov 14	39.39000 -0.18	40.10	39.21	40.10	72,272
20 Nov 14	39.57000 +0.28	39.70	38.52	39.04	67,976
19 Nov 14	39.29000 -0.58	39.76	38.99	39.76	56,593
18 Nov 14	39.87000 -0.14	40.28	39.71	40.20	33,771
17 Nov 14	40.01000 -0.60	40.57	40.01	40.46	37,888
14 Nov 14	40.61000 -0.12	40.97	40.36	40.65	58,162
13 Nov 14	40.73000 -0.49	41.24	40.67	41.01	51,953
12 Nov 14	41.22000 +0.52	41.29	40.44	40.44	52,961
11 Nov 14	40.70000 -0.19	40.95	40.59	40.93	57,491
10 Nov 14	40.89000 +0.33	41.03	40.45	40.47	55,180
07 Nov 14	40.56000 -0.08	40.94	40.10	40.31	62,915
06 Nov 14	40.64000 +0.36	40.70	39.97	40.29	51,856
05 Nov 14	40.28000 +0.16	40.77	39.77	40.10	48,308
04 Nov 14	40.12000 +0.00	40.29	39.55	39.88	66,496
03 Nov 14	40.12000 -0.68	41.20	39.55	40.51	147,708
31 Oct 14	40.80000 +0.93	40.96	39.86	40.19	101,341
30 Oct 14	39.87000 +0.22	40.00	39.02	39.41	60,355
29 Oct 14	39.65000 +0.47	39.83	38.76	39.07	48,717
28 Oct 14	39.18000 +1.02	39.23	38.22	38.22	111,161
27 Oct 14	38.16000 +0.06	38.90	37.62	37.78	50,268
24 Oct 14	38.10000 +0.00	38.28	36.04	36.04	35,493
23 Oct 14	38.10000 +0.32	38.63	37.73	38.16	64,752
22 Oct 14	37.78000 -0.56	38.40	37.66	38.40	78,860
21 Oct 14	38.34000 +0.63	38.50	37.62	37.90	87,575
20 Oct 14	37.71000 +0.15	37.73	36.99	37.60	117,678
17 Oct 14	37.56500 +0.43	39.44	36.92	39.42	148,906
16 Oct 14	37.13000 +0.73	37.34	36.02	36.11	150,915
15 Oct 14	36.40000 -0.51	36.63	35.37	36.33	177,866
14 Oct 14	36.91000 +0.50	37.10	36.34	36.61	92,177
13 Oct 14	36.41000 +0.62	36.78	35.71	35.72	74,624
10 Oct 14	35.79000 +0.14	36.35	35.55	35.55	69,005
09 Oct 14	35.65000 -0.71	36.30	35.51	36.30	107,569
08 Oct 14	36.36000 +0.87	36.44	35.34	35.50	57,667
07 Oct 14	35.49000 -0.46	36.02	35.34	35.99	93,818
06 Oct 14	35.95000 -0.16	36.20	35.93	36.15	49,033
03 Oct 14	36.11000 +0.10	36.54	35.85	36.43	43,518
02 Oct 14	36.01000 +0.40	36.19	35.32	35.65	66,533
01 Oct 14	35.61000 -0.11	36.11	35.24	35.85	107,636
30 Sep 14	35.72000 -0.26	36.11	35.70	36.00	125,524
29 Sep 14	35.98000 -0.19	36.23	35.80	36.00	70,992
26 Sep 14	36.17000 +0.16	36.74	36.00	36.01	58,576
25 Sep 14	36.01000 -0.31	36.16	35.90	36.15	133,495
24 Sep 14	36.32000 +0.20	36.42	36.00	36.12	55,232
23 Sep 14	36.12000 -0.43	36.71	36.11	36.42	65,200
22 Sep 14	36.55000 -0.36	37.10	36.51	36.77	47,400
19 Sep 14	36.91000 -0.60	37.96	36.90	37.57	215,600
18 Sep 14	37.51000 +0.56	37.83	36.85	37.10	57,100
17 Sep 14	36.95000 -0.02	37.27	36.59	36.94	60,100
16 Sep 14	36.97000 -0.24	37.36	36.88	37.21	49,000
15 Sep 14	37.21000 -0.46	37.63	37.18	37.63	36,600
12 Sep 14	37.67000 -0.01	38.08	37.39	37.80	69,800
11 Sep 14	37.68000 +0.37	37.77	37.05	37.05	49,300
10 Sep 14	37.31000 +0.45	37.39	36.83	36.83	46,300
09 Sep 14	36.86000 -0.42	37.17	36.74	37.17	45,200
08 Sep 14	37.28000 +0.20	37.32	36.90	37.08	49,200
05 Sep 14	37.08000 +0.07	37.14	36.70	36.82	46,400
04 Sep 14	37.01000 +0.09	37.42	36.93	37.22	72,500
03 Sep 14	36.92000 -0.26	37.35	36.81	37.35	85,200
02 Sep 14	37.18000 +0.37	37.30	36.76	36.91	64,800
29 Aug 14	36.81000 +0.20	36.85	36.38	36.60	45,000
28 Aug 14	36.61000 -0.44	36.92	36.53	36.92	32,600
27 Aug 14	37.05000 -0.03	37.19	36.80	37.19	47,800
26 Aug 14	37.08000 +0.21	37.15	36.67	36.94	201,700
25 Aug 14	36.87000 +0.14	37.00	36.58	36.99	49,400
22 Aug 14	36.73000 +0.10	36.90	36.35	36.69	56,900
21 Aug 14	36.63000 +0.49	36.81	36.00	36.10	52,900
20 Aug 14	36.14000 -0.31	36.31	36.00	36.23	29,600
19 Aug 14	36.45000 +0.03	36.74	36.34	36.41	30,100
18 Aug 14	36.42000 +0.54	36.64	36.02	36.33	51,800
15 Aug 14	35.88000 +0.07	36.20	35.57	36.20	107,000
14 Aug 14	35.81000 -0.02	36.18	35.67	35.79	56,200
13 Aug 14	35.83000 +0.31	35.89	35.61	35.75	44,500
12 Aug 14	35.52000 -0.10	35.71	35.34	35.41	58,600
11 Aug 14	35.62000 +0.32	35.89	35.10	35.51	105,400
08 Aug 14	35.30000 +0.24	35.56	35.09	35.09	126,300
07 Aug 14	35.06000 -0.50	36.27	35.00	36.27	131,300
06 Aug 14	35.56000 -0.75	36.12	35.01	36.12	456,800
05 Aug 14	36.31000 +0.14	36.58	35.87	35.87	31,000
04 Aug 14	36.17000 +0.10	36.32	35.56	36.32	46,800
01 Aug 14	36.07000 -0.44	37.42	35.86	36.69	56,200
31 Jul 14	36.51000 -0.82	37.19	36.21	36.81	53,200
30 Jul 14	37.33000 +0.29	37.50	36.96	37.28	31,900
29 Jul 14	37.04000 +0.16	37.39	36.80	37.00	35,500
28 Jul 14	36.88000 -0.12	37.00	36.51	37.00	67,200
25 Jul 14	37.00000 -0.09	37.09	36.76	37.00	52,400
24 Jul 14	37.09000 +0.17	37.38	36.85	37.01	42,900
23 Jul 14	36.92000 +0.21	37.01	36.61	36.72	56,100
22 Jul 14	36.71000 +0.12	37.42	36.70	36.80	62,600
21 Jul 14	36.59000 -0.05	36.75	36.10	36.53	86,000
18 Jul 14	36.64000 +0.18	37.05	35.39	35.39	87,100
17 Jul 14	36.46000 -0.89	37.25	36.31	37.22	65,900
16 Jul 14	37.35000 -0.55	38.15	37.22	38.15	42,100
15 Jul 14	37.90000 -0.12	38.24	37.51	38.17	52,700
14 Jul 14	38.02000 +0.31	38.28	36.47	38.21	53,900
11 Jul 14	37.71000 -0.15	38.04	37.48	37.71	34,200
10 Jul 14	37.86000 -0.51	38.25	37.60	37.87	38,800
09 Jul 14	38.37000 -0.02	38.75	38.27	38.29	64,400
08 Jul 14	38.39000 -0.46	38.85	38.29	38.82	48,600
07 Jul 14	38.85000 -0.57	39.19	38.70	39.19	53,000
03 Jul 14	39.42000 +0.75	39.55	38.88	38.88	25,900
02 Jul 14	38.67000 -0.59	39.34	38.56	39.34	59,900
01 Jul 14	39.26000 +0.88	39.85	38.57	38.57	80,800
30 Jun 14	38.38000 -0.17	38.50	38.08	38.35	62,000
27 Jun 14	38.55000 +0.41	38.66	37.80	37.80	175,000
26 Jun 14	38.14000 -0.23	38.25	37.81	38.21	29,800
25 Jun 14	38.37000 +0.27	38.45	37.56	37.80	54,100
24 Jun 14	38.10000 +0.03	38.87	37.88	37.97	97,000
23 Jun 14	38.07000 -0.05	38.23	37.74	38.23	40,000
20 Jun 14	38.12000 +0.01	38.41	37.80	38.41	169,000
19 Jun 14	38.11000 -0.05	38.29	37.45	38.20	38,200
18 Jun 14	38.16000 +0.42	38.33	37.57	37.64	57,500
17 Jun 14	37.74000 +0.67	37.88	36.96	36.96	49,900
16 Jun 14	37.07000 -0.24	37.21	36.77	37.19	30,000
13 Jun 14	37.31000 -0.14	37.88	37.22	37.66	40,100
12 Jun 14	37.45000 -0.20	37.84	37.15	37.49	32,300
11 Jun 14	37.65000 -0.63	38.26	37.56	38.04	57,100
10 Jun 14	38.28000 -0.30	38.49	37.98	38.32	36,500
09 Jun 14	38.58000 +0.62	38.69	37.68	38.02	47,300
06 Jun 14	37.96000 +0.30	38.41	37.70	37.98	70,600
05 Jun 14	37.66000 +1.10	37.80	36.49	36.55	70,600
04 Jun 14	36.56000 -0.14	36.73	36.40	36.40	62,500
03 Jun 14	36.70000 +0.01	37.08	36.45	36.45	105,800
02 Jun 14	36.69000 +0.49	37.08	36.10	36.32	92,200
30 May 14	36.20000 +0.48	36.36	35.88	35.88	124,400
29 May 14	35.72000 +0.27	35.84	35.50	35.60	62,000
28 May 14	35.45000 -0.18	35.70	35.13	35.50	59,600
27 May 14	35.63000 +0.30	36.00	35.30	35.51	79,000
23 May 14	35.33000 +0.25	35.48	34.71	35.16	79,000
22 May 14	35.08000 +0.01	35.35	34.97	34.97	54,700
21 May 14	35.07000 +0.11	35.51	34.56	35.03	48,200
20 May 14	34.96000 -0.57	35.53	34.63	35.53	113,000
19 May 14	35.53000 +0.36	35.58	34.74	34.94	55,800
16 May 14	35.17000 -0.13	35.45	34.72	35.45	76,100
15 May 14	35.30000 -0.14	35.49	34.61	35.12	111,600
14 May 14	35.44000 -1.20	36.71	35.27	36.50	94,600
13 May 14	36.64000 -0.74	37.79	36.64	37.25	89,700
12 May 14	37.38000 +0.61	37.49	36.21	36.21	89,800
09 May 14	36.77000 +0.53	36.85	32.97	35.98	89,300
08 May 14	36.24000 -0.12	37.54	35.81	36.49	83,900
07 May 14	36.36000 +0.17	36.61	35.81	36.19	148,900
06 May 14	36.19000 -0.51	36.80	36.00	36.44	90,500
05 May 14	36.70000 -0.33	37.27	36.30	36.63	35,000
02 May 14	37.03000 +0.09	37.72	36.80	36.96	60,000
01 May 14	36.94000 -0.18	38.17	36.29	36.95	90,500
30 Apr 14	37.12000 +0.16	37.32	36.26	36.78	91,300
29 Apr 14	36.96000 -0.48	37.88	36.87	37.76	41,600
28 Apr 14	37.44000 -0.29	38.21	35.35	37.98	35,900
25 Apr 14	37.73000 -0.41	38.25	37.64	38.07	68,800
24 Apr 14	38.14000 -0.50	38.88	38.01	38.76	80,300
23 Apr 14	38.64000 -0.10	38.92	38.55	38.55	69,200
22 Apr 14	38.74000 +0.58	38.99	38.01	38.30	49,100
21 Apr 14	38.16000 -0.63	38.32	37.35	38.32	129,900
17 Apr 14	38.79000 +0.82	38.92	37.85	38.06	70,500
16 Apr 14	37.97000 -0.17	39.84	37.89	38.49	43,900
15 Apr 14	38.14000 +0.33	38.39	37.19	37.86	50,300
14 Apr 14	37.81000 +0.04	38.33	37.41	38.24	48,400
11 Apr 14	37.77000 -0.35	38.30	37.63	37.86	63,000
10 Apr 14	38.12000 -1.23	39.54	37.81	39.22	70,500
09 Apr 14	39.35000 -0.26	39.84	39.01	39.67	50,600
08 Apr 14	39.61000 +0.10	40.13	39.35	39.61	70,000
07 Apr 14	39.51000 +0.13	39.59	38.46	39.31	88,100
04 Apr 14	39.38000 -1.02	40.67	39.27	40.48	78,600
03 Apr 14	40.40000 +0.13	40.54	40.12	40.39	57,900
02 Apr 14	40.27000 -0.13	40.46	39.88	40.46	47,400
01 Apr 14	40.40000 +1.03	40.49	38.89	39.34	151,100
31 Mar 14	39.37000 +0.73	39.47	38.52	38.74	94,900
28 Mar 14	38.64000 -0.09	39.56	38.35	38.70	61,200
27 Mar 14	38.73000 -0.91	39.69	38.65	39.43	62,000
26 Mar 14	39.64000 -0.69	40.48	39.61	40.48	106,800
25 Mar 14	40.33000 +0.21	40.51	40.06	40.27	34,700
24 Mar 14	40.12000 -0.17	40.67	39.93	40.34	55,700
21 Mar 14	40.29000 -0.16	41.17	40.04	40.82	249,000
20 Mar 14	40.45000 +0.86	40.59	39.05	39.15	74,900
19 Mar 14	39.59000 +0.03	39.92	39.08	39.49	63,300
18 Mar 14	39.56000 +0.45	39.64	38.97	39.18	78,500
17 Mar 14	39.11000 +0.71	39.36	38.57	38.65	99,400
14 Mar 14	38.40000 +0.29	38.92	38.25	38.50	175,400
13 Mar 14	38.11000 -0.19	38.49	37.86	38.49	77,300
12 Mar 14	38.30000 +0.11	38.31	37.73	38.01	69,200
11 Mar 14	38.19000 -0.25	38.46	37.93	38.46	86,400
10 Mar 14	38.44000 +0.24	38.44	38.05	38.05	44,600
07 Mar 14	38.20000 +0.31	38.48	38.00	38.19	46,700
06 Mar 14	37.89000 +0.29	38.09	37.53	37.58	34,400
05 Mar 14	37.60000 -0.14	37.77	37.44	37.60	45,800
04 Mar 14	37.74000 +1.29	38.20	36.94	36.94	117,900
03 Mar 14	36.45000 -0.34	36.57	36.15	36.54	32,600
28 Feb 14	36.79000 +0.44	37.30	36.27	36.45	98,100
27 Feb 14	36.35000 +0.12	36.35	35.96	36.09	36,100
26 Feb 14	36.23000 +0.33	36.41	35.82	35.82	34,200
25 Feb 14	35.90000 -0.11	36.02	35.77	35.90	45,000
24 Feb 14	36.01000 +0.93	36.14	34.98	34.98	57,800
21 Feb 14	35.08000 +0.23	35.25	34.70	35.02	100,000
20 Feb 14	34.85000 +0.19	35.08	34.27	34.62	48,100
19 Feb 14	34.66000 -1.49	35.94	34.52	35.93	83,400
18 Feb 14	36.15000 +0.23	36.54	35.83	36.05	63,200
14 Feb 14	35.92000 +0.04	36.18	35.54	35.90	56,700
13 Feb 14	35.88000 +0.19	35.99	35.24	35.37	50,600
12 Feb 14	35.69000 -0.10	36.37	35.40	35.99	72,200
11 Feb 14	35.79000 +0.64	35.86	35.21	35.39	82,800
10 Feb 14	35.15000 +0.22	35.17	34.43	34.93	93,700
07 Feb 14	34.93000 -0.09	35.27	34.64	35.08	65,700
06 Feb 14	35.02000 +0.08	35.15	34.71	34.85	50,100
05 Feb 14	34.94000 -0.48	35.65	34.66	35.22	101,800
04 Feb 14	35.42000 +0.45	35.81	34.94	35.06	96,700
03 Feb 14	34.97000 -1.19	36.24	34.92	36.09	111,800
31 Jan 14	36.16000 -0.59	36.71	36.04	36.23	102,800
30 Jan 14	36.75000 +0.73	36.93	35.46	36.33	97,000
29 Jan 14	36.02000 -0.75	37.80	35.87	36.40	79,300
28 Jan 14	36.77000 +0.00	36.96	36.49	36.89	70,300
27 Jan 14	36.77000 -0.99	37.88	36.69	37.81	62,000
24 Jan 14	37.76000 -0.55	38.02	37.30	38.02	78,700
23 Jan 14	38.30500 -0.40	38.61	37.81	38.06	143,600
22 Jan 14	38.70000 +0.09	38.79	38.37	38.69	51,000
21 Jan 14	38.61000 +0.57	38.94	38.32	38.36	58,800
17 Jan 14	38.04000 +0.05	38.61	37.86	37.86	43,700
16 Jan 14	37.99000 +0.09	38.04	37.61	37.89	76,300
15 Jan 14	37.90000 +0.27	38.01	37.54	37.66	75,300
14 Jan 14	37.63000 +0.17	37.74	37.21	37.69	39,100
13 Jan 14	37.46000 -0.75	38.02	36.90	38.02	108,600
10 Jan 14	38.21000 +0.01	38.28	37.72	38.28	72,000
09 Jan 14	38.20000 +0.12	38.43	37.88	38.13	46,900
08 Jan 14	38.08000 -0.13	38.34	37.70	38.27	92,300
07 Jan 14	38.21000 +0.24	38.43	37.76	38.20	70,200
06 Jan 14	37.97000 -0.47	38.57	37.91	38.57	62,500
03 Jan 14	38.44000 +0.02	38.63	38.30	38.44	89,800
02 Jan 14	38.42000 -0.70	39.14	38.20	38.96	117,400
31 Dec 13	39.12000 -0.02	39.53	39.08	39.23	59,500
30 Dec 13	39.14000 -0.13	39.41	38.86	39.17	32,000
27 Dec 13	39.27000 +0.05	39.42	38.94	39.08	62,800
26 Dec 13	39.22000 -0.18	39.41	38.77	38.77	61,600
24 Dec 13	39.40000 +0.04	39.61	39.17	39.43	28,900
23 Dec 13	39.36000 +0.71	39.45	38.69	38.72	97,900
20 Dec 13	38.65000 +0.81	38.71	37.94	38.00	465,500
19 Dec 13	37.84000 -0.14	38.11	37.57	37.87	77,400
18 Dec 13	37.98000 +0.91	38.00	37.09	37.19	92,400
17 Dec 13	37.07000 -0.03	37.23	36.81	36.81	99,900
16 Dec 13	37.10000 +0.86	37.14	36.30	36.36	73,600
13 Dec 13	36.24000 +0.11	36.36	35.98	36.14	50,200
12 Dec 13	36.13000 +0.12	36.52	35.96	35.96	59,000
11 Dec 13	36.01000 -0.20	36.25	35.65	36.05	66,800
10 Dec 13	36.21000 -0.69	36.74	36.06	36.74	97,200
09 Dec 13	36.90000 -0.26	37.31	36.45	37.31	137,500
06 Dec 13	37.16000 +0.68	37.43	36.71	36.89	65,500
05 Dec 13	36.48000 +0.02	36.60	36.10	36.45	76,000
04 Dec 13	36.46000 -0.61	36.97	36.15	36.97	68,000
03 Dec 13	37.07000 -0.03	37.78	36.75	36.95	123,500
02 Dec 13	37.10000 -1.07	38.15	37.04	38.15	32,700
29 Nov 13	38.17000 +0.20	38.36	37.63	38.22	64,100
27 Nov 13	37.97000 +0.36	37.98	37.35	37.67	54,900
26 Nov 13	37.61000 +0.33	37.81	37.13	37.23	72,900
25 Nov 13	37.28000 +0.28	37.75	37.01	37.01	65,900
22 Nov 13	37.00000 +0.32	37.13	36.47	36.61	32,600
21 Nov 13	36.68000 +0.74	36.73	35.75	35.97	74,800
20 Nov 13	35.94000 +0.04	36.15	35.74	35.90	109,600
19 Nov 13	35.90000 -0.03	36.17	35.78	35.90	55,100
18 Nov 13	35.93000 +0.33	36.28	35.49	35.53	121,000
15 Nov 13	35.60000 -0.17	35.90	35.22	35.70	121,300
14 Nov 13	35.77000 +0.00	35.87	35.57	35.67	38,700
13 Nov 13	35.77000 +0.24	35.78	35.35	35.35	34,600
12 Nov 13	35.53000 -0.11	35.80	35.28	35.63	45,500
11 Nov 13	35.64000 -0.41	35.98	35.57	35.98	54,700
08 Nov 13	36.05000 +1.11	36.05	34.91	34.91	62,400
07 Nov 13	34.94000 -0.25	35.25	34.89	35.24	91,100
06 Nov 13	35.19000 -0.05	35.49	35.05	35.49	32,400
05 Nov 13	35.24000 -0.04	35.65	35.01	35.04	27,300
04 Nov 13	35.28000 +0.10	35.42	34.98	35.21	55,400
01 Nov 13	35.18000 -0.70	35.85	34.99	35.80	110,300
31 Oct 13	35.88000 -0.75	36.58	35.87	36.57	47,800
30 Oct 13	36.63000 -0.15	37.02	36.48	36.90	69,200
29 Oct 13	36.78000 -0.21	37.32	36.50	37.12	66,400
28 Oct 13	36.99000 +0.04	37.09	36.93	37.00	95,200
25 Oct 13	36.95000 +0.00	37.06	36.86	37.00	44,100
24 Oct 13	36.95000 +0.01	37.09	36.90	37.00	81,300
23 Oct 13	36.94000 -0.07	37.12	36.82	36.86	62,800
22 Oct 13	37.01000 +0.01	37.22	36.81	37.00	80,800
21 Oct 13	37.00000 -0.06	37.45	36.86	37.00	206,400
18 Oct 13	37.06000 +0.24	39.73	35.89	39.73	369,200
17 Oct 13	36.82000 +0.17	36.82	36.38	36.43	137,600
16 Oct 13	36.65000 +0.30	37.00	36.35	36.35	61,400
15 Oct 13	36.35000 -0.23	36.58	36.25	36.55	41,700
14 Oct 13	36.58000 -0.12	36.72	36.42	36.47	158,000
11 Oct 13	36.70000 +0.80	36.74	35.72	35.74	66,000
10 Oct 13	35.90000 +0.82	35.95	34.73	35.38	42,300
09 Oct 13	35.08000 -0.04	35.39	34.85	35.14	73,900
08 Oct 13	35.12000 -0.13	35.40	34.93	35.34	118,800
07 Oct 13	35.25000 -0.54	35.53	35.18	35.51	34,600
04 Oct 13	35.79000 +0.24	35.82	35.47	35.47	35,700
03 Oct 13	35.55000 -0.14	35.87	35.17	35.60	125,100
02 Oct 13	35.69000 -0.36	36.03	35.61	35.90	96,100
01 Oct 13	36.05000 +0.35	36.49	35.49	35.65	130,000
30 Sep 13	35.70000 -0.01	35.80	35.20	35.32	84,500
27 Sep 13	35.71000 -0.04	36.01	35.52	35.52	33,300
26 Sep 13	35.75000 -0.26	35.85	35.52	35.80	42,900
25 Sep 13	36.01000 +0.06	36.24	35.63	36.00	56,200
24 Sep 13	35.95000 +0.32	36.16	35.20	35.70	85,300
23 Sep 13	35.63000 -0.32	35.86	35.00	35.86	120,900
20 Sep 13	35.95000 +0.24	36.05	35.01	35.65	346,800
19 Sep 13	35.71000 -0.45	36.15	35.50	36.15	63,000
18 Sep 13	36.16000 -0.11	36.65	35.98	36.28	60,000
17 Sep 13	36.27000 +0.25	36.28	35.75	35.94	55,400
16 Sep 13	36.02000 +0.23	36.13	35.64	36.13	67,100
13 Sep 13	35.79000 +0.04	35.94	35.60	35.94	49,200
12 Sep 13	35.75000 -0.27	36.14	35.59	35.81	31,500
11 Sep 13	36.02000 -0.17	36.15	35.85	36.00	61,700
10 Sep 13	36.19000 +0.18	36.26	35.71	36.25	33,100
09 Sep 13	36.01000 +0.26	36.05	35.62	35.67	45,200
06 Sep 13	35.75000 +0.02	36.03	35.06	35.82	42,400
05 Sep 13	35.73000 +0.18	35.89	35.52	35.67	38,600
04 Sep 13	35.55000 +0.00	35.93	35.40	35.64	39,800
03 Sep 13	35.55000 +0.04	36.44	35.20	35.82	51,800
30 Aug 13	35.51000 -0.51	36.03	35.35	35.91	70,900
29 Aug 13	36.02000 +0.18	36.29	35.53	35.83	36,700
28 Aug 13	35.84000 +0.27	36.05	35.49	35.65	65,400
27 Aug 13	35.57000 -1.08	36.30	35.43	36.24	84,800
26 Aug 13	36.65000 -0.33	37.22	36.58	36.95	52,900
23 Aug 13	36.98000 -0.04	37.09	36.63	37.00	61,000
22 Aug 13	37.02000 +0.33	37.46	35.80	36.82	38,400
21 Aug 13	36.69000 -0.32	37.13	36.36	36.94	117,600
20 Aug 13	37.01000 +0.58	37.05	36.39	36.39	41,300
19 Aug 13	36.43000 -0.32	37.05	36.21	36.75	65,700
16 Aug 13	36.75000 +0.17	37.38	36.42	36.42	60,400
15 Aug 13	36.58000 -0.42	37.04	36.41	36.76	80,600
14 Aug 13	37.00000 -0.12	37.23	36.86	37.21	89,500
13 Aug 13	37.12000 +0.10	37.23	36.85	37.01	52,400
12 Aug 13	37.02000 -0.14	37.19	36.97	37.00	62,200
09 Aug 13	37.16000 +0.13	37.43	36.85	37.00	97,500
08 Aug 13	37.03000 +0.08	37.33	36.67	37.27	73,900
07 Aug 13	36.95000 -0.23	37.27	36.66	37.18	47,100
06 Aug 13	37.18000 -0.86	37.92	37.05	37.61	83,200
05 Aug 13	38.04000 +0.31	38.04	37.55	37.60	48,000
02 Aug 13	37.73000 +0.01	37.87	37.39	37.46	48,400
01 Aug 13	37.72000 +0.48	37.91	36.78	37.47	57,300
31 Jul 13	37.24000 -0.08	38.01	37.10	37.49	44,000
30 Jul 13	37.32000 +0.28	37.52	37.11	37.11	125,200
29 Jul 13	37.04000 -0.17	37.13	36.59	37.12	64,100
26 Jul 13	37.21000 -0.22	37.88	36.91	37.09	27,300
25 Jul 13	37.43000 -0.12	37.71	36.86	37.36	68,400
24 Jul 13	37.55000 -0.31	38.04	37.44	37.65	55,300
23 Jul 13	37.86000 +0.11	37.89	37.35	37.82	30,300
22 Jul 13	37.75000 +0.25	38.01	37.32	37.42	35,300
19 Jul 13	37.50000 +0.12	37.74	37.31	37.37	53,000
18 Jul 13	37.38000 +0.60	37.43	36.74	36.74	48,400
17 Jul 13	36.78000 +0.27	37.07	36.44	36.72	47,200
16 Jul 13	36.51000 -0.06	36.71	36.06	36.71	43,500
15 Jul 13	36.57000 +0.44	36.57	35.96	35.96	45,800
12 Jul 13	36.13000 +0.11	36.47	35.70	36.07	67,100
11 Jul 13	36.02000 -0.11	36.67	35.61	36.67	94,100
10 Jul 13	36.13000 +0.01	36.22	35.73	35.90	51,300
09 Jul 13	36.12000 +0.31	36.17	35.53	36.11	63,800
08 Jul 13	35.81000 -0.07	36.14	35.66	36.00	49,500
05 Jul 13	35.88000 +0.99	35.88	34.90	35.00	52,100
03 Jul 13	34.89000 +0.14	34.90	34.49	34.52	39,200
02 Jul 13	34.75000 +0.03	35.10	34.50	34.72	65,800
01 Jul 13	34.72000 +0.22	35.08	34.34	34.53	114,000
28 Jun 13	34.50000 +0.15	34.56	34.03	34.35	147,300
27 Jun 13	34.35000 +0.35	34.45	33.89	34.08	48,900
26 Jun 13	34.00000 +0.04	34.39	33.79	34.36	54,300
25 Jun 13	33.96000 +0.36	34.08	33.36	33.75	87,900
24 Jun 13	33.60000 +0.06	33.69	33.11	33.20	79,900
21 Jun 13	33.54000 +0.23	33.72	33.24	33.43	145,500
20 Jun 13	33.31000 +0.06	33.45	32.71	32.71	73,000
19 Jun 13	33.25000 +0.12	33.34	32.69	33.04	44,400
18 Jun 13	33.13000 +0.33	33.25	32.58	32.95	30,400
17 Jun 13	32.80000 +0.59	32.85	32.32	32.54	32,700
14 Jun 13	32.21000 -0.69	32.88	32.07	32.80	30,000
13 Jun 13	32.90000 +0.53	32.97	32.27	32.48	32,200
12 Jun 13	32.37000 -0.39	32.98	32.28	32.78	25,100
11 Jun 13	32.76000 -0.70	33.18	32.65	32.86	22,200
10 Jun 13	33.46000 +0.40	33.50	32.85	33.28	35,200
07 Jun 13	33.06000 +0.30	33.26	32.75	33.06	40,500
06 Jun 13	32.76000 +0.07	32.96	32.24	32.74	38,800
05 Jun 13	32.69000 -0.91	33.63	32.56	33.63	37,500
04 Jun 13	33.60000 -0.10	33.72	33.23	33.65	111,500
03 Jun 13	33.70000 +0.75	33.73	32.49	32.49	97,600
31 May 13	32.95000 -0.63	33.42	32.89	33.28	40,100
30 May 13	33.58000 +0.37	33.60	33.25	33.25	43,700
29 May 13	33.21000 -0.19	33.43	32.92	33.28	35,600
28 May 13	33.40000 +0.25	33.68	33.04	33.68	68,200
24 May 13	33.15000 +0.36	33.19	32.58	32.69	40,800
23 May 13	32.79000 -0.02	32.80	32.30	32.62	42,000
22 May 13	32.81000 -0.34	33.46	32.57	33.09	66,100
21 May 13	33.15000 -0.15	33.34	32.99	33.24	38,700
20 May 13	33.30000 +0.23	33.32	32.82	33.01	48,700
17 May 13	33.07000 +0.24	33.13	32.83	33.08	55,200
16 May 13	32.83000 +0.28	32.88	32.55	32.55	28,500
15 May 13	32.55000 -0.04	32.62	32.00	32.57	81,800
14 May 13	32.59000 +0.56	32.68	31.98	31.98	66,900
13 May 13	32.03000 -0.03	32.32	31.82	31.92	13,300
10 May 13	32.06000 +0.18	32.21	31.74	31.98	15,200
09 May 13	31.88000 -0.10	32.20	31.76	32.11	39,100
08 May 13	31.98000 +0.06	32.10	31.69	31.85	16,300
07 May 13	31.92000 +0.57	31.94	31.43	31.53	30,200
06 May 13	31.35000 +0.41	31.51	30.83	30.85	15,000
03 May 13	30.94000 +0.58	31.28	30.60	30.60	60,000
02 May 13	30.36000 +0.36	30.65	30.15	30.21	32,000
01 May 13	30.00000 -1.04	31.27	30.00	30.83	116,800
30 Apr 13	31.04000 +0.46	31.08	30.59	30.61	38,700
29 Apr 13	30.58000 +0.16	30.73	30.41	30.50	52,100
26 Apr 13	30.42000 -0.08	30.60	30.21	30.45	58,000
25 Apr 13	30.50000 +0.06	30.50	30.25	30.45	40,600
24 Apr 13	30.44000 -0.35	30.70	30.39	30.67	33,900
23 Apr 13	30.79000 +0.59	30.80	30.17	30.46	31,600
22 Apr 13	30.20000 -0.35	30.34	29.93	30.34	39,300
19 Apr 13	30.55000 +0.41	30.69	30.08	30.11	39,600
18 Apr 13	30.14000 -0.18	30.29	29.95	30.28	39,000
17 Apr 13	30.32000 -0.63	30.97	30.02	30.70	43,900
16 Apr 13	30.95000 +0.37	31.04	30.62	30.97	43,500
15 Apr 13	30.58000 -0.79	31.23	30.52	31.22	112,000
12 Apr 13	31.37000 +0.03	31.58	30.98	31.26	58,200
11 Apr 13	31.34000 -0.23	31.67	31.23	31.50	32,300
10 Apr 13	31.57000 +0.45	31.71	30.94	31.14	28,300
09 Apr 13	31.12000 -0.12	31.38	30.89	31.38	60,000
08 Apr 13	31.24000 +0.21	31.27	30.76	31.19	44,200
05 Apr 13	31.03000 -0.02	31.23	30.51	30.51	40,200
04 Apr 13	31.05000 +0.03	31.13	30.78	30.97	59,300
03 Apr 13	31.02000 -0.56	31.71	30.99	31.60	52,800
02 Apr 13	31.58000 -0.33	32.16	31.52	32.11	44,400
01 Apr 13	31.91000 -0.68	32.59	31.57	32.59	68,500
28 Mar 13	32.59000 -0.04	32.81	32.45	32.70	64,000
27 Mar 13	32.63000 -0.14	32.83	32.08	32.53	52,600
26 Mar 13	32.77000 +0.18	32.86	32.44	32.86	26,300
25 Mar 13	32.59000 +0.31	32.69	32.02	32.49	45,400
22 Mar 13	32.28000 +0.08	32.58	32.17	32.32	56,600
21 Mar 13	32.20000 -0.31	32.65	32.16	32.45	43,100
20 Mar 13	32.51000 +0.27	32.54	32.20	32.50	55,700
19 Mar 13	32.24000 +0.09	32.31	31.98	32.15	41,800
18 Mar 13	32.15000 +0.08	32.39	31.78	31.78	92,500
15 Mar 13	32.07000 +0.01	32.28	31.88	32.13	194,800
14 Mar 13	32.06000 +0.20	32.07	30.91	31.25	51,800
13 Mar 13	31.86000 +0.25	31.95	31.38	31.57	19,800
12 Mar 13	31.61000 -0.34	31.96	31.37	31.79	140,900
11 Mar 13	31.95000 -0.09	32.05	31.68	31.90	34,000
08 Mar 13	32.04000 +0.28	32.11	31.48	32.08	38,800
07 Mar 13	31.76000 +0.33	31.77	30.95	31.35	42,900
06 Mar 13	31.43000 -0.29	31.69	31.25	31.69	27,900
05 Mar 13	31.72000 +0.28	31.80	31.44	31.69	36,100
04 Mar 13	31.44000 -0.03	31.63	31.04	31.31	37,800
01 Mar 13	31.47000 -0.22	31.57	31.00	31.28	52,200
28 Feb 13	31.69000 +0.34	31.72	31.11	31.27	67,800
27 Feb 13	31.35000 +0.10	31.71	31.02	31.24	35,600
26 Feb 13	31.25000 +0.22	31.38	31.12	31.27	23,600
25 Feb 13	31.03000 -0.97	32.14	30.95	32.09	48,200
22 Feb 13	32.00000 +0.74	32.00	31.43	31.47	79,700
21 Feb 13	31.26000 -0.20	31.77	31.05	31.49	31,900
20 Feb 13	31.46000 -0.32	31.95	31.42	31.74	71,000
19 Feb 13	31.78000 +0.42	31.80	31.39	31.47	58,800
15 Feb 13	31.36000 -0.01	31.63	31.23	31.62	46,900
14 Feb 13	31.37000 -0.12	31.66	31.35	31.35	15,600
13 Feb 13	31.49000 +0.06	31.53	31.23	31.53	23,700
12 Feb 13	31.43000 +0.21	31.55	31.17	31.17	14,500
11 Feb 13	31.22000 +0.20	31.27	30.82	31.10	10,400
08 Feb 13	31.02000 +0.05	31.15	30.97	31.06	19,800
07 Feb 13	30.97000 -0.16	31.16	30.77	31.13	25,500
06 Feb 13	31.13000 +0.35	31.17	30.64	30.65	57,800
05 Feb 13	30.78000 +0.17	30.95	30.58	30.85	39,300
04 Feb 13	30.61000 -0.77	31.11	30.30	31.11	42,200
01 Feb 13	31.38000 +0.39	31.52	31.04	31.18	59,100
31 Jan 13	30.99000 +0.06	31.33	30.79	30.84	71,800
30 Jan 13	30.93000 -0.35	31.20	30.41	31.15	46,400
29 Jan 13	31.28000 +0.32	31.40	30.77	30.86	75,700
28 Jan 13	30.96000 -0.06	31.45	30.79	31.16	122,800
25 Jan 13	31.02000 -0.51	31.75	30.73	31.75	123,000
24 Jan 13	31.53000 +0.12	31.59	31.16	31.45	51,400
23 Jan 13	31.41000 +0.01	31.44	31.11	31.38	60,100
22 Jan 13	31.40000 +0.48	31.45	30.73	30.91	63,800
18 Jan 13	30.92000 +0.15	31.17	30.59	30.69	37,500
17 Jan 13	30.77000 +0.30	30.85	30.51	30.53	39,300
16 Jan 13	30.47000 -0.06	30.60	30.35	30.52	37,600
15 Jan 13	30.53000 -0.04	30.64	30.27	30.39	71,000
14 Jan 13	30.57000 +0.57	30.68	29.85	29.85	77,300
11 Jan 13	30.00000 +0.05	30.22	29.18	30.01	85,200
10 Jan 13	29.95000 +0.12	30.10	29.60	29.97	28,600
09 Jan 13	29.83000 -0.04	30.09	29.73	30.09	32,500
08 Jan 13	29.87000 -0.03	29.94	29.65	29.79	24,400
07 Jan 13	29.90000 -0.07	29.90	29.70	29.82	31,200
04 Jan 13	29.97000 +0.29	30.00	29.44	29.90	42,800
03 Jan 13	29.68310 -0.13	29.92	29.40	29.78	46,100
02 Jan 13	29.81000 +0.86	29.88	29.24	29.52	206,400
31 Dec 12	28.95000 +0.31	28.96	28.50	28.85	105,300
28 Dec 12	28.64000 -0.52	29.15	28.53	28.99	29,800
27 Dec 12	29.16000 +0.31	29.20	28.43	28.88	59,900
26 Dec 12	28.85000 -0.23	29.19	28.73	29.18	30,300
24 Dec 12	29.08000 -0.03	29.20	28.76	29.20	36,700
21 Dec 12	29.11000 -0.22	29.42	28.70	29.31	299,400
20 Dec 12	29.33000 +0.08	29.36	28.81	29.07	43,000
19 Dec 12	29.25000 -0.51	29.84	29.03	29.69	80,900
18 Dec 12	29.76000 +0.72	29.77	29.07	29.19	84,000
17 Dec 12	29.04000 +0.53	29.16	28.56	28.61	50,000
14 Dec 12	28.51000 -0.45	28.97	28.48	28.89	59,200
13 Dec 12	28.96000 +0.58	29.35	28.48	28.48	91,800
12 Dec 12	28.38000 -0.08	28.85	28.10	28.43	74,300
11 Dec 12	28.46000 +0.46	28.61	27.81	28.05	62,300
10 Dec 12	28.00000 +0.04	28.07	27.80	28.01	42,500
07 Dec 12	27.96000 -0.07	28.10	27.88	28.10	33,200
06 Dec 12	28.03000 +0.06	28.05	27.93	27.97	38,600
05 Dec 12	27.97000 -0.10	28.15	27.84	28.15	93,500
04 Dec 12	28.07000 -0.34	28.41	27.93	28.38	72,000
03 Dec 12	28.41000 -0.29	28.89	28.29	28.89	59,600
30 Nov 12	28.70000 +0.10	28.81	28.30	28.70	104,600
29 Nov 12	28.60000 +0.40	28.73	28.34	28.49	29,400
28 Nov 12	28.20000 +0.03	28.24	27.72	28.10	38,000
27 Nov 12	28.17000 -0.13	28.70	28.15	28.33	43,600
26 Nov 12	28.30000 +0.16	28.36	28.00	28.10	143,200
23 Nov 12	28.14000 -0.14	28.41	28.09	28.41	48,300
21 Nov 12	28.28000 -0.05	28.30	27.89	28.30	29,700
20 Nov 12	28.33000 -0.10	28.65	27.83	28.29	121,800
19 Nov 12	28.43000 +0.27	28.79	28.05	28.39	54,900
16 Nov 12	28.16000 -0.05	28.22	27.59	28.01	56,500
15 Nov 12	28.21000 -0.06	28.58	28.00	28.19	32,200
14 Nov 12	28.27000 -1.03	29.33	28.08	29.32	52,200
13 Nov 12	29.30000 -0.25	30.00	29.23	29.48	126,900
12 Nov 12	29.55000 +1.32	29.75	28.43	28.43	137,100
09 Nov 12	28.23000 -0.07	28.44	27.61	28.11	30,900
08 Nov 12	28.30000 -0.26	28.87	28.25	28.43	54,400
07 Nov 12	28.56000 -1.37	29.65	28.49	29.65	55,000
06 Nov 12	29.93000 +0.53	29.98	29.54	29.54	16,100
05 Nov 12	29.40000 -0.07	29.62	29.11	29.38	19,800
02 Nov 12	29.47000 -0.15	29.77	29.40	29.77	71,400
01 Nov 12	29.62000 +0.11	29.94	29.31	29.47	57,700
31 Oct 12	29.51000 +0.15	29.51	29.13	29.29	22,100
26 Oct 12	29.36000 -0.29	29.57	29.16	29.54	22,100
25 Oct 12	29.65000 +0.20	29.78	29.27	29.78	28,600
24 Oct 12	29.45000 -0.06	29.56	29.26	29.56	37,400
23 Oct 12	29.51000 -0.22	29.55	29.13	29.53	28,700
22 Oct 12	29.73000 +0.36	29.76	29.12	29.23	34,500
19 Oct 12	29.37000 -0.38	29.63	29.12	29.41	56,100
18 Oct 12	29.75000 -0.27	30.13	29.71	29.97	48,600
17 Oct 12	30.02000 +0.37	30.15	29.71	29.79	29,600
16 Oct 12	29.65000 -0.43	30.22	29.50	30.22	56,000
15 Oct 12	30.08000 +0.19	30.24	29.85	29.95	23,400
12 Oct 12	29.89000 -0.70	30.59	29.78	30.58	35,300
11 Oct 12	30.59000 +0.06	30.71	30.40	30.71	38,900
10 Oct 12	30.53000 +0.06	30.69	30.40	30.61	23,100
09 Oct 12	30.47000 -0.43	30.92	30.32	30.92	21,200
08 Oct 12	30.90000 -0.20	31.16	30.76	30.90	22,100
05 Oct 12	31.10000 +0.21	31.44	30.81	30.92	33,300
04 Oct 12	30.89000 +0.45	30.89	30.33	30.55	27,900
03 Oct 12	30.44000 -0.09	30.61	30.17	30.29	23,000
02 Oct 12	30.53000 +0.09	30.60	30.34	30.51	25,900
01 Oct 12	30.44000 +0.35	30.73	30.05	30.18	39,300
28 Sep 12	30.09000 -0.36	30.46	30.09	30.25	35,100
27 Sep 12	30.45000 -0.31	30.72	30.28	30.69	98,800
26 Sep 12	30.76000 -0.19	31.32	30.65	31.07	33,500
25 Sep 12	30.95000 -0.38	31.56	30.91	31.36	89,200
24 Sep 12	31.33000 -0.06	31.65	30.95	31.25	41,900
21 Sep 12	31.39000 +0.09	31.74	31.19	31.69	133,200
20 Sep 12	31.30000 +0.03	31.43	30.96	31.14	42,600
19 Sep 12	31.27000 +0.20	31.42	30.95	30.95	59,300
18 Sep 12	31.07000 +0.11	31.15	30.84	30.88	39,700
17 Sep 12	30.96000 -0.14	31.00	30.63	30.94	34,700
14 Sep 12	31.10000 +0.50	31.20	30.25	30.71	80,800
13 Sep 12	30.60000 +0.36	30.94	30.16	30.39	81,100
12 Sep 12	30.24000 -0.05	30.35	29.93	30.28	36,000
11 Sep 12	30.29000 +0.08	30.48	30.00	30.22	37,300
10 Sep 12	30.21000 +0.09	30.48	30.00	30.00	42,400
07 Sep 12	30.12000 +0.13	30.31	29.92	30.19	40,100
06 Sep 12	29.99000 +0.43	30.26	29.62	29.81	62,200
05 Sep 12	29.56000 -0.07	29.72	29.25	29.72	34,300
04 Sep 12	29.63000 +0.47	29.72	28.92	29.15	25,100
31 Aug 12	29.16000 -0.11	29.50	29.05	29.50	25,800
30 Aug 12	29.27000 -0.42	29.56	29.13	29.52	21,000
29 Aug 12	29.69000 +0.18	30.02	28.91	29.49	32,700
28 Aug 12	29.51000 +0.40	29.59	29.07	29.08	27,000
27 Aug 12	29.11000 +0.24	29.33	28.72	28.87	17,700
24 Aug 12	28.87000 +0.23	29.03	28.47	28.59	17,500
23 Aug 12	28.64000 -0.49	29.19	28.59	29.19	21,200
22 Aug 12	29.13000 -0.39	29.42	29.03	29.40	15,500
21 Aug 12	29.52000 -0.23	30.22	29.41	29.91	47,200
20 Aug 12	29.75000 +0.11	29.85	29.48	29.52	38,800
17 Aug 12	29.64000 +0.12	29.84	29.28	29.51	128,700
16 Aug 12	29.52000 +0.00	29.61	29.24	29.52	34,700
15 Aug 12	29.52000 +0.34	29.55	28.97	28.97	25,900
14 Aug 12	29.18000 -0.09	29.56	28.93	29.37	39,000
13 Aug 12	29.27000 -0.26	29.53	28.89	29.53	20,400
10 Aug 12	29.53000 -0.13	29.91	29.47	29.68	40,000
09 Aug 12	29.66000 +0.08	29.86	29.48	29.48	23,400
08 Aug 12	29.58000 +0.34	29.86	29.01	29.01	37,700
07 Aug 12	29.24000 -0.24	29.72	29.16	29.53	54,200
06 Aug 12	29.48000 +0.05	29.78	29.32	29.41	46,000
03 Aug 12	29.43000 +0.94	29.66	28.95	28.95	47,300
02 Aug 12	28.49000 -0.46	29.02	28.40	28.86	61,500
01 Aug 12	28.95000 -0.76	29.98	28.90	29.79	73,000
31 Jul 12	29.71000 -0.17	29.98	29.64	29.85	53,700
30 Jul 12	29.88000 -0.26	30.05	29.51	30.05	31,400
27 Jul 12	30.14000 +0.55	30.23	29.22	29.60	48,000
26 Jul 12	29.59000 +0.54	29.77	29.37	29.55	62,600
25 Jul 12	29.05000 +0.28	29.22	28.90	29.07	37,800
24 Jul 12	28.77000 -0.40	29.36	28.75	29.36	49,300
23 Jul 12	29.17000 -0.36	29.32	28.96	29.14	50,600
20 Jul 12	29.53000 -0.49	30.10	29.50	29.95	65,700
19 Jul 12	30.02000 -0.33	30.48	29.75	30.38	45,900
18 Jul 12	30.35000 +0.14	30.60	30.14	30.23	46,500
17 Jul 12	30.21000 -0.01	30.60	29.89	30.28	35,700
16 Jul 12	30.22000 -0.24	30.56	30.10	30.33	21,800
13 Jul 12	30.46000 +0.79	30.64	29.77	29.77	77,300
12 Jul 12	29.67000 -0.24	29.88	29.41	29.70	48,200
11 Jul 12	29.91000 +0.11	29.94	29.55	29.75	35,500
10 Jul 12	29.80000 +0.16	29.91	29.50	29.74	28,300
09 Jul 12	29.64000 -0.16	29.81	29.56	29.64	55,600
06 Jul 12	29.80000 +0.01	29.93	29.30	29.36	38,900
05 Jul 12	29.79000 -0.13	29.94	29.67	29.75	45,200
03 Jul 12	29.92000 +0.16	29.94	28.43	29.67	40,700
02 Jul 12	29.76000 +0.55	29.77	29.12	29.38	52,500
29 Jun 12	29.21000 +1.01	29.38	28.49	28.77	58,800
28 Jun 12	28.20000 -0.31	28.26	27.75	28.15	60,300
27 Jun 12	28.51000 +0.73	28.55	27.80	27.82	24,500
26 Jun 12	27.78000 +0.08	28.09	27.46	27.65	18,800
25 Jun 12	27.70000 -0.37	28.04	27.29	27.62	29,100
22 Jun 12	28.07000 +0.48	28.28	27.72	27.87	100,200
21 Jun 12	27.59000 -0.70	28.40	27.40	28.18	46,600
20 Jun 12	28.29000 -0.21	28.64	28.18	28.38	25,900
19 Jun 12	28.50000 +0.68	28.68	27.82	27.90	62,700
18 Jun 12	27.82000 -0.29	28.29	27.75	27.82	116,100
15 Jun 12	28.11000 +0.93	28.45	26.96	27.08	210,900
14 Jun 12	27.18000 +0.58	27.28	26.55	26.55	42,500
13 Jun 12	26.60000 -0.07	27.23	26.45	26.60	39,600
12 Jun 12	26.67000 +0.46	26.67	26.20	26.36	71,700
11 Jun 12	26.21000 -0.52	26.95	26.17	26.95	49,100
08 Jun 12	26.73000 +0.24	26.87	26.05	26.39	63,100
07 Jun 12	26.49000 +0.22	26.76	26.32	26.57	60,100
06 Jun 12	26.27000 +0.20	26.33	25.85	26.18	120,100
05 Jun 12	26.07000 -0.03	26.25	25.90	25.90	69,600
04 Jun 12	26.10000 -0.10	26.30	25.87	26.24	64,800
01 Jun 12	26.20000 -0.83	26.63	26.05	26.49	48,300
31 May 12	27.03000 +0.12	27.27	26.66	27.07	59,700
30 May 12	26.91000 -0.37	27.22	26.82	26.95	36,500
29 May 12	27.28000 +0.03	27.58	26.85	27.58	19,400
25 May 12	27.25000 -0.24	27.50	27.11	27.40	33,300
24 May 12	27.49000 +0.30	27.49	26.66	27.30	56,500
23 May 12	27.19000 -0.22	27.36	26.88	27.05	46,000
22 May 12	27.41000 -0.41	28.05	27.20	27.78	48,000
21 May 12	27.82000 +0.22	28.08	27.38	27.71	70,700
18 May 12	27.60000 -0.09	28.02	27.55	27.58	55,400
17 May 12	27.69000 -0.08	28.97	27.63	27.72	54,300
16 May 12	27.77000 -0.10	28.33	27.76	27.93	28,600
15 May 12	27.87000 +0.14	28.10	27.67	27.67	25,000
14 May 12	27.73000 -0.45	28.06	27.72	27.77	31,800
11 May 12	28.18000 -0.31	28.60	28.03	28.30	44,400
10 May 12	28.49000 +0.47	28.58	28.11	28.22	28,000
09 May 12	28.02000 -0.46	28.31	27.81	28.03	41,000
08 May 12	28.48000 +0.25	28.57	27.96	27.96	40,500
07 May 12	28.23000 +0.22	28.73	27.84	27.84	31,000
04 May 12	28.01000 -0.33	28.21	27.89	28.14	51,200
03 May 12	28.34000 -0.24	28.56	28.15	28.47	41,000
02 May 12	28.58000 +0.58	28.79	27.71	27.71	90,000
01 May 12	28.00000 -0.07	28.82	27.98	28.04	70,000
30 Apr 12	28.07000 -0.60	28.56	27.97	28.56	45,000
27 Apr 12	28.67000 +0.34	28.73	27.94	28.32	34,900
26 Apr 12	28.33000 +0.05	28.36	27.64	28.11	21,000
25 Apr 12	28.28000 +0.15	28.64	28.10	28.39	40,600
24 Apr 12	28.13000 +0.58	28.28	27.52	27.52	48,100
23 Apr 12	27.55000 -0.83	27.86	27.51	27.86	51,300
20 Apr 12	28.38000 +0.70	28.54	27.89	28.14	55,500
19 Apr 12	27.68000 -0.22	28.13	27.47	27.87	40,700
18 Apr 12	27.90000 -0.76	28.48	27.79	28.42	35,400
17 Apr 12	28.66000 +0.32	29.05	28.60	28.68	65,800
16 Apr 12	28.34000 +0.56	28.46	27.57	27.93	67,600
13 Apr 12	27.78000 -0.14	28.77	27.55	28.15	89,600
12 Apr 12	27.92000 +0.02	28.00	27.51	27.80	68,200
11 Apr 12	27.90000 +0.30	28.07	27.38	27.90	70,000
10 Apr 12	27.60000 -0.24	28.06	27.19	27.83	60,100
09 Apr 12	27.84000 -0.41	28.16	27.46	27.59	42,600
05 Apr 12	28.25000 +0.01	28.32	28.00	28.06	30,800
04 Apr 12	28.24000 -0.76	28.70	28.03	28.64	51,900
03 Apr 12	29.00000 -0.35	29.35	28.72	29.26	31,900
02 Apr 12	29.35000 +0.62	29.40	28.59	28.71	65,700
30 Mar 12	28.73000 -0.28	29.25	28.65	29.25	50,500
29 Mar 12	29.01000 +0.08	29.05	28.14	28.63	41,900
28 Mar 12	28.93000 +0.31	29.04	28.59	28.70	31,900
27 Mar 12	28.62000 -0.31	29.00	28.58	28.89	37,200
26 Mar 12	28.93500 +0.53	29.24	28.48	28.82	68,900
23 Mar 12	28.40000 +0.53	28.42	27.60	27.90	45,000
22 Mar 12	27.87000 -0.65	28.13	27.53	28.11	36,800
21 Mar 12	28.52000 -0.14	28.79	28.44	28.75	23,400
20 Mar 12	28.66000 -0.39	29.12	28.60	28.80	32,700
19 Mar 12	29.05000 +0.45	29.47	28.53	28.53	48,600
16 Mar 12	28.60000 +0.09	28.91	28.22	28.56	117,000
15 Mar 12	28.51000 +0.15	28.75	28.13	28.46	54,600
14 Mar 12	28.36000 -0.34	28.76	28.20	28.71	38,300
13 Mar 12	28.70000 +0.96	28.72	27.81	28.09	55,900
12 Mar 12	27.74000 +0.30	27.81	27.20	27.40	51,200
09 Mar 12	27.44000 +0.79	27.52	26.56	26.68	62,100
08 Mar 12	26.65000 -0.02	26.96	26.37	26.91	48,600
07 Mar 12	26.67000 +0.21	26.79	26.45	26.64	31,000
06 Mar 12	26.46000 -0.68	26.95	26.43	26.75	70,600
05 Mar 12	27.14000 +0.51	27.20	26.49	26.49	31,800
02 Mar 12	26.63000 -0.85	27.74	26.48	27.40	79,600
01 Mar 12	27.48000 -0.01	28.32	27.47	27.65	34,700
29 Feb 12	27.49000 -0.55	28.34	27.45	28.02	61,000
28 Feb 12	28.04000 +0.21	28.36	27.65	27.80	35,100
27 Feb 12	27.83000 -0.08	28.05	27.49	27.65	41,800
24 Feb 12	27.91000 -0.35	28.23	27.71	28.23	43,800
23 Feb 12	28.26000 +0.64	28.26	27.45	27.48	35,400
22 Feb 12	27.62000 -0.73	28.44	27.61	28.25	102,900
21 Feb 12	28.35000 -0.05	28.75	28.05	28.50	63,200
17 Feb 12	28.40000 +0.16	28.71	27.84	28.35	30,200
16 Feb 12	28.24000 +0.78	28.25	27.37	27.37	85,600
15 Feb 12	27.46000 -0.27	27.90	27.34	27.90	45,900
14 Feb 12	27.73000 -0.49	28.10	27.50	28.10	44,800
13 Feb 12	28.22000 +0.20	28.38	28.01	28.38	56,200
10 Feb 12	28.02000 -0.67	28.40	27.85	28.32	70,200
09 Feb 12	28.69000 -0.58	29.29	28.60	29.29	72,400
08 Feb 12	29.27000 +0.21	29.50	28.87	29.06	45,400
07 Feb 12	29.06000 +0.09	29.43	28.82	28.91	35,000
06 Feb 12	28.97000 -0.22	29.23	28.49	28.49	38,700
03 Feb 12	29.19000 +0.34	29.54	28.84	29.23	109,500
02 Feb 12	28.85000 +0.34	28.97	28.03	28.47	97,500
01 Feb 12	28.51000 +0.77	28.69	27.70	28.00	120,700
31 Jan 12	27.74000 +0.15	27.92	27.46	27.81	53,700
30 Jan 12	27.59000 -0.41	27.88	27.40	27.75	62,900
27 Jan 12	28.00000 +0.05	28.08	27.68	27.91	47,300
26 Jan 12	27.95000 -0.43	28.70	27.39	28.54	56,500
25 Jan 12	28.38000 -0.07	28.64	28.25	28.48	44,900
24 Jan 12	28.45000 -0.12	28.67	28.08	28.30	78,200
23 Jan 12	28.57000 -0.16	28.85	28.36	28.74	38,900
20 Jan 12	28.73000 -0.05	29.79	28.66	29.30	238,200
19 Jan 12	28.78000 +0.13	29.35	28.40	28.72	62,700
18 Jan 12	28.65000 +0.50	28.65	27.96	28.30	32,900
17 Jan 12	28.15000 -0.09	28.61	28.05	28.43	60,900
13 Jan 12	28.24000 -0.42	28.61	28.03	28.15	57,100
12 Jan 12	28.66000 +0.45	28.66	27.86	28.32	49,100
11 Jan 12	28.21000 -0.02	28.33	27.82	28.04	63,500
10 Jan 12	28.23000 +0.01	28.60	27.92	28.59	49,100
09 Jan 12	28.22000 +0.29	28.44	27.95	28.14	37,800
06 Jan 12	27.93000 -0.30	28.29	27.69	28.29	48,500
05 Jan 12	28.23000 +0.36	28.30	27.38	27.73	41,600
04 Jan 12	27.87000 -0.17	28.24	27.54	27.78	19,200
03 Jan 12	28.04000 +0.75	28.34	27.96	28.04	52,700
30 Dec 11	27.29000 -0.66	28.06	27.24	27.95	43,600
29 Dec 11	27.95000 +1.14	28.41	26.84	26.84	79,900
28 Dec 11	26.81000 -0.94	27.83	26.67	27.77	42,000
27 Dec 11	27.75000 +0.07	27.91	27.25	27.49	28,200
23 Dec 11	27.68000 +0.08	27.92	27.59	27.76	21,500
22 Dec 11	27.60000 +0.15	28.14	27.51	27.66	65,900
21 Dec 11	27.45000 -0.19	27.90	26.98	27.45	54,000
20 Dec 11	27.64000 +1.00	27.70	27.28	27.28	73,400
19 Dec 11	26.64000 -0.44	27.50	26.54	27.29	108,300
16 Dec 11	27.08000 +0.41	27.29	26.47	26.93	244,100
15 Dec 11	26.67000 +0.83	26.67	26.07	26.40	65,000
14 Dec 11	25.84000 -0.48	26.80	25.79	25.99	50,900
13 Dec 11	26.32000 -0.91	27.50	26.11	27.03	39,200
12 Dec 11	27.23000 -0.11	27.24	26.64	26.91	40,200
09 Dec 11	27.34000 +1.22	27.46	26.32	26.32	65,900
08 Dec 11	26.12500 -1.00	26.81	26.06	26.81	59,400
07 Dec 11	27.12000 +0.17	27.29	26.09	26.82	55,400
06 Dec 11	26.95000 -0.28	27.35	26.75	27.17	44,700
05 Dec 11	27.23000 +0.73	27.32	25.42	26.91	77,900
02 Dec 11	26.50000 +0.36	26.91	26.23	26.55	37,400
01 Dec 11	26.14000 +0.00	26.67	25.54	25.91	65,500
30 Nov 11	26.14000 +2.98	26.17	24.00	24.20	174,400
29 Nov 11	23.16000 -0.42	23.54	23.03	23.54	22,200
28 Nov 11	23.58000 +0.94	23.69	23.13	23.13	71,500
25 Nov 11	22.64000 -0.44	23.49	22.57	22.89	26,800
23 Nov 11	23.08000 -1.11	24.10	23.04	23.95	69,100
22 Nov 11	24.19000 +0.04	24.69	23.95	24.08	54,600
21 Nov 11	24.15000 -0.71	24.69	23.89	24.31	40,000
18 Nov 11	24.86000 +0.34	24.88	24.22	24.55	45,900
17 Nov 11	24.52000 -0.68	25.70	24.45	25.27	72,700
16 Nov 11	25.20000 -0.82	26.10	25.16	25.77	32,700
15 Nov 11	26.02000 +0.73	26.16	25.08	25.08	60,600
14 Nov 11	25.29000 -0.48	25.87	25.01	25.66	49,100
11 Nov 11	25.77000 +0.50	25.89	25.48	25.64	49,900
10 Nov 11	25.27000 +0.22	25.54	25.07	25.54	34,100
09 Nov 11	25.05000 -1.86	26.45	25.01	26.14	78,600
08 Nov 11	26.91000 +0.67	27.08	25.81	26.50	76,600
07 Nov 11	26.24000 +0.26	26.28	25.21	25.96	51,900
04 Nov 11	25.98000 -0.37	26.46	25.42	26.10	50,200
03 Nov 11	26.35000 +0.72	26.47	25.28	25.96	62,100
02 Nov 11	25.63000 +1.35	25.66	24.68	24.68	52,600
01 Nov 11	24.28000 -1.64	25.57	24.02	24.92	83,000
31 Oct 11	25.92000 -0.30	26.68	25.63	25.75	52,800
28 Oct 11	26.22000 -0.68	27.07	26.15	26.73	72,100
27 Oct 11	26.90000 +1.51	27.14	26.01	26.26	150,600
26 Oct 11	25.39000 +0.73	25.62	24.53	25.08	70,200
25 Oct 11	24.66000 -0.54	25.36	24.47	25.01	113,900
24 Oct 11	25.20000 +0.63	25.32	24.19	24.63	189,100
21 Oct 11	24.57000 +0.28	25.04	23.88	24.85	397,400
20 Oct 11	24.29000 -0.12	24.67	23.65	24.43	59,900
19 Oct 11	24.41000 -0.24	25.09	24.10	24.57	148,200
18 Oct 11	24.65000 +0.48	25.02	24.27	24.33	78,500
17 Oct 11	24.17000 -0.85	24.67	24.07	24.67	84,400
14 Oct 11	25.02000 +0.32	25.11	24.25	24.91	50,600
13 Oct 11	24.70000 -0.41	25.25	24.29	24.94	59,900
12 Oct 11	25.11000 +1.20	25.43	23.86	24.08	107,600
11 Oct 11	23.91000 +0.25	24.03	23.07	23.46	74,000
10 Oct 11	23.66000 +1.22	23.67	22.59	22.81	67,400
07 Oct 11	22.44000 -1.13	23.72	22.30	23.67	87,000
06 Oct 11	23.57000 +0.77	23.61	22.28	22.69	76,100
05 Oct 11	22.80000 +0.20	23.05	21.92	22.50	78,200
04 Oct 11	22.60000 +2.18	22.74	20.25	20.28	125,900
03 Oct 11	20.42000 -1.32	21.98	20.41	21.59	134,800
30 Sep 11	21.74000 -0.43	22.60	21.73	21.75	91,800
29 Sep 11	22.17000 +0.99	22.22	21.34	21.66	48,200
28 Sep 11	21.18000 -1.08	22.38	21.15	22.31	62,600
27 Sep 11	22.26000 +0.17	22.93	22.02	22.60	58,900
26 Sep 11	22.09000 +0.85	22.15	21.11	21.44	45,500
23 Sep 11	21.24000 +0.38	21.61	20.84	20.88	88,400
22 Sep 11	20.86000 -0.19	21.42	20.23	20.23	127,000
21 Sep 11	21.05000 -1.11	22.35	21.00	22.20	78,100
20 Sep 11	22.16000 -0.50	23.31	22.14	23.18	62,200
19 Sep 11	22.66000 -0.88	23.16	22.22	23.13	49,000
16 Sep 11	23.54000 -0.23	23.95	23.29	23.95	84,600
15 Sep 11	23.77000 +0.50	23.79	23.03	23.53	35,800
14 Sep 11	23.27000 +0.60	23.65	22.54	22.93	76,400
13 Sep 11	22.67000 +0.42	22.78	22.27	22.33	81,600
12 Sep 11	22.25000 +0.58	22.33	21.28	22.15	57,700
09 Sep 11	21.67000 -0.83	22.58	21.40	22.31	138,300
08 Sep 11	22.50000 -0.92	23.48	22.38	23.20	115,200
07 Sep 11	23.42000 +1.05	23.76	22.46	22.78	147,900
06 Sep 11	22.37000 +0.11	22.69	21.49	21.49	177,300
02 Sep 11	22.26000 -0.79	23.00	22.23	22.46	141,200
01 Sep 11	23.05000 -0.80	23.98	22.77	23.80	102,000
31 Aug 11	23.85000 -0.21	24.12	23.52	24.07	70,900
30 Aug 11	24.06000 +0.09	24.19	23.28	23.86	87,300
29 Aug 11	23.97000 +1.18	24.03	23.05	23.05	53,700
26 Aug 11	22.79000 +0.38	23.00	22.08	22.25	47,900
25 Aug 11	22.41000 -0.74	23.53	22.22	23.48	75,600
24 Aug 11	23.15000 +0.32	23.40	22.40	22.45	59,000
23 Aug 11	22.83000 +1.17	22.89	21.54	21.69	67,800
22 Aug 11	21.66000 +0.01	22.25	21.09	22.25	93,800
19 Aug 11	21.65000 -0.66	22.40	21.60	21.85	122,900
18 Aug 11	22.31000 -0.63	22.70	21.86	22.59	142,500
17 Aug 11	22.94000 -0.10	23.54	22.89	23.14	59,900
16 Aug 11	23.04000 -0.22	23.25	22.86	22.96	91,200
15 Aug 11	23.26000 +0.78	23.26	22.73	22.73	50,800
12 Aug 11	22.48000 -0.13	22.81	22.21	22.78	87,600
11 Aug 11	22.61000 +1.11	22.89	21.25	21.70	182,300
10 Aug 11	21.50000 -1.74	22.92	21.34	22.66	96,500
09 Aug 11	23.24000 +0.73	23.48	21.60	23.11	176,200
08 Aug 11	22.51000 -2.27	25.10	22.51	24.20	157,500
05 Aug 11	24.78000 -0.66	26.07	24.64	25.67	121,900
04 Aug 11	25.44000 -1.05	26.42	25.42	26.25	135,300
03 Aug 11	26.49000 +0.16	26.63	25.94	26.46	41,200
02 Aug 11	26.33000 -0.33	26.95	26.29	26.59	64,900
01 Aug 11	26.66000 +0.11	27.07	26.07	27.01	96,900
29 Jul 11	26.55000 +0.24	26.70	26.11	26.11	101,000
28 Jul 11	26.31000 +0.14	26.69	26.19	26.30	59,300
27 Jul 11	26.17000 -0.74	26.85	26.10	26.85	98,400
26 Jul 11	26.91000 -0.27	27.79	26.84	27.26	70,300
25 Jul 11	27.18000 -0.31	27.52	27.10	27.28	62,100
22 Jul 11	27.49000 +0.00	27.57	27.04	27.54	53,100
21 Jul 11	27.49000 +0.88	27.63	26.71	26.78	127,400
20 Jul 11	26.61000 +0.01	26.78	26.50	26.64	33,600
19 Jul 11	26.60000 +0.25	26.69	26.01	26.47	67,200
18 Jul 11	26.35000 -0.10	26.61	26.22	26.22	136,900
15 Jul 11	26.45000 -1.03	27.49	26.14	27.39	132,400
14 Jul 11	27.48000 -0.32	27.90	27.38	27.90	59,200
13 Jul 11	27.80000 +0.47	27.90	27.25	27.42	46,300
12 Jul 11	27.33000 +0.05	27.76	27.08	27.22	36,200
11 Jul 11	27.28000 -0.23	27.54	27.21	27.22	84,400
08 Jul 11	27.51000 -0.40	27.99	27.28	27.60	49,000
07 Jul 11	27.91000 +0.59	28.25	27.28	27.50	89,300
06 Jul 11	27.32000 +0.38	27.46	26.81	26.81	96,800
05 Jul 11	26.94000 +0.38	27.06	26.15	26.57	54,000
01 Jul 11	26.56000 +0.31	26.76	26.16	26.20	63,300
30 Jun 11	26.25000 +0.04	26.52	26.19	26.33	50,000
29 Jun 11	26.21000 -0.11	26.55	26.05	26.49	48,800
28 Jun 11	26.32000 -0.07	26.45	26.15	26.42	44,400
27 Jun 11	26.39000 +0.44	26.52	25.91	26.00	55,200
24 Jun 11	25.95000 -0.05	26.42	25.92	26.03	326,200
23 Jun 11	26.00000 -0.39	26.23	25.82	25.94	95,600
22 Jun 11	26.39000 -0.66	26.99	26.37	26.92	52,900
21 Jun 11	27.05000 +0.06	27.25	26.91	27.14	67,900
20 Jun 11	26.99000 +0.38	27.03	26.46	26.53	49,500
17 Jun 11	26.61000 -0.06	26.97	26.38	26.85	114,600
16 Jun 11	26.67000 +0.44	26.80	26.06	26.24	53,400
15 Jun 11	26.23000 -0.85	27.04	26.14	26.77	67,500
14 Jun 11	27.08000 +0.28	27.21	26.63	27.00	87,100
13 Jun 11	26.80000 -0.21	27.15	26.80	27.15	83,300
10 Jun 11	27.01000 -0.40	27.43	26.85	27.35	126,600
09 Jun 11	27.41000 -0.10	27.60	27.27	27.54	191,300
08 Jun 11	27.51000 -0.49	28.11	27.48	27.79	59,800
07 Jun 11	28.00000 +0.08	28.35	27.83	28.22	36,300
06 Jun 11	27.92000 -0.08	28.25	27.77	28.17	81,000
03 Jun 11	28.00000 -0.58	28.50	26.91	28.12	72,000
02 Jun 11	28.58000 +0.12	28.77	28.43	28.63	48,800
01 Jun 11	28.46000 -1.18	29.30	28.43	29.30	115,000
31 May 11	29.64000 +0.33	29.69	29.16	29.50	127,200
27 May 11	29.31000 -0.13	29.50	29.10	29.49	55,200
26 May 11	29.44000 +0.36	29.50	28.72	29.05	115,200
25 May 11	29.08000 +0.07	29.28	28.83	29.00	63,200
24 May 11	29.01000 +0.34	29.08	28.67	28.86	74,000
23 May 11	28.67000 -0.33	29.07	28.60	28.60	47,700
20 May 11	29.00000 -0.06	29.16	28.90	29.00	108,200
19 May 11	29.05500 -0.17	29.44	28.80	29.28	69,600
18 May 11	29.23000 +0.15	29.25	28.91	28.91	111,400
17 May 11	29.08000 +0.08	29.43	28.95	29.00	37,700
16 May 11	29.00000 -0.12	29.19	28.95	29.00	38,000
13 May 11	29.12000 -0.55	29.71	29.01	29.71	28,000
12 May 11	29.67000 -0.08	29.84	29.32	29.62	35,400
11 May 11	29.75000 -0.23	29.96	29.66	29.86	51,600
10 May 11	29.98000 +0.72	29.99	29.35	29.35	20,200
09 May 11	29.26000 +0.06	29.39	29.17	29.25	44,000
06 May 11	29.20000 -0.07	29.64	29.07	29.64	84,000
05 May 11	29.27000 +0.07	29.61	28.83	28.95	118,100
04 May 11	29.20000 +0.09	29.37	29.05	29.15	55,100
03 May 11	29.11000 +0.11	29.19	28.81	28.87	90,000
02 May 11	29.00000 -0.30	29.47	29.00	29.47	36,000
29 Apr 11	29.30000 +0.15	29.45	28.95	29.26	50,000
28 Apr 11	29.15000 +0.39	29.20	28.65	28.79	33,000
27 Apr 11	28.76000 +0.44	28.85	28.31	28.40	73,000
26 Apr 11	28.32000 +0.36	28.51	27.88	28.00	86,100
25 Apr 11	27.96000 -0.05	27.97	27.85	27.90	47,800
21 Apr 11	28.01000 +0.01	28.30	27.55	28.24	48,000
20 Apr 11	28.00500 +0.36	28.02	27.83	27.95	153,700
19 Apr 11	27.64000 -0.33	28.14	27.51	28.14	35,300
18 Apr 11	27.97000 +0.11	28.14	27.40	27.53	35,100
15 Apr 11	27.86000 +0.98	28.22	26.34	26.76	168,400
14 Apr 11	26.88000 +0.28	27.04	26.26	26.26	25,300
13 Apr 11	26.60000 -0.45	27.22	26.36	27.22	38,200
12 Apr 11	27.05000 -0.37	27.64	27.05	27.28	38,200
11 Apr 11	27.42000 -0.01	27.57	27.40	27.40	22,600
08 Apr 11	27.43000 -0.31	27.96	27.33	27.96	28,400
07 Apr 11	27.74000 -0.32	28.12	27.52	28.12	30,800
06 Apr 11	28.06000 +0.57	28.18	27.66	27.70	50,800
05 Apr 11	27.49000 -0.04	27.79	27.09	27.41	46,800
04 Apr 11	27.53000 +0.18	27.67	27.12	27.50	65,800
01 Apr 11	27.35000 +0.34	27.56	27.20	27.27	60,600
31 Mar 11	27.01000 +0.47	27.12	26.25	26.37	80,900
30 Mar 11	26.54000 +0.65	26.57	25.74	26.02	45,900
29 Mar 11	25.89000 +0.14	26.13	25.82	25.89	32,200
28 Mar 11	25.75000 -0.34	26.28	25.72	26.20	35,100
25 Mar 11	26.09000 +0.11	26.85	25.92	26.08	42,400
24 Mar 11	25.98000 -0.29	26.15	25.81	26.13	36,200
23 Mar 11	26.27000 -0.41	26.60	25.84	26.60	35,700
22 Mar 11	26.68000 -0.04	26.92	26.55	26.77	17,300
21 Mar 11	26.72000 +0.36	26.83	26.42	26.62	34,900
18 Mar 11	26.36000 +0.85	26.36	25.73	25.73	92,000
17 Mar 11	25.51000 +0.03	25.81	25.44	25.81	28,500
16 Mar 11	25.48000 -0.23	25.68	25.22	25.68	61,800
15 Mar 11	25.71000 +0.15	25.84	24.86	24.86	38,800
14 Mar 11	25.56000 -0.28	25.85	25.29	25.54	54,000
11 Mar 11	25.84000 -0.08	26.15	25.54	25.86	32,200
10 Mar 11	25.92000 -1.19	26.70	25.80	26.70	58,300
09 Mar 11	27.11000 -0.08	27.33	26.83	27.15	19,900
08 Mar 11	27.19000 +0.78	27.32	26.40	26.40	29,900
07 Mar 11	26.41000 -0.84	27.34	26.25	27.32	31,800
04 Mar 11	27.25000 -0.12	27.34	26.87	27.33	28,800
03 Mar 11	27.37000 +0.60	27.38	26.99	26.99	48,900
02 Mar 11	26.77000 -0.29	27.03	26.37	26.97	22,000
01 Mar 11	27.06000 -0.12	27.46	26.78	27.28	223,900
28 Feb 11	27.18000 +0.31	27.33	26.90	27.10	73,900
25 Feb 11	26.87000 +0.86	26.94	25.97	26.07	40,200
24 Feb 11	26.01000 -0.12	26.40	25.58	26.15	54,400
23 Feb 11	26.13000 -0.52	26.95	26.11	26.41	81,300
22 Feb 11	26.65000 -1.06	27.70	26.64	27.30	57,800
18 Feb 11	27.71000 +0.39	27.83	27.47	27.53	31,400
17 Feb 11	27.32000 -0.19	27.64	27.21	27.56	39,700
16 Feb 11	27.51000 +0.17	27.72	27.29	27.65	22,900
15 Feb 11	27.34000 -0.37	27.89	27.32	27.53	82,200
14 Feb 11	27.71000 -0.37	28.00	27.43	27.94	34,700
11 Feb 11	28.08000 +0.68	28.08	27.02	27.30	47,200
10 Feb 11	27.40000 -0.38	27.85	27.30	27.47	23,400
09 Feb 11	27.78000 -0.26	27.91	27.44	27.84	23,500
08 Feb 11	28.04000 +0.14	28.20	27.40	27.97	27,100
07 Feb 11	27.90000 -0.02	28.37	27.76	27.84	32,700
04 Feb 11	27.92000 -0.11	28.12	27.67	27.98	37,600
03 Feb 11	28.03000 +0.01	28.25	27.53	28.03	34,000
02 Feb 11	28.02000 -0.06	28.19	27.86	27.89	56,900
01 Feb 11	28.08000 +0.90	28.14	27.19	27.33	73,200
31 Jan 11	27.18000 -0.41	27.88	27.15	27.82	69,600
28 Jan 11	27.59000 -0.99	28.86	27.38	28.50	74,400
27 Jan 11	28.58000 -0.25	28.80	28.32	28.80	49,300
26 Jan 11	28.83000 +0.39	28.94	28.05	28.40	81,400
25 Jan 11	28.44000 +0.07	28.50	27.52	28.09	107,100
24 Jan 11	28.37000 +0.17	28.38	27.93	28.07	32,300
21 Jan 11	28.20000 +1.63	28.50	26.68	26.73	161,300
20 Jan 11	26.57000 -0.05	26.83	26.32	26.42	57,600
19 Jan 11	26.62000 -1.17	27.80	26.59	27.70	34,900
18 Jan 11	27.79000 +0.06	28.00	27.54	27.62	39,900
14 Jan 11	27.73000 +0.73	27.75	27.03	27.03	34,300
13 Jan 11	27.00000 -0.24	27.52	26.89	26.90	29,400
12 Jan 11	27.24000 +0.18	27.37	27.00	27.34	49,000
11 Jan 11	27.06000 -0.12	27.48	26.82	27.36	33,500
10 Jan 11	27.18000 +0.23	27.33	26.35	26.77	79,200
07 Jan 11	26.95000 -0.96	27.95	26.83	27.93	53,300
06 Jan 11	27.91000 -0.09	28.11	27.55	28.08	43,800
05 Jan 11	28.00000 +0.63	28.15	27.37	27.39	66,900
04 Jan 11	27.37000 -0.89	28.43	27.00	28.38	58,500
03 Jan 11	28.26000 +1.21	28.43	27.40	27.40	69,600
31 Dec 10	27.05000 -0.83	27.95	27.04	27.74	62,800
30 Dec 10	27.88000 -0.17	28.10	27.68	28.10	36,200
29 Dec 10	28.05000 -0.04	28.41	27.81	28.03	58,700
28 Dec 10	28.09000 +0.18	28.15	27.73	27.85	44,300
27 Dec 10	27.91000 +0.49	27.94	27.39	27.39	30,200
23 Dec 10	27.42000 -0.31	27.90	27.01	27.75	28,200
22 Dec 10	27.73000 +0.23	27.97	27.47	27.47	39,100
21 Dec 10	27.50000 +0.22	27.74	27.30	27.48	34,700
20 Dec 10	27.28000 -0.25	27.60	27.17	27.55	48,000
17 Dec 10	27.53000 +0.20	27.60	27.33	27.43	162,900
16 Dec 10	27.33000 +0.39	27.51	26.82	26.85	64,200
15 Dec 10	26.94000 -0.40	27.55	26.68	27.37	62,400
14 Dec 10	27.34000 +0.02	27.59	27.17	27.44	51,900
13 Dec 10	27.32000 -0.10	27.73	27.01	27.45	55,500
10 Dec 10	27.42000 +0.68	27.47	26.70	26.81	33,600
09 Dec 10	26.74000 +0.23	26.97	26.48	26.60	41,600
08 Dec 10	26.51000 +0.29	26.80	26.21	26.38	41,400
07 Dec 10	26.22000 +0.27	26.39	25.98	26.11	39,500
06 Dec 10	25.95000 +0.10	26.12	25.71	25.71	24,800
03 Dec 10	25.85000 +0.00	25.87	25.36	25.63	40,300
02 Dec 10	25.85000 +0.06	25.93	25.57	25.83	52,300
01 Dec 10	25.79000 +1.50	25.85	24.55	24.75	60,300
30 Nov 10	24.29000 -0.62	24.64	24.13	24.64	72,700
29 Nov 10	24.91000 +0.24	25.04	24.32	24.49	28,900
26 Nov 10	24.67000 -0.09	24.82	24.57	24.57	12,000
24 Nov 10	24.76000 +0.60	24.88	23.42	24.45	41,100
23 Nov 10	24.16000 +0.02	24.31	23.64	23.94	44,400
22 Nov 10	24.14000 -0.51	24.60	23.87	24.60	43,800
19 Nov 10	24.65000 -0.26	24.94	24.07	24.94	60,700
18 Nov 10	24.91000 +0.44	25.35	24.68	24.84	28,300
17 Nov 10	24.47000 -0.55	25.07	24.35	25.02	26,700
16 Nov 10	25.02000 -0.59	25.53	24.76	25.45	38,900
15 Nov 10	25.61000 +0.29	25.80	25.21	25.40	22,000
12 Nov 10	25.32000 +0.03	25.66	24.76	25.00	33,100
11 Nov 10	25.29000 -0.75	25.71	25.26	25.70	25,700
10 Nov 10	26.04000 +0.81	26.05	25.15	25.32	32,400
09 Nov 10	25.23000 +0.01	25.41	24.99	25.26	35,800
08 Nov 10	25.22000 -0.28	25.59	25.03	25.56	32,400
05 Nov 10	25.50000 -0.06	26.17	25.23	25.67	45,100
04 Nov 10	25.56000 +1.33	25.64	24.34	24.34	113,600
03 Nov 10	24.23000 +0.34	24.23	23.82	23.84	31,700
02 Nov 10	23.89000 +0.72	23.90	23.35	23.46	44,500
01 Nov 10	23.17000 -0.32	23.67	22.80	23.43	56,100
29 Oct 10	23.49000 +1.09	23.60	22.40	22.40	78,300
28 Oct 10	22.40000 -0.48	23.12	22.39	23.12	67,400
27 Oct 10	22.88000 -0.44	23.53	22.56	23.15	82,600
26 Oct 10	23.32000 -0.26	23.78	23.24	23.38	105,800
25 Oct 10	23.58000 -0.19	24.28	23.51	23.84	64,500
22 Oct 10	23.77000 +0.36	23.78	23.44	23.57	92,300
21 Oct 10	23.41000 -0.15	23.99	22.70	23.74	87,300
20 Oct 10	23.56000 +0.16	23.70	23.30	23.49	43,500
19 Oct 10	23.40000 -0.34	23.80	23.09	23.40	41,100
18 Oct 10	23.74000 +0.74	23.76	22.97	23.13	39,500
15 Oct 10	23.00000 -0.24	23.61	22.74	23.51	80,300
14 Oct 10	23.24000 -0.20	23.38	22.68	23.38	52,800
13 Oct 10	23.44000 +0.35	23.96	22.74	23.15	47,300
12 Oct 10	23.09000 +0.15	23.17	22.41	22.94	15,900
11 Oct 10	22.94000 -0.51	23.49	22.94	23.39	20,100
08 Oct 10	23.45000 +0.71	23.55	22.58	22.82	48,800
07 Oct 10	22.74000 -0.14	23.11	22.36	23.11	38,500
06 Oct 10	22.88000 -0.37	23.22	22.71	23.12	49,900
05 Oct 10	23.25000 +0.90	23.39	22.41	22.65	67,000
04 Oct 10	22.35000 -0.23	22.79	21.98	22.57	57,700
01 Oct 10	22.58000 +0.06	22.81	22.12	22.68	53,100
30 Sep 10	22.52000 +0.07	22.74	22.33	22.50	58,800
29 Sep 10	22.45000 +0.02	22.73	22.06	22.28	47,600
28 Sep 10	22.43000 +0.24	22.46	21.88	22.46	114,200
27 Sep 10	22.19000 -0.21	22.40	22.11	22.40	21,900
24 Sep 10	22.40000 +0.56	22.50	21.98	22.20	73,400
23 Sep 10	21.84000 -0.36	22.48	21.77	21.92	47,600
22 Sep 10	22.20000 -0.32	22.86	22.09	22.09	41,900
21 Sep 10	22.52000 -0.67	23.30	22.52	23.18	37,800
20 Sep 10	23.19000 +0.77	23.30	22.20	22.51	60,800
17 Sep 10	22.42000 -0.04	22.74	22.36	22.74	115,500
16 Sep 10	22.46000 -0.03	22.53	22.38	22.38	117,600
15 Sep 10	22.49000 +0.19	22.56	22.06	22.25	27,200
14 Sep 10	22.30000 -0.53	22.74	22.22	22.74	36,200
13 Sep 10	22.83000 +0.61	22.91	22.26	22.46	62,600
10 Sep 10	22.22000 +0.08	22.53	22.02	22.16	35,900
09 Sep 10	22.14000 +0.32	22.25	21.83	22.18	35,000
08 Sep 10	21.82000 +0.23	22.30	21.58	21.64	80,400
07 Sep 10	21.59000 -0.34	21.88	21.37	21.85	111,600
03 Sep 10	21.93000 +0.39	21.98	21.54	21.77	42,400
02 Sep 10	21.54000 -0.13	21.84	21.26	21.73	41,600
01 Sep 10	21.67000 +0.70	21.82	21.01	21.36	118,000
31 Aug 10	20.97000 +0.06	21.20	20.87	20.87	265,900
30 Aug 10	20.91000 -0.89	21.70	20.88	21.70	75,900
27 Aug 10	21.80000 +0.66	21.85	20.86	21.37	45,100
26 Aug 10	21.14000 -0.16	21.74	21.13	21.36	25,100
25 Aug 10	21.30000 -0.09	21.40	20.93	21.28	43,800
24 Aug 10	21.39000 +0.10	21.56	20.50	21.00	82,000
23 Aug 10	21.29000 -0.47	21.89	21.13	21.87	59,000
20 Aug 10	21.76000 +0.07	21.89	21.34	21.55	62,900
19 Aug 10	21.69000 -0.30	22.15	21.69	21.85	96,100
18 Aug 10	21.99000 -0.15	22.30	21.84	22.09	30,800
17 Aug 10	22.14000 +0.15	22.46	21.96	22.26	67,000
16 Aug 10	21.99000 +0.47	22.01	21.27	21.34	84,500
13 Aug 10	21.52000 -0.29	21.89	21.44	21.69	113,100
12 Aug 10	21.81000 +0.22	21.94	21.18	21.18	84,000
11 Aug 10	21.59000 -0.63	22.17	21.51	21.79	131,200
10 Aug 10	22.22000 -0.21	22.65	22.00	22.08	62,400
09 Aug 10	22.43000 +0.23	22.47	21.99	22.44	121,800
06 Aug 10	22.20000 -0.79	22.89	21.89	22.87	56,800
05 Aug 10	22.99000 -0.61	23.71	22.85	23.46	83,900
04 Aug 10	23.60000 -0.30	24.10	23.49	23.98	123,400
03 Aug 10	23.90000 -0.21	24.56	23.83	23.99	42,700
02 Aug 10	24.11000 +0.30	24.33	23.74	24.10	63,100
30 Jul 10	23.81000 -0.62	24.63	23.72	24.11	102,800
29 Jul 10	24.43000 +1.17	25.03	23.42	23.42	168,600
28 Jul 10	23.26000 -0.66	23.83	23.03	23.83	51,800
27 Jul 10	23.92000 -0.17	24.34	23.87	24.27	74,800
26 Jul 10	24.09000 +0.25	24.32	23.46	23.98	79,900
23 Jul 10	23.84000 +0.78	23.87	22.69	22.87	77,600
22 Jul 10	23.06000 +0.87	23.25	22.57	22.57	100,100
21 Jul 10	22.19000 -0.68	23.20	22.17	22.98	43,900
20 Jul 10	22.87000 -0.32	22.93	22.50	22.84	143,800
19 Jul 10	23.19000 -0.38	23.60	22.97	23.59	49,500
16 Jul 10	23.57000 -1.06	24.61	23.45	24.36	96,600
15 Jul 10	24.63000 -0.56	25.26	24.48	25.14	40,700
14 Jul 10	25.19000 -0.36	25.36	24.98	25.36	21,900
13 Jul 10	25.55000 +0.79	25.60	24.95	25.03	83,200
12 Jul 10	24.76000 -0.34	25.16	24.75	25.02	59,600
09 Jul 10	25.10000 +0.13	25.25	24.50	24.99	162,200
08 Jul 10	24.97000 +0.28	25.16	24.55	24.88	56,400
07 Jul 10	24.69000 +0.69	24.70	24.13	24.24	106,700
06 Jul 10	24.00000 -0.10	24.62	23.82	24.55	152,400
02 Jul 10	24.10000 -0.59	24.91	24.09	24.91	75,300
01 Jul 10	24.69000 +0.01	25.01	24.26	24.60	89,200
30 Jun 10	24.68000 +0.01	24.93	24.52	24.62	130,000
29 Jun 10	24.67000 -0.73	25.05	24.54	24.92	55,800
28 Jun 10	25.40000 -0.02	25.60	25.18	25.48	43,300
25 Jun 10	25.42000 +0.59	25.67	24.63	25.00	158,800
24 Jun 10	24.83000 -0.34	25.14	24.55	24.94	66,100
23 Jun 10	25.17000 -0.22	25.50	25.06	25.50	56,200
22 Jun 10	25.39000 +0.05	25.86	25.26	25.50	70,900
21 Jun 10	25.34000 -0.07	25.75	25.15	25.75	66,200
18 Jun 10	25.41000 +0.04	25.89	25.22	25.56	119,800
17 Jun 10	25.37000 +0.40	25.52	25.05	25.21	64,300
16 Jun 10	24.97000 +0.20	25.22	24.54	24.58	38,400
15 Jun 10	24.77000 +0.35	24.86	23.99	24.66	75,900
14 Jun 10	24.42000 -0.04	24.87	24.22	24.77	64,700
11 Jun 10	24.46000 +0.59	24.46	23.77	23.77	40,400
10 Jun 10	23.86500 +0.58	23.93	23.41	23.65	83,300
09 Jun 10	23.28000 -0.12	23.59	23.06	23.59	44,900
08 Jun 10	23.40000 -0.08	23.64	22.86	23.64	48,000
07 Jun 10	23.48000 +0.16	23.77	23.35	23.50	84,800
04 Jun 10	23.32000 -1.15	23.94	23.30	23.84	161,600
03 Jun 10	24.47000 +0.02	24.77	24.10	24.36	62,700
02 Jun 10	24.45000 +0.72	24.57	23.83	23.83	93,200
01 Jun 10	23.73000 -0.49	24.44	23.72	24.10	64,900
28 May 10	24.22000 -0.59	24.80	23.90	24.80	65,100
27 May 10	24.81000 +1.16	24.87	23.90	24.19	80,900
26 May 10	23.65000 +0.44	23.97	23.23	23.34	189,300
25 May 10	23.21000 -0.24	23.42	22.71	23.42	117,700
24 May 10	23.45000 -1.09	24.74	23.40	24.59	50,000
21 May 10	24.54000 +0.57	25.55	23.59	23.80	101,800
20 May 10	23.97000 -1.31	24.79	23.78	24.75	100,100
19 May 10	25.28000 -0.02	25.75	25.09	25.27	48,800
18 May 10	25.30000 -0.80	26.39	25.26	26.39	37,700
17 May 10	26.10000 +0.39	26.18	25.47	25.89	54,000
14 May 10	25.71000 -0.69	26.22	24.75	26.22	159,200
13 May 10	26.40000 -0.20	26.65	26.11	26.43	62,800
12 May 10	26.60000 +0.72	26.64	25.88	25.88	82,800
11 May 10	25.88000 +0.64	26.18	24.37	24.84	80,400
10 May 10	25.24000 +1.22	25.30	24.80	25.04	106,800
07 May 10	24.02000 -0.57	24.92	23.67	24.54	92,200
06 May 10	24.59000 -0.51	25.26	23.41	24.90	107,600
05 May 10	25.10000 -0.17	25.43	24.78	25.04	83,500
04 May 10	25.27000 -1.21	26.13	25.12	26.13	106,500
03 May 10	26.48000 +0.54	26.64	26.01	26.01	54,900
30 Apr 10	25.94000 -1.52	27.54	25.94	27.54	91,100
29 Apr 10	27.46000 +0.82	27.72	26.54	26.80	92,300
28 Apr 10	26.64000 +0.13	27.23	26.51	26.63	40,600
27 Apr 10	26.51000 -0.54	27.56	26.45	26.86	73,800
26 Apr 10	27.05000 -1.04	28.11	26.99	27.94	64,600
23 Apr 10	28.09000 +0.16	28.23	27.42	27.78	86,000
22 Apr 10	27.93000 +0.69	27.99	26.91	26.93	88,600
21 Apr 10	27.24000 +0.55	27.41	26.64	26.99	94,100
20 Apr 10	26.69000 +0.46	26.85	26.23	26.29	67,300
19 Apr 10	26.23000 +0.70	26.24	25.43	25.48	80,200
16 Apr 10	25.53000 -0.06	25.79	24.60	25.58	93,500
15 Apr 10	25.59000 +0.37	25.89	24.14	24.36	105,600
14 Apr 10	25.22000 +0.55	25.22	24.49	24.75	112,300
13 Apr 10	24.67000 +0.24	24.67	23.87	24.11	43,800
12 Apr 10	24.43000 +0.02	24.65	24.14	24.36	100,000
09 Apr 10	24.41000 +0.06	24.77	24.08	24.41	59,000
08 Apr 10	24.35000 -0.06	24.61	23.84	24.38	116,000
07 Apr 10	24.41000 -0.24	24.67	24.21	24.55	136,800
06 Apr 10	24.65000 +0.53	24.74	23.91	23.99	101,300
05 Apr 10	24.12000 -0.47	24.57	23.66	24.57	250,000
01 Apr 10	24.59000 -0.07	24.95	24.18	24.75	43,200
31 Mar 10	24.66000 -0.24	25.47	24.57	24.74	79,400
30 Mar 10	24.90000 +0.08	25.20	24.65	24.82	46,800
29 Mar 10	24.82000 -0.08	25.07	24.75	25.05	38,000
26 Mar 10	24.90000 -0.45	25.62	24.80	25.54	43,300
25 Mar 10	25.35000 -0.60	26.00	25.31	25.71	88,700
24 Mar 10	25.95000 -0.52	26.41	25.80	26.41	55,800
23 Mar 10	26.47000 +0.27	26.53	25.72	26.22	33,700
22 Mar 10	26.20000 +0.33	26.26	25.37	25.58	47,100
19 Mar 10	25.87000 +0.15	25.88	25.29	25.88	122,100
18 Mar 10	25.72000 -0.36	26.10	25.56	25.94	41,600
17 Mar 10	26.08000 +0.29	26.08	25.74	25.84	46,400
16 Mar 10	25.79000 -0.07	25.97	25.37	25.97	75,500
15 Mar 10	25.86000 -0.03	26.08	25.81	25.91	29,100
12 Mar 10	25.89000 -0.22	26.23	25.57	26.18	67,900
11 Mar 10	26.11000 +0.11	26.54	25.65	25.80	38,000
10 Mar 10	26.00000 -0.01	26.41	25.79	25.99	67,900
09 Mar 10	26.01000 +0.04	26.15	25.78	25.78	48,300
08 Mar 10	25.97000 -0.79	26.38	25.88	25.96	74,800
05 Mar 10	26.76000 +0.70	26.82	25.28	26.09	74,000
04 Mar 10	26.06000 +0.47	26.07	25.52	25.66	32,000
03 Mar 10	25.59000 +0.27	25.92	25.06	25.35	70,400
02 Mar 10	25.32000 +0.45	25.33	24.81	25.07	61,500
01 Mar 10	24.87000 +0.29	25.01	24.30	24.81	95,700
26 Feb 10	24.58000 -0.68	25.21	24.39	25.10	101,400
25 Feb 10	25.26000 -0.23	25.45	24.79	25.09	58,400
24 Feb 10	25.49000 +0.10	25.68	25.31	25.41	72,700
23 Feb 10	25.39000 -0.16	25.62	25.26	25.47	76,100
22 Feb 10	25.55000 +0.27	25.55	25.16	25.32	35,200
19 Feb 10	25.28000 +0.18	25.35	25.04	25.04	157,800
18 Feb 10	25.10000 +0.22	25.10	24.72	24.81	75,000
17 Feb 10	24.88000 -0.06	24.95	24.47	24.95	57,700
16 Feb 10	24.94000 +0.48	24.94	24.45	24.63	67,400
12 Feb 10	24.46000 +0.81	24.47	23.32	23.32	117,000
11 Feb 10	23.65000 +0.30	23.68	23.10	23.23	63,000
10 Feb 10	23.35000 +0.16	23.41	22.90	23.05	58,200
09 Feb 10	23.19000 +0.32	23.23	22.92	23.12	45,900
08 Feb 10	22.87000 -0.34	23.12	22.80	23.12	53,400
05 Feb 10	23.21000 +0.36	23.35	22.78	23.00	57,700
04 Feb 10	22.85000 -0.40	23.28	22.81	23.13	100,500
03 Feb 10	23.25000 +0.08	23.30	23.02	23.15	111,100
02 Feb 10	23.17000 -0.12	23.34	22.96	23.29	87,600
01 Feb 10	23.29000 -0.01	23.59	23.04	23.31	78,000
29 Jan 10	23.30000 -0.04	23.63	23.13	23.40	178,400
28 Jan 10	23.34000 -0.03	23.70	23.27	23.43	127,700
27 Jan 10	23.37000 +1.17	23.64	21.91	22.13	91,400
26 Jan 10	22.20000 +0.02	22.69	21.84	22.02	115,100
25 Jan 10	22.18000 +0.16	22.41	21.45	22.19	46,500
22 Jan 10	22.02000 -0.33	22.53	21.77	22.22	97,700
21 Jan 10	22.35000 +0.57	22.91	21.33	21.90	95,000
20 Jan 10	21.78000 -0.20	21.96	21.45	21.72	70,600
19 Jan 10	21.98000 +0.55	21.99	21.40	21.45	69,600
15 Jan 10	21.43000 -0.32	21.80	21.25	21.80	66,700
14 Jan 10	21.75000 +0.39	21.89	21.28	21.28	45,400
13 Jan 10	21.36000 +0.05	21.78	21.25	21.34	80,700
12 Jan 10	21.31000 +0.03	21.35	21.23	21.25	56,300
11 Jan 10	21.28000 -0.05	21.48	21.23	21.48	31,000
08 Jan 10	21.33000 +0.13	21.45	21.06	21.17	85,500
07 Jan 10	21.20000 +0.14	21.22	20.96	21.09	34,800
06 Jan 10	21.06000 +0.06	21.20	20.83	20.94	132,100
05 Jan 10	21.00000 -0.22	21.24	20.88	21.22	70,500
04 Jan 10	21.22000 +0.36	21.38	20.59	21.18	63,100
31 Dec 09	20.86000 -0.38	21.39	20.83	21.10	98,500
30 Dec 09	21.24000 +0.28	21.25	20.85	20.85	50,700
29 Dec 09	20.96000 -0.15	21.16	20.90	21.16	27,600
28 Dec 09	21.11000 +0.00	21.25	20.61	21.25	32,400