FUNDMANAGER.co.uk

FirstCash

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	184.78000 -31.97	216.90	180.00	216.90	1,782,097
21 Oct 26	216.75000 +1.97	217.89	214.48	217.16	317,888
20 Oct 26	214.78000 -0.14	218.51	212.36	214.92	196,577
19 Oct 26	214.92000 -0.34	217.46	213.49	216.04	202,051
16 Oct 26	215.25999 -1.45	219.12	213.32	218.77	394,329
15 Oct 26	216.71001 +0.18	218.68	214.79	217.37	307,373
14 Oct 26	216.53000 -2.30	217.99	211.76	215.88	378,513
13 Oct 26	218.83000 +2.63	219.64	216.30	217.55	295,773
12 Oct 26	216.20000 +2.50	218.94	212.09	213.70	272,212
09 Oct 26	213.70000 +2.21	215.48	211.59	212.72	188,467
08 Oct 26	211.49001 +1.93	214.69	207.26	208.51	296,256
07 Oct 26	209.56000 -3.44	214.19	207.02	211.75	586,295
06 Oct 26	213.00000 +1.67	213.49	209.74	211.52	284,303
05 Oct 26	211.33000 +0.97	213.39	207.00	209.81	357,937
02 Oct 26	210.36000 +2.21	215.96	209.62	210.16	277,713
01 Oct 26	208.14999 -3.08	211.23	206.30	211.23	386,522
30 Sep 26	211.23000 -1.59	213.45	209.56	212.82	251,429
29 Sep 26	212.82001 -4.13	217.71	212.36	217.59	287,516
28 Sep 26	216.95000 -0.50	218.27	213.27	216.30	309,649
25 Sep 26	217.45000 +1.05	220.52	215.76	217.10	301,320
24 Sep 26	216.39999 -0.07	218.79	215.51	217.17	235,105
23 Sep 26	216.47000 -4.40	220.88	215.29	218.96	301,607
22 Sep 26	220.87000 +4.75	223.13	216.58	218.94	505,467
21 Sep 26	216.12000 -2.87	220.93	215.90	219.44	278,174
18 Sep 26	218.99001 +0.02	222.34	217.15	219.50	716,405
17 Sep 26	218.97000 -0.73	222.77	217.13	222.77	307,789
16 Sep 26	219.70000 +4.16	220.89	216.51	216.51	374,513
15 Sep 26	215.53999 -6.25	222.32	210.73	222.32	487,588
14 Sep 26	221.78999 -6.59	228.61	221.09	228.38	395,817
11 Sep 26	228.38000 +1.00	231.83	226.28	230.27	411,151
10 Sep 26	227.38000 +0.01	229.52	223.77	227.55	472,002
09 Sep 26	227.37000 +1.95	230.16	220.78	224.33	493,599
08 Sep 26	225.42000 -0.20	230.39	224.68	225.03	377,949
04 Sep 26	225.62000 +1.70	226.84	221.65	221.96	258,124
03 Sep 26	223.92000 +3.82	224.53	219.65	222.68	294,383
02 Sep 26	220.10001 +4.54	221.74	214.13	215.81	445,317
01 Sep 26	215.56000 +1.09	217.34	212.21	212.59	424,456
31 Aug 26	214.47000 -4.74	220.34	212.61	219.51	359,477
28 Aug 26	219.21001 -4.86	225.54	218.81	224.07	401,922
27 Aug 26	224.07001 +4.25	226.96	218.37	220.44	385,898
26 Aug 26	219.82001 -9.69	234.74	218.14	229.19	762,332
25 Aug 26	229.50999 -6.92	238.93	228.03	236.43	581,957
24 Aug 26	236.42999 +11.15	238.38	223.30	225.28	1,047,293
21 Aug 26	225.28000 +19.37	228.02	205.45	207.87	625,085
20 Aug 26	205.91000 -6.07	211.59	204.81	209.83	268,629
19 Aug 26	211.98000 -0.76	215.40	211.38	214.32	200,031
18 Aug 26	212.74001 -3.50	215.82	210.80	215.34	236,745
17 Aug 26	216.24001 +1.49	217.69	208.69	213.94	254,127
14 Aug 26	214.75000 +3.93	214.92	210.41	211.09	215,138
13 Aug 26	210.82001 -3.14	216.84	210.68	214.15	217,321
12 Aug 26	213.96500 +5.60	214.99	208.51	209.24	406,203
11 Aug 26	208.37000 -0.36	211.10	207.55	209.23	349,175
10 Aug 26	208.73000 +6.19	213.99	208.09	210.99	316,150
07 Aug 26	202.53999 -3.12	205.70	200.85	205.20	317,291
06 Aug 26	205.66000 -2.32	209.33	202.53	207.68	337,276
05 Aug 26	207.98000 -6.91	216.48	207.87	215.35	332,198
04 Aug 26	214.89000 +5.54	215.60	208.01	209.35	623,183
03 Aug 26	209.35001 +5.34	210.24	201.89	205.30	393,545
31 Jul 26	204.00999 +2.07	205.76	200.95	201.66	364,321
30 Jul 26	201.94000 -0.28	204.99	197.95	204.37	412,247
29 Jul 26	202.22000 -4.51	207.17	200.54	206.38	555,407
28 Jul 26	206.73000 -0.01	211.48	204.90	209.05	469,447
27 Jul 26	206.74001 +11.68	207.27	195.24	195.24	538,902
24 Jul 26	195.06000 -2.35	207.40	194.44	200.37	625,525
23 Jul 26	197.41000 -11.33	219.98	188.92	213.11	1,557,285
22 Jul 26	208.74001 -3.15	210.26	202.66	208.13	587,500
21 Jul 26	211.89000 +2.23	213.35	208.40	211.33	320,809
20 Jul 26	209.66000 -3.95	214.79	209.64	214.00	297,653
17 Jul 26	213.61000 -2.77	215.52	210.63	213.17	289,670
16 Jul 26	216.38000 +1.15	220.95	212.18	215.65	449,792
15 Jul 26	215.23000 +5.17	216.53	205.16	210.60	390,773
14 Jul 26	210.06000 -4.56	217.80	208.19	216.75	399,464
13 Jul 26	214.62000 -3.99	219.00	213.90	217.17	282,131
10 Jul 26	218.61000 -2.81	222.03	216.10	220.05	203,763
09 Jul 26	221.42000 +5.78	222.87	216.50	216.94	293,021
08 Jul 26	215.64000 -7.61	223.46	214.05	222.68	519,962
07 Jul 26	223.25000 -1.04	226.99	218.70	225.44	407,476
06 Jul 26	224.28999 +2.32	226.60	219.55	222.11	282,545
02 Jul 26	221.97000 +3.56	223.73	215.62	218.41	612,865
01 Jul 26	218.41000 +2.09	220.46	213.28	217.52	537,790
30 Jun 26	216.32001 +1.08	221.65	215.02	215.99	516,399
29 Jun 26	215.24001 +2.79	216.81	206.41	212.13	638,798
26 Jun 26	212.45000 -4.77	217.29	210.36	216.75	1,254,540
25 Jun 26	217.22000 -1.66	223.63	214.16	218.88	463,663
24 Jun 26	218.88000 -4.63	225.70	217.61	224.22	675,371
23 Jun 26	223.50999 -5.38	232.49	222.54	225.00	463,828
22 Jun 26	228.89000 +1.84	230.03	223.48	228.15	376,397
18 Jun 26	227.05000 +2.92	228.05	219.40	223.81	585,567
17 Jun 26	224.13000 +4.32	228.57	216.24	217.53	712,192
16 Jun 26	219.81000 -3.97	227.31	219.31	225.92	297,125
15 Jun 26	223.78000 -1.11	226.99	220.73	224.15	376,154
12 Jun 26	224.89000 +6.49	226.57	218.88	219.02	350,623
11 Jun 26	218.39999 +6.67	218.57	207.33	214.61	1,036,976
10 Jun 26	211.73000 -17.62	230.38	206.75	230.21	995,284
09 Jun 26	229.35001 +5.61	230.01	224.82	224.82	299,114
08 Jun 26	223.74001 -1.70	228.61	223.43	225.44	307,413
05 Jun 26	225.44000 +3.00	227.97	222.35	222.46	321,342
04 Jun 26	222.44000 +2.22	224.59	221.35	222.01	253,338
03 Jun 26	220.22000 +10.97	221.25	209.95	210.38	480,278
02 Jun 26	209.25000 -4.51	214.17	205.00	212.30	370,430
01 Jun 26	213.75999 -6.15	219.44	213.74	218.09	408,933
29 May 26	219.91000 -3.34	225.82	217.07	222.64	433,944
28 May 26	223.25000 -8.07	233.37	221.62	231.51	432,870
27 May 26	231.32001 -0.73	235.03	230.81	231.30	477,148
26 May 26	232.05000 +4.46	232.57	226.13	227.80	332,064
22 May 26	227.59000 +1.32	230.23	224.90	226.89	229,942
21 May 26	226.27000 -0.30	226.53	222.27	226.07	207,952
20 May 26	226.57001 +0.71	229.17	223.90	225.86	199,759
19 May 26	225.86000 +0.90	229.21	223.58	224.38	275,863
18 May 26	224.96001 -1.58	230.36	224.73	226.89	256,579
15 May 26	226.53999 -0.99	229.74	224.60	227.53	287,049
14 May 26	227.53000 +3.28	228.77	223.98	227.02	162,568
13 May 26	224.25000 -6.29	230.26	221.70	230.26	288,628
12 May 26	230.53999 -2.46	235.97	227.15	233.00	486,240
11 May 26	233.00000 +5.32	233.13	226.36	229.14	460,182
08 May 26	227.67999 +2.79	229.20	224.69	226.48	296,069
07 May 26	224.89000 -1.49	230.71	219.50	229.35	427,585
06 May 26	226.38000 +1.66	227.17	223.21	225.07	429,810
05 May 26	224.72000 +3.21	226.00	221.51	221.51	407,465
04 May 26	221.50999 +1.58	221.71	217.95	218.65	462,213
01 May 26	219.92999 +1.71	220.63	214.59	217.46	395,775
30 Apr 26	218.22000 +2.55	220.38	214.53	214.57	322,360
29 Apr 26	215.67000 +1.60	218.44	212.68	213.38	272,684
28 Apr 26	214.07001 -3.28	222.58	212.86	218.60	408,116
27 Apr 26	217.35001 -1.65	220.01	213.00	219.31	480,478
24 Apr 26	219.00000 +6.67	224.20	215.85	220.60	495,374
23 Apr 26	212.33000 +6.70	227.26	206.74	215.76	518,672
22 Apr 26	205.63000 -2.44	209.18	204.54	208.80	281,720
21 Apr 26	208.07001 +3.13	208.77	205.46	205.72	215,505
20 Apr 26	204.94000 -1.83	210.19	204.55	207.40	228,187
17 Apr 26	206.77000 -0.26	210.18	203.93	207.00	504,541
16 Apr 26	207.03000 +4.43	207.79	201.32	202.60	278,452
15 Apr 26	202.60001 -0.24	204.11	201.39	203.00	333,458
14 Apr 26	202.84000 -1.65	205.42	201.80	204.03	204,762
13 Apr 26	204.49001 +2.86	206.12	201.00	201.53	256,916
10 Apr 26	201.63000 +2.73	203.43	196.20	197.52	326,086
09 Apr 26	198.89999 +0.06	199.70	196.49	198.78	252,215
08 Apr 26	198.84000 +3.96	201.51	196.39	196.90	510,460
07 Apr 26	194.88000 +4.49	195.29	191.54	191.60	290,690
06 Apr 26	190.39000 -9.19	198.53	188.50	197.77	427,619
02 Apr 26	199.58000 +9.66	202.25	188.05	189.29	782,819
01 Apr 26	189.92000 +1.92	190.33	186.62	188.84	276,682
31 Mar 26	188.00000 -3.57	194.00	178.53	192.05	673,981
30 Mar 26	191.57001 +0.69	193.26	188.96	191.49	378,197
27 Mar 26	190.88000 -1.12	192.14	187.03	191.22	344,354
26 Mar 26	192.00000 +1.57	193.01	188.46	188.64	215,776
25 Mar 26	190.42999 -5.90	199.00	189.28	197.62	380,399
24 Mar 26	196.33000 +2.71	196.68	192.71	193.62	278,304
23 Mar 26	193.62000 +1.54	197.75	192.76	192.76	354,988
20 Mar 26	192.08000 +3.61	193.40	188.60	190.09	615,501
19 Mar 26	188.47000 -1.61	191.86	186.43	187.75	451,375
18 Mar 26	190.08000 -0.51	193.73	189.38	189.81	333,938
17 Mar 26	190.59000 +1.99	194.00	189.57	189.57	248,717
16 Mar 26	188.60001 -4.47	194.99	187.94	193.88	304,439
13 Mar 26	193.07001 +2.12	194.43	190.36	192.01	210,577
12 Mar 26	190.95000 -1.34	193.26	187.48	189.46	240,775
11 Mar 26	192.28999 -2.69	196.87	190.84	193.24	247,439
10 Mar 26	194.98000 -1.23	199.60	194.75	195.01	550,205
09 Mar 26	196.21001 +5.90	196.96	186.31	188.83	366,347
06 Mar 26	190.31000 +3.27	191.13	182.00	184.77	288,332
05 Mar 26	187.03999 -8.01	194.30	186.83	192.96	202,729
04 Mar 26	195.05000 -0.18	197.92	192.31	195.40	268,421
03 Mar 26	195.23000 -1.86	196.35	191.00	193.06	536,408
02 Mar 26	197.09000 +4.30	197.74	188.94	190.49	324,125
27 Feb 26	192.78999 +3.52	193.96	187.88	188.53	345,763
26 Feb 26	189.27000 +3.15	189.90	184.95	186.74	183,293
25 Feb 26	186.12000 +0.82	186.90	182.02	186.35	214,045
24 Feb 26	185.30000 +3.71	185.74	175.71	181.90	227,143
23 Feb 26	181.59000 -1.86	186.59	178.67	183.89	187,722
20 Feb 26	183.45000 +0.35	183.76	180.97	183.37	311,329
19 Feb 26	183.10001 -1.01	185.12	182.07	183.12	148,639
18 Feb 26	184.11000 +0.21	187.06	182.52	182.78	364,982
17 Feb 26	183.89999 +2.01	184.37	180.76	181.77	324,871
13 Feb 26	181.89000 -0.11	183.85	178.63	181.43	158,096
12 Feb 26	182.00000 -0.45	185.46	181.32	183.23	204,360
11 Feb 26	182.45000 +0.79	184.95	179.85	182.23	195,321
10 Feb 26	181.66000 -1.54	183.34	180.20	181.77	168,897
09 Feb 26	183.20000 +1.28	184.18	178.81	182.15	633,716
06 Feb 26	181.92000 +4.27	188.75	179.52	181.45	404,160
05 Feb 26	177.64999 +5.73	181.00	163.00	167.77	488,916
04 Feb 26	171.92000 +0.94	172.38	169.72	171.55	308,556
03 Feb 26	170.98000 -0.71	172.12	168.32	171.69	222,926
02 Feb 26	171.69000 +1.19	172.46	168.81	170.61	297,810
30 Jan 26	170.50000 -0.25	172.00	168.14	169.80	321,549
29 Jan 26	170.75000 +4.68	170.83	165.95	166.43	217,597
28 Jan 26	166.07001 -2.29	168.88	164.77	168.37	181,720
27 Jan 26	168.36000 -0.64	170.20	167.24	169.00	123,617
26 Jan 26	169.00000 +1.57	169.18	166.00	167.43	192,837
23 Jan 26	167.42999 -4.55	172.51	166.48	171.50	254,650
22 Jan 26	171.98000 +0.14	174.51	170.26	171.78	299,408
21 Jan 26	171.84000 +3.17	172.17	168.00	168.43	274,295
20 Jan 26	168.67000 -2.43	173.55	167.97	169.48	279,249
16 Jan 26	171.10001 +2.09	171.37	167.55	168.66	197,713
15 Jan 26	169.00999 +0.98	170.06	167.00	168.03	166,043
14 Jan 26	168.03000 +2.18	169.24	164.68	165.85	203,186
13 Jan 26	165.85001 -0.27	166.35	163.17	166.13	163,559
12 Jan 26	166.12000 +1.21	166.32	163.00	164.79	195,692
09 Jan 26	164.91000 -0.36	166.24	163.63	164.63	170,618
08 Jan 26	165.27000 -0.39	168.36	163.17	164.99	219,380
07 Jan 26	165.66000 +2.55	165.89	161.58	163.51	167,634
06 Jan 26	163.11000 +0.09	167.31	161.53	163.35	474,387
05 Jan 26	163.02000 +6.24	164.15	154.23	156.00	732,762
02 Jan 26	156.78000 -2.60	159.83	154.54	159.13	223,338
31 Dec 25	159.38000 -1.85	161.54	159.38	161.25	226,358
30 Dec 25	161.23000 +0.07	162.30	160.88	161.16	181,176
29 Dec 25	161.16000 +0.20	162.04	159.46	160.96	145,643
26 Dec 25	160.96001 -1.39	163.00	160.83	162.74	72,723
24 Dec 25	162.35001 +0.11	162.81	162.07	162.11	61,426
23 Dec 25	162.24001 -0.03	163.63	161.20	162.46	137,457
22 Dec 25	162.27000 +1.21	163.40	160.12	161.90	160,643
19 Dec 25	161.06000 -1.12	163.70	160.14	161.85	579,718
18 Dec 25	162.17999 +1.41	162.90	160.36	162.16	191,567
17 Dec 25	160.77000 -1.78	163.98	158.88	162.63	182,176
16 Dec 25	162.55000 -2.05	165.30	161.82	164.72	202,921
15 Dec 25	164.60001 +0.69	164.84	162.09	163.37	320,173
12 Dec 25	163.91000 +1.66	165.30	160.55	163.29	302,648
11 Dec 25	162.25000 +3.53	163.52	158.07	159.43	207,448
10 Dec 25	158.72000 +2.52	159.02	155.88	155.88	226,084
09 Dec 25	156.20000 -0.28	156.91	154.57	156.44	199,955
08 Dec 25	156.48000 +2.55	159.13	155.16	155.36	221,447
05 Dec 25	153.92999 -8.08	161.88	153.54	161.79	263,445
04 Dec 25	162.00999 -0.27	163.24	160.35	161.31	270,511
03 Dec 25	162.28000 +1.62	162.41	159.41	161.59	184,542
02 Dec 25	160.66000 +1.38	162.02	158.96	160.23	190,966
01 Dec 25	159.28000 +0.87	160.32	157.18	158.20	221,928
28 Nov 25	158.41000 -0.18	160.73	157.59	159.91	143,654
26 Nov 25	158.59000 +3.96	159.83	153.21	154.44	330,759
25 Nov 25	154.63000 +1.16	155.57	152.99	153.25	179,554
24 Nov 25	153.47000 +3.01	154.15	148.00	151.43	332,309
21 Nov 25	150.46001 +2.41	154.40	146.95	148.57	401,879
20 Nov 25	148.05000 -8.54	157.78	147.90	157.03	410,423
19 Nov 25	156.59000 +1.02	158.71	155.73	156.64	212,520
18 Nov 25	155.57001 +0.96	157.68	151.88	154.61	211,946
17 Nov 25	154.61000 -5.40	160.54	154.46	159.79	302,251
14 Nov 25	160.00999 +2.01	160.71	156.57	157.00	244,427
13 Nov 25	158.00000 -3.63	161.65	157.40	161.55	180,820
12 Nov 25	161.63000 -0.89	163.66	161.34	162.30	165,870
11 Nov 25	162.52000 +1.14	163.16	160.51	161.38	171,924
10 Nov 25	161.38000 +0.65	163.99	160.75	160.98	152,353
07 Nov 25	160.73000 -1.18	163.04	159.44	162.10	170,721
06 Nov 25	161.91000 -0.27	166.08	161.49	162.05	371,584
05 Nov 25	162.17999 +2.31	162.25	158.37	159.58	444,007
04 Nov 25	159.87000 +1.04	161.65	158.58	158.58	317,596
03 Nov 25	158.83000 +0.33	161.14	156.59	158.50	199,690
31 Oct 25	158.50000 +0.05	163.05	157.05	158.17	363,039
30 Oct 25	158.45000 +10.38	163.16	149.16	154.75	658,322
29 Oct 25	148.07001 -1.19	150.69	146.77	149.26	338,283
28 Oct 25	149.25999 -1.48	150.16	147.01	149.58	300,570
27 Oct 25	150.74001 -3.39	154.70	149.11	154.23	231,210
24 Oct 25	154.13000 -0.69	157.25	153.52	156.76	139,148
23 Oct 25	154.82001 +0.10	156.53	154.44	155.70	216,223
22 Oct 25	154.72000 +1.34	155.45	151.50	152.75	519,777
21 Oct 25	153.38000 -5.02	158.50	149.58	158.49	468,770
20 Oct 25	158.39999 +0.96	159.10	156.70	159.04	178,358
17 Oct 25	157.44000 -1.08	159.49	155.53	158.32	256,027
16 Oct 25	158.52000 -1.69	163.01	158.32	159.72	360,425
15 Oct 25	160.21001 +1.28	160.99	154.15	158.93	244,480
14 Oct 25	158.92999 +5.29	159.00	152.63	152.63	251,839
13 Oct 25	153.64000 +2.93	153.73	150.65	150.98	193,599
10 Oct 25	150.71001 -3.70	155.45	150.19	153.82	245,479
09 Oct 25	154.41000 -1.50	157.15	153.81	155.91	259,243
08 Oct 25	155.91000 +2.24	156.80	153.47	154.54	182,925
07 Oct 25	153.67000 -1.23	156.59	152.13	154.97	308,727
06 Oct 25	154.89999 +3.11	155.82	152.23	152.23	333,388
03 Oct 25	151.78999 +2.71	153.55	148.00	149.17	365,786
02 Oct 25	149.08000 -2.76	151.98	146.08	151.15	446,283
01 Oct 25	151.84000 -6.58	158.54	151.68	158.01	638,166
30 Sep 25	158.42000 +3.79	158.85	156.03	156.54	625,751
29 Sep 25	154.63000 +1.33	155.43	153.52	153.53	323,054
26 Sep 25	153.30000 -1.38	158.93	152.79	154.49	626,223
25 Sep 25	154.67999 +4.43	154.90	150.05	150.20	432,842
24 Sep 25	150.25000 +1.43	150.92	148.05	148.63	254,378
23 Sep 25	148.82001 +1.43	149.82	146.64	147.76	292,324
22 Sep 25	147.39000 +0.96	147.76	145.42	146.02	187,161
19 Sep 25	146.42999 -2.13	149.24	146.24	149.24	591,169
18 Sep 25	148.56000 +1.19	149.28	147.03	147.32	196,578
17 Sep 25	147.37000 +1.68	149.76	146.01	146.47	321,410
16 Sep 25	145.69000 -1.27	147.24	145.54	147.04	168,931
15 Sep 25	146.96001 +0.62	148.25	145.99	146.98	192,801
12 Sep 25	146.34000 -1.73	148.31	146.22	147.57	157,786
11 Sep 25	148.07001 +2.54	148.13	145.06	145.58	213,247
10 Sep 25	145.53000 -0.94	146.28	144.56	146.28	179,288
09 Sep 25	146.47000 -1.45	147.92	145.82	147.92	156,773
08 Sep 25	147.92000 +0.79	148.23	146.83	147.79	165,794
05 Sep 25	147.13000 -3.70	150.65	146.89	150.05	258,690
04 Sep 25	150.83000 +1.09	150.92	148.24	149.33	147,640
03 Sep 25	149.74001 +0.26	150.07	148.74	148.74	240,849
02 Sep 25	149.48000 +2.21	149.59	145.04	146.40	314,476
29 Aug 25	147.27000 -0.50	148.74	146.90	148.67	354,445
28 Aug 25	147.77000 -0.83	148.94	147.27	148.61	272,959
27 Aug 25	148.60001 +1.35	148.75	146.57	146.57	294,195
26 Aug 25	147.25000 -0.31	148.27	146.41	147.75	212,580
25 Aug 25	147.56000 +3.18	147.77	144.40	144.40	368,248
22 Aug 25	144.38000 +5.68	144.63	138.34	139.36	509,777
21 Aug 25	138.70000 -0.41	140.18	137.31	139.10	403,384
20 Aug 25	139.11000 +1.48	139.53	137.40	138.56	392,648
19 Aug 25	137.63000 -0.82	139.70	137.53	138.35	152,599
18 Aug 25	138.45000 +1.93	139.39	136.43	137.29	223,869
15 Aug 25	136.52000 -2.82	139.70	135.64	139.53	231,810
14 Aug 25	139.34000 +0.07	141.56	137.88	139.25	455,352
13 Aug 25	139.27000 +0.76	139.93	137.58	138.61	280,099
12 Aug 25	138.50999 +2.15	139.04	136.45	137.13	255,667
11 Aug 25	136.36000 +1.92	136.47	134.67	134.84	212,511
08 Aug 25	134.44000 -0.64	135.85	133.85	135.74	199,272
07 Aug 25	135.08000 -0.49	136.20	133.82	136.04	236,043
06 Aug 25	135.57001 +2.29	135.94	132.82	133.84	225,025
05 Aug 25	133.28000 -1.47	135.53	132.99	134.66	299,761
04 Aug 25	134.75000 +3.67	134.79	130.57	131.21	322,183
01 Aug 25	131.08000 -2.21	133.46	128.90	133.23	535,598
31 Jul 25	133.28999 +3.07	134.69	129.84	130.07	736,851
30 Jul 25	130.22000 +6.96	131.87	122.33	123.92	1,005,573
29 Jul 25	123.26000 +3.18	123.72	120.00	120.78	564,935
28 Jul 25	120.08000 -2.37	122.60	119.21	122.38	338,946
25 Jul 25	122.45000 +0.16	123.60	120.16	122.51	499,308
24 Jul 25	122.29000 -11.21	135.99	122.16	133.06	545,498
23 Jul 25	133.50000 +0.00	133.74	131.71	133.51	289,341
22 Jul 25	133.50000 +1.99	133.88	129.28	131.51	271,737
21 Jul 25	131.50999 -1.09	133.26	131.22	132.36	279,330
18 Jul 25	132.60001 +0.18	133.95	131.43	132.97	241,110
17 Jul 25	132.42000 +1.80	132.77	130.21	130.32	251,462
16 Jul 25	130.62000 +0.68	131.84	129.77	130.44	171,975
15 Jul 25	129.94000 -1.49	131.22	129.71	131.02	229,334
14 Jul 25	131.42999 -0.74	133.01	130.85	132.03	144,829
11 Jul 25	132.17000 -0.57	133.84	130.87	132.59	223,144
10 Jul 25	132.74001 -0.95	135.61	132.57	133.60	240,686
09 Jul 25	133.69000 -0.23	134.55	132.18	134.55	236,793
08 Jul 25	133.92000 -1.98	137.80	133.37	136.08	325,798
07 Jul 25	135.89999 -0.87	137.75	135.22	136.70	231,634
03 Jul 25	136.77000 +0.01	137.92	136.10	137.74	128,319
02 Jul 25	136.75999 +1.26	137.16	134.90	135.50	260,967
01 Jul 25	135.50000 +0.36	136.38	134.62	134.72	247,341
30 Jun 25	135.14000 +0.63	135.73	133.44	134.72	313,367
27 Jun 25	134.51500 -3.12	137.18	131.86	137.18	708,372
26 Jun 25	137.63000 +3.12	138.42	131.27	134.04	480,472
25 Jun 25	134.50999 +4.01	135.64	129.72	130.41	477,797
24 Jun 25	130.50000 +0.36	131.34	129.89	130.36	198,042
23 Jun 25	130.14000 +0.58	130.26	128.90	129.95	226,253
20 Jun 25	129.56000 +1.07	129.65	128.46	128.78	420,271
18 Jun 25	128.49001 -1.15	130.22	128.30	129.45	206,559
17 Jun 25	129.64000 -0.79	130.29	128.07	129.58	276,778
16 Jun 25	130.42999 +0.29	131.50	129.88	131.50	191,395
13 Jun 25	130.14000 -1.04	130.62	129.20	129.50	268,965
12 Jun 25	131.17999 +0.44	132.32	130.08	130.55	274,279
11 Jun 25	130.74001 -1.20	132.15	129.59	131.86	309,485
10 Jun 25	131.94000 +0.87	133.85	129.90	131.56	257,592
09 Jun 25	131.07001 +5.29	131.17	125.50	125.78	335,980
06 Jun 25	125.78000 +1.71	126.30	123.91	125.00	227,400
05 Jun 25	124.07000 -0.31	124.83	122.77	124.83	197,691
04 Jun 25	124.38000 -2.18	127.58	124.16	126.37	278,551
03 Jun 25	126.55500 -1.53	127.90	125.05	127.66	207,940
02 Jun 25	128.08000 +0.17	128.33	127.13	127.75	208,216
30 May 25	127.91000 +0.67	128.63	126.78	126.98	303,341
29 May 25	127.24000 +0.55	127.43	126.22	126.69	146,944
28 May 25	126.69000 -1.23	128.11	126.49	127.64	216,776
27 May 25	127.92000 +0.42	128.99	127.20	127.91	209,376
23 May 25	127.50000 +0.50	128.91	125.39	125.89	258,120
22 May 25	127.00000 +1.27	127.10	124.38	125.44	364,501
21 May 25	125.73000 -1.40	126.96	124.97	126.24	251,912
20 May 25	127.13000 -1.02	128.66	126.51	127.55	250,933
19 May 25	128.14999 +1.46	128.63	125.87	126.54	243,219
16 May 25	126.69000 -0.43	127.49	125.10	127.03	370,532
15 May 25	127.12000 -1.85	129.83	126.84	128.62	248,954
14 May 25	128.97000 -0.94	131.52	128.87	130.12	376,680
13 May 25	129.91000 -2.25	133.27	129.46	132.53	356,657
12 May 25	132.16000 -0.59	134.21	130.85	134.21	336,241
09 May 25	132.75000 -1.18	134.51	132.38	133.81	282,820
08 May 25	133.92999 +0.48	134.95	133.79	134.95	213,371
07 May 25	133.45000 -0.75	134.95	132.99	134.95	281,213
06 May 25	134.20000 -1.36	135.45	133.53	134.58	392,329
05 May 25	135.56000 +1.65	135.57	133.38	133.78	301,449
02 May 25	133.91000 +1.26	134.32	133.00	133.72	310,088
01 May 25	132.64999 -1.31	134.39	131.91	134.01	250,277
30 Apr 25	133.96001 +0.50	134.85	132.04	133.30	531,288
29 Apr 25	133.46001 +0.78	134.18	132.20	132.47	467,764
28 Apr 25	132.67999 +0.73	133.68	131.79	132.21	624,759
25 Apr 25	131.95000 +0.23	132.45	130.33	132.41	445,154
24 Apr 25	131.72000 +11.01	134.15	123.93	126.19	823,118
23 Apr 25	120.71000 -0.90	124.17	120.56	121.80	485,578
22 Apr 25	121.61000 +1.19	122.51	119.00	121.56	310,058
21 Apr 25	120.42000 -1.02	121.62	119.58	121.44	267,996
17 Apr 25	121.44000 +1.38	122.50	119.54	120.00	269,715
16 Apr 25	120.06000 -0.91	121.60	119.61	121.08	264,501
15 Apr 25	120.97000 -0.33	122.36	120.46	121.67	315,052
14 Apr 25	121.30000 +0.68	122.32	120.29	121.34	456,282
11 Apr 25	120.62000 +1.25	121.31	117.31	118.64	400,709
10 Apr 25	119.37000 -0.82	121.82	117.31	121.75	404,953
09 Apr 25	120.19000 +2.19	123.90	116.66	117.11	676,988
08 Apr 25	118.00000 -2.16	124.61	116.66	122.47	425,323
07 Apr 25	120.16000 -2.87	125.47	117.67	123.03	514,616
04 Apr 25	123.03000 -4.28	129.61	120.50	124.78	767,592
03 Apr 25	127.31000 +5.23	127.85	118.92	118.92	548,341
02 Apr 25	122.08000 +1.03	122.32	119.28	120.85	276,864
01 Apr 25	121.05000 +0.73	121.55	119.40	119.61	230,368
31 Mar 25	120.32000 +0.96	121.36	117.78	118.74	373,715
28 Mar 25	119.36000 -0.79	120.26	118.73	119.99	146,292
27 Mar 25	120.15000 -0.03	121.46	119.89	121.46	161,403
26 Mar 25	120.17500 +1.59	120.49	118.48	118.55	168,847
25 Mar 25	118.59000 +0.85	119.62	116.09	117.93	158,518
24 Mar 25	117.74000 +0.87	118.40	116.82	117.78	236,587
21 Mar 25	116.87000 -0.59	117.28	114.21	116.51	571,533
20 Mar 25	117.46000 -0.70	118.25	115.95	117.36	289,052
19 Mar 25	118.16000 +1.13	118.31	116.86	117.16	198,668
18 Mar 25	117.03000 -0.04	118.08	116.38	116.91	182,809
17 Mar 25	117.07000 +0.13	118.29	116.21	116.64	185,513
14 Mar 25	116.94000 +3.90	117.28	113.32	113.54	234,478
13 Mar 25	113.04000 -0.38	114.69	111.46	113.72	237,590
12 Mar 25	113.42000 -2.55	116.93	113.39	116.21	337,736
11 Mar 25	115.97000 +1.67	116.87	113.90	114.46	431,996
10 Mar 25	114.30000 -1.12	115.57	112.66	115.20	327,240
07 Mar 25	115.42000 +0.08	116.35	113.32	115.32	340,361
06 Mar 25	115.34000 +1.58	116.06	112.65	113.08	325,764
05 Mar 25	113.76000 +2.20	115.09	111.32	111.65	299,587
04 Mar 25	111.56000 -0.25	113.94	110.16	111.26	338,801
03 Mar 25	111.81000 -0.47	113.53	110.89	112.17	216,370
28 Feb 25	112.28000 +1.31	112.28	109.51	111.58	232,483
27 Feb 25	110.97000 -0.40	111.80	110.78	110.91	211,093
26 Feb 25	111.37000 -3.23	115.50	111.36	115.49	215,227
25 Feb 25	114.60000 +0.24	116.01	113.75	114.86	325,350
24 Feb 25	114.36000 -0.23	114.94	113.82	114.78	254,984
21 Feb 25	114.59000 +0.29	115.04	113.63	115.03	240,267
20 Feb 25	114.30000 -1.82	116.34	113.56	115.56	251,916
19 Feb 25	116.12000 -1.16	117.51	115.46	116.30	213,221
18 Feb 25	117.28000 +0.03	118.00	115.61	116.95	191,050
14 Feb 25	117.25000 -0.50	118.87	116.92	117.67	286,235
13 Feb 25	117.75000 +1.24	118.51	116.50	116.78	318,484
12 Feb 25	116.51000 +2.18	116.79	113.00	113.90	281,139
11 Feb 25	114.33000 +0.69	115.07	112.67	112.67	211,459
10 Feb 25	113.64000 +0.44	114.36	112.51	112.97	228,103
07 Feb 25	113.20000 +1.36	113.67	111.16	112.00	171,379
06 Feb 25	111.84000 -1.99	114.57	111.73	113.98	217,288
05 Feb 25	113.83000 +1.24	114.00	112.44	113.00	233,541
04 Feb 25	112.59000 +4.21	112.67	107.25	108.95	248,440
03 Feb 25	108.38000 -0.77	108.79	106.77	107.37	212,794
31 Jan 25	109.15000 -3.26	113.01	108.43	111.54	273,676
30 Jan 25	112.41500 +0.47	115.18	111.54	113.89	271,778
29 Jan 25	111.94000 +0.38	112.96	110.58	110.85	291,622
28 Jan 25	111.56000 -1.07	112.61	111.45	112.18	194,315
27 Jan 25	112.63000 -0.79	115.19	112.31	113.40	251,427
24 Jan 25	113.42000 -0.26	113.99	111.85	113.21	233,606
23 Jan 25	113.68000 +1.28	114.04	111.10	111.76	158,196
22 Jan 25	112.40000 -0.60	112.85	110.70	112.55	142,792
21 Jan 25	113.00000 +0.86	113.44	111.75	112.53	179,318
17 Jan 25	112.14000 +0.32	113.41	111.56	112.74	266,303
16 Jan 25	111.81500 +0.67	112.55	110.50	111.82	163,112
15 Jan 25	111.15000 +1.09	113.03	110.54	111.50	226,554
14 Jan 25	110.06000 +1.09	111.32	108.74	109.27	285,374
13 Jan 25	108.97000 +2.36	109.05	105.96	105.97	256,695
10 Jan 25	106.61000 -0.20	107.08	104.99	105.67	258,838
08 Jan 25	106.81000 +0.14	107.69	105.58	105.71	257,883
07 Jan 25	106.67000 +2.60	106.67	104.14	104.14	208,759
06 Jan 25	104.07000 +0.84	105.12	103.07	103.07	280,328
03 Jan 25	103.23000 +0.64	103.95	102.51	102.78	158,282
02 Jan 25	102.59000 -1.01	105.45	102.42	103.94	155,447
31 Dec 24	103.60000 +0.65	104.32	102.26	103.44	173,384
30 Dec 24	102.95000 -0.15	103.99	101.75	102.96	138,088
27 Dec 24	103.10000 -0.35	103.77	102.30	102.72	116,185
26 Dec 24	103.45000 +0.20	104.00	102.36	103.00	103,270
24 Dec 24	103.25000 +0.27	103.79	102.40	103.09	56,438
23 Dec 24	102.98000 +0.15	103.33	102.17	102.77	192,781
20 Dec 24	102.83000 -0.14	104.08	101.48	102.05	655,750
19 Dec 24	102.97000 +2.43	104.89	100.87	101.22	250,437
18 Dec 24	100.54000 -4.31	105.65	100.24	105.41	275,109
17 Dec 24	104.85000 -0.65	106.06	104.10	104.94	274,833
16 Dec 24	105.50000 -0.80	107.26	105.42	106.18	194,287
13 Dec 24	106.30000 -2.30	108.95	104.80	108.17	265,522
12 Dec 24	108.60000 -1.04	110.25	107.44	109.17	186,776
11 Dec 24	109.64000 +1.85	109.94	107.40	108.17	351,002
10 Dec 24	107.79000 +1.41	109.15	105.78	106.24	319,069
09 Dec 24	106.38000 +1.39	107.29	105.08	105.23	254,065
06 Dec 24	104.99000 -0.98	106.79	104.92	106.52	149,826
05 Dec 24	105.97000 -0.76	107.15	105.51	107.15	132,521
04 Dec 24	106.73000 +0.15	106.96	105.62	106.03	153,117
03 Dec 24	106.58000 -0.53	108.54	105.43	107.77	145,751
02 Dec 24	107.11000 -1.75	108.39	106.23	108.39	185,552
29 Nov 24	108.86000 +0.19	109.46	107.39	108.57	132,907
27 Nov 24	108.67000 +1.57	109.22	107.67	107.67	209,467
26 Nov 24	107.10000 -0.84	108.22	106.25	108.00	260,896
25 Nov 24	107.94000 +3.54	108.72	105.47	105.47	301,627
22 Nov 24	104.40000 +1.43	105.21	103.10	103.38	371,335
21 Nov 24	102.97000 -2.23	105.27	102.84	105.27	231,492
20 Nov 24	105.20000 +0.14	106.13	104.03	105.27	155,812
19 Nov 24	105.06000 -0.94	105.38	104.37	104.74	189,698
18 Nov 24	106.00000 +0.23	107.04	105.61	105.90	245,514
15 Nov 24	105.77000 -1.32	107.50	105.26	107.40	199,409
14 Nov 24	107.09000 -2.66	110.84	106.35	110.00	233,721
13 Nov 24	109.75000 +1.82	112.02	109.21	109.40	175,901
12 Nov 24	107.93000 -0.57	109.63	107.43	107.92	166,234
11 Nov 24	108.50000 -0.58	111.29	108.44	109.67	534,396
08 Nov 24	109.08000 +1.35	110.95	107.06	107.87	200,785
07 Nov 24	107.73000 -2.24	109.86	106.99	109.58	244,366
06 Nov 24	109.97000 +2.89	116.71	108.86	113.92	511,130
05 Nov 24	107.08000 +0.96	107.28	104.89	105.50	164,134
04 Nov 24	106.12000 +0.04	107.74	105.32	105.71	189,996
01 Nov 24	106.08000 +2.61	106.81	103.43	104.14	255,737
31 Oct 24	103.47000 -1.96	105.24	103.46	105.24	304,184
30 Oct 24	105.43000 -0.38	107.44	105.20	105.47	205,831
29 Oct 24	105.81000 -0.16	105.81	103.88	104.71	495,834
28 Oct 24	105.97000 +0.43	107.25	105.13	105.67	564,659
25 Oct 24	105.54000 +3.28	106.14	103.67	103.68	748,245
24 Oct 24	102.26000 -7.88	110.54	101.62	110.54	491,438
23 Oct 24	110.14000 -0.90	111.44	109.89	110.85	218,278
22 Oct 24	111.04000 -0.37	111.68	110.03	111.00	226,773
21 Oct 24	111.41000 -1.34	113.37	110.83	113.11	133,049
18 Oct 24	112.75000 -1.48	114.54	112.46	114.50	210,386
17 Oct 24	114.23000 -0.49	115.53	113.55	115.21	103,751
16 Oct 24	114.72000 +0.64	116.03	114.48	114.48	348,737
15 Oct 24	114.08000 +0.44	115.20	113.59	113.64	509,471
14 Oct 24	113.64000 -0.05	114.23	113.00	113.69	171,918
11 Oct 24	113.69000 +1.07	114.51	112.64	112.64	171,259
10 Oct 24	112.62000 -1.19	113.29	112.26	112.69	196,867
09 Oct 24	113.81000 +0.82	115.18	113.00	113.03	221,103
08 Oct 24	112.99000 -0.05	113.65	112.36	113.48	146,144
07 Oct 24	113.04000 -0.85	113.40	111.72	113.40	236,776
04 Oct 24	113.89000 +2.24	114.37	112.82	112.82	153,209
03 Oct 24	111.65000 -1.14	113.71	111.46	112.48	146,450
02 Oct 24	112.79000 -1.40	114.26	112.67	113.41	149,918
01 Oct 24	114.19000 -0.61	115.40	113.01	115.06	157,928
30 Sep 24	114.80000 +0.29	115.79	113.92	114.51	179,139
27 Sep 24	114.51000 +0.12	116.57	114.46	115.09	201,568
26 Sep 24	114.39000 +0.76	115.28	113.44	114.36	166,325
25 Sep 24	113.63000 -1.51	115.37	113.00	115.37	228,250
24 Sep 24	115.14000 -2.88	118.28	115.03	118.04	134,122
23 Sep 24	118.02000 +0.65	118.31	116.58	117.93	134,376
20 Sep 24	117.37000 -1.73	119.77	117.16	119.10	581,652
19 Sep 24	119.10000 -0.04	120.99	118.57	120.99	183,381
18 Sep 24	119.14000 +0.91	120.08	116.94	117.83	210,007
17 Sep 24	118.23000 +0.31	119.69	117.19	118.60	143,324
16 Sep 24	117.92000 +0.76	119.75	117.42	117.72	199,232
13 Sep 24	117.16000 +1.17	117.89	116.04	117.19	163,182
12 Sep 24	115.99000 +1.46	118.73	115.08	115.19	216,459
11 Sep 24	114.53000 +1.01	115.18	111.95	112.50	193,072
10 Sep 24	113.52000 -3.99	117.51	113.50	117.51	164,080
09 Sep 24	117.51000 -1.23	120.21	117.46	118.70	206,470
06 Sep 24	118.74000 -0.36	120.17	117.81	119.41	178,796
05 Sep 24	119.10000 -0.37	120.06	117.39	120.06	163,130
04 Sep 24	119.47000 +1.74	119.74	117.20	117.63	163,561
03 Sep 24	117.73000 -2.36	120.25	117.23	119.29	183,360
30 Aug 24	120.09000 +2.71	120.31	117.67	117.67	251,370
29 Aug 24	117.38000 +1.57	117.81	116.21	116.79	169,701
28 Aug 24	115.81000 -0.51	116.94	115.10	116.07	125,703
27 Aug 24	116.32000 -1.84	119.12	116.10	118.16	181,957
26 Aug 24	118.16000 -0.36	120.43	117.96	119.19	159,761
23 Aug 24	118.52000 +1.98	118.57	116.91	117.02	310,389
22 Aug 24	116.54000 -0.76	118.18	116.33	117.43	206,510
21 Aug 24	117.30000 +0.45	117.77	116.05	117.39	162,413
20 Aug 24	116.85000 -2.79	119.65	116.83	119.28	189,292
19 Aug 24	119.64000 +0.21	120.25	118.30	119.68	262,754
16 Aug 24	119.43000 +0.62	119.56	118.49	118.49	245,834
15 Aug 24	118.81000 +0.94	119.56	118.50	119.55	233,553
14 Aug 24	117.87000 -0.33	118.40	117.28	118.20	266,014
13 Aug 24	118.20000 +2.34	118.46	116.40	116.40	258,185
12 Aug 24	115.86000 +1.19	116.30	114.25	114.94	312,505
09 Aug 24	114.67000 +1.55	115.07	113.12	113.60	191,521
08 Aug 24	113.12000 +1.48	113.47	112.14	112.17	198,156
07 Aug 24	111.64000 +1.64	112.46	111.18	111.29	261,180
06 Aug 24	110.00000 +1.59	110.60	107.95	108.46	377,754
05 Aug 24	108.41000 -3.11	109.83	106.47	107.38	550,061
02 Aug 24	111.52000 -1.16	111.87	108.89	109.93	399,522
01 Aug 24	112.68000 +1.08	113.02	110.79	111.22	378,012
31 Jul 24	111.60000 -0.31	113.05	110.33	112.10	261,497
30 Jul 24	111.91000 +2.73	112.13	108.74	109.84	280,780
29 Jul 24	109.18000 -2.69	112.73	108.76	112.18	276,256
26 Jul 24	111.87000 -0.39	114.72	110.64	112.80	494,615
25 Jul 24	112.26000 +2.20	116.46	110.42	114.37	557,179
24 Jul 24	110.06000 +1.07	110.61	107.82	108.30	417,763
23 Jul 24	108.99000 -0.35	110.38	108.85	109.04	246,919
22 Jul 24	109.34000 +1.34	109.68	107.35	108.30	191,885
19 Jul 24	108.00000 -0.28	108.81	107.37	108.49	194,503
18 Jul 24	108.28000 -1.29	111.23	107.46	109.18	188,470
17 Jul 24	109.57000 -2.14	112.34	109.43	111.26	333,212
16 Jul 24	111.71000 +2.60	112.19	109.82	109.82	332,244
15 Jul 24	109.11000 +4.60	109.48	104.55	105.14	403,734
12 Jul 24	104.51000 +0.88	105.92	104.43	104.91	220,694
11 Jul 24	103.63000 +0.83	105.17	102.93	104.73	623,691
10 Jul 24	102.80000 +0.70	103.15	101.99	102.10	191,000
09 Jul 24	102.10000 -0.23	104.14	101.87	103.00	245,172
08 Jul 24	102.33000 +0.33	103.57	101.82	102.60	236,543
05 Jul 24	102.00000 -1.53	103.17	101.67	102.86	235,148
03 Jul 24	103.53000 -1.11	104.69	103.02	104.69	109,688
02 Jul 24	104.64000 +0.62	105.63	103.85	104.54	305,567
01 Jul 24	104.02000 -0.86	106.37	103.00	105.40	372,728
28 Jun 24	104.88000 -0.92	107.24	103.80	106.42	939,975
27 Jun 24	105.80000 -1.15	108.04	105.71	107.23	323,760
26 Jun 24	106.95000 +1.38	107.40	104.81	104.81	467,874
25 Jun 24	105.57000 -0.47	106.37	105.16	106.04	187,457
24 Jun 24	106.04000 -0.26	107.49	105.65	106.88	310,859
21 Jun 24	106.30000 -0.80	108.66	105.89	107.10	570,155
20 Jun 24	107.10000 -2.17	109.12	106.75	109.00	217,054
18 Jun 24	109.27000 -0.04	110.13	108.51	109.38	272,449
17 Jun 24	109.31000 +1.15	110.81	107.76	107.76	267,539
14 Jun 24	108.16000 -2.31	109.19	107.34	108.77	269,792
13 Jun 24	110.47000 -3.77	114.24	109.75	114.24	189,226
12 Jun 24	114.24000 +3.29	115.39	112.85	112.90	182,406
11 Jun 24	110.95000 -0.11	111.13	109.71	110.95	161,454
10 Jun 24	111.06000 -1.41	111.65	110.12	111.56	171,053
07 Jun 24	112.47000 -2.37	114.10	112.27	113.45	194,567
06 Jun 24	114.84000 -1.19	115.90	112.89	115.28	277,046
05 Jun 24	116.03000 +1.46	116.52	114.57	114.97	119,203
04 Jun 24	114.57000 -2.98	117.32	113.84	117.32	152,388
03 Jun 24	117.55000 -0.37	119.04	116.67	119.04	117,163
31 May 24	117.92000 +0.71	118.64	116.71	117.54	178,670
30 May 24	117.21000 +1.21	118.74	116.70	116.88	134,770
29 May 24	116.00000 -2.33	117.83	115.95	117.32	151,738
28 May 24	118.33000 -0.35	119.76	117.38	118.33	153,970
24 May 24	118.68000 +2.44	118.82	116.99	117.08	153,939
23 May 24	116.24000 -0.52	117.47	115.96	116.70	137,741
22 May 24	116.76000 -2.59	119.38	116.21	119.25	170,575
21 May 24	119.35000 -1.38	120.75	118.95	120.75	190,245
20 May 24	120.73000 +3.20	121.17	117.33	117.41	268,859
17 May 24	117.53000 +0.29	118.16	116.09	117.81	308,994
16 May 24	117.24000 +1.37	117.70	114.77	116.21	221,315
15 May 24	115.87000 -0.77	117.15	115.44	117.09	134,065
14 May 24	116.64000 -1.40	119.44	116.53	118.71	159,932
13 May 24	118.04000 -1.17	120.37	117.90	120.14	150,892
10 May 24	119.21000 -1.30	120.93	119.17	120.70	116,145
09 May 24	120.51000 +2.01	120.51	118.28	118.28	156,574
08 May 24	118.50000 -0.52	119.28	118.07	118.11	152,948
07 May 24	119.02000 +2.41	119.46	116.61	117.35	237,910
06 May 24	116.61000 +0.26	117.64	115.84	117.48	271,859
03 May 24	116.35000 +1.49	116.52	114.59	115.38	166,582
02 May 24	114.86000 +0.13	115.99	113.44	115.02	168,031
01 May 24	114.73000 +1.75	115.49	111.92	113.18	318,319
30 Apr 24	112.98000 -2.37	115.39	112.08	114.99	300,637
29 Apr 24	115.35000 -0.36	117.68	114.01	117.68	380,524
26 Apr 24	115.71000 +1.10	117.24	112.10	114.48	620,862
25 Apr 24	114.61000 -17.42	128.70	114.10	128.70	1,088,456
24 Apr 24	132.03000 -0.47	133.64	131.52	132.51	329,195
23 Apr 24	132.50000 +1.91	133.21	130.85	130.85	340,381
22 Apr 24	130.59000 +0.18	131.94	130.33	131.00	231,635
19 Apr 24	130.41000 +1.69	131.33	128.70	128.70	215,888
18 Apr 24	128.72000 -0.92	131.15	128.52	130.10	188,332
17 Apr 24	129.64000 -0.68	133.01	129.33	130.68	150,841
16 Apr 24	130.32001 -0.75	131.14	129.40	130.57	195,626
15 Apr 24	131.07001 -1.00	133.46	129.61	132.63	220,758
12 Apr 24	132.07001 +0.69	132.31	130.17	130.91	210,722
11 Apr 24	131.38000 +1.91	131.46	127.69	129.50	213,912
10 Apr 24	129.47000 +3.54	130.66	125.70	128.53	371,072
09 Apr 24	125.93000 +0.20	126.56	125.42	126.11	79,846
08 Apr 24	125.73000 +0.96	126.37	124.51	124.90	105,071
05 Apr 24	124.77000 +1.59	125.46	123.08	123.14	134,784
04 Apr 24	123.18000 -1.69	126.12	122.74	125.32	110,215
03 Apr 24	124.87000 +1.21	125.63	121.75	122.93	95,283
02 Apr 24	123.66000 -1.86	125.46	123.25	124.65	183,855
01 Apr 24	125.52000 -2.02	128.37	124.53	128.00	183,391
28 Mar 24	127.54000 +1.33	128.02	126.03	126.55	215,897
27 Mar 24	126.21000 +2.36	126.35	124.02	124.81	141,505
26 Mar 24	123.85000 +1.04	124.36	121.91	122.95	201,598
25 Mar 24	122.81000 +1.31	123.95	121.60	121.89	172,500
22 Mar 24	121.50000 -1.36	123.00	120.30	123.00	175,641
21 Mar 24	122.86000 +2.75	123.17	120.21	120.31	197,260
20 Mar 24	120.11000 +2.65	120.35	116.90	116.90	139,940
19 Mar 24	117.46000 -1.39	119.57	116.62	119.00	237,176
18 Mar 24	118.85000 +0.17	119.72	117.12	118.12	213,581
15 Mar 24	118.68000 +0.87	119.63	117.48	117.48	478,450
14 Mar 24	117.81000 -2.55	120.05	116.49	120.05	178,316
13 Mar 24	120.36000 +1.63	120.68	117.96	119.01	200,014
12 Mar 24	118.73000 +2.20	118.87	115.12	116.37	139,961
11 Mar 24	116.53000 +0.70	117.04	115.29	116.07	179,668
08 Mar 24	115.83000 +1.06	115.98	115.03	115.60	136,963
07 Mar 24	114.77000 -0.40	116.41	114.28	115.46	138,772
06 Mar 24	115.17000 +0.53	116.18	114.40	115.01	112,185
05 Mar 24	114.64000 -0.19	116.11	114.35	114.74	113,270
04 Mar 24	114.83000 -0.21	116.10	114.45	115.36	136,573
01 Mar 24	115.04000 +0.54	115.26	113.92	114.98	163,889
29 Feb 24	114.50000 -1.39	117.64	114.00	116.87	245,797
28 Feb 24	115.89000 -0.33	117.57	115.42	115.69	154,573
27 Feb 24	116.22000 -0.93	117.30	114.11	117.30	221,146
26 Feb 24	117.15000 -0.39	118.03	116.85	117.13	127,810
23 Feb 24	117.54000 -1.29	119.15	117.47	118.92	136,041
22 Feb 24	118.83000 +1.54	118.92	115.66	116.96	203,177
21 Feb 24	117.29000 +0.02	118.28	115.99	117.24	209,273
20 Feb 24	117.27000 -1.10	119.93	116.98	117.65	227,354
16 Feb 24	118.37000 -0.97	121.21	118.02	119.16	304,169
15 Feb 24	119.34000 -1.27	121.71	118.07	120.75	213,949
14 Feb 24	120.61000 +2.88	120.88	117.48	118.69	204,612
13 Feb 24	117.73000 -1.28	119.34	116.29	116.72	297,658
12 Feb 24	119.01000 +0.64	119.62	118.15	118.15	174,540
09 Feb 24	118.37000 +1.42	118.64	116.70	116.70	173,043
08 Feb 24	116.95000 +0.90	116.98	115.42	115.59	179,540
07 Feb 24	116.05000 +0.22	117.11	115.23	115.61	210,295
06 Feb 24	115.83000 -1.49	117.98	115.50	117.98	197,032
05 Feb 24	117.32000 +1.23	118.17	114.25	115.53	276,796
02 Feb 24	116.09000 -3.59	120.00	116.09	119.77	192,349
01 Feb 24	119.68000 +4.91	122.87	115.67	115.67	353,509
31 Jan 24	114.77000 -2.78	118.17	114.65	117.50	346,926
30 Jan 24	117.55000 +1.01	117.67	115.50	116.02	217,894
29 Jan 24	116.54000 +0.68	116.74	115.40	115.57	195,958
26 Jan 24	115.86000 +0.82	116.25	115.01	115.75	132,912
25 Jan 24	115.04000 +0.79	115.27	114.18	115.16	184,341
24 Jan 24	114.25000 -0.46	116.21	114.08	115.64	126,093
23 Jan 24	114.71000 -0.65	116.32	113.74	116.32	122,372
22 Jan 24	115.36000 +2.49	115.39	113.74	113.78	188,152
19 Jan 24	112.87000 +2.35	113.07	109.74	110.86	275,486
18 Jan 24	110.52000 +0.40	110.57	109.30	110.15	153,599
17 Jan 24	110.12000 +0.03	110.90	109.04	109.04	143,773
16 Jan 24	110.09000 -0.02	110.11	108.91	109.43	156,105
12 Jan 24	110.11000 +1.29	110.81	109.34	109.61	154,281
11 Jan 24	108.82000 -0.66	109.62	106.95	108.99	233,110
10 Jan 24	109.48000 +2.89	109.78	106.20	106.21	211,995
09 Jan 24	106.59000 -1.68	107.42	106.25	107.37	149,477
08 Jan 24	108.27000 +1.99	108.60	106.19	106.51	224,123
05 Jan 24	106.28000 -0.22	106.92	105.63	105.95	173,146
04 Jan 24	106.50000 +1.29	106.81	103.55	104.58	249,979
03 Jan 24	105.21000 -1.74	106.71	105.00	106.62	214,972
02 Jan 24	106.95000 -1.44	109.39	106.44	107.67	224,731
29 Dec 23	108.39000 -0.01	108.71	107.50	107.94	200,612
28 Dec 23	108.40000 -0.99	108.89	107.74	108.88	198,313
27 Dec 23	109.39000 -1.29	110.66	109.21	110.23	142,838
26 Dec 23	110.68000 +0.75	110.84	109.26	109.80	135,326
22 Dec 23	109.93000 -0.53	111.12	109.76	111.03	170,860
21 Dec 23	110.46000 +1.52	110.47	108.79	109.20	168,129
20 Dec 23	108.94000 -1.45	111.11	108.80	110.61	204,996
19 Dec 23	110.39000 +1.25	110.82	108.87	109.30	253,855
18 Dec 23	109.14000 -1.74	111.60	108.82	111.17	236,958
15 Dec 23	110.88000 +0.31	112.64	110.64	111.29	471,358
14 Dec 23	110.57000 -4.63	116.83	110.16	116.11	373,056
13 Dec 23	115.20000 +0.77	115.94	114.04	114.16	254,998
12 Dec 23	114.43000 -0.28	115.96	114.24	115.07	226,562
11 Dec 23	114.71000 +0.75	115.26	113.70	114.19	167,831
08 Dec 23	113.96000 +0.48	114.54	113.29	113.29	143,881
07 Dec 23	113.48000 +0.55	114.17	112.43	112.74	166,010
06 Dec 23	112.93000 -0.96	115.02	112.58	114.31	161,799
05 Dec 23	113.89000 -0.16	114.85	113.07	114.16	194,826
04 Dec 23	114.05000 +1.13	114.76	112.72	113.20	272,447
01 Dec 23	112.92000 +0.92	113.24	110.55	111.60	313,911
30 Nov 23	112.00000 +1.21	112.71	110.74	111.07	346,728
29 Nov 23	110.79000 +0.57	111.29	110.33	110.72	179,511
28 Nov 23	110.22000 -2.01	111.96	110.14	111.79	130,873
27 Nov 23	112.23000 +0.03	112.88	111.24	111.88	136,441
24 Nov 23	112.20000 +0.78	112.46	111.52	111.52	80,563
22 Nov 23	111.42000 -0.59	113.18	111.41	112.70	148,415
21 Nov 23	112.01000 -0.24	112.44	111.14	111.91	181,532
20 Nov 23	112.25000 +0.36	112.65	110.77	111.76	259,579
17 Nov 23	111.89000 +1.09	112.15	110.36	111.27	298,899
16 Nov 23	110.80000 -1.25	112.35	110.01	112.35	168,617
15 Nov 23	112.05000 +1.06	112.86	110.47	110.92	203,174
14 Nov 23	110.99000 +2.70	111.28	108.87	109.12	303,570
13 Nov 23	108.29000 -0.88	109.37	106.95	109.37	224,862
10 Nov 23	109.17000 +0.00	109.63	108.80	109.14	154,615
09 Nov 23	109.17000 +0.10	109.53	108.57	109.46	148,395
08 Nov 23	109.07000 +0.21	109.40	108.28	109.10	127,304
07 Nov 23	108.86000 -1.02	110.28	108.73	110.00	183,714
06 Nov 23	109.88000 +0.78	110.27	108.77	109.48	164,610
03 Nov 23	109.10000 -0.27	111.11	108.65	110.18	188,930
02 Nov 23	109.37000 +1.97	109.55	107.85	108.74	181,555
01 Nov 23	107.40000 -1.52	109.37	106.95	108.55	214,152
31 Oct 23	108.92000 -0.04	109.68	107.54	109.28	260,084
30 Oct 23	108.96000 +1.86	109.91	107.27	108.29	368,486
27 Oct 23	107.10000 -3.21	111.83	105.69	111.20	312,224
26 Oct 23	110.31000 +8.88	111.33	100.39	102.39	536,419
25 Oct 23	101.43000 -0.38	102.93	101.23	101.28	268,026
24 Oct 23	101.81000 -0.10	103.63	101.52	102.03	270,886
23 Oct 23	101.91000 +0.14	103.09	101.16	101.98	176,094
20 Oct 23	101.77000 -1.91	103.76	101.63	103.76	279,356
19 Oct 23	103.68000 -0.83	104.89	102.80	104.20	358,956
18 Oct 23	104.51000 -1.15	105.94	104.45	105.94	197,229
17 Oct 23	105.66000 +2.95	106.74	101.76	102.69	376,273
16 Oct 23	102.71000 +3.06	102.74	99.03	100.48	229,553
13 Oct 23	99.65000 -0.73	101.34	99.57	100.48	110,842
12 Oct 23	100.38000 -0.97	101.64	100.02	101.52	101,794
11 Oct 23	101.35000 +0.57	101.78	100.97	101.24	129,562
10 Oct 23	100.78000 -0.73	101.99	100.66	101.57	177,549
09 Oct 23	101.51000 +0.78	102.13	99.98	99.98	243,239
06 Oct 23	100.73000 -0.31	101.68	99.79	100.49	272,609
05 Oct 23	101.04000 +0.47	102.33	100.65	100.68	272,001
04 Oct 23	100.57000 +0.66	100.63	98.32	99.67	212,220
03 Oct 23	99.91000 -0.23	100.06	97.81	99.95	207,127
02 Oct 23	100.14000 -0.24	100.80	99.19	99.91	183,908
29 Sep 23	100.38000 -0.54	102.09	100.12	101.40	159,561
28 Sep 23	100.92000 +3.47	101.19	97.13	97.77	245,094
27 Sep 23	97.45000 +0.15	97.89	96.69	97.30	141,000
26 Sep 23	97.30000 -1.13	98.37	95.00	98.24	193,895
25 Sep 23	98.43500 +1.25	99.27	96.33	96.69	334,356
22 Sep 23	97.18000 +1.24	97.25	95.44	95.78	299,897
21 Sep 23	95.94000 +0.46	96.43	94.55	94.97	144,298
20 Sep 23	95.48000 -0.92	97.50	95.39	96.58	88,321
19 Sep 23	96.40000 +0.63	97.00	95.31	96.23	137,424
18 Sep 23	95.77000 -0.11	96.14	94.89	96.14	123,699
15 Sep 23	95.88000 +0.19	96.99	95.26	95.55	458,422
14 Sep 23	95.69000 +0.20	97.22	95.21	96.35	199,002
13 Sep 23	95.49000 +2.66	96.23	92.89	92.89	232,088
12 Sep 23	92.83000 +1.65	92.97	91.38	91.38	154,926
11 Sep 23	91.18000 +3.03	92.12	88.79	88.79	198,174
08 Sep 23	88.15000 -0.82	89.16	88.05	89.16	88,476
07 Sep 23	88.97000 -1.27	91.25	88.25	90.32	145,000
06 Sep 23	90.24000 +0.00	90.86	89.92	90.45	122,659
05 Sep 23	90.24000 -1.43	91.65	89.54	91.13	164,806
01 Sep 23	91.67000 +2.35	92.41	89.66	89.66	177,613
31 Aug 23	89.32000 +0.29	90.38	89.22	89.28	130,106
30 Aug 23	89.03000 -0.44	89.96	88.88	89.20	88,681
29 Aug 23	89.47000 +0.28	89.86	88.94	89.16	100,575
28 Aug 23	89.19000 -0.21	90.39	89.15	89.40	88,036
25 Aug 23	89.40000 +0.41	89.80	88.69	89.17	95,399
24 Aug 23	88.99000 -0.80	90.46	88.89	89.27	101,800
23 Aug 23	89.79000 -0.01	90.32	89.46	89.72	100,921
22 Aug 23	89.80000 -0.70	90.50	89.70	90.50	134,555
21 Aug 23	90.50000 -0.38	90.85	89.86	90.84	121,459
18 Aug 23	90.88000 -0.73	92.50	90.80	91.29	423,604
17 Aug 23	91.61000 -1.42	93.00	91.33	93.00	131,320
16 Aug 23	93.03000 -0.35	93.60	92.67	93.26	143,767
15 Aug 23	93.38000 -1.40	94.24	92.91	94.24	154,088
14 Aug 23	94.78000 -1.20	95.57	93.93	95.33	139,400
11 Aug 23	95.98000 -0.22	96.39	95.58	95.78	116,423
10 Aug 23	96.20000 -0.03	97.11	95.88	96.22	115,469
09 Aug 23	96.23000 -0.58	96.82	95.82	96.48	104,459
08 Aug 23	96.81000 -2.63	98.90	94.58	98.90	136,953
07 Aug 23	99.44000 -0.40	100.93	99.02	99.93	436,457
04 Aug 23	99.84000 +1.09	100.25	98.00	98.84	320,135
03 Aug 23	98.75000 +1.65	98.81	95.98	96.66	211,504
02 Aug 23	97.10000 -0.59	97.84	96.44	97.02	118,911
01 Aug 23	97.69000 +2.41	97.90	94.05	94.97	199,910
31 Jul 23	95.28000 -0.14	96.82	94.86	95.41	258,382
28 Jul 23	95.42000 -2.23	98.34	94.48	98.34	196,633
27 Jul 23	97.65000 +0.29	102.68	96.87	100.00	320,684
26 Jul 23	97.36000 +0.53	97.86	96.25	96.46	212,503
25 Jul 23	96.83000 +0.08	97.33	96.10	96.49	94,105
24 Jul 23	96.75000 -0.71	97.91	96.74	97.30	115,006
21 Jul 23	97.46000 -0.11	97.94	96.87	97.94	140,595
20 Jul 23	97.57000 -0.31	97.95	96.93	97.84	128,552
19 Jul 23	97.88000 +0.36	98.31	97.05	97.81	140,974
18 Jul 23	97.52000 +1.81	97.72	95.59	95.59	190,328
17 Jul 23	95.71000 +0.90	95.94	94.44	94.60	98,498
14 Jul 23	94.81000 -0.53	95.37	94.06	95.37	115,016
13 Jul 23	95.34000 +0.03	95.90	95.21	95.38	76,817
12 Jul 23	95.31000 +0.99	96.00	94.38	95.00	147,160
11 Jul 23	94.32000 -0.04	94.97	93.78	94.29	154,389
10 Jul 23	94.36000 +2.39	95.08	92.05	92.05	189,210
07 Jul 23	91.97000 +0.29	93.26	90.44	91.58	272,232
06 Jul 23	91.68000 -0.28	92.07	89.74	91.28	128,432
05 Jul 23	91.96000 -1.72	93.52	91.79	93.52	187,242
03 Jul 23	93.68000 +0.35	93.90	92.85	92.85	106,926
30 Jun 23	93.33000 +0.64	94.51	92.65	93.40	278,180
29 Jun 23	92.69000 +0.48	93.06	91.93	92.21	213,017
28 Jun 23	92.21000 -0.97	93.71	91.63	93.11	206,380
27 Jun 23	93.18000 +1.41	93.20	92.08	92.50	234,710
26 Jun 23	91.77000 -0.97	94.42	91.75	92.95	174,860
23 Jun 23	92.74000 -0.24	93.30	91.84	92.22	974,324
22 Jun 23	92.98000 -0.63	94.21	92.44	93.77	224,502
21 Jun 23	93.61000 -0.78	95.00	93.38	94.33	185,633
20 Jun 23	94.39000 +0.57	95.24	93.22	93.40	269,146
16 Jun 23	93.82000 -0.32	95.49	93.53	95.12	569,620
15 Jun 23	94.14000 -0.25	95.21	93.76	94.23	240,698
14 Jun 23	94.39000 -0.31	95.46	93.82	94.94	209,438
13 Jun 23	94.70000 -0.93	96.45	94.50	95.66	190,617
12 Jun 23	95.63000 -1.02	96.97	95.00	96.65	207,459
09 Jun 23	96.65000 -0.90	99.32	96.36	97.69	418,556
08 Jun 23	97.55000 -1.55	99.22	97.45	99.22	168,884
07 Jun 23	99.10000 +0.20	100.35	98.88	99.24	248,982
06 Jun 23	98.90000 +1.72	99.68	96.47	97.21	231,715
05 Jun 23	97.18000 -2.97	99.82	96.68	99.55	165,227
02 Jun 23	100.15000 +2.75	100.53	97.24	98.08	233,959
01 Jun 23	97.40000 -1.14	98.54	96.69	98.54	140,607
31 May 23	98.54000 +0.10	99.17	96.48	98.40	222,171
30 May 23	98.44000 +1.44	98.51	95.89	97.12	129,196
26 May 23	97.00000 +0.32	97.12	95.68	96.60	137,950
25 May 23	96.68000 -0.67	97.15	96.13	97.07	123,034
24 May 23	97.35000 -1.78	98.39	97.14	98.39	164,020
23 May 23	99.13000 -1.56	100.34	99.03	100.28	126,736
22 May 23	100.69000 -1.17	102.27	100.52	102.27	112,143
19 May 23	101.86000 -1.34	103.88	101.53	103.72	124,349
18 May 23	103.20000 -0.07	103.50	102.11	103.11	100,939
17 May 23	103.27000 +0.25	103.88	102.65	103.88	162,596
16 May 23	103.02000 -0.01	103.26	101.36	102.38	103,003
15 May 23	103.03000 +1.03	103.65	101.40	102.35	280,694
12 May 23	102.00000 +0.51	103.89	101.57	101.57	246,677
11 May 23	101.49000 -1.91	102.63	100.90	102.63	211,857
10 May 23	103.40000 -0.38	105.00	102.74	104.86	116,909
09 May 23	103.78000 +0.05	104.25	102.60	102.94	115,430
08 May 23	103.73000 -1.07	104.94	103.45	104.94	117,129
05 May 23	104.80000 +2.93	105.68	102.67	102.67	168,730
04 May 23	101.87000 +0.81	102.06	98.96	100.50	160,415
03 May 23	101.06000 -0.78	102.69	100.84	102.15	151,411
02 May 23	101.84000 +1.05	102.50	99.85	101.35	153,239
01 May 23	100.79000 -2.24	103.46	100.61	102.99	188,268
28 Apr 23	103.03000 +0.33	104.75	102.50	103.66	215,366
27 Apr 23	102.70000 +7.39	104.43	95.58	95.58	305,848
26 Apr 23	95.31000 -0.59	95.83	94.31	95.17	200,393
25 Apr 23	95.90000 -0.64	96.52	95.35	95.84	123,059
24 Apr 23	96.54000 -0.33	97.32	96.15	96.54	73,969
21 Apr 23	96.87000 -0.06	97.38	95.73	96.83	151,346
20 Apr 23	96.93000 -0.68	97.87	96.72	97.13	98,882
19 Apr 23	97.61000 +1.41	97.90	95.51	96.18	121,287
18 Apr 23	96.20000 -0.52	96.20	94.06	95.54	169,416
17 Apr 23	96.72000 +0.66	96.77	95.69	96.25	87,550
14 Apr 23	96.06000 -0.45	97.78	95.31	96.76	117,884
13 Apr 23	96.51000 +0.54	96.56	95.01	95.77	88,724
12 Apr 23	95.97000 -0.34	97.38	95.64	97.11	134,644
11 Apr 23	96.31000 +0.71	97.23	95.80	96.27	159,962
10 Apr 23	95.60000 +2.34	95.77	92.85	92.86	211,250
06 Apr 23	93.26000 +0.19	93.83	92.38	92.90	210,473
05 Apr 23	93.07000 -0.66	94.11	92.06	93.16	173,050
04 Apr 23	93.73000 -2.11	96.01	93.02	96.01	162,518
03 Apr 23	95.84000 +0.47	95.96	94.69	95.16	161,518
31 Mar 23	95.37000 +1.25	95.61	94.18	94.78	209,254
30 Mar 23	94.12000 -0.47	95.79	93.58	95.22	149,033
29 Mar 23	94.59000 +0.44	95.21	93.29	94.45	166,576
28 Mar 23	94.15000 +1.11	94.93	92.60	92.67	192,976
27 Mar 23	93.04000 +0.01	93.72	92.42	93.62	151,104
24 Mar 23	93.03000 +0.74	93.67	90.71	91.26	198,106
23 Mar 23	92.29000 +0.86	93.74	90.99	91.52	213,245
22 Mar 23	91.43000 -3.13	95.03	91.33	94.44	229,771
21 Mar 23	94.56000 +3.61	94.61	92.00	92.19	253,726
20 Mar 23	90.95000 +1.41	92.24	89.90	90.06	237,357
17 Mar 23	89.54000 -3.51	92.55	89.08	92.55	469,395
16 Mar 23	93.05000 +1.05	93.59	90.89	91.07	195,284
15 Mar 23	92.00000 +0.31	92.54	89.63	89.91	284,103
14 Mar 23	91.69000 +3.61	93.07	89.35	90.05	333,258
13 Mar 23	88.08000 -0.13	89.11	86.74	87.00	319,677
10 Mar 23	88.21000 +0.04	89.09	87.32	87.64	322,634
09 Mar 23	88.17000 +0.63	89.19	87.24	87.59	311,602
08 Mar 23	87.54000 -0.77	88.98	87.19	88.39	177,374
07 Mar 23	88.31000 -0.77	89.69	87.48	89.09	153,395
06 Mar 23	89.08000 -0.98	90.32	88.65	90.06	172,487
03 Mar 23	90.06000 +0.90	90.24	88.56	89.48	116,398
02 Mar 23	89.16000 +0.52	89.30	87.36	88.11	184,552
01 Mar 23	88.64000 +0.39	89.01	87.67	87.95	177,501
28 Feb 23	88.25000 -0.37	89.55	88.18	88.60	147,055
27 Feb 23	88.62000 -0.07	89.92	88.29	89.35	97,386
24 Feb 23	88.69000 -0.02	89.25	87.91	88.13	146,431
23 Feb 23	88.71000 -0.65	90.13	88.29	89.30	124,757
22 Feb 23	89.36000 +1.19	90.20	88.16	88.27	185,654
21 Feb 23	88.17000 -2.88	90.46	88.08	90.31	198,957
17 Feb 23	91.05000 -0.15	92.35	90.78	91.21	184,778
16 Feb 23	91.20000 +0.67	91.69	86.10	90.10	198,930
15 Feb 23	90.53000 +0.34	90.89	89.10	89.49	190,207
14 Feb 23	90.19000 +0.15	90.76	89.27	90.17	175,427
13 Feb 23	90.04000 +0.49	90.15	87.94	88.94	166,728
10 Feb 23	89.55000 -0.97	91.06	89.33	90.47	152,276
09 Feb 23	90.52000 -2.76	93.86	90.51	93.38	245,662
08 Feb 23	93.28000 +3.21	93.87	89.61	89.61	333,787
07 Feb 23	90.07000 +1.80	90.37	87.01	87.72	208,856
06 Feb 23	88.27000 -1.30	89.98	87.70	89.50	188,778
03 Feb 23	89.57000 -1.48	90.75	86.12	90.26	303,573
02 Feb 23	91.05000 -0.71	95.45	89.11	92.85	445,346
01 Feb 23	91.76000 -0.42	92.41	90.22	91.59	208,929
31 Jan 23	92.18000 +1.24	92.24	90.24	91.09	200,696
30 Jan 23	90.94000 +0.41	92.24	90.14	90.45	143,455
27 Jan 23	90.53000 -0.58	91.83	90.41	91.11	167,659
26 Jan 23	91.11000 +0.61	91.93	89.85	91.03	198,836
25 Jan 23	90.50000 -0.41	90.68	89.17	90.43	189,344
24 Jan 23	90.91000 -0.77	91.66	90.28	91.66	122,162
23 Jan 23	91.68000 +2.62	91.78	88.37	89.13	296,951
20 Jan 23	89.06000 +1.06	89.42	87.75	88.71	294,243
19 Jan 23	88.00000 +1.36	88.60	85.30	86.74	300,967
18 Jan 23	86.64000 -1.06	88.57	86.25	87.56	173,584
17 Jan 23	87.70000 -1.84	90.18	87.31	89.65	174,768
13 Jan 23	89.54000 -0.58	90.04	89.00	89.64	150,541
12 Jan 23	90.12000 +0.54	91.26	89.44	89.93	166,642
11 Jan 23	89.58000 -0.21	92.82	88.98	89.77	148,884
10 Jan 23	89.79000 -0.34	90.13	89.05	89.77	214,386
09 Jan 23	90.13000 +0.82	91.49	89.35	89.71	217,865
06 Jan 23	89.31000 +1.31	89.84	88.09	88.95	243,485
05 Jan 23	88.00000 +1.30	88.39	86.06	87.42	317,447
04 Jan 23	86.70000 -1.30	88.73	86.27	88.31	179,486
03 Jan 23	88.00000 +1.09	88.95	86.82	87.16	307,291
30 Dec 22	86.91000 -1.22	87.91	86.55	87.83	87,499
29 Dec 22	88.13000 +0.83	88.90	87.59	88.13	197,947
28 Dec 22	87.30000 -0.60	88.48	86.65	88.00	137,028
27 Dec 22	87.90000 -0.03	88.30	87.22	88.00	127,973
23 Dec 22	87.93000 -0.03	88.85	86.84	88.00	123,130
22 Dec 22	87.96000 +0.11	88.39	86.38	87.33	181,212
21 Dec 22	87.85000 +1.15	90.37	87.02	87.58	167,263
20 Dec 22	86.70000 +0.15	88.46	85.55	86.73	148,857
19 Dec 22	86.55000 -1.98	89.35	85.85	88.53	141,149
16 Dec 22	88.53000 +1.05	89.16	85.91	86.17	971,904
15 Dec 22	87.48000 -3.45	89.81	87.21	89.81	180,500
14 Dec 22	90.93000 -1.77	93.82	90.25	92.45	194,794
13 Dec 22	92.70000 +0.85	94.93	92.00	94.00	229,591
12 Dec 22	91.85000 +0.77	93.30	90.78	91.48	187,355
09 Dec 22	91.08000 +0.38	91.13	89.76	90.48	203,481
08 Dec 22	90.70000 +0.47	91.55	89.70	90.87	160,545
07 Dec 22	90.23000 -0.72	92.00	90.17	90.90	107,095
06 Dec 22	90.95000 -0.64	92.70	90.03	91.50	111,051
05 Dec 22	91.59000 -1.92	92.81	90.32	92.81	124,394
02 Dec 22	93.51000 -0.15	94.01	92.46	92.46	107,385
01 Dec 22	93.66000 -0.20	94.19	92.07	94.19	100,606
30 Nov 22	93.86000 +1.31	94.20	90.35	93.10	205,754
29 Nov 22	92.55000 -0.11	93.68	92.16	92.94	146,609
28 Nov 22	92.66000 -0.66	94.14	92.18	93.21	286,988
25 Nov 22	93.32000 -0.74	94.29	93.24	94.29	72,658
23 Nov 22	94.06000 -1.94	96.61	93.81	95.64	194,106
22 Nov 22	96.00000 +2.01	96.20	93.76	93.94	229,022
21 Nov 22	93.99000 +3.99	94.15	89.87	89.98	284,201
18 Nov 22	90.00000 +0.37	91.79	89.33	91.40	334,547
17 Nov 22	89.63000 -0.53	90.07	88.04	89.31	193,083
16 Nov 22	90.16000 -1.69	92.27	89.32	92.01	193,426
15 Nov 22	91.85000 +0.97	92.75	91.14	91.88	330,507
14 Nov 22	90.88000 -2.73	94.32	90.66	93.20	387,695
11 Nov 22	93.61000 -0.72	95.15	93.14	95.12	447,145
10 Nov 22	94.33000 +1.21	97.27	92.00	96.60	415,246
09 Nov 22	93.12000 -2.23	95.65	92.84	94.68	224,395
08 Nov 22	95.35000 +0.97	96.46	94.26	95.28	163,377
07 Nov 22	94.38000 +16.12	96.81	94.06	95.90	139,230
14 Oct 22	78.26000 -0.89	80.32	77.60	79.75	205,249
13 Oct 22	79.15000 +0.76	80.09	75.48	77.03	659,441
12 Oct 22	78.39000 +0.12	79.45	77.92	78.57	222,055
11 Oct 22	78.27000 +0.77	78.79	76.10	77.28	198,149
10 Oct 22	77.50000 -0.29	78.94	76.82	78.03	125,857
07 Oct 22	77.79000 -0.97	78.46	77.31	78.24	184,682
06 Oct 22	78.76000 -0.05	80.18	78.56	78.65	143,440
05 Oct 22	78.81000 -0.13	78.81	76.71	78.11	157,836
04 Oct 22	78.94000 +4.22	79.00	75.89	75.89	239,626
03 Oct 22	74.72000 +1.37	75.82	73.57	74.36	336,038
30 Sep 22	73.35000 -2.11	75.27	72.45	75.08	442,877
29 Sep 22	75.46000 -0.28	75.54	73.56	74.99	192,294
28 Sep 22	75.74000 +1.28	76.47	73.86	74.35	214,512
27 Sep 22	74.46000 -1.69	77.25	73.19	76.28	223,456
26 Sep 22	76.15000 -1.67	78.97	76.08	77.50	135,772
23 Sep 22	77.82000 -1.27	78.90	76.84	78.90	166,611
22 Sep 22	79.09000 -1.16	80.24	78.43	80.06	139,260
21 Sep 22	80.25000 -1.18	82.31	80.20	82.23	152,774
20 Sep 22	81.43000 +0.06	81.67	80.06	81.01	327,470
19 Sep 22	81.37000 +3.14	81.40	77.77	77.89	292,634
16 Sep 22	78.23000 -0.27	78.59	77.29	78.32	760,186
15 Sep 22	78.50000 -0.10	79.73	77.79	78.35	376,371
14 Sep 22	78.60000 +0.26	78.99	77.78	78.51	401,656
13 Sep 22	78.34000 -2.16	79.50	77.85	78.81	358,322
12 Sep 22	80.50000 +0.51	81.65	79.82	79.85	213,019
09 Sep 22	79.99000 +1.19	80.67	78.92	79.51	189,242
08 Sep 22	78.80000 -0.32	78.91	76.68	78.35	215,029
07 Sep 22	79.12000 +2.94	79.47	76.26	76.29	255,345
06 Sep 22	76.18000 +1.32	76.68	74.11	74.86	240,472
02 Sep 22	74.86000 -1.89	77.11	74.71	77.00	209,904
01 Sep 22	76.75000 -1.21	78.25	76.09	77.65	167,866
31 Aug 22	77.96000 +0.51	78.76	77.42	78.17	258,895
30 Aug 22	77.45000 +0.24	77.90	76.68	77.38	142,572
29 Aug 22	77.21000 -0.61	78.26	76.26	76.95	156,950
26 Aug 22	77.82000 -2.51	80.95	77.47	80.23	185,072
25 Aug 22	80.33000 +1.79	80.82	77.61	78.56	141,946
24 Aug 22	78.54000 +1.51	78.97	76.77	76.77	116,830
23 Aug 22	77.03000 +0.07	77.86	76.86	77.15	148,710
22 Aug 22	76.96000 -1.38	78.39	76.59	77.69	113,787
19 Aug 22	78.34000 -2.23	80.58	78.23	79.86	135,612
18 Aug 22	80.57000 +0.04	82.39	80.01	80.46	143,932
17 Aug 22	80.53000 -1.22	80.95	80.04	80.85	107,006
16 Aug 22	81.75000 +1.17	82.50	80.18	80.31	157,330
15 Aug 22	80.58000 +0.92	80.68	78.26	78.96	171,025
12 Aug 22	79.66000 +1.85	79.95	70.14	78.19	171,881
11 Aug 22	77.81000 -0.16	79.58	77.43	78.16	139,789
10 Aug 22	77.97000 +2.93	78.51	75.25	75.60	158,366
09 Aug 22	75.04000 -0.29	77.99	74.68	75.76	138,019
08 Aug 22	75.33000 +2.27	76.32	72.76	73.50	259,477
05 Aug 22	73.06000 -0.70	74.24	72.53	73.31	133,390
04 Aug 22	73.76000 +0.47	74.18	73.07	73.52	133,836
03 Aug 22	73.29000 +1.63	73.55	71.47	72.21	139,903
02 Aug 22	71.66000 -1.07	73.76	71.44	71.63	184,659
01 Aug 22	72.73000 -0.53	74.07	72.43	72.78	161,377
29 Jul 22	73.26000 +1.15	74.33	71.47	72.44	245,847
28 Jul 22	72.11000 +6.81	72.18	65.17	65.47	287,115
27 Jul 22	65.30000 +0.64	65.61	64.05	65.23	284,956
26 Jul 22	64.66000 -3.75	68.31	63.43	68.31	319,829
25 Jul 22	68.41000 +0.79	68.50	66.77	68.12	149,741
22 Jul 22	67.62000 -0.30	68.47	66.53	68.04	145,895
21 Jul 22	67.92000 +0.08	68.11	66.35	67.50	207,530
20 Jul 22	67.84000 +0.69	68.06	66.81	67.28	158,229
19 Jul 22	67.15000 +2.53	67.38	63.62	65.39	191,515
18 Jul 22	64.62000 -0.62	66.51	64.14	65.86	218,683
15 Jul 22	65.24000 +1.00	65.63	63.90	65.63	316,607
14 Jul 22	64.24000 -2.51	65.91	63.59	65.91	217,226
13 Jul 22	66.75000 -0.55	69.23	65.00	66.40	192,088
12 Jul 22	67.30000 -0.54	69.25	67.02	67.76	255,113
11 Jul 22	67.84000 -1.63	69.25	67.64	68.80	146,563
08 Jul 22	69.47000 -0.32	70.86	69.17	69.59	156,069
07 Jul 22	69.79000 +0.41	70.50	69.33	69.83	158,861
06 Jul 22	69.38000 -1.15	71.35	68.49	70.28	193,203
05 Jul 22	70.53000 +0.43	70.55	68.55	69.18	171,124
01 Jul 22	70.10000 +0.59	70.62	66.23	69.08	145,182
30 Jun 22	69.51000 -0.88	70.49	68.86	69.40	213,991
29 Jun 22	70.39000 +0.28	70.56	69.22	69.78	178,927
28 Jun 22	70.11000 -0.52	71.95	69.70	70.79	189,706
27 Jun 22	70.63000 -0.75	72.25	70.47	71.83	178,551
24 Jun 22	71.38000 +2.17	72.04	69.45	69.86	782,982
23 Jun 22	69.21000 +0.74	70.02	68.42	68.60	250,591
22 Jun 22	68.47000 +1.45	68.55	66.03	66.06	227,316
21 Jun 22	67.02000 +0.64	68.18	66.78	67.52	209,145
17 Jun 22	66.38000 +1.65	67.44	65.59	66.06	512,079
16 Jun 22	64.73000 -5.10	69.22	64.33	68.82	259,017
15 Jun 22	69.83000 +2.29	70.80	67.52	68.35	217,867
14 Jun 22	67.54000 -2.47	71.66	66.29	70.34	337,805
13 Jun 22	70.01000 -1.26	71.32	69.36	70.33	270,839
10 Jun 22	71.27000 +0.12	71.89	69.72	69.96	201,011
09 Jun 22	71.15000 -0.89	72.14	70.85	71.91	158,292
08 Jun 22	72.04000 -0.85	72.81	71.58	72.81	142,896
07 Jun 22	72.89000 +0.40	73.39	71.18	72.19	222,166
06 Jun 22	72.49000 +1.23	72.64	70.84	72.06	143,237
03 Jun 22	71.26000 +0.00	71.69	68.91	70.88	197,282
02 Jun 22	71.26000 -0.34	72.01	69.83	71.64	236,913
01 Jun 22	71.60000 -3.05	74.95	70.00	74.95	209,214
31 May 22	74.65000 +0.94	74.91	72.03	73.05	187,964
27 May 22	73.71000 +2.24	73.73	71.17	72.01	114,280
26 May 22	71.47000 +0.99	72.58	70.18	71.23	118,561
25 May 22	70.48000 +1.44	70.66	68.00	68.92	220,108
24 May 22	69.03500 -2.17	71.21	66.58	70.65	258,933
23 May 22	71.21000 -1.16	73.52	70.83	73.35	200,253
20 May 22	72.37000 -0.56	73.81	71.22	73.66	139,241
19 May 22	72.93000 -0.84	74.07	72.21	73.43	156,976
18 May 22	73.77000 -1.29	75.76	73.41	74.29	149,094
17 May 22	75.06000 +2.54	75.18	72.61	73.92	168,865
16 May 22	72.52000 -1.38	73.79	71.04	73.42	143,714
13 May 22	73.90000 +1.05	74.58	71.78	73.21	212,132
12 May 22	72.85000 +0.84	73.40	70.91	71.61	374,764
11 May 22	72.01000 +0.03	73.99	71.05	71.94	218,390
10 May 22	71.98000 -0.70	74.10	70.75	73.41	174,700
09 May 22	72.68000 -2.04	74.51	71.86	73.79	385,511
06 May 22	74.72000 -0.15	75.87	73.80	74.44	188,696
05 May 22	74.87000 -2.75	76.97	74.00	76.57	155,770
04 May 22	77.62000 +1.81	77.64	73.89	75.83	222,166
03 May 22	75.81000 -0.35	78.81	74.45	76.54	192,121
02 May 22	76.16000 -3.62	79.56	73.77	79.42	530,665
29 Apr 22	79.78000 +1.84	82.15	78.00	78.68	657,269
28 Apr 22	77.94000 +8.44	78.59	70.67	70.67	673,170
27 Apr 22	69.50000 -1.22	71.48	68.95	70.44	376,746
26 Apr 22	70.72000 -2.53	73.04	70.65	72.35	213,712
25 Apr 22	73.25000 +1.20	73.50	70.80	71.73	247,548
22 Apr 22	72.05000 -1.95	73.52	71.84	73.52	160,948
21 Apr 22	74.00000 -0.81	76.08	73.54	75.68	161,294
20 Apr 22	74.81000 -1.28	76.70	73.90	76.70	243,889
19 Apr 22	76.09000 +1.01	76.96	75.09	75.50	238,437
18 Apr 22	75.08000 +0.94	75.74	73.29	73.55	227,982
14 Apr 22	74.14000 +1.19	74.63	73.19	73.26	155,520
13 Apr 22	72.95000 +1.22	73.25	71.65	71.85	108,368
12 Apr 22	71.73000 +0.26	72.90	70.82	71.53	136,224
11 Apr 22	71.47000 +0.54	72.30	70.93	70.93	147,026
08 Apr 22	70.93000 +0.11	72.01	70.13	70.54	137,222
07 Apr 22	70.82000 -1.33	72.78	70.49	72.27	145,945
06 Apr 22	72.15000 +1.54	72.75	70.04	70.07	403,049
05 Apr 22	70.61000 +0.20	71.45	69.93	69.93	219,968
04 Apr 22	70.41000 +0.45	71.09	69.14	69.49	220,221
01 Apr 22	69.96000 -0.38	71.59	69.90	70.89	205,767
31 Mar 22	70.34000 +1.30	70.71	67.69	68.85	394,418
30 Mar 22	69.04000 -2.64	72.21	68.49	71.22	220,836
29 Mar 22	71.68000 +1.46	71.90	70.71	70.71	339,435
28 Mar 22	70.22000 +0.05	70.34	68.99	70.28	257,929
25 Mar 22	70.17000 +2.15	70.41	67.73	68.25	306,496
24 Mar 22	68.02000 -0.88	69.67	67.79	69.33	470,945
23 Mar 22	68.90000 -0.41	69.52	68.17	68.81	490,741
22 Mar 22	69.31000 +1.52	69.72	67.87	68.02	335,415
21 Mar 22	67.79000 -2.22	71.22	67.32	69.76	351,443
18 Mar 22	70.01000 +2.43	70.12	66.92	67.48	807,068
17 Mar 22	67.58000 -0.60	68.31	66.24	68.24	335,280
16 Mar 22	68.18000 +1.75	68.93	66.71	67.04	406,858
15 Mar 22	66.43000 -0.25	67.81	65.91	67.02	292,729
14 Mar 22	66.68000 +2.37	67.28	63.93	64.35	343,924
11 Mar 22	64.31000 +0.19	65.29	63.63	64.50	257,138
10 Mar 22	64.12000 -0.73	65.14	62.47	63.60	349,121
09 Mar 22	64.85000 +4.83	65.39	60.25	61.40	418,827
08 Mar 22	60.02000 -1.70	62.54	60.01	61.96	675,310
07 Mar 22	61.72000 -5.57	67.68	58.30	67.52	920,453
04 Mar 22	67.29000 -2.07	69.57	66.76	68.54	283,840
03 Mar 22	69.36000 -0.74	71.01	68.25	70.49	363,184
02 Mar 22	70.10000 +3.11	70.61	67.10	67.37	372,288
01 Mar 22	66.99000 -5.05	72.58	66.45	72.20	356,755
28 Feb 22	72.04000 -0.42	72.98	70.62	70.62	332,058
25 Feb 22	72.46000 -0.24	74.12	72.23	72.82	392,219
24 Feb 22	72.70000 -1.03	73.39	70.55	71.54	654,962
23 Feb 22	73.73000 -2.07	76.64	73.65	76.08	257,105
22 Feb 22	75.80000 -0.62	76.84	70.74	75.96	201,721
18 Feb 22	76.42000 +0.85	77.33	75.38	75.38	215,934
17 Feb 22	75.57000 -1.09	77.24	74.92	75.72	341,205
16 Feb 22	76.66000 +0.37	76.93	75.53	76.14	197,415
15 Feb 22	76.29000 +1.14	77.07	75.02	75.58	373,495
14 Feb 22	75.15000 +2.02	75.32	72.75	73.13	225,418
11 Feb 22	73.13000 -0.46	73.92	71.26	73.47	233,888
10 Feb 22	73.59000 -1.81	77.23	73.35	74.85	476,352
09 Feb 22	75.40000 +1.78	75.44	73.38	73.62	331,375
08 Feb 22	73.62000 +3.56	73.82	68.48	70.53	460,835
07 Feb 22	70.06000 +0.28	71.17	69.06	71.17	189,847
04 Feb 22	69.78000 +0.42	70.99	68.33	69.15	151,515
03 Feb 22	69.36000 -0.42	70.69	68.75	69.66	170,199
02 Feb 22	69.78000 -1.27	71.36	69.32	70.88	177,761
01 Feb 22	71.05000 +1.35	72.23	68.36	70.43	303,730
31 Jan 22	69.70000 +1.26	69.91	65.48	67.73	267,931
28 Jan 22	68.44000 +1.38	68.46	65.35	67.06	211,789
27 Jan 22	67.06000 -3.42	70.67	65.73	70.65	292,285
26 Jan 22	70.48000 +2.17	71.71	68.78	69.16	421,579
25 Jan 22	68.31000 -2.61	71.00	68.03	71.00	231,248
24 Jan 22	70.92000 +1.44	71.39	68.46	68.93	255,460
21 Jan 22	69.48000 -1.93	72.32	69.42	71.00	286,577
20 Jan 22	71.41000 -1.83	73.62	71.41	73.24	202,328
19 Jan 22	73.24000 +0.17	73.69	72.65	73.09	164,617
18 Jan 22	73.07000 -0.78	73.95	72.85	73.30	166,516
14 Jan 22	73.85000 +0.20	74.03	72.34	73.13	151,958
13 Jan 22	73.65000 +0.90	74.14	72.26	72.88	133,861
12 Jan 22	72.75000 -0.37	73.57	72.58	73.15	195,214
11 Jan 22	73.12000 -1.22	74.30	72.31	74.15	187,490
10 Jan 22	74.34000 +0.53	74.52	72.32	73.37	310,084
07 Jan 22	73.81000 +0.37	74.32	72.89	73.29	337,403
06 Jan 22	73.44000 +0.31	74.28	72.68	73.45	255,430
05 Jan 22	73.13000 -0.40	74.32	72.78	73.77	276,489
04 Jan 22	73.53000 -0.69	74.53	73.07	74.41	264,841
03 Jan 22	74.22000 -0.59	75.51	73.84	74.75	312,977
31 Dec 21	74.81000 +0.26	75.43	74.07	74.10	137,457
30 Dec 21	74.55000 +1.48	74.99	73.10	73.10	296,275
29 Dec 21	73.07000 +0.07	73.89	72.07	73.40	122,633
28 Dec 21	73.00000 +1.36	73.41	71.87	72.00	315,470
27 Dec 21	71.64000 +1.74	71.74	69.90	70.34	194,385
23 Dec 21	69.90000 +2.04	70.25	68.33	68.35	259,851
22 Dec 21	67.86000 +0.15	68.76	67.00	67.45	278,722
21 Dec 21	67.71000 +3.01	67.91	66.01	66.01	448,538
20 Dec 21	64.70000 -0.61	65.66	62.80	64.24	429,154
17 Dec 21	65.31000 +2.48	65.95	61.63	65.24	591,676
16 Dec 21	62.83000 -0.04	64.79	62.63	63.53	215,777
15 Dec 21	62.87000 +0.14	63.77	62.11	62.63	552,887
14 Dec 21	62.73000 +0.97	62.85	61.08	61.77	340,054
13 Dec 21	61.76000 -2.05	63.83	61.54	63.50	277,410
10 Dec 21	63.81000 +0.35	64.33	63.24	64.14	170,672
09 Dec 21	63.46000 -1.24	65.32	62.98	64.80	224,631
08 Dec 21	64.70000 +1.09	64.90	63.05	63.68	273,863
07 Dec 21	63.61000 -0.48	65.20	63.22	64.79	267,346
06 Dec 21	64.09000 +0.66	64.73	63.87	64.12	275,566
03 Dec 21	63.43000 +0.19	64.25	62.51	63.34	396,146
02 Dec 21	63.24000 +0.40	65.19	62.40	63.00	204,029
01 Dec 21	62.84000 -1.00	67.07	62.79	64.84	344,715
30 Nov 21	63.84000 -0.23	64.53	62.76	63.88	276,759
29 Nov 21	64.07000 -0.05	68.27	62.91	64.88	799,242
26 Nov 21	64.12000 -2.32	66.89	62.35	64.79	242,473
24 Nov 21	66.44000 -0.30	67.28	66.00	66.53	228,248
23 Nov 21	66.74000 -0.93	68.14	66.57	67.87	205,512
22 Nov 21	67.67000 -0.51	70.35	67.20	68.50	297,446
19 Nov 21	68.18000 -0.08	68.52	66.13	67.67	483,210
18 Nov 21	68.26000 -1.62	71.17	67.87	70.06	523,524
17 Nov 21	69.88000 -0.51	70.85	69.48	70.11	463,317
16 Nov 21	70.39000 -3.10	73.82	69.90	73.50	763,840
15 Nov 21	73.49000 -5.15	79.06	73.06	78.64	737,615
12 Nov 21	78.64000 -7.50	86.53	78.27	86.53	493,388
11 Nov 21	86.14000 +0.50	86.49	85.24	86.48	161,421
10 Nov 21	85.64000 +0.14	87.80	85.36	85.39	139,738
09 Nov 21	85.50000 -0.50	86.80	85.31	86.07	192,661
08 Nov 21	86.00000 -0.45	87.36	85.79	86.77	313,180
05 Nov 21	86.45000 +0.64	88.00	86.08	86.47	270,537
04 Nov 21	85.81000 -1.13	87.94	85.74	87.94	142,044
03 Nov 21	86.94000 +0.14	88.54	86.42	88.54	373,766
02 Nov 21	86.80000 -0.94	88.90	85.76	87.74	200,701
01 Nov 21	87.74000 -0.73	90.12	87.34	88.96	230,609
29 Oct 21	88.47000 -2.38	91.56	88.46	90.88	235,451
28 Oct 21	90.85000 -2.50	97.04	90.67	95.88	298,944
27 Oct 21	93.35000 -0.69	94.10	92.82	93.50	242,968
26 Oct 21	94.04000 +0.58	95.07	93.30	93.90	146,920
25 Oct 21	93.46000 +2.49	93.53	90.59	91.04	103,617
22 Oct 21	90.97000 +0.36	91.69	89.86	90.73	82,768
21 Oct 21	90.61000 +0.85	90.61	88.63	90.37	150,520
20 Oct 21	89.76000 +0.36	90.62	83.77	83.77	199,378
19 Oct 21	89.40000 +1.87	89.51	87.48	88.00	98,087
18 Oct 21	87.53000 +0.98	87.64	85.57	86.15	156,393
15 Oct 21	86.55000 +0.67	87.48	86.16	87.05	143,188
14 Oct 21	85.88000 +1.83	85.93	84.41	84.88	96,283
13 Oct 21	84.05000 -2.13	85.92	83.80	85.90	93,369
12 Oct 21	86.18000 -0.11	87.69	85.90	86.34	99,029
11 Oct 21	86.29000 -0.03	87.47	86.16	86.58	125,365
08 Oct 21	86.32000 -0.35	87.94	85.56	86.60	66,121
07 Oct 21	86.67000 +1.08	87.44	85.68	86.40	95,988
06 Oct 21	85.59000 -0.82	85.91	83.98	85.55	107,640
05 Oct 21	86.41000 -1.29	87.79	86.27	87.79	95,482
04 Oct 21	87.70000 -0.28	88.57	87.13	87.99	83,361
01 Oct 21	87.98000 +0.48	88.90	87.19	87.40	194,541
30 Sep 21	87.50000 +0.41	89.10	87.17	87.59	83,883
29 Sep 21	87.09000 -0.66	87.75	86.44	87.75	87,319
28 Sep 21	87.75000 -1.31	89.21	87.38	89.21	78,042
27 Sep 21	89.06000 +1.35	89.79	87.72	87.94	95,642
24 Sep 21	87.71000 -0.36	88.37	87.59	87.68	83,063
23 Sep 21	88.07000 +1.18	88.50	87.19	87.35	124,999
22 Sep 21	86.89000 +0.03	88.21	86.89	87.44	102,209
21 Sep 21	86.86000 +0.42	87.36	85.96	86.75	131,613
20 Sep 21	86.44000 -1.96	87.86	85.14	86.92	134,201
17 Sep 21	88.40000 +0.68	89.14	87.37	88.31	702,480
16 Sep 21	87.72000 +0.44	88.30	86.68	87.54	120,309
15 Sep 21	87.28000 +0.72	87.59	85.68	86.39	153,794
14 Sep 21	86.56000 -1.49	88.74	86.17	88.40	95,865
13 Sep 21	88.05000 +0.43	88.95	87.14	88.25	115,982
10 Sep 21	87.62000 +0.04	88.90	87.41	88.11	182,423
09 Sep 21	87.58000 -1.78	89.62	87.36	89.62	215,823
08 Sep 21	89.36000 +1.21	89.64	87.14	87.71	227,780
07 Sep 21	88.15000 +0.09	88.69	86.82	88.03	130,897
03 Sep 21	88.06000 +0.78	88.64	86.63	87.24	128,525
02 Sep 21	87.28000 +0.80	87.70	86.09	86.45	126,068
01 Sep 21	86.48000 +0.79	86.96	85.12	85.75	104,410
31 Aug 21	85.69000 +0.52	86.05	84.40	84.87	240,535
30 Aug 21	85.17000 -0.75	86.31	85.07	86.19	108,053
27 Aug 21	85.92000 +1.83	86.07	84.19	84.46	147,512
26 Aug 21	84.09000 -0.46	84.87	83.56	84.69	83,607
25 Aug 21	84.55000 +0.62	84.85	79.85	83.45	90,704
24 Aug 21	83.93000 +0.34	84.62	83.04	83.61	99,712
23 Aug 21	83.59000 -0.49	84.76	83.00	84.37	127,845
20 Aug 21	84.08000 +0.63	84.38	82.63	83.23	362,803
19 Aug 21	83.45000 -0.36	84.07	82.34	82.95	85,909
18 Aug 21	83.81000 -0.90	84.91	83.56	84.70	109,729
17 Aug 21	84.71000 +1.08	84.94	83.53	83.53	133,972
16 Aug 21	83.63000 +0.66	83.77	81.88	82.47	72,532
13 Aug 21	82.97000 +0.43	83.40	82.43	82.66	88,907
12 Aug 21	82.54000 -1.00	83.47	82.03	83.47	63,142
11 Aug 21	83.54000 +1.15	83.56	78.38	82.82	66,499
10 Aug 21	82.39000 -0.08	83.05	81.06	82.45	100,708
09 Aug 21	82.47000 -1.07	83.36	82.20	83.35	142,653
06 Aug 21	83.54000 +1.47	83.89	82.02	82.88	118,396
05 Aug 21	82.07000 +1.41	82.34	80.41	80.78	116,446
04 Aug 21	80.66000 -0.17	81.86	78.67	80.23	107,442
03 Aug 21	80.83000 +1.16	81.26	79.49	79.51	98,093
02 Aug 21	79.67000 +0.47	81.88	79.02	79.90	134,037
30 Jul 21	79.20000 -0.30	80.49	78.60	79.03	112,992
29 Jul 21	79.50000 +1.16	79.97	78.13	79.13	68,070
28 Jul 21	78.34000 +0.68	78.44	76.94	78.14	98,774
27 Jul 21	77.66000 -0.30	78.50	76.76	77.85	135,401
26 Jul 21	77.96000 +0.01	79.11	77.18	78.12	115,542
23 Jul 21	77.95000 +0.91	78.12	73.73	77.19	106,989
22 Jul 21	77.04000 -2.00	79.24	76.45	79.24	267,267
21 Jul 21	79.04000 +4.15	79.76	75.60	75.60	233,091
20 Jul 21	74.89000 +1.19	76.03	73.86	73.90	272,717
19 Jul 21	73.70000 -2.06	75.67	73.01	75.67	158,336
16 Jul 21	75.76000 -0.84	77.60	75.75	77.24	98,497
15 Jul 21	76.60000 -0.31	77.30	76.24	76.49	92,476
14 Jul 21	76.91000 -0.50	78.01	76.43	77.65	115,319
13 Jul 21	77.41000 -0.71	78.56	77.40	78.00	119,296
12 Jul 21	78.12000 +0.95	78.12	77.18	77.18	98,369
09 Jul 21	77.17000 +0.93	77.96	76.94	77.09	126,138
08 Jul 21	76.24000 -0.38	77.36	75.34	75.37	131,726
07 Jul 21	76.62000 +0.22	76.88	75.79	76.34	119,277
06 Jul 21	76.40000 -0.42	76.93	75.53	76.93	82,131
02 Jul 21	76.82000 -0.44	77.79	76.37	77.49	124,095
01 Jul 21	77.26000 +0.82	77.56	76.45	76.98	142,086
30 Jun 21	76.44000 +0.01	77.05	75.40	75.97	154,618
29 Jun 21	76.43000 -1.36	78.50	76.17	78.50	121,184
28 Jun 21	77.79000 -1.72	80.07	77.11	79.97	181,679
25 Jun 21	79.51000 -0.58	81.44	79.23	80.59	1,735,951
24 Jun 21	80.09000 +0.48	80.94	78.47	80.13	190,798
23 Jun 21	79.61000 +0.23	80.07	78.90	79.43	179,813
22 Jun 21	79.38000 -3.07	81.65	77.54	80.91	266,481
21 Jun 21	82.45000 +1.82	83.26	81.03	81.44	247,179
18 Jun 21	80.63000 -2.19	81.87	80.61	81.22	331,370
17 Jun 21	82.82000 -0.22	83.31	82.31	83.00	229,358
16 Jun 21	83.04000 -1.58	84.83	82.86	84.70	111,633
15 Jun 21	84.62000 +0.92	84.80	83.72	83.80	79,897
14 Jun 21	83.70000 +0.75	83.87	82.74	82.74	112,462
11 Jun 21	82.95000 +0.91	83.01	82.03	82.23	102,027
10 Jun 21	82.04000 -0.60	83.02	81.90	83.02	78,776
09 Jun 21	82.64000 -0.11	83.62	82.04	82.58	147,936
08 Jun 21	82.75000 +0.03	83.05	82.17	82.47	90,580
07 Jun 21	82.72000 +0.72	82.86	82.06	82.06	114,838
04 Jun 21	82.00000 +0.35	82.39	81.04	81.60	129,756
03 Jun 21	81.65000 +0.05	81.74	80.39	81.05	91,336
02 Jun 21	81.60000 +0.48	81.62	80.41	81.20	129,198
01 Jun 21	81.12000 +1.40	81.63	78.97	80.06	197,398
28 May 21	79.72000 -0.69	81.47	79.05	80.70	112,318
27 May 21	80.41000 +1.54	80.67	78.58	79.44	151,921
26 May 21	78.87000 +1.28	79.16	76.55	78.19	146,442
25 May 21	77.59000 -1.90	79.54	77.40	79.30	254,370
24 May 21	79.49000 -0.49	80.04	78.76	79.58	439,219
21 May 21	79.98000 +0.90	80.09	78.72	79.59	125,239
20 May 21	79.08000 +0.78	79.16	77.79	78.25	154,768
19 May 21	78.30000 +1.18	78.46	76.33	76.33	120,196
18 May 21	77.12000 -0.55	78.49	76.89	77.88	228,373
17 May 21	77.67000 +0.60	77.83	76.13	77.00	115,392
14 May 21	77.07000 +0.75	77.40	74.06	76.99	126,442
13 May 21	76.32000 +2.03	76.75	73.83	73.83	180,602
12 May 21	74.29000 -0.60	75.65	73.87	74.90	293,712
11 May 21	74.89000 +1.20	74.97	71.28	72.74	186,309
10 May 21	73.69000 -1.91	75.75	73.38	75.45	189,284
07 May 21	75.60000 +1.65	76.02	73.21	74.38	174,974
06 May 21	73.95000 +2.64	74.03	71.10	71.55	213,520
05 May 21	71.31000 -0.31	72.10	70.85	70.85	181,165
04 May 21	71.62000 -0.33	72.36	70.92	72.32	308,250
03 May 21	71.95000 -0.08	73.23	71.57	72.49	229,560
30 Apr 21	72.03000 -1.46	73.24	71.32	73.24	217,128
29 Apr 21	73.49000 +0.44	73.86	72.65	73.76	111,480
28 Apr 21	73.05000 +0.70	73.29	71.34	72.57	198,302
27 Apr 21	72.35000 +0.51	72.57	71.42	71.54	154,093
26 Apr 21	71.84000 +0.95	72.49	70.55	71.15	190,320
23 Apr 21	70.89000 +3.09	71.64	67.67	67.88	260,620
22 Apr 21	67.80000 +0.27	69.36	66.75	68.07	143,631
21 Apr 21	67.53000 -0.47	71.00	66.59	69.00	249,585
20 Apr 21	68.00000 -1.64	69.96	67.59	69.18	231,397
19 Apr 21	69.64000 +0.29	70.11	68.51	69.09	156,907
16 Apr 21	69.35000 +1.15	69.72	68.30	68.86	121,788
15 Apr 21	68.20000 -1.32	69.92	66.97	69.45	133,459
14 Apr 21	69.52000 +1.30	69.88	68.21	68.38	178,214
13 Apr 21	68.22000 -0.03	69.24	66.53	68.25	241,398
12 Apr 21	68.25000 +1.25	68.35	66.36	67.19	264,604
09 Apr 21	67.00000 +1.15	67.12	65.00	65.85	172,880
08 Apr 21	65.85000 +0.49	66.10	65.28	65.64	139,771
07 Apr 21	65.36000 -2.18	68.01	65.29	68.01	116,675
06 Apr 21	67.54000 -0.34	68.09	67.34	67.44	172,201
05 Apr 21	67.88000 +0.14	68.46	67.53	68.00	134,254
01 Apr 21	67.74000 +2.07	67.91	65.69	65.91	141,246
31 Mar 21	65.67000 +0.19	66.48	64.40	66.35	220,627
30 Mar 21	65.48000 +0.35	67.71	64.41	65.36	132,841
29 Mar 21	65.13000 -3.33	69.05	65.11	67.76	228,862
26 Mar 21	68.46000 +1.25	68.82	67.02	67.88	191,073
25 Mar 21	67.21000 +1.30	67.53	64.75	65.85	153,322
24 Mar 21	65.91000 +1.24	66.76	65.13	65.13	197,928
23 Mar 21	64.67000 -0.21	65.33	64.02	64.23	219,648
22 Mar 21	64.88000 +1.00	65.17	63.34	63.51	245,994
19 Mar 21	63.88000 -5.15	68.96	63.72	68.96	816,928
18 Mar 21	69.03000 -0.33	69.60	68.59	69.42	372,257
17 Mar 21	69.36000 +0.37	69.49	68.44	69.13	151,224
16 Mar 21	68.99000 +0.29	69.31	66.96	68.24	175,755
15 Mar 21	68.70000 +0.23	69.06	66.71	68.52	335,435
12 Mar 21	68.47000 -0.53	69.98	67.99	69.39	257,561
11 Mar 21	68.99500 +1.33	69.05	66.82	67.55	161,957
10 Mar 21	67.66000 +0.64	68.19	66.80	67.46	197,393
09 Mar 21	67.02000 -0.30	67.47	65.01	67.26	210,891
08 Mar 21	67.32000 -1.27	69.44	65.86	69.15	230,975
05 Mar 21	68.59000 +1.80	68.67	67.01	67.66	295,826
04 Mar 21	66.79000 +1.34	68.02	65.46	65.70	351,583
03 Mar 21	65.45000 +1.01	66.11	64.79	64.79	175,815
02 Mar 21	64.44000 -0.46	65.06	63.37	64.65	168,275
01 Mar 21	64.90000 +1.58	65.22	63.46	64.48	186,529
26 Feb 21	63.32000 -2.01	65.22	63.31	65.22	199,050
25 Feb 21	65.33000 -0.77	66.62	64.74	66.21	207,881
24 Feb 21	66.10000 +1.69	66.20	64.28	64.77	219,123
23 Feb 21	64.41000 +0.84	64.61	62.93	63.64	227,711
22 Feb 21	63.57000 +0.75	63.82	62.29	62.53	161,115
19 Feb 21	62.82000 -0.33	63.77	62.58	63.17	149,721
18 Feb 21	63.15000 +0.45	63.32	61.70	62.67	311,728
17 Feb 21	62.70000 -0.63	64.72	62.63	63.18	466,927
16 Feb 21	63.33000 +0.78	64.27	62.04	62.04	274,391
12 Feb 21	62.55000 -0.10	63.51	62.18	62.32	256,136
11 Feb 21	62.65000 +0.12	63.20	61.48	62.26	284,533
10 Feb 21	62.53000 +0.87	62.97	61.26	61.26	345,472
09 Feb 21	61.66000 -0.91	62.64	61.30	62.64	325,889
08 Feb 21	62.57000 +1.68	62.64	60.95	61.01	232,657
05 Feb 21	60.89000 +1.42	61.27	59.60	60.13	208,109
04 Feb 21	59.47000 +0.79	60.13	57.79	57.79	340,531
03 Feb 21	58.68000 +0.87	59.08	56.85	57.58	309,178
02 Feb 21	57.81000 +0.14	58.31	56.82	58.13	363,590
01 Feb 21	57.67000 -1.21	59.23	57.19	59.23	350,554
29 Jan 21	58.88000 +0.20	59.80	57.43	57.76	563,959
28 Jan 21	58.68000 +2.99	59.03	54.85	57.45	782,232
27 Jan 21	55.69000 -2.95	58.69	55.24	57.73	561,590
26 Jan 21	58.64000 +0.49	58.86	57.74	58.48	272,646
25 Jan 21	58.15000 -0.26	58.76	56.74	57.92	290,633
22 Jan 21	58.41000 -0.11	58.71	57.52	57.93	192,358
21 Jan 21	58.52000 -0.52	59.09	57.62	58.63	154,739
20 Jan 21	59.04000 +0.88	59.13	57.49	58.47	339,590
19 Jan 21	58.16000 -1.34	59.89	56.97	59.89	404,194
15 Jan 21	59.50000 -0.48	60.30	59.08	59.68	563,580
14 Jan 21	59.98000 +0.78	60.80	59.21	59.44	629,882
13 Jan 21	59.20000 -0.86	60.56	58.78	60.06	265,748
12 Jan 21	60.06000 -0.75	61.53	59.13	60.96	1,025,842
11 Jan 21	60.81000 -1.45	62.54	60.25	61.76	715,143
08 Jan 21	62.26000 -1.27	63.54	61.28	63.54	411,484
07 Jan 21	63.53000 -1.27	65.71	63.21	65.35	336,434
06 Jan 21	64.80000 -1.64	68.44	64.57	67.62	539,513
05 Jan 21	66.44000 -0.53	67.94	65.81	65.81	211,523
04 Jan 21	66.97000 -3.07	70.93	66.73	70.29	260,948
31 Dec 20	70.04000 +0.98	70.40	68.29	68.88	147,057
30 Dec 20	69.06000 +1.08	69.55	67.78	68.09	208,160
29 Dec 20	67.98000 -2.67	70.75	67.83	70.74	199,353
28 Dec 20	70.65000 +0.60	71.01	68.61	70.22	172,495
24 Dec 20	70.05000 +1.23	70.07	68.24	68.78	87,834
23 Dec 20	68.82000 -0.54	71.21	68.63	69.57	184,871
22 Dec 20	69.36000 -1.03	70.96	68.62	70.38	166,710
21 Dec 20	70.39000 -1.98	72.50	70.13	72.39	184,401
18 Dec 20	72.37000 -1.06	74.60	72.04	73.93	806,575
17 Dec 20	73.43000 +0.61	73.49	72.15	73.09	290,576
16 Dec 20	72.82000 -1.42	74.68	71.90	74.15	440,811
15 Dec 20	74.24000 +3.77	74.58	70.93	71.03	401,695
14 Dec 20	70.47000 -0.58	71.70	70.44	71.66	229,749
11 Dec 20	71.05000 -1.02	72.27	70.76	71.34	384,530
10 Dec 20	72.07000 +1.88	72.13	68.15	69.88	192,068
09 Dec 20	70.19000 +1.26	70.50	68.97	69.04	173,713
08 Dec 20	68.93000 +0.76	69.07	67.27	67.60	168,991
07 Dec 20	68.17000 -0.41	68.62	67.21	68.29	126,250
04 Dec 20	68.58000 +1.89	68.65	65.40	66.65	173,331
03 Dec 20	66.69000 -0.69	67.78	65.64	67.40	327,602
02 Dec 20	67.38000 +1.42	67.91	65.45	66.02	673,278
01 Dec 20	65.96000 +1.72	66.58	64.06	64.87	230,583
30 Nov 20	64.24000 -2.43	66.08	63.90	65.95	268,698
27 Nov 20	66.67000 -0.32	67.14	65.56	66.87	62,666
25 Nov 20	66.99000 -3.72	70.80	66.85	70.47	198,202
24 Nov 20	70.71000 +2.35	70.99	68.67	69.30	383,279
23 Nov 20	68.36000 +2.53	68.72	66.26	66.41	375,554
20 Nov 20	65.83000 +0.18	65.90	64.24	64.90	287,948
19 Nov 20	65.65000 +0.33	65.96	64.53	64.96	243,050
18 Nov 20	65.32000 -0.10	67.18	65.21	65.88	428,811
17 Nov 20	65.42000 +1.00	65.78	59.87	63.78	223,166
16 Nov 20	64.42000 +2.31	64.42	62.92	63.01	333,081
13 Nov 20	62.11000 +1.08	62.48	61.21	61.28	293,933
12 Nov 20	61.03000 +0.06	61.80	59.97	60.41	360,523
11 Nov 20	60.97000 -0.08	61.35	59.92	60.25	269,896
10 Nov 20	61.05000 -0.90	62.62	60.28	62.62	332,301
09 Nov 20	61.95000 +5.94	62.82	59.49	59.49	474,530
06 Nov 20	56.01000 -0.65	56.96	55.47	56.54	185,076
05 Nov 20	56.66000 +1.29	56.99	55.00	55.28	282,469
04 Nov 20	55.37000 +2.16	56.14	52.39	52.68	355,518
03 Nov 20	53.21000 +0.05	54.95	53.13	54.01	265,314
02 Nov 20	53.16000 +1.12	54.06	52.05	52.75	263,988
30 Oct 20	52.04000 -0.03	52.59	51.18	52.59	353,232
29 Oct 20	52.07000 -1.00	53.25	51.15	52.74	242,104
28 Oct 20	53.07000 -1.36	54.14	52.65	53.66	286,913
27 Oct 20	54.43000 -0.38	55.08	54.12	54.57	192,741
26 Oct 20	54.81000 -1.70	56.77	54.44	55.76	214,660
23 Oct 20	56.51000 -1.27	58.65	56.24	58.65	202,123
22 Oct 20	57.78000 -1.22	59.24	56.35	59.24	437,677
21 Oct 20	59.00000 -1.72	61.83	57.98	60.93	424,513
20 Oct 20	60.72000 +0.67	61.79	60.50	60.55	380,209
19 Oct 20	60.05000 +0.37	60.90	59.80	60.06	429,309
16 Oct 20	59.68000 +0.69	59.86	58.79	58.79	291,137
15 Oct 20	58.99000 +1.27	59.09	57.50	57.62	280,777
14 Oct 20	57.72000 -0.90	59.06	57.67	58.33	212,305
13 Oct 20	58.62000 -0.79	59.43	58.28	59.03	181,036
12 Oct 20	59.41000 +0.80	59.59	58.16	58.40	253,973
09 Oct 20	58.61000 -1.17	60.50	57.68	60.15	357,553
08 Oct 20	59.78000 +0.71	60.61	59.18	59.82	191,624
07 Oct 20	59.07000 -0.20	60.04	58.79	59.62	253,377
06 Oct 20	59.27000 -0.42	60.65	58.76	60.40	247,819
05 Oct 20	59.69000 -0.85	61.13	59.42	60.92	303,999
02 Oct 20	60.54000 +1.35	60.90	58.10	58.19	188,616
01 Oct 20	59.19000 +1.98	59.92	57.02	57.02	313,476
30 Sep 20	57.21000 +1.01	57.34	56.27	56.53	186,858
29 Sep 20	56.20000 -0.79	57.21	55.78	57.03	138,382
28 Sep 20	56.99000 +0.79	57.66	56.90	57.01	208,156
25 Sep 20	56.20000 -0.17	56.72	55.63	56.12	116,696
24 Sep 20	56.37000 +0.33	57.44	55.22	56.14	239,991
23 Sep 20	56.04000 -2.23	59.95	55.88	58.53	284,372
22 Sep 20	58.27000 -0.27	59.13	57.52	58.62	214,889
21 Sep 20	58.54000 -1.46	60.65	58.07	58.61	340,232
18 Sep 20	60.00000 -0.49	63.04	59.43	60.99	504,248
17 Sep 20	60.49000 -0.93	61.13	60.15	60.65	144,758
16 Sep 20	61.42000 -0.51	62.03	60.13	62.03	262,746
15 Sep 20	61.93000 +0.65	62.49	61.01	61.50	272,120
14 Sep 20	61.28000 +2.11	61.69	59.28	59.28	226,617
11 Sep 20	59.17000 -1.53	60.91	58.51	60.70	221,000
10 Sep 20	60.70000 -1.98	63.17	60.66	63.14	304,026
09 Sep 20	62.68000 +0.54	63.14	61.29	62.82	357,310
08 Sep 20	62.14000 +0.31	62.87	60.21	61.37	450,043
04 Sep 20	61.83000 -0.45	63.02	61.31	63.02	313,096
03 Sep 20	62.28000 +1.47	62.56	60.51	61.58	445,088
02 Sep 20	60.81000 +2.60	61.25	58.25	58.25	362,968
01 Sep 20	58.21000 -1.54	59.90	57.88	59.53	353,304
31 Aug 20	59.75000 -0.82	60.94	59.45	60.40	415,595
28 Aug 20	60.57000 -0.10	61.62	60.30	60.98	119,893
27 Aug 20	60.67000 -0.21	61.81	60.53	61.03	163,712
26 Aug 20	60.88000 +0.01	61.14	60.47	60.61	167,284
25 Aug 20	60.87000 -0.47	62.17	60.44	61.81	214,245
24 Aug 20	61.34000 +0.72	61.56	60.54	60.78	185,340
21 Aug 20	60.62000 +0.18	61.01	60.18	60.43	127,582
20 Aug 20	60.44000 -0.64	60.80	60.19	60.64	185,039
19 Aug 20	61.08000 -0.25	61.90	60.67	61.52	225,887
18 Aug 20	61.33000 +0.26	61.63	60.93	61.06	449,774
17 Aug 20	61.07000 +0.12	61.44	60.43	60.66	272,630
14 Aug 20	60.95000 +1.06	61.08	59.14	59.28	258,206
13 Aug 20	59.89000 -2.66	62.25	59.50	61.66	300,947
12 Aug 20	62.55000 +2.78	63.88	62.12	63.50	230,466
11 Aug 20	59.77000 -0.41	61.87	59.31	61.00	290,836
10 Aug 20	60.18000 -0.24	61.38	59.57	60.73	264,963
07 Aug 20	60.42000 +1.54	60.61	58.43	58.60	269,356
06 Aug 20	58.88000 +0.58	59.30	58.22	58.45	239,304
05 Aug 20	58.30000 +2.02	58.32	56.05	56.93	265,429
04 Aug 20	56.28000 -0.20	56.70	55.44	56.48	279,110
03 Aug 20	56.48000 -1.16	58.25	56.38	58.00	220,997
31 Jul 20	57.64000 -0.79	58.15	57.08	57.96	315,499
30 Jul 20	58.43000 -0.24	58.83	57.37	57.79	301,195
29 Jul 20	58.67000 -0.04	59.33	57.78	59.14	443,446
28 Jul 20	58.71000 -1.09	60.17	58.39	59.80	416,727
27 Jul 20	59.80000 -1.17	61.06	59.53	61.05	583,195
24 Jul 20	60.97000 -4.33	64.85	60.38	64.34	573,949
23 Jul 20	65.30000 -1.14	66.25	64.78	65.86	328,983
22 Jul 20	66.44000 +2.49	68.25	64.28	64.28	634,509
21 Jul 20	63.95000 +0.65	65.13	63.79	64.29	454,788
20 Jul 20	63.30000 -0.35	64.14	62.85	63.25	445,678
17 Jul 20	63.65000 -0.90	65.08	63.54	64.25	281,836
16 Jul 20	64.55000 -1.78	66.15	64.10	66.11	205,763
15 Jul 20	66.33000 +0.92	67.91	66.28	66.92	252,087
14 Jul 20	65.41000 +0.31	66.11	63.96	65.12	260,114
13 Jul 20	65.10000 +0.74	66.61	64.12	65.19	149,554
10 Jul 20	64.36000 +0.78	64.76	62.50	63.12	206,167
09 Jul 20	63.58000 -2.45	65.96	63.50	65.73	282,554
08 Jul 20	66.03000 -1.12	67.67	65.33	66.76	194,334
07 Jul 20	67.15000 -1.87	68.86	67.10	68.58	269,226
06 Jul 20	69.02000 +1.51	69.36	67.94	68.71	281,036
02 Jul 20	67.51000 +1.76	67.88	66.22	66.77	290,741
01 Jul 20	65.75000 -1.73	68.69	65.69	67.87	182,236
30 Jun 20	67.48000 +1.22	67.69	65.30	66.16	353,828
29 Jun 20	66.26000 +1.05	66.67	64.86	65.78	219,578
26 Jun 20	65.21000 -3.71	67.88	65.11	67.88	472,423
25 Jun 20	68.92000 +0.98	68.97	67.44	67.70	218,171
24 Jun 20	67.94000 +0.71	68.37	65.17	66.53	303,245
23 Jun 20	67.23000 +0.75	67.51	64.29	67.29	502,284
22 Jun 20	66.48000 +1.10	67.10	64.10	65.38	348,706
19 Jun 20	65.38000 -1.53	67.60	65.08	66.92	731,266
18 Jun 20	66.91000 -1.87	69.60	66.91	67.94	276,006
17 Jun 20	68.78000 -1.77	70.22	68.05	70.19	272,730
16 Jun 20	70.55000 +1.11	72.63	70.14	71.45	194,574
15 Jun 20	69.44000 -2.86	70.76	68.78	70.26	281,946
12 Jun 20	72.30000 +0.64	74.38	70.05	74.03	552,431
11 Jun 20	71.66000 -3.00	72.75	70.79	71.89	524,016
10 Jun 20	74.66000 -0.67	75.56	74.02	75.29	420,954
09 Jun 20	75.33000 +0.33	75.61	73.06	73.67	268,715
08 Jun 20	75.00000 +0.07	76.23	74.70	75.75	340,319
05 Jun 20	74.93000 +1.61	77.25	74.79	76.68	359,585
04 Jun 20	73.32000 +0.98	74.06	71.37	71.89	295,613
03 Jun 20	72.34000 +3.62	73.13	69.99	70.11	236,161
02 Jun 20	68.72000 -0.31	70.77	68.70	69.42	311,821
01 Jun 20	69.03000 -0.74	70.67	68.87	70.26	251,188
29 May 20	69.77000 -1.10	70.39	67.53	70.01	635,221
28 May 20	70.87000 -1.97	73.91	70.53	73.91	280,943
27 May 20	72.84000 +2.91	73.11	69.86	71.53	455,074
26 May 20	69.93000 +1.08	71.49	69.68	71.49	232,339
22 May 20	68.85000 -1.35	71.04	68.25	70.46	134,982
21 May 20	70.20000 -1.88	72.41	70.05	72.08	213,203
20 May 20	72.08000 +2.19	72.47	71.10	71.10	207,103
19 May 20	69.89000 -1.83	72.29	69.82	71.49	219,980
18 May 20	71.72000 +3.59	72.35	71.02	71.19	292,696
15 May 20	68.13000 +1.18	68.28	65.96	66.41	285,227
14 May 20	66.95000 -0.36	67.08	65.35	65.35	180,907
13 May 20	67.31000 -1.67	68.76	66.37	68.19	226,260
12 May 20	68.98000 -2.31	71.92	68.58	71.67	249,549
11 May 20	71.29000 -2.14	72.89	71.10	71.98	221,222
08 May 20	73.43000 +1.65	73.94	72.71	73.58	153,807
07 May 20	71.78000 +1.72	72.14	70.91	71.15	185,500
06 May 20	70.06000 +0.43	71.72	68.10	69.83	274,621
05 May 20	69.63000 +0.21	71.89	69.45	71.45	197,393
04 May 20	69.42000 +0.75	69.59	66.72	67.93	247,130
01 May 20	68.67000 -3.17	70.54	67.24	69.90	333,714
30 Apr 20	71.84000 -4.74	74.52	71.72	74.52	322,266
29 Apr 20	76.58000 +6.58	77.90	71.66	72.54	387,860
28 Apr 20	70.00000 +0.85	71.85	68.63	71.00	238,434
27 Apr 20	69.15000 +3.42	70.37	66.36	66.36	326,169
24 Apr 20	65.73000 +0.25	66.45	64.03	66.03	285,164
23 Apr 20	65.48000 -2.29	68.31	65.24	67.24	321,269
22 Apr 20	67.77000 -1.81	72.95	65.63	72.95	361,058
21 Apr 20	69.58000 -3.59	71.87	69.11	70.91	117,073
20 Apr 20	73.17000 -2.46	75.60	72.21	74.09	184,557
17 Apr 20	75.63000 +4.29	75.95	73.01	73.52	210,957
16 Apr 20	71.34000 +0.73	72.59	68.50	70.49	228,273
15 Apr 20	70.61000 -3.27	73.38	69.92	71.29	189,616
14 Apr 20	73.88000 -0.16	76.50	72.93	76.39	151,769
13 Apr 20	74.04000 -4.10	78.10	73.44	77.44	186,154
09 Apr 20	78.14000 +2.93	78.88	76.44	77.26	196,306
08 Apr 20	75.21000 +4.37	75.92	70.76	71.99	242,750
07 Apr 20	70.84000 -1.47	76.25	70.21	74.44	203,362
06 Apr 20	72.31000 +5.06	74.89	69.61	69.64	355,537
03 Apr 20	67.25000 -1.93	68.36	66.48	68.36	307,119
02 Apr 20	69.18000 +1.21	70.65	66.87	68.26	319,981
01 Apr 20	67.97000 -3.77	70.35	66.79	69.36	320,196
31 Mar 20	71.74000 -0.74	72.52	69.13	72.18	298,542
30 Mar 20	72.48000 +3.29	72.90	68.23	70.25	318,585
27 Mar 20	69.19000 -3.81	71.53	68.74	70.65	297,935
26 Mar 20	73.00000 +3.98	73.88	69.31	70.32	374,323
25 Mar 20	69.02000 -3.33	76.52	68.67	73.77	504,938
24 Mar 20	72.35000 +9.08	72.97	66.28	67.66	573,166
23 Mar 20	63.27000 -1.62	66.27	60.04	65.46	519,438
20 Mar 20	64.89000 -3.26	75.00	64.40	68.41	718,563
19 Mar 20	68.15000 +3.39	69.41	62.00	64.41	485,130
18 Mar 20	64.76000 -11.65	74.33	63.90	73.14	429,898
17 Mar 20	76.41000 +4.49	76.41	69.44	72.40	512,826
16 Mar 20	71.92000 -11.87	81.79	71.90	79.16	883,546
13 Mar 20	83.79000 +8.67	83.80	75.19	77.64	626,127
12 Mar 20	75.12000 -1.93	77.79	72.95	74.49	685,964
11 Mar 20	77.05000 -3.70	80.55	76.14	79.68	482,878
10 Mar 20	80.75000 -0.52	85.96	78.37	82.86	782,178
09 Mar 20	81.27000 -2.97	82.79	78.29	80.28	628,543
06 Mar 20	84.24000 +1.42	84.42	81.05	81.26	405,599
05 Mar 20	82.82000 +0.06	82.99	81.16	81.37	326,316
04 Mar 20	82.76000 +2.91	83.23	80.34	80.49	237,208
03 Mar 20	79.85000 -0.67	82.06	79.52	80.28	290,105
02 Mar 20	80.52000 +3.60	80.89	76.93	77.14	377,083
28 Feb 20	76.92000 -4.74	80.84	75.57	79.82	672,051
27 Feb 20	81.66000 -0.72	82.85	79.11	81.40	647,329
26 Feb 20	82.38000 -0.53	84.76	82.30	83.12	258,046
25 Feb 20	82.91000 -0.35	83.44	81.30	83.27	435,107
24 Feb 20	83.26000 -2.06	84.40	82.60	83.62	420,956
21 Feb 20	85.32000 +0.00	85.78	84.54	85.38	167,698
20 Feb 20	85.32000 +0.06	86.53	84.69	85.16	240,052
19 Feb 20	85.26000 -0.46	86.02	85.02	85.80	169,058
18 Feb 20	85.72000 +0.63	86.00	84.77	85.19	307,374
14 Feb 20	85.09000 -0.83	85.98	84.99	85.78	143,183
13 Feb 20	85.92000 +0.86	86.16	84.50	84.70	191,139
12 Feb 20	85.06000 +0.23	85.89	84.25	85.89	338,518
11 Feb 20	84.83000 -0.65	85.90	84.74	85.45	248,157
10 Feb 20	85.48000 +0.53	85.74	85.00	85.74	256,795
07 Feb 20	84.95000 -0.57	86.13	84.73	85.40	178,401
06 Feb 20	85.52000 -0.31	86.07	84.76	85.87	249,930
05 Feb 20	85.83000 +0.61	86.05	84.56	86.00	242,189
04 Feb 20	85.22000 -1.34	87.68	85.10	87.18	220,026
03 Feb 20	86.56000 -0.41	88.60	86.35	86.86	331,966
31 Jan 20	86.97000 -0.47	87.80	85.56	87.21	433,042
30 Jan 20	87.44000 +1.88	87.85	83.21	84.67	376,366
29 Jan 20	85.56000 +0.63	90.56	79.90	80.00	792,058
28 Jan 20	84.93000 -1.27	86.69	84.61	86.69	273,963
27 Jan 20	86.20000 -0.15	86.76	85.06	85.18	234,121
24 Jan 20	86.35000 +0.33	86.60	85.21	86.16	304,124
23 Jan 20	86.02000 +0.99	86.49	84.24	84.77	283,056
22 Jan 20	85.03000 +0.15	85.77	84.19	85.20	234,206
21 Jan 20	84.88000 +1.00	85.12	83.48	83.74	368,474
17 Jan 20	83.88000 -0.88	85.32	83.76	85.31	232,474
16 Jan 20	84.76000 +0.65	84.94	84.28	84.69	264,386
15 Jan 20	84.11000 +0.38	84.36	83.37	83.62	219,795
14 Jan 20	83.73000 -0.32	84.93	83.68	83.86	227,571
13 Jan 20	84.05000 +0.79	84.43	83.15	83.45	268,641
10 Jan 20	83.26000 +0.33	83.53	82.43	83.14	208,559
09 Jan 20	82.93000 +0.91	83.49	82.00	82.34	201,920
08 Jan 20	82.02000 +0.45	82.54	81.25	81.50	173,100
07 Jan 20	81.57000 -0.41	82.49	81.25	81.66	267,207
06 Jan 20	81.98000 +0.00	82.14	80.24	81.28	313,863
03 Jan 20	81.98000 +0.21	82.43	80.25	80.69	172,463
02 Jan 20	81.77000 +1.14	81.80	80.25	81.31	309,701
31 Dec 19	80.63000 +0.12	81.29	80.44	80.45	210,885
30 Dec 19	80.51000 -0.29	80.81	79.76	80.80	148,129
27 Dec 19	80.80000 -0.04	81.62	80.34	80.88	179,226
26 Dec 19	80.84000 -0.87	82.25	80.34	81.73	146,567
24 Dec 19	81.71000 -0.53	82.40	81.25	82.10	71,593
23 Dec 19	82.24000 -0.40	83.11	81.50	83.11	260,408
20 Dec 19	82.64000 +0.40	83.79	82.12	82.67	772,381
19 Dec 19	82.24000 +0.53	82.55	81.14	81.60	320,201
18 Dec 19	81.71000 -0.06	82.44	81.22	81.94	183,776
17 Dec 19	81.77000 +0.26	82.04	81.00	81.44	211,847
16 Dec 19	81.51000 +1.53	82.10	80.00	80.10	372,423
13 Dec 19	79.98000 -0.60	80.82	79.15	80.45	345,145
12 Dec 19	80.58000 +0.45	81.21	80.03	80.32	439,864
11 Dec 19	80.13000 +0.61	80.17	79.32	79.71	315,381
10 Dec 19	79.52000 -0.39	80.13	79.29	79.80	323,198
09 Dec 19	79.91000 -2.11	82.22	79.80	82.22	412,190
06 Dec 19	82.02000 +1.33	83.35	81.34	81.54	493,968
05 Dec 19	80.69000 -0.22	81.23	80.36	81.09	336,489
04 Dec 19	80.91000 +0.39	81.74	80.28	80.98	280,859
03 Dec 19	80.52000 -0.44	80.59	78.44	80.10	285,797
02 Dec 19	80.96000 +0.12	81.28	80.42	81.09	339,492
29 Nov 19	80.84000 -0.49	81.78	80.78	80.86	134,335
27 Nov 19	81.33000 +0.66	81.46	80.31	81.16	235,344
26 Nov 19	80.67000 +0.00	81.61	80.05	80.69	439,460
25 Nov 19	80.67000 +2.07	81.86	78.53	79.07	535,974
22 Nov 19	78.60000 +0.20	79.42	78.10	78.53	180,327
21 Nov 19	78.40000 -1.41	80.22	78.10	80.07	209,840
20 Nov 19	79.81000 -0.40	81.02	79.11	80.00	270,882
19 Nov 19	80.21000 +1.16	80.55	79.10	79.61	260,914
18 Nov 19	79.05000 -1.44	80.25	78.37	80.22	244,007
15 Nov 19	80.49000 -0.21	81.57	80.44	81.24	225,077
14 Nov 19	80.70000 -0.67	81.82	80.16	80.89	143,827
13 Nov 19	81.37000 -0.13	81.78	80.49	81.01	202,882
12 Nov 19	81.50000 +0.34	82.27	80.76	81.40	267,439
11 Nov 19	81.16000 +0.60	81.78	79.86	79.95	197,881
08 Nov 19	80.56000 -1.02	81.56	80.37	81.24	138,978
07 Nov 19	81.58000 +0.03	82.22	81.08	81.99	234,042
06 Nov 19	81.55000 -0.29	82.16	80.89	81.75	246,640
05 Nov 19	81.84000 -2.08	84.46	81.40	83.74	412,824
04 Nov 19	83.92000 -0.53	85.31	83.21	85.16	200,635
01 Nov 19	84.45000 +0.06	85.36	84.01	85.08	224,311
31 Oct 19	84.39000 -1.46	85.76	83.20	85.76	256,671
30 Oct 19	85.85000 -0.61	86.68	85.25	86.30	259,987
29 Oct 19	86.46000 +0.16	87.24	85.72	85.98	206,909
28 Oct 19	86.30000 +1.15	87.23	85.34	85.34	184,358
25 Oct 19	85.15000 +0.13	86.34	84.65	84.65	463,436
24 Oct 19	85.02000 -0.98	86.16	84.83	85.01	442,178
23 Oct 19	86.00000 -8.78	95.72	85.30	91.60	564,523
22 Oct 19	94.78000 -0.19	96.41	94.57	94.72	230,724
21 Oct 19	94.97000 +1.48	95.48	94.15	94.15	178,407
18 Oct 19	93.49000 +0.54	93.80	92.25	92.51	176,625
17 Oct 19	92.95000 +0.99	93.17	91.63	92.19	134,935
16 Oct 19	91.96000 +1.18	92.26	89.78	90.72	152,890
15 Oct 19	90.78000 -0.07	91.43	87.70	90.95	199,539
14 Oct 19	90.85000 -1.16	92.25	90.56	91.57	184,048
11 Oct 19	92.01000 +1.03	93.82	91.79	92.20	179,614
10 Oct 19	90.98000 +0.33	92.22	90.89	90.89	156,963
09 Oct 19	90.65000 +1.73	90.94	89.25	89.25	194,875
08 Oct 19	88.92000 -0.50	89.87	87.99	88.62	163,353
07 Oct 19	89.42000 -0.10	90.24	88.33	89.43	155,400
04 Oct 19	89.52000 +1.48	89.79	88.29	88.29	212,676
03 Oct 19	88.04000 -1.41	89.88	87.33	89.06	349,866
02 Oct 19	89.45000 -0.98	90.05	89.00	89.50	198,678
01 Oct 19	90.43000 -1.24	92.69	90.30	91.86	229,531
30 Sep 19	91.67000 +1.33	92.53	90.40	90.59	291,939
27 Sep 19	90.34000 -2.94	94.21	89.99	94.00	269,379
26 Sep 19	93.28000 -0.37	94.11	92.10	93.46	274,229
25 Sep 19	93.65000 +1.26	93.77	91.64	92.59	363,782
24 Sep 19	92.39000 -1.80	95.28	91.57	93.96	433,045
23 Sep 19	94.19000 +0.04	95.55	92.72	94.46	517,482
20 Sep 19	94.15000 -1.76	96.25	94.11	95.81	7,399,683
19 Sep 19	95.91000 -0.56	97.17	94.99	96.52	260,153
18 Sep 19	96.47000 -0.07	97.02	95.09	96.92	186,079
17 Sep 19	96.54000 -0.99	98.94	95.90	97.03	215,787
16 Sep 19	97.53000 -0.50	97.91	96.41	97.38	192,027
13 Sep 19	98.03000 +0.31	98.80	97.32	98.43	193,476
12 Sep 19	97.72000 -0.67	99.10	96.94	98.40	189,195
11 Sep 19	98.39000 +2.58	98.90	95.10	96.25	191,712
10 Sep 19	95.81000 +0.51	95.93	94.17	95.49	245,502
09 Sep 19	95.30000 -3.92	96.32	92.05	95.11	509,927
06 Sep 19	99.22000 -1.00	100.64	99.13	100.48	76,362
05 Sep 19	100.22000 +1.57	101.91	99.35	99.60	142,888
04 Sep 19	98.65000 +1.39	98.84	97.05	98.19	111,076
03 Sep 19	97.26000 -1.47	98.89	96.24	98.34	128,918
30 Aug 19	98.73000 -1.07	100.83	98.41	100.47	172,130
29 Aug 19	99.80000 -0.07	101.07	99.60	100.78	128,060
28 Aug 19	99.87000 +0.93	100.52	98.28	98.72	81,611
27 Aug 19	98.94000 +0.13	99.85	97.91	99.51	115,559
26 Aug 19	98.81000 +2.66	99.29	96.62	97.17	128,601
23 Aug 19	96.15000 -3.39	99.91	95.91	98.97	129,410
22 Aug 19	99.54000 -0.35	100.50	98.64	100.44	95,710
21 Aug 19	99.89000 -0.95	101.59	99.45	101.59	113,573
20 Aug 19	100.84000 -0.76	102.90	98.30	101.33	152,437
19 Aug 19	101.60000 +1.34	103.42	101.20	101.69	221,788
16 Aug 19	100.26000 +1.51	101.02	99.37	99.52	270,594
15 Aug 19	98.75000 +1.00	99.15	97.84	97.84	109,158
14 Aug 19	97.75000 -2.28	99.03	96.83	98.22	131,702
13 Aug 19	100.03000 +1.03	101.11	98.66	98.71	78,739
12 Aug 19	99.00000 -0.63	99.43	98.08	98.98	112,112
09 Aug 19	99.63000 -0.69	100.46	97.99	100.06	116,934
08 Aug 19	100.32000 +2.36	101.12	98.65	98.65	138,840
07 Aug 19	97.96000 +0.31	98.44	92.19	96.48	125,752
06 Aug 19	97.65000 +1.75	99.00	95.45	96.30	137,953
05 Aug 19	95.90000 -4.12	98.89	95.10	98.09	177,657
02 Aug 19	100.02000 -0.58	100.37	98.69	99.93	166,542
01 Aug 19	100.60000 -0.04	103.68	100.21	101.17	198,503
31 Jul 19	100.64000 -2.58	105.00	100.36	103.59	388,313
30 Jul 19	103.22000 +1.27	103.99	101.31	101.31	197,065
29 Jul 19	101.95000 -1.28	103.96	101.62	103.02	285,111
26 Jul 19	103.23000 +2.82	103.50	99.45	100.06	199,955
25 Jul 19	100.41000 -5.84	104.48	99.65	102.92	331,084
24 Jul 19	106.25000 +2.85	106.80	97.86	98.57	385,854
23 Jul 19	103.40000 +0.72	103.81	102.22	102.91	224,936
22 Jul 19	102.68000 -0.61	104.81	102.64	103.55	336,198
19 Jul 19	103.29000 -0.95	104.60	102.54	103.90	302,285
18 Jul 19	104.24000 +0.32	104.67	103.74	103.89	149,927
17 Jul 19	103.92000 +0.44	105.74	103.38	103.38	171,813
16 Jul 19	103.48000 +1.31	104.12	102.25	102.29	143,561
15 Jul 19	102.17000 -0.91	103.23	101.88	103.10	124,041
12 Jul 19	103.08000 +1.61	104.05	100.83	101.68	169,446
11 Jul 19	101.47000 -0.86	103.05	100.17	102.46	222,119
10 Jul 19	102.33000 +0.63	103.83	102.07	102.07	138,427
09 Jul 19	101.70000 +0.78	101.74	100.10	100.62	166,901
08 Jul 19	100.92000 -1.28	101.92	100.81	101.92	126,774
05 Jul 19	102.20000 -0.02	102.36	100.94	101.90	84,221
03 Jul 19	102.22000 +0.91	102.40	101.06	101.74	65,093
02 Jul 19	101.31000 +0.20	101.86	100.92	101.01	144,398
01 Jul 19	101.11000 +1.09	101.50	100.22	101.19	158,157
28 Jun 19	100.02000 -0.19	101.83	99.53	100.65	365,264
27 Jun 19	100.21000 +2.29	100.25	97.01	98.03	170,984
26 Jun 19	97.92000 -2.28	100.68	97.39	100.49	174,609
25 Jun 19	100.20000 +0.95	100.98	99.20	99.50	349,574
24 Jun 19	99.25000 -0.18	100.00	98.24	99.67	303,926
21 Jun 19	99.43000 +0.22	99.60	98.85	98.85	396,776
20 Jun 19	99.21000 +0.48	99.64	98.75	98.75	206,594
19 Jun 19	98.73000 -0.10	99.44	98.10	98.77	161,295
18 Jun 19	98.83000 +0.53	99.48	98.10	98.58	119,307
17 Jun 19	98.30000 -0.66	99.26	98.09	99.26	220,585
14 Jun 19	98.96000 +1.14	99.49	97.14	98.46	150,800
13 Jun 19	97.82000 -1.87	100.50	97.72	100.12	209,840
12 Jun 19	99.69000 +0.30	99.98	98.37	99.48	111,586
11 Jun 19	99.39000 +0.95	99.69	98.41	99.16	189,801
10 Jun 19	98.44000 +2.37	98.73	95.76	96.36	156,723
07 Jun 19	96.07000 +0.97	96.29	95.25	95.38	189,756
06 Jun 19	95.10000 -1.47	97.04	94.60	96.55	239,197
05 Jun 19	96.57000 -0.52	98.20	95.91	97.10	123,795
04 Jun 19	97.09000 +1.05	97.21	96.04	96.97	132,545
03 Jun 19	96.04000 +1.32	96.24	94.63	95.05	207,538
31 May 19	94.72000 -0.68	94.76	92.34	94.55	179,932
30 May 19	95.40000 -0.10	96.72	94.73	95.71	202,506
29 May 19	95.50000 +0.51	96.00	94.15	94.40	275,866
28 May 19	94.99000 -0.35	96.31	94.92	95.30	188,032
24 May 19	95.34000 +1.98	96.03	93.85	93.85	123,465
23 May 19	93.36000 -1.68	94.47	92.93	94.25	117,863
22 May 19	95.04000 -0.40	96.02	93.56	95.36	87,390
21 May 19	95.44000 +0.43	95.82	95.30	95.33	102,623
20 May 19	95.01000 +0.63	96.89	93.50	94.15	108,909
17 May 19	94.38000 -1.60	95.67	94.00	95.67	347,911
16 May 19	95.98000 +0.94	96.63	94.45	95.02	167,515
15 May 19	95.04000 +1.43	95.16	92.42	93.02	127,473
14 May 19	93.61000 -0.31	94.89	93.28	93.85	171,021
13 May 19	93.92000 -0.81	93.97	92.54	93.25	252,401
10 May 19	94.73000 -1.45	96.34	93.59	95.59	234,636
09 May 19	96.18000 -1.33	97.70	95.60	96.82	151,849
08 May 19	97.51000 -1.84	100.15	97.32	99.35	155,051
07 May 19	99.35000 -0.01	99.54	97.31	98.50	195,228
06 May 19	99.36000 -0.89	100.15	98.29	98.80	271,395
03 May 19	100.25000 +2.14	100.32	97.83	98.48	146,738
02 May 19	98.11000 +1.41	98.39	96.38	96.38	140,101
01 May 19	96.70000 -0.98	97.69	96.45	97.69	434,343
30 Apr 19	97.68000 -0.77	99.31	96.37	98.79	259,261
29 Apr 19	98.45000 -0.93	99.95	98.44	99.74	228,317
26 Apr 19	99.38000 +1.00	100.43	98.57	98.75	298,647
25 Apr 19	98.38000 +4.90	98.83	93.19	94.14	338,324
24 Apr 19	93.48000 +2.57	94.18	90.35	94.18	506,620
23 Apr 19	90.91000 +2.17	91.00	88.16	88.95	262,923
22 Apr 19	88.74000 -0.64	89.58	86.59	89.06	213,763
18 Apr 19	89.38000 +0.54	89.98	88.33	88.61	140,587
17 Apr 19	88.84000 -0.05	89.41	87.74	89.08	215,951
16 Apr 19	88.89000 -0.87	90.33	88.66	89.76	225,543
15 Apr 19	89.76000 +0.13	90.24	89.08	89.51	141,166
12 Apr 19	89.63000 +0.81	89.71	87.46	89.32	253,484
11 Apr 19	88.82000 -1.39	90.53	88.67	90.50	149,059
10 Apr 19	90.21000 +2.05	90.21	87.85	88.32	293,215
09 Apr 19	88.16000 -0.31	89.20	87.96	88.46	143,121
08 Apr 19	88.47000 -0.36	89.44	86.73	88.59	108,155
05 Apr 19	88.83000 +1.01	88.97	87.68	88.19	100,156
04 Apr 19	87.82000 -0.08	88.47	87.26	87.98	130,575
03 Apr 19	87.90000 +0.31	88.79	87.57	88.21	129,733
02 Apr 19	87.59000 -0.14	88.47	86.27	87.86	168,946
01 Apr 19	87.73000 +1.23	88.11	86.20	87.45	234,153
29 Mar 19	86.50000 +0.44	87.70	85.91	86.38	234,147
28 Mar 19	86.06000 +0.09	87.01	85.76	85.83	228,697
27 Mar 19	85.97000 +0.13	86.60	84.99	85.59	157,489
26 Mar 19	85.84000 +1.01	86.77	85.16	85.44	151,083
25 Mar 19	84.83000 +1.56	85.58	82.92	83.28	168,594
22 Mar 19	83.27000 -4.57	87.50	83.22	87.26	229,367
21 Mar 19	87.84000 +1.89	88.46	85.71	85.71	190,108
20 Mar 19	85.95000 -0.61	86.92	85.53	86.54	153,662
19 Mar 19	86.56000 -0.16	87.68	85.99	87.06	162,799
18 Mar 19	86.72000 +0.13	87.42	85.81	86.65	263,101
15 Mar 19	86.59000 +0.18	88.01	86.30	86.82	409,208
14 Mar 19	86.41000 -0.46	87.22	86.23	86.98	148,086
13 Mar 19	86.87000 +0.94	87.40	85.63	86.32	140,583
12 Mar 19	85.93000 -0.35	86.87	85.83	86.48	114,136
11 Mar 19	86.28000 +0.52	86.93	85.41	86.55	162,097
08 Mar 19	85.76000 +0.35	86.21	84.45	84.87	129,727
07 Mar 19	85.41000 -0.40	86.25	84.99	86.11	152,884
06 Mar 19	85.81000 -2.67	89.00	85.79	88.34	216,862
05 Mar 19	88.48000 +0.44	89.16	87.71	87.91	102,780
04 Mar 19	88.04000 -1.09	89.72	88.00	89.30	190,882
01 Mar 19	89.13000 +1.47	89.20	87.65	88.25	144,435
28 Feb 19	87.66000 +0.78	88.08	86.44	87.03	170,587
27 Feb 19	86.88000 +0.03	87.29	86.10	86.70	215,809
26 Feb 19	86.85000 -1.65	89.55	86.81	88.19	217,095
25 Feb 19	88.50000 -0.53	90.57	88.38	89.56	189,075
22 Feb 19	89.03000 +0.88	89.33	87.79	88.43	131,558
21 Feb 19	88.15000 +0.08	88.57	86.44	88.08	193,369
20 Feb 19	88.07000 +1.21	88.17	86.44	86.97	288,134
19 Feb 19	86.86000 +1.27	87.30	83.56	85.23	147,839
15 Feb 19	85.59000 -0.50	87.06	85.20	86.77	187,496
14 Feb 19	86.09000 +0.24	87.03	85.88	86.00	308,080
13 Feb 19	85.85000 -0.05	86.63	85.58	85.91	205,636
12 Feb 19	85.90000 +3.42	86.15	82.48	82.67	253,643
11 Feb 19	82.48000 +0.23	82.95	81.56	82.53	142,979
08 Feb 19	82.25000 +0.32	82.48	81.37	81.57	80,748
07 Feb 19	81.93000 +0.18	82.45	80.64	81.18	117,496
06 Feb 19	81.75000 +1.04	81.78	79.51	80.26	121,161
05 Feb 19	80.71000 -0.73	82.10	79.53	81.15	176,339
04 Feb 19	81.44000 +0.23	82.73	79.80	81.52	338,244
01 Feb 19	81.21000 -1.22	82.97	80.66	81.73	246,784
31 Jan 19	82.43000 -2.58	85.51	79.93	79.93	524,683
30 Jan 19	85.01000 +1.95	85.63	82.22	83.07	356,903
29 Jan 19	83.06000 -1.27	84.47	82.99	84.32	195,601
28 Jan 19	84.33000 -0.44	85.72	81.75	84.10	175,341
25 Jan 19	84.77000 +0.77	85.39	83.57	84.57	218,609
24 Jan 19	84.00000 +1.48	84.11	82.45	82.53	255,768
23 Jan 19	82.52000 -0.35	83.75	81.24	82.89	238,918
22 Jan 19	82.87000 +0.51	83.59	81.87	82.30	368,654
18 Jan 19	82.36000 +1.28	83.12	80.99	81.50	295,416
17 Jan 19	81.08000 +1.99	81.13	78.65	78.90	293,176
16 Jan 19	79.09000 +0.58	79.70	76.75	78.76	195,339
15 Jan 19	78.51000 +1.26	78.75	76.98	77.19	208,348
14 Jan 19	77.25000 +0.23	78.16	75.38	76.68	151,508
11 Jan 19	77.02000 +0.40	77.44	75.60	76.12	195,850
10 Jan 19	76.62000 +0.89	76.93	72.68	75.31	153,203
09 Jan 19	75.73000 +1.34	76.19	74.12	74.55	448,547
08 Jan 19	74.39000 +1.07	74.53	72.43	73.55	227,994
07 Jan 19	73.32000 +0.10	74.49	72.47	72.90	314,298
04 Jan 19	73.22000 +2.69	73.77	71.10	71.10	253,779
03 Jan 19	70.53000 -1.32	72.79	69.83	71.40	282,778
02 Jan 19	71.85000 -0.50	72.33	70.25	71.28	316,821
31 Dec 18	72.35000 +0.97	72.56	70.45	71.89	294,073
28 Dec 18	71.38000 +1.26	71.85	70.01	70.40	283,706
27 Dec 18	70.12000 +0.11	70.18	68.03	68.97	286,996
26 Dec 18	70.01000 +1.66	70.10	67.59	68.72	338,040
24 Dec 18	68.35000 -1.28	69.92	67.45	69.29	143,318
21 Dec 18	69.63000 -1.89	71.52	66.28	71.15	812,268
20 Dec 18	71.52000 -1.52	73.38	71.10	73.02	285,551
19 Dec 18	73.04000 -1.49	75.72	72.55	74.58	337,954
18 Dec 18	74.53000 -0.95	76.15	74.33	75.98	431,963
17 Dec 18	75.48000 -2.73	78.92	75.22	77.95	372,457
14 Dec 18	78.21000 -1.83	81.04	78.14	79.29	195,566
13 Dec 18	80.04000 -3.96	84.06	76.14	84.01	325,827
12 Dec 18	84.00000 +2.97	84.99	81.23	82.10	241,233
11 Dec 18	81.03000 +0.88	81.62	78.58	81.18	185,119
10 Dec 18	80.15000 -1.08	81.33	79.15	79.62	177,436
07 Dec 18	81.23000 -3.12	85.15	81.06	84.45	152,458
06 Dec 18	84.35000 +1.74	84.97	80.71	81.30	441,073
04 Dec 18	82.61000 -4.34	86.90	82.45	86.64	234,541
03 Dec 18	86.95000 -2.10	89.07	85.06	88.31	202,136
30 Nov 18	89.05000 +0.76	89.92	88.06	88.30	268,742
29 Nov 18	88.29000 -0.10	88.90	86.69	87.97	194,013
28 Nov 18	88.39000 +1.88	88.68	86.13	86.78	206,922
27 Nov 18	86.51000 -0.44	87.06	86.10	86.67	254,596
26 Nov 18	86.95000 +0.77	88.37	86.87	86.97	262,043
23 Nov 18	86.18000 -0.01	86.54	85.24	85.24	100,609
21 Nov 18	86.19000 +1.52	86.50	84.17	85.50	173,034
20 Nov 18	84.67000 -1.20	85.97	84.36	85.05	224,665
19 Nov 18	85.87000 -1.63	87.39	85.37	87.32	190,064
16 Nov 18	87.50000 +2.05	88.30	84.72	85.00	421,884
15 Nov 18	85.45000 +1.55	86.11	82.35	83.65	311,891
14 Nov 18	83.90000 +1.84	84.08	79.07	82.50	294,129
13 Nov 18	82.06000 -1.14	84.01	81.53	83.48	280,144
12 Nov 18	83.20000 +0.18	84.29	82.13	83.01	307,521
09 Nov 18	83.02000 -0.35	83.49	80.64	83.02	218,582
08 Nov 18	83.37000 -3.04	87.37	82.25	86.42	283,922
07 Nov 18	86.41000 +0.26	87.58	85.48	86.15	415,192
06 Nov 18	86.15000 +3.21	86.24	82.55	82.95	339,384
05 Nov 18	82.94000 +0.75	83.43	81.41	82.50	508,065
02 Nov 18	82.19000 +1.57	82.24	80.65	80.79	280,029
01 Nov 18	80.62000 +0.22	81.23	78.86	80.95	170,346
31 Oct 18	80.40000 +0.48	81.98	79.84	80.84	485,047
30 Oct 18	79.92000 +1.88	80.04	77.30	78.19	190,676
29 Oct 18	78.04000 +1.05	79.09	77.32	78.10	227,163
26 Oct 18	76.99000 +2.05	77.38	74.50	74.75	286,053
25 Oct 18	74.94000 -0.69	78.51	72.26	74.88	337,900
24 Oct 18	75.63000 -3.10	79.95	75.54	78.61	251,787
23 Oct 18	78.73000 +0.60	79.68	76.43	77.11	250,875
22 Oct 18	78.13000 +0.02	79.11	77.41	78.23	199,686
19 Oct 18	78.11000 +0.83	78.69	77.00	77.00	293,701
18 Oct 18	77.28000 +0.26	77.55	76.19	76.63	240,410
17 Oct 18	77.02000 -0.15	77.95	75.33	76.93	166,561
16 Oct 18	77.17000 +2.85	77.35	73.00	74.72	306,306
15 Oct 18	74.32000 +0.21	75.18	73.30	73.96	112,913
12 Oct 18	74.11000 +0.42	75.36	73.04	74.59	232,330
11 Oct 18	73.69000 -0.17	75.30	73.45	73.45	372,768
10 Oct 18	73.86000 -2.97	77.48	73.76	76.60	243,132
09 Oct 18	76.83000 -0.64	78.67	76.43	77.62	316,478
08 Oct 18	77.47000 +0.00	77.47	77.47	77.47	196,523
05 Oct 18	77.47000 -1.28	79.02	76.45	78.82	226,589
04 Oct 18	78.75000 -1.76	80.88	78.14	80.28	192,505
03 Oct 18	80.51000 +0.77	81.02	79.06	80.08	108,085
02 Oct 18	79.74000 -1.12	80.91	79.16	80.87	224,300
01 Oct 18	80.86000 -1.14	82.62	80.68	82.62	178,503
28 Sep 18	82.00000 -0.10	82.70	81.85	81.85	201,667
27 Sep 18	82.10000 -1.40	83.70	81.90	83.45	209,774
26 Sep 18	83.50000 +0.40	85.65	83.43	85.20	278,393
25 Sep 18	83.10000 +0.65	83.28	82.15	82.15	289,829
24 Sep 18	82.45000 -0.55	82.95	81.50	82.85	331,720
21 Sep 18	83.00000 +1.00	83.50	82.30	82.40	903,041
20 Sep 18	82.00000 +2.25	82.35	79.94	80.05	178,324
19 Sep 18	79.75000 -0.55	81.20	79.30	80.40	264,898
18 Sep 18	80.30000 -1.25	81.85	80.20	81.55	311,057
17 Sep 18	81.55000 -0.45	82.30	81.10	82.05	313,494
14 Sep 18	82.00000 +0.45	82.55	81.22	81.50	171,737
13 Sep 18	81.55000 +0.65	82.12	80.95	81.25	191,838
12 Sep 18	80.90000 -0.35	81.50	80.00	81.30	202,818
11 Sep 18	81.25000 +1.60	81.40	78.35	79.25	199,849
10 Sep 18	79.65000 +0.05	80.33	79.30	80.00	152,217
07 Sep 18	79.60000 -0.20	80.13	78.90	79.65	162,662
06 Sep 18	79.80000 -0.40	80.72	79.75	80.30	163,274
05 Sep 18	80.20000 -0.40	80.65	79.70	80.55	178,647
04 Sep 18	80.60000 -0.70	81.45	79.75	81.30	246,626
31 Aug 18	81.30000 +0.55	81.30	80.00	80.40	162,463
30 Aug 18	80.75000 -0.60	81.35	80.55	81.25	103,261
29 Aug 18	81.35000 -0.45	82.30	81.25	81.75	127,895
28 Aug 18	81.80000 -0.60	82.95	81.55	82.70	115,243
27 Aug 18	82.40000 +0.65	83.95	81.95	82.05	286,123
24 Aug 18	81.75000 +0.75	82.00	81.05	81.20	153,802
23 Aug 18	81.00000 -1.30	82.85	80.90	81.95	109,567
22 Aug 18	82.30000 +0.80	82.55	81.45	81.45	111,442
21 Aug 18	81.50000 +1.30	81.95	80.15	80.15	209,796
20 Aug 18	80.20000 -0.25	80.93	79.95	80.60	168,430
17 Aug 18	80.45000 +0.30	80.80	79.50	80.05	144,115
16 Aug 18	80.15000 +0.75	80.85	79.28	79.85	241,604
15 Aug 18	79.40000 -1.60	81.20	79.10	80.60	147,781
14 Aug 18	81.00000 +0.45	81.65	80.50	80.50	138,817
13 Aug 18	80.55000 -0.15	81.95	80.17	80.70	166,419
10 Aug 18	80.70000 -0.05	81.50	80.05	80.25	127,894
09 Aug 18	80.75000 -0.10	81.38	80.60	80.95	113,942
08 Aug 18	80.85000 +0.70	81.25	79.64	80.15	183,156
07 Aug 18	80.15000 +0.85	80.70	79.30	79.45	220,993
06 Aug 18	79.30000 -0.05	79.60	78.30	79.05	257,971
03 Aug 18	79.35000 -1.00	81.10	78.65	80.50	271,311
02 Aug 18	80.35000 -0.35	81.20	79.80	80.10	351,049
01 Aug 18	80.70000 -0.50	82.80	80.10	81.10	332,406
31 Jul 18	81.20000 -1.20	82.60	81.00	82.60	306,841
30 Jul 18	82.40000 +0.00	82.98	81.28	82.25	351,908
27 Jul 18	82.40000 -6.70	89.65	82.05	89.10	554,407
26 Jul 18	89.10000 -4.70	93.95	87.00	93.95	548,334
25 Jul 18	93.80000 +0.50	94.10	92.95	93.20	225,564
24 Jul 18	93.30000 -0.50	94.15	92.55	94.15	196,673
23 Jul 18	93.80000 +0.10	94.15	93.50	93.75	148,336
20 Jul 18	93.70000 +0.85	93.83	92.50	93.05	167,596
19 Jul 18	92.85000 +0.15	93.40	91.95	92.05	161,056
18 Jul 18	92.70000 +0.90	92.85	91.60	91.80	192,485
17 Jul 18	91.80000 +0.90	92.20	90.95	90.95	388,555
16 Jul 18	90.90000 -0.70	91.80	90.70	91.55	319,293
13 Jul 18	91.60000 -0.50	92.15	91.35	91.95	108,670
12 Jul 18	92.10000 -0.75	93.25	91.95	93.25	147,901
11 Jul 18	92.85000 +0.40	93.00	91.55	92.00	153,090
10 Jul 18	92.45000 +0.30	92.95	91.78	92.70	188,083
09 Jul 18	92.15000 +1.25	92.25	91.00	91.10	178,996
06 Jul 18	90.90000 +1.40	90.95	89.08	89.45	206,486
05 Jul 18	89.50000 -1.85	91.95	89.10	91.50	222,477
03 Jul 18	91.35000 -0.15	92.18	90.70	91.75	164,427
02 Jul 18	91.50000 +1.65	91.68	89.35	89.55	400,281
29 Jun 18	89.85000 -0.50	91.15	89.85	90.85	210,748
28 Jun 18	90.35000 +1.30	90.45	88.43	89.10	201,960
27 Jun 18	89.05000 -2.55	91.70	88.95	91.65	196,428
26 Jun 18	91.60000 +1.40	91.95	89.95	90.35	294,039
25 Jun 18	90.20000 -1.55	91.60	89.15	91.60	213,462
22 Jun 18	91.75000 -1.00	93.50	91.25	92.70	991,364
21 Jun 18	92.75000 +0.40	93.60	91.94	92.60	270,204
20 Jun 18	92.35000 +1.70	92.50	91.00	91.10	211,274
19 Jun 18	90.65000 -1.20	91.10	89.90	91.10	222,443
18 Jun 18	91.85000 -0.45	92.50	91.50	92.15	240,011
15 Jun 18	92.30000 +0.00	92.40	91.40	91.75	407,257
14 Jun 18	92.30000 -0.25	92.95	91.90	92.95	189,065
13 Jun 18	92.55000 -0.40	93.40	92.43	93.10	760,736
12 Jun 18	92.95000 -1.05	94.15	92.60	94.05	239,905
11 Jun 18	94.00000 -0.10	94.45	92.05	93.80	245,138
08 Jun 18	94.10000 -0.05	94.55	93.80	94.00	362,363
07 Jun 18	94.15000 -1.00	95.40	93.75	95.30	267,144
06 Jun 18	95.15000 +0.55	95.40	94.35	94.75	233,784
05 Jun 18	94.60000 +0.75	94.78	93.25	93.70	247,843
04 Jun 18	93.85000 +1.55	93.95	92.50	92.65	290,815
01 Jun 18	92.30000 +1.55	92.35	91.15	91.40	293,924
31 May 18	90.75000 +0.05	91.55	90.65	90.65	365,792
30 May 18	90.70000 +1.35	90.95	89.65	89.65	465,473
29 May 18	89.35000 -0.75	90.15	88.98	89.40	381,779
25 May 18	90.10000 -1.60	90.65	89.70	90.65	372,026
24 May 18	91.70000 -0.75	92.60	90.90	92.45	683,069
23 May 18	92.45000 -0.70	93.45	92.40	93.00	375,771
22 May 18	93.15000 -1.20	94.90	93.10	94.50	337,874
21 May 18	94.35000 +1.45	94.75	93.40	93.40	391,951
18 May 18	92.90000 +0.40	93.35	92.58	92.85	284,642
17 May 18	92.50000 +1.10	93.40	91.35	91.35	324,874
16 May 18	91.40000 +2.50	91.85	88.75	88.95	368,579
15 May 18	88.90000 -0.15	89.55	88.35	88.55	565,233
14 May 18	89.05000 -0.40	89.90	88.75	89.40	390,481
11 May 18	89.45000 +0.35	89.90	89.03	89.25	442,390
10 May 18	89.10000 +1.30	89.10	88.00	88.15	446,089
09 May 18	87.80000 +0.05	88.35	87.50	88.05	368,746
08 May 18	87.75000 -0.20	88.60	87.30	88.50	517,808
07 May 18	87.95000 -2.90	90.20	87.85	90.20	422,095
04 May 18	90.85000 +1.90	91.00	88.30	88.65	568,104
03 May 18	88.95000 +1.15	89.05	87.20	87.45	507,344
02 May 18	87.80000 +0.05	88.70	87.70	88.30	323,991
01 May 18	87.75000 +1.05	87.80	85.80	86.45	376,786
30 Apr 18	86.70000 +2.25	88.35	84.30	84.90	749,442
27 Apr 18	84.45000 +2.55	85.50	81.15	82.60	405,104
26 Apr 18	81.90000 +1.15	83.10	80.40	83.10	287,698
25 Apr 18	80.75000 -0.45	81.80	80.20	80.75	463,961
24 Apr 18	81.20000 -1.50	83.50	80.60	83.20	505,596
23 Apr 18	82.70000 +0.50	82.83	81.70	82.65	316,745
20 Apr 18	82.20000 -1.80	84.50	82.05	83.70	382,761
19 Apr 18	84.00000 -0.10	85.15	83.90	84.35	426,922
18 Apr 18	84.10000 +0.35	84.75	83.65	84.05	410,110
17 Apr 18	83.75000 +0.00	84.40	83.50	84.20	499,305
16 Apr 18	83.75000 -0.10	84.55	83.65	84.45	267,291
13 Apr 18	83.85000 -0.70	85.10	83.60	85.10	167,127
12 Apr 18	84.55000 +0.50	85.00	84.15	84.15	306,394
11 Apr 18	84.05000 +0.90	84.30	82.50	82.70	206,693
10 Apr 18	83.15000 +1.80	83.55	81.58	82.35	270,397
09 Apr 18	81.35000 -0.05	82.60	81.15	81.95	333,648
06 Apr 18	81.40000 -1.35	83.10	80.95	82.35	202,717
05 Apr 18	82.75000 +0.50	83.28	82.15	82.75	501,044
04 Apr 18	82.25000 +1.45	82.55	79.75	79.90	369,479
03 Apr 18	80.80000 +0.00	81.95	80.70	81.35	400,637
02 Apr 18	80.80000 -0.45	81.95	80.35	80.95	296,419
29 Mar 18	81.25000 +1.60	81.70	79.45	79.90	540,961
28 Mar 18	79.65000 -0.05	80.50	79.00	79.60	286,883
27 Mar 18	79.70000 -1.95	81.80	79.25	81.70	403,218
26 Mar 18	81.65000 +1.90	82.10	80.30	80.70	233,209
23 Mar 18	79.75000 -0.95	81.40	79.75	81.05	313,308
22 Mar 18	80.70000 -1.85	82.25	80.70	82.05	243,998
21 Mar 18	82.55000 +0.20	83.90	82.10	82.10	263,256
20 Mar 18	82.35000 +0.65	82.65	81.50	81.95	258,767
19 Mar 18	81.70000 -0.25	82.10	81.10	81.80	343,531
16 Mar 18	81.95000 +1.00	82.10	80.60	80.90	512,964
15 Mar 18	80.95000 +0.50	81.10	80.20	80.60	154,944
14 Mar 18	80.45000 -0.15	81.25	80.35	80.90	245,583
13 Mar 18	80.60000 +0.25	81.10	79.95	80.50	332,309
12 Mar 18	80.35000 +1.55	80.55	78.35	78.80	205,096
09 Mar 18	78.80000 +1.45	79.20	77.35	77.75	215,901
08 Mar 18	77.35000 -0.75	78.25	76.80	78.15	198,320
07 Mar 18	78.10000 +1.15	78.15	76.35	76.55	204,058
06 Mar 18	76.95000 +1.50	76.95	75.25	75.80	325,909
05 Mar 18	75.45000 +0.80	75.85	74.05	74.35	210,280
02 Mar 18	74.65000 +1.60	74.90	72.30	72.55	195,759
01 Mar 18	73.05000 -0.65	74.20	72.35	73.65	281,895
28 Feb 18	73.70000 -1.20	75.90	73.70	75.15	259,856
27 Feb 18	74.90000 -0.55	76.15	74.90	75.60	173,096
26 Feb 18	75.45000 -0.50	76.20	75.20	75.95	177,938
23 Feb 18	75.95000 +1.10	75.95	74.65	75.00	172,266
22 Feb 18	74.85000 +0.90	75.80	74.15	74.15	312,723
21 Feb 18	73.95000 +1.20	75.05	72.75	73.05	270,027
20 Feb 18	72.75000 +0.60	72.95	71.60	71.75	208,461
16 Feb 18	72.15000 -0.45	73.50	71.95	72.35	252,998
15 Feb 18	72.60000 +0.30	73.03	72.10	72.65	239,613
14 Feb 18	72.30000 +0.05	72.60	71.55	71.75	365,466
13 Feb 18	72.25000 -0.95	73.70	72.20	72.45	265,619
12 Feb 18	73.20000 -0.35	74.05	72.50	73.75	230,079
09 Feb 18	73.55000 +2.75	74.10	70.89	71.30	296,561
08 Feb 18	70.80000 -2.50	73.75	70.75	73.70	392,097
07 Feb 18	73.30000 +0.10	73.70	72.75	73.05	226,968
06 Feb 18	73.20000 +0.50	73.68	70.60	71.70	232,254
05 Feb 18	72.70000 -1.25	74.95	72.68	73.55	313,288
02 Feb 18	73.95000 -0.30	75.35	73.05	74.45	400,833
01 Feb 18	74.25000 +1.15	75.25	68.65	75.25	591,136
31 Jan 18	73.10000 -0.05	74.10	73.00	73.10	405,988
30 Jan 18	73.15000 +0.85	73.45	72.05	72.20	164,921
29 Jan 18	72.30000 -0.65	73.30	72.25	72.90	186,319
26 Jan 18	72.95000 -0.15	73.25	72.30	73.20	239,090
25 Jan 18	73.10000 +1.40	73.15	71.55	72.20	213,229
24 Jan 18	71.70000 -0.20	72.40	71.30	72.10	120,440
23 Jan 18	71.90000 +0.25	71.95	71.25	71.35	99,243
22 Jan 18	71.65000 +0.40	71.65	70.75	71.40	103,523
19 Jan 18	71.25000 +0.85	71.30	70.15	70.15	126,326
18 Jan 18	70.40000 -0.55	71.20	70.15	71.10	144,075
17 Jan 18	70.95000 +0.30	71.35	70.63	70.80	157,380
16 Jan 18	70.65000 +0.20	71.35	70.15	70.65	195,438
12 Jan 18	70.45000 -0.05	70.90	70.15	70.15	162,151
11 Jan 18	70.50000 +1.05	70.50	69.35	69.60	156,053
10 Jan 18	69.45000 +0.50	70.00	68.78	68.90	188,050
09 Jan 18	68.95000 +0.05	70.10	68.80	69.05	348,132
08 Jan 18	68.90000 +0.30	69.18	68.30	69.00	307,050
05 Jan 18	68.60000 -1.20	70.05	68.50	69.90	222,037
04 Jan 18	69.80000 +0.45	70.25	69.60	69.70	158,367
03 Jan 18	69.35000 +1.50	69.50	68.10	68.10	159,017
02 Jan 18	67.85000 +0.40	67.95	66.90	67.55	200,771
29 Dec 17	67.45000 -0.35	68.00	67.35	67.90	176,436
28 Dec 17	67.80000 +0.45	68.05	67.45	67.45	98,372
27 Dec 17	67.35000 -0.10	67.90	67.05	67.45	81,335
26 Dec 17	67.45000 -0.15	68.00	67.30	67.50	120,393
22 Dec 17	67.60000 +0.30	67.95	66.90	67.45	122,591
21 Dec 17	67.30000 -0.10	67.85	67.15	67.50	188,386
20 Dec 17	67.40000 +0.35	68.45	67.25	67.40	141,588
19 Dec 17	67.05000 -0.80	68.10	67.00	67.90	224,549
18 Dec 17	67.85000 +0.20	68.60	67.20	68.05	223,962
15 Dec 17	67.65000 +1.20	68.10	66.40	66.60	1,037,788
14 Dec 17	66.45000 -1.30	68.00	65.85	67.70	316,815
13 Dec 17	67.75000 -0.25	68.15	66.95	68.00	241,414
12 Dec 17	68.00000 +0.15	68.50	67.75	68.00	168,892
11 Dec 17	67.85000 +0.10	68.10	67.50	67.75	211,941
08 Dec 17	67.75000 -0.05	68.00	67.20	67.85	393,765
07 Dec 17	67.80000 +0.60	68.10	66.90	66.95	315,545
06 Dec 17	67.20000 +0.20	67.65	66.75	66.95	124,780
05 Dec 17	67.00000 -0.20	67.50	66.80	67.15	133,849
04 Dec 17	67.20000 +0.60	67.45	66.70	67.30	155,541
01 Dec 17	66.60000 -0.80	67.55	65.55	67.55	167,002
30 Nov 17	67.40000 +0.50	67.50	66.70	67.30	316,756
29 Nov 17	66.90000 +0.15	67.40	66.60	67.10	361,255
28 Nov 17	66.75000 +0.55	66.90	66.20	66.55	261,380
27 Nov 17	66.20000 -0.50	66.85	65.80	66.65	155,575
24 Nov 17	66.70000 +0.40	66.75	65.88	66.35	137,424
22 Nov 17	66.30000 +0.20	66.40	65.85	66.20	129,059
21 Nov 17	66.10000 +0.60	66.20	65.55	65.75	271,555
20 Nov 17	65.50000 +0.15	66.20	65.31	65.60	331,424
17 Nov 17	65.35000 +0.75	65.50	64.05	64.35	145,986
16 Nov 17	64.60000 +0.90	65.15	63.95	63.95	209,428
15 Nov 17	63.70000 +0.25	64.43	63.00	63.15	245,545
14 Nov 17	63.45000 +0.35	63.95	62.65	62.75	142,215
13 Nov 17	63.10000 -0.30	63.40	62.75	63.40	142,533
10 Nov 17	63.40000 -0.60	64.30	63.40	63.65	91,358
09 Nov 17	64.00000 -0.50	64.30	63.17	64.05	126,514
08 Nov 17	64.50000 +0.25	65.10	63.45	63.85	383,027
07 Nov 17	64.25000 -0.90	65.60	63.55	65.00	168,015
06 Nov 17	65.15000 +0.65	65.60	64.25	64.25	145,202
03 Nov 17	64.50000 +0.30	64.75	64.00	64.15	103,282
02 Nov 17	64.20000 +0.45	64.40	63.55	63.65	141,309
01 Nov 17	63.75000 -0.10	64.45	62.90	64.30	172,738
31 Oct 17	63.85000 +0.55	63.95	63.15	63.25	259,389
30 Oct 17	63.30000 -1.15	64.45	63.20	63.90	129,768
27 Oct 17	64.45000 +1.60	64.85	62.90	63.10	264,622
26 Oct 17	62.85000 +2.45	64.30	62.00	62.75	244,562
25 Oct 17	60.40000 +0.55	60.40	59.50	59.90	108,391
24 Oct 17	59.85000 +0.25	60.00	59.40	59.60	136,141
23 Oct 17	59.60000 -1.00	60.85	59.35	60.50	157,399
20 Oct 17	60.60000 +1.00	61.05	60.15	60.15	242,614
19 Oct 17	59.60000 -0.85	60.25	59.50	60.25	285,348
18 Oct 17	60.45000 -0.10	61.05	59.95	60.65	148,712
17 Oct 17	60.55000 +0.20	60.70	60.15	60.35	132,208
16 Oct 17	60.35000 -0.50	61.25	59.45	60.90	269,109
13 Oct 17	60.85000 -0.10	61.05	60.53	61.05	219,764
12 Oct 17	60.95000 -0.35	61.45	60.90	61.25	136,751
11 Oct 17	61.30000 -0.20	61.80	60.97	61.75	204,108
10 Oct 17	61.50000 -0.05	62.40	61.40	61.95	165,086
09 Oct 17	61.55000 -0.15	61.88	61.05	61.70	197,813
06 Oct 17	61.70000 -0.25	61.95	61.40	61.90	154,995
05 Oct 17	61.95000 -0.90	63.15	61.80	62.95	205,776
04 Oct 17	62.85000 -0.15	63.40	62.45	63.40	166,882
03 Oct 17	63.00000 -0.25	63.35	62.80	63.25	162,586
02 Oct 17	63.25000 +0.10	63.30	62.25	63.20	220,230
29 Sep 17	63.15000 -0.30	63.60	62.90	63.35	213,160
28 Sep 17	63.45000 +0.75	63.55	62.50	62.70	189,641
27 Sep 17	62.70000 +0.35	62.95	62.25	62.75	274,047
26 Sep 17	62.35000 +0.20	62.70	61.80	62.20	176,553
25 Sep 17	62.15000 +0.65	62.30	61.40	61.40	188,806
22 Sep 17	61.50000 +0.50	61.65	60.80	60.90	247,851
21 Sep 17	61.00000 +0.25	61.00	60.50	60.60	126,800
20 Sep 17	60.75000 +0.10	61.05	60.35	60.45	201,365
19 Sep 17	60.65000 +0.65	60.80	59.80	59.95	171,787
18 Sep 17	60.00000 +0.20	60.35	59.75	59.90	131,788
15 Sep 17	59.80000 +1.85	60.20	57.80	58.05	516,292
14 Sep 17	57.95000 -0.35	58.65	57.75	58.15	196,631
13 Sep 17	58.30000 +0.00	58.40	57.90	58.20	166,439
12 Sep 17	58.30000 -0.45	58.80	58.25	58.80	133,553
11 Sep 17	58.75000 +0.35	58.95	58.35	58.80	191,885
08 Sep 17	58.40000 +0.15	58.50	58.15	58.25	118,421
07 Sep 17	58.25000 -0.15	58.45	57.95	58.25	132,867
06 Sep 17	58.40000 -0.05	58.80	58.15	58.65	113,125
05 Sep 17	58.45000 -0.65	59.25	58.35	58.90	125,090
01 Sep 17	59.10000 +0.40	59.15	58.53	58.75	130,194
31 Aug 17	58.70000 +0.70	58.75	58.25	58.35	137,008
30 Aug 17	58.00000 -0.50	58.60	57.95	58.45	285,977
29 Aug 17	58.50000 -0.40	58.75	58.25	58.55	207,178
28 Aug 17	58.90000 +0.00	59.25	58.70	59.15	282,982
25 Aug 17	58.90000 -0.60	59.75	58.85	59.55	192,614
24 Aug 17	59.50000 +0.50	59.95	58.75	59.25	152,371
23 Aug 17	59.00000 -0.25	59.45	58.85	58.95	179,772
22 Aug 17	59.25000 +0.05	59.35	58.92	59.35	185,581
21 Aug 17	59.20000 -0.80	59.95	59.15	59.95	280,621
18 Aug 17	60.00000 -0.20	60.35	59.75	59.80	440,651
17 Aug 17	60.20000 -0.15	60.45	60.00	60.20	302,345
16 Aug 17	60.35000 +0.30	60.65	60.10	60.15	238,139
15 Aug 17	60.05000 +0.75	60.15	59.15	59.30	217,905
14 Aug 17	59.30000 +1.15	59.60	58.30	58.45	139,985
11 Aug 17	58.15000 -0.45	58.60	57.55	58.15	191,951
10 Aug 17	58.60000 -0.30	59.25	58.50	58.80	153,265
09 Aug 17	58.90000 -0.05	59.00	58.33	58.70	224,596
08 Aug 17	58.95000 +0.55	59.45	57.95	58.40	135,139
07 Aug 17	58.40000 +0.55	58.65	57.70	57.95	100,583
04 Aug 17	57.85000 -0.05	58.25	57.65	58.00	102,474
03 Aug 17	57.90000 -0.05	58.05	57.75	57.95	129,154
02 Aug 17	57.95000 -0.30	58.75	57.70	58.20	155,736
01 Aug 17	58.25000 +0.10	58.50	58.00	58.25	191,931
31 Jul 17	58.15000 -0.30	58.60	58.00	58.60	200,174
28 Jul 17	58.45000 -0.50	59.00	58.35	58.95	169,740
27 Jul 17	58.95000 +1.00	60.75	57.65	58.20	362,403
26 Jul 17	57.95000 -0.15	58.55	57.88	58.05	189,554
25 Jul 17	58.10000 +0.10	58.30	58.00	58.25	135,518
24 Jul 17	58.00000 +0.05	58.30	57.60	58.20	231,798
21 Jul 17	57.95000 +0.00	58.50	57.75	58.30	171,736
20 Jul 17	57.95000 +0.00	58.10	57.70	57.95	158,129
19 Jul 17	57.95000 +0.00	58.30	57.78	58.30	221,415
18 Jul 17	57.95000 -0.10	58.35	57.65	57.90	128,108
17 Jul 17	58.05000 -0.50	58.30	56.40	57.50	247,479
14 Jul 17	58.55000 +0.10	59.05	58.15	58.40	191,748
13 Jul 17	58.45000 -0.10	58.95	57.50	58.65	614,684
12 Jul 17	58.55000 +0.05	59.10	58.22	58.95	173,741
11 Jul 17	58.50000 +0.55	58.80	57.55	58.10	257,100
10 Jul 17	57.95000 -0.20	58.45	57.65	57.85	137,967
07 Jul 17	58.15000 -0.30	58.65	58.05	58.65	169,138
06 Jul 17	58.45000 -0.20	58.70	58.10	58.35	171,865
05 Jul 17	58.65000 +0.05	58.85	58.15	58.55	112,487
03 Jul 17	58.60000 +0.30	59.10	58.35	58.40	67,998
30 Jun 17	58.30000 +0.05	58.75	58.05	58.35	133,281
29 Jun 17	58.25000 -0.60	59.20	57.90	59.20	110,696
28 Jun 17	58.85000 +0.50	59.35	58.50	58.90	212,796
27 Jun 17	58.35000 +0.85	58.63	57.32	57.55	213,274
26 Jun 17	57.50000 +0.40	57.90	57.10	57.25	123,727
23 Jun 17	57.10000 +0.50	57.30	56.45	56.70	495,538
22 Jun 17	56.60000 +1.05	57.19	55.35	55.60	297,776
21 Jun 17	55.55000 +0.05	55.90	55.30	55.60	182,884
20 Jun 17	55.50000 -0.35	56.00	55.35	55.55	75,222
19 Jun 17	55.85000 +0.20	56.15	55.55	55.95	108,816
16 Jun 17	55.65000 -0.30	55.90	55.30	55.35	278,891
15 Jun 17	55.95000 +0.25	56.10	55.35	55.35	104,815
14 Jun 17	55.70000 -0.15	56.05	55.40	55.85	146,849
13 Jun 17	55.85000 +0.25	56.00	55.35	55.60	140,569
12 Jun 17	55.60000 -0.45	56.80	55.25	56.10	170,657
09 Jun 17	56.05000 +0.95	56.10	55.25	55.25	195,659
08 Jun 17	55.10000 +0.75	55.20	54.25	54.40	152,955
07 Jun 17	54.35000 +0.15	54.70	54.05	54.15	132,086
06 Jun 17	54.20000 +0.60	54.30	53.10	53.35	167,469
05 Jun 17	53.60000 -0.70	54.42	53.60	54.20	92,459
02 Jun 17	54.30000 +0.30	54.75	53.65	53.95	138,022
01 Jun 17	54.00000 +0.35	54.25	53.40	53.55	318,771
31 May 17	53.65000 +0.50	53.70	52.65	53.45	260,274
30 May 17	53.15000 -0.60	53.70	53.10	53.60	137,824
26 May 17	53.75000 +0.30	53.85	53.00	53.45	121,078
25 May 17	53.45000 +0.05	53.90	53.20	53.55	275,255
24 May 17	53.40000 -0.75	54.65	53.30	54.05	209,783
23 May 17	54.15000 -0.30	54.60	53.50	54.60	168,334
22 May 17	54.45000 +0.75	54.50	53.65	53.75	107,551
19 May 17	53.70000 -0.35	54.65	53.70	54.00	134,109
18 May 17	54.05000 +0.40	54.22	53.50	53.55	290,312
17 May 17	53.65000 -0.35	54.15	53.15	53.35	227,009
16 May 17	54.00000 +1.70	54.10	52.90	53.50	278,937
15 May 17	52.30000 +0.40	52.45	51.95	51.97	137,033
12 May 17	51.90000 -0.50	52.30	51.63	52.15	157,317
11 May 17	52.40000 -0.80	53.00	52.20	52.90	170,636
10 May 17	53.20000 -0.20	53.58	53.05	53.30	128,057
09 May 17	53.40000 +0.35	53.60	53.00	53.20	173,909
08 May 17	53.05000 -0.25	53.45	52.80	53.30	119,099
05 May 17	53.30000 +0.05	53.60	52.90	53.30	174,847
04 May 17	53.25000 +0.20	53.45	53.00	53.15	236,569
03 May 17	53.05000 +0.00	53.15	52.45	52.65	151,962
02 May 17	53.05000 +1.70	53.15	51.30	51.30	338,060
01 May 17	51.35000 -0.60	52.15	50.95	52.05	235,920
28 Apr 17	51.95000 -0.10	52.75	51.30	52.30	251,459
27 Apr 17	52.05000 +0.60	54.95	51.05	52.50	390,270
26 Apr 17	51.45000 +0.00	51.70	50.55	51.30	424,609
25 Apr 17	51.45000 +0.50	51.90	51.20	51.25	206,608
24 Apr 17	50.95000 +0.85	51.15	50.47	50.90	180,176
21 Apr 17	50.10000 -0.05	50.50	49.95	50.10	207,146
20 Apr 17	50.15000 +1.25	50.58	48.95	49.00	290,174
19 Apr 17	48.90000 +0.10	49.15	48.45	48.90	182,777
18 Apr 17	48.80000 +0.25	48.80	48.00	48.35	147,035
17 Apr 17	48.55000 +0.85	48.65	47.75	47.75	114,072
13 Apr 17	47.70000 -0.50	48.25	47.60	48.15	108,900
12 Apr 17	48.20000 -0.50	48.75	48.00	48.60	132,054
11 Apr 17	48.70000 +0.15	48.80	48.25	48.50	252,523
10 Apr 17	48.55000 +0.50	48.70	47.80	48.05	258,314
07 Apr 17	48.05000 -0.45	48.60	48.00	48.25	261,821
06 Apr 17	48.50000 +0.25	48.55	47.85	48.25	223,418
05 Apr 17	48.25000 -0.80	49.55	48.15	49.30	235,325
04 Apr 17	49.05000 +0.05	49.42	48.65	48.95	223,689
03 Apr 17	49.00000 -0.15	49.40	48.75	49.15	297,962
31 Mar 17	49.15000 +0.90	49.60	48.10	48.10	482,709
30 Mar 17	48.25000 +1.60	48.35	46.60	46.60	302,229
29 Mar 17	46.65000 +0.95	46.75	45.50	45.60	176,751
28 Mar 17	45.70000 +0.35	45.70	45.00	45.15	199,700
27 Mar 17	45.35000 +0.00	45.60	44.80	44.80	249,487
24 Mar 17	45.35000 +0.70	45.53	44.70	44.80	279,803
23 Mar 17	44.65000 -0.05	44.90	44.45	44.60	243,442
22 Mar 17	44.70000 -0.70	45.20	44.35	45.20	418,480
21 Mar 17	45.40000 +0.25	45.60	44.50	45.35	386,264
20 Mar 17	45.15000 -0.15	45.45	45.00	45.30	133,579
17 Mar 17	45.30000 +0.00	45.42	44.30	45.35	420,426
16 Mar 17	45.30000 +0.90	45.47	44.40	44.45	263,350
15 Mar 17	44.40000 +0.75	44.60	43.65	43.95	247,689
14 Mar 17	43.65000 -0.20	44.08	43.35	43.75	235,378
13 Mar 17	43.85000 +0.35	44.00	43.50	43.50	137,987
10 Mar 17	43.50000 -0.45	44.55	43.05	43.20	442,538
09 Mar 17	43.95000 +0.95	44.10	43.05	43.05	246,283
08 Mar 17	43.00000 -0.70	44.00	43.00	43.80	137,993
07 Mar 17	43.70000 -0.35	44.05	43.50	43.90	250,595
06 Mar 17	44.05000 -0.15	44.05	43.47	43.95	153,084
03 Mar 17	44.20000 -0.40	44.85	44.00	44.55	136,989
02 Mar 17	44.60000 -1.20	45.85	44.50	45.85	244,620
01 Mar 17	45.80000 +1.45	45.90	44.65	44.95	481,811
28 Feb 17	44.35000 -0.45	44.75	44.05	44.65	360,770
27 Feb 17	44.80000 +0.65	44.85	44.05	44.20	395,780
24 Feb 17	44.15000 +0.35	44.20	43.15	43.50	267,093
23 Feb 17	43.80000 +0.45	44.30	43.00	43.40	274,232
22 Feb 17	43.35000 +0.15	43.38	42.70	43.10	131,189
21 Feb 17	43.20000 -0.35	43.70	42.70	43.60	122,909
17 Feb 17	43.55000 -0.35	43.95	43.30	43.95	202,248
16 Feb 17	43.90000 +0.10	43.95	43.25	43.70	194,105
15 Feb 17	43.80000 +0.30	43.80	43.20	43.30	145,980
14 Feb 17	43.50000 -0.25	43.65	43.05	43.55	239,762
13 Feb 17	43.75000 -0.45	44.55	43.60	44.35	211,042
10 Feb 17	44.20000 -0.55	44.90	43.90	44.70	190,867
09 Feb 17	44.75000 +0.50	45.35	43.95	44.10	500,679
08 Feb 17	44.25000 +0.75	44.30	42.75	43.30	473,710
07 Feb 17	43.50000 +0.20	43.95	43.15	43.60	391,263
06 Feb 17	43.30000 -0.25	43.95	43.10	43.35	387,902
03 Feb 17	43.55000 +0.40	44.20	42.95	43.50	459,469
02 Feb 17	43.15000 +0.40	43.65	39.80	41.10	808,900
01 Feb 17	42.75000 +0.05	43.65	42.65	43.00	556,384
31 Jan 17	42.70000 +0.85	42.80	41.60	41.60	345,155
30 Jan 17	41.85000 -0.25	42.05	41.45	42.00	313,823
27 Jan 17	42.10000 -0.80	42.90	41.90	42.85	315,558
26 Jan 17	42.90000 -0.45	43.60	42.50	43.15	434,238
25 Jan 17	43.35000 +0.10	43.85	42.65	43.85	385,954
24 Jan 17	43.25000 +0.20	43.90	42.70	43.10	270,542
23 Jan 17	43.05000 -0.55	44.00	42.80	43.50	286,559
20 Jan 17	43.60000 +0.65	43.70	42.75	42.85	406,014
19 Jan 17	42.95000 -0.05	43.30	42.70	43.00	264,563
18 Jan 17	43.00000 -0.40	43.45	42.70	43.45	310,801
17 Jan 17	43.40000 -0.60	43.90	43.05	43.65	512,800
13 Jan 17	44.00000 +0.45	44.60	43.60	43.60	563,190
12 Jan 17	43.55000 -2.00	45.00	42.83	44.70	718,257
11 Jan 17	45.55000 -0.95	46.50	44.70	46.50	425,652
10 Jan 17	46.50000 -0.30	46.90	46.25	46.90	298,576
09 Jan 17	46.80000 -0.95	47.75	46.75	47.75	289,172
06 Jan 17	47.75000 -0.40	48.20	47.35	48.20	210,670
05 Jan 17	48.15000 -0.50	48.45	47.85	48.25	220,045
04 Jan 17	48.65000 +1.35	48.70	47.50	47.75	247,340
03 Jan 17	47.30000 +0.30	47.50	46.85	47.40	267,363
30 Dec 16	47.00000 +0.10	47.10	46.60	46.95	257,067
29 Dec 16	46.90000 +0.65	47.15	46.25	46.30	171,079
28 Dec 16	46.25000 -0.50	46.95	45.80	46.75	155,463
27 Dec 16	46.75000 +0.75	47.25	45.95	46.00	153,894
23 Dec 16	46.00000 +0.10	46.20	45.75	46.00	169,801
22 Dec 16	45.90000 -0.95	46.80	45.55	46.80	148,411
21 Dec 16	46.85000 +0.00	47.05	46.05	46.80	98,874
20 Dec 16	46.85000 +0.40	46.90	46.25	46.50	192,097
19 Dec 16	46.45000 -0.55	47.40	46.10	47.05	162,808
16 Dec 16	47.00000 +0.70	47.40	46.20	46.60	572,525
15 Dec 16	46.30000 -0.15	47.20	45.95	46.40	225,300
14 Dec 16	46.45000 -0.05	46.90	46.00	46.20	172,899
13 Dec 16	46.50000 -0.35	47.45	45.95	47.10	221,586
12 Dec 16	46.85000 -1.10	48.10	46.65	47.70	175,895
09 Dec 16	47.95000 +0.10	48.60	47.45	47.90	232,900
08 Dec 16	47.85000 +0.95	47.95	46.35	47.00	241,153
07 Dec 16	46.90000 +0.75	46.90	45.30	46.05	298,847
06 Dec 16	46.15000 +1.00	46.15	44.70	45.20	210,689
05 Dec 16	45.15000 +0.35	45.70	44.75	45.15	240,239
02 Dec 16	44.80000 -0.15	45.15	44.60	44.95	260,306
01 Dec 16	44.95000 -0.95	46.45	44.60	45.90	291,971
30 Nov 16	45.90000 -2.00	48.10	45.80	47.90	532,955
29 Nov 16	47.90000 +0.50	48.05	47.05	47.60	324,409
28 Nov 16	47.40000 -0.40	48.05	47.10	47.65	228,750
25 Nov 16	47.80000 +0.00	48.15	47.30	47.95	80,836
23 Nov 16	47.80000 +0.25	47.95	47.10	47.25	256,702
22 Nov 16	47.55000 +1.65	47.60	45.80	46.20	408,964
21 Nov 16	45.90000 -1.00	47.15	45.50	47.15	291,036
18 Nov 16	46.90000 -0.10	47.35	46.70	47.20	242,024
17 Nov 16	47.00000 -0.05	47.75	46.65	47.35	202,018
16 Nov 16	47.05000 -0.60	48.00	46.95	47.65	414,370
15 Nov 16	47.65000 -1.35	48.75	47.10	48.75	258,516
14 Nov 16	49.00000 +0.15	49.40	48.45	49.30	314,479
11 Nov 16	48.85000 +0.75	49.00	47.55	48.35	397,711
10 Nov 16	48.10000 +1.20	49.20	47.05	47.50	543,901
09 Nov 16	46.90000 -0.50	47.40	46.30	46.80	396,291
08 Nov 16	47.40000 +0.00	47.60	46.55	47.15	153,528
07 Nov 16	47.40000 +1.95	48.00	46.25	46.55	243,389
04 Nov 16	45.45000 +0.40	46.00	45.00	45.25	319,838
03 Nov 16	45.05000 -1.05	46.35	44.85	46.35	186,494
02 Nov 16	46.10000 -0.90	46.95	46.05	46.85	273,997
01 Nov 16	47.00000 -0.20	47.50	46.72	47.30	240,456
31 Oct 16	47.20000 +0.10	47.60	46.75	46.75	313,987
28 Oct 16	47.10000 -2.60	50.05	46.55	50.05	334,473
27 Oct 16	49.70000 +2.30	52.60	49.53	52.50	59,968
26 Oct 16	47.40000 -0.50	47.95	47.10	47.40	207,233
25 Oct 16	47.90000 +0.20	48.25	47.30	47.75	234,606
24 Oct 16	47.70000 +0.85	47.75	46.95	46.95	145,197
21 Oct 16	46.85000 -0.16	46.88	46.14	46.31	133,306
20 Oct 16	47.01000 -0.04	47.22	46.66	46.80	108,982
19 Oct 16	47.05000 +0.85	47.43	46.00	46.07	165,549
18 Oct 16	46.20000 +0.04	46.59	46.07	46.52	153,129
17 Oct 16	46.16000 -0.40	46.55	46.00	46.50	177,926
14 Oct 16	46.56000 -0.82	47.85	46.21	47.73	169,591
13 Oct 16	47.38000 +0.00	49.54	47.20	48.95	288,381
12 Oct 16	47.38000 -0.24	47.66	47.08	47.60	116,043
11 Oct 16	47.62000 -0.68	48.87	47.31	48.87	103,463
10 Oct 16	48.30000 +1.00	48.37	47.21	47.40	150,330
07 Oct 16	47.30000 +0.66	47.41	46.47	46.69	232,849
06 Oct 16	46.64000 -1.27	47.89	46.61	47.89	217,063
05 Oct 16	47.91000 -0.10	48.52	47.88	48.08	130,228
04 Oct 16	48.01000 -1.08	49.37	47.53	49.37	283,602
03 Oct 16	49.09000 +2.01	50.30	48.19	48.21	699,442
30 Sep 16	47.08000 +0.84	47.30	46.05	46.70	230,304
29 Sep 16	46.24000 -0.69	47.61	45.88	47.61	149,656
28 Sep 16	46.93000 +0.67	47.09	46.11	46.53	227,452
27 Sep 16	46.26000 -0.05	46.29	45.78	45.99	213,457
26 Sep 16	46.31000 -1.13	47.20	46.15	47.01	240,590
23 Sep 16	47.44000 -0.44	48.08	47.35	47.69	187,865
22 Sep 16	47.88000 +0.94	47.96	46.97	47.34	262,175
21 Sep 16	46.94000 -0.06	47.63	46.63	47.39	272,988
20 Sep 16	47.00000 +0.59	47.08	45.98	46.65	280,714
19 Sep 16	46.41000 -0.15	47.06	45.87	46.46	148,509
16 Sep 16	46.56000 -0.27	47.10	46.42	46.50	287,926
15 Sep 16	46.83000 +1.16	46.97	44.94	45.62	193,237
14 Sep 16	45.67000 -1.00	46.88	45.42	46.50	235,269
13 Sep 16	46.67000 -0.71	47.31	46.17	46.83	252,062
12 Sep 16	47.38000 +0.03	47.69	46.72	46.79	292,933
09 Sep 16	47.35000 -2.41	49.61	47.27	49.47	354,338
08 Sep 16	49.76000 -1.32	50.45	49.38	50.41	398,614
07 Sep 16	51.08000 +0.54	51.10	48.60	50.27	684,110
06 Sep 16	50.54000 -2.29	52.78	50.15	52.78	524,528
02 Sep 16	52.83000 +2.51	53.29	51.90	52.49	310,971
01 Sep 16	50.32000 -1.40	52.16	49.70	49.70	1,873,106
31 Aug 16	51.72000 -1.05	52.86	51.55	52.54	212,572
30 Aug 16	52.77000 +0.48	52.87	52.00	52.12	120,645
29 Aug 16	52.29000 +0.45	52.33	51.73	51.91	78,059
26 Aug 16	51.84000 +0.49	51.96	50.98	51.49	131,198
25 Aug 16	51.35000 -0.41	51.90	51.10	51.80	141,259
24 Aug 16	51.76000 -1.68	53.43	50.85	53.43	182,645
23 Aug 16	53.44000 -0.38	53.75	52.78	53.75	138,917
22 Aug 16	53.82000 +0.76	53.95	52.48	52.82	114,250
19 Aug 16	53.06000 +0.18	53.08	52.39	52.89	112,146
18 Aug 16	52.88000 +0.95	52.89	51.79	52.03	119,799
17 Aug 16	51.93000 +0.07	52.16	51.30	51.77	179,809
16 Aug 16	51.86000 -0.69	52.51	51.64	52.41	212,365
15 Aug 16	52.55000 +1.53	52.60	51.33	51.33	207,567
12 Aug 16	51.02000 -0.46	51.52	50.23	51.23	176,249
11 Aug 16	51.48000 +0.07	51.88	51.30	51.50	238,770
10 Aug 16	51.41000 +0.23	51.53	50.83	51.21	289,096
09 Aug 16	51.18000 -0.25	51.87	50.94	51.26	197,517
08 Aug 16	51.43000 +0.27	51.62	51.05	51.09	110,615
05 Aug 16	51.16000 +0.35	51.66	50.98	51.06	143,670
04 Aug 16	50.81000 -0.04	51.31	50.62	50.75	87,942
03 Aug 16	50.85000 +0.19	51.15	50.18	50.81	159,938
02 Aug 16	50.66000 -0.43	51.37	50.37	51.25	105,808
01 Aug 16	51.09000 -0.22	51.90	50.81	51.46	97,283
29 Jul 16	51.31000 +0.29	51.41	50.23	51.00	215,029
28 Jul 16	51.02000 -0.26	53.18	50.85	53.18	191,129
27 Jul 16	51.28000 +0.52	51.36	49.95	50.73	177,222
26 Jul 16	50.76000 -0.78	52.01	50.63	51.58	99,687
25 Jul 16	51.54000 -0.26	51.91	51.30	51.91	71,022
22 Jul 16	51.80000 +0.99	52.06	50.47	50.72	89,801
21 Jul 16	50.81000 -0.83	51.82	50.69	51.82	68,523
20 Jul 16	51.64000 +0.11	52.11	51.19	51.75	82,155
19 Jul 16	51.53000 -0.13	51.85	51.27	51.75	96,406
18 Jul 16	51.66000 -0.15	51.85	51.22	51.60	87,514
15 Jul 16	51.81000 +0.56	51.81	51.21	51.64	190,434
14 Jul 16	51.25000 -0.28	51.76	50.89	51.53	126,147
13 Jul 16	51.53000 +0.33	51.59	50.70	51.44	173,353
12 Jul 16	51.20000 -0.10	51.92	51.14	51.68	174,665
11 Jul 16	51.30000 +0.73	51.38	50.45	50.98	142,445
08 Jul 16	50.57000 +0.60	50.85	49.69	50.52	185,496
07 Jul 16	49.97000 -0.10	50.57	49.54	50.40	131,006
06 Jul 16	50.07000 +0.21	50.29	49.17	49.55	165,678
05 Jul 16	49.86000 -0.92	50.81	49.33	50.81	117,312
01 Jul 16	50.78000 -0.55	51.74	50.73	51.24	109,197
30 Jun 16	51.33000 +1.38	51.37	49.34	50.19	186,024
29 Jun 16	49.95000 +1.66	50.01	48.44	48.89	101,331
28 Jun 16	48.29000 +0.29	48.84	48.00	48.46	144,823
27 Jun 16	48.00000 -1.19	49.03	47.49	48.63	153,724
24 Jun 16	49.19000 -1.22	49.65	47.29	48.57	297,064
23 Jun 16	50.41000 +1.76	50.47	48.85	48.95	143,317
22 Jun 16	48.65000 -0.09	49.07	48.33	48.59	78,944
21 Jun 16	48.74000 -0.27	48.92	48.21	48.89	102,365
20 Jun 16	49.01000 +1.06	49.35	48.03	48.48	154,297
17 Jun 16	47.95000 +1.67	48.42	46.53	46.53	320,236
16 Jun 16	46.28000 -0.11	46.34	45.76	46.15	120,145
15 Jun 16	46.39000 +0.08	47.01	46.06	46.43	156,323
14 Jun 16	46.31000 -0.29	47.09	45.92	46.76	176,433
13 Jun 16	46.60000 -0.40	47.34	46.25	46.81	229,728
10 Jun 16	47.00000 +0.18	47.05	46.08	46.31	139,875
09 Jun 16	46.82000 -0.22	46.97	46.11	46.72	158,328
08 Jun 16	47.04000 +0.54	47.15	46.05	46.58	119,868
07 Jun 16	46.50000 -0.08	47.15	46.06	46.39	135,183
06 Jun 16	46.58000 +1.76	46.82	44.73	44.97	180,923
03 Jun 16	44.82000 +1.09	44.90	43.53	44.69	245,089
02 Jun 16	43.73000 -0.34	43.91	43.19	43.42	115,196
01 Jun 16	44.07000 +0.38	44.14	43.11	43.84	150,462
31 May 16	43.69000 -0.38	44.64	43.63	44.17	164,920
27 May 16	44.07000 +0.55	44.10	43.22	43.49	119,243
26 May 16	43.52000 -0.53	44.28	43.49	43.99	136,404
25 May 16	44.05000 -0.17	44.44	43.81	44.21	138,984
24 May 16	44.22000 +0.72	44.72	43.57	43.57	158,722
23 May 16	43.50000 -0.62	44.40	43.44	44.18	147,249
20 May 16	44.12000 +0.20	44.30	43.67	44.28	208,782
19 May 16	43.92000 -0.34	44.75	43.67	44.30	224,782
18 May 16	44.26000 +0.34	44.79	43.81	43.94	209,365
17 May 16	43.92000 -1.35	45.43	43.28	45.43	414,178
16 May 16	45.27000 -0.78	47.10	45.23	46.44	259,453
13 May 16	46.05000 +0.12	47.46	45.56	45.88	276,073
12 May 16	45.93000 -0.94	47.36	45.74	47.09	247,154
11 May 16	46.87000 -0.44	47.61	46.64	47.02	132,071
10 May 16	47.31000 -0.17	47.73	47.08	47.56	99,228
09 May 16	47.48000 +0.01	47.79	46.92	47.32	107,146
06 May 16	47.47000 +1.37	47.50	45.81	45.86	144,759
05 May 16	46.10000 -1.27	47.64	46.09	47.48	214,410
04 May 16	47.37000 +0.91	47.78	45.96	46.50	253,288
03 May 16	46.46000 +0.44	46.70	45.20	45.57	332,427
02 May 16	46.02000 +0.29	46.16	44.63	46.16	564,161
29 Apr 16	45.73000 -2.97	49.15	45.34	48.71	430,660
28 Apr 16	48.70000 +0.01	53.67	48.30	50.60	897,911
27 Apr 16	48.69000 +1.06	48.79	47.03	47.75	164,498
26 Apr 16	47.63000 +0.60	47.71	46.18	47.25	134,637
25 Apr 16	47.03000 +0.33	47.05	46.37	46.53	129,183
22 Apr 16	46.70000 +0.22	47.36	46.07	46.49	255,540
21 Apr 16	46.48000 -1.27	46.98	46.11	46.82	206,870
20 Apr 16	47.75000 +0.26	47.91	46.52	47.58	118,688
19 Apr 16	47.49000 -0.15	48.00	47.45	47.91	106,677
18 Apr 16	47.64000 +0.78	47.70	46.61	46.61	130,351
15 Apr 16	46.86000 -0.13	47.08	46.48	46.74	141,575
14 Apr 16	46.99000 +0.60	47.35	45.97	46.55	285,746
13 Apr 16	46.39000 +1.01	46.83	45.24	45.82	171,036
12 Apr 16	45.38000 +0.61	45.92	44.69	44.97	127,281
11 Apr 16	44.77000 -0.46	45.88	44.41	45.56	149,294
08 Apr 16	45.23000 +0.62	45.60	44.45	45.04	251,547
07 Apr 16	44.61000 -0.49	45.34	44.01	44.98	147,965
06 Apr 16	45.10000 +0.31	45.50	44.49	44.94	134,004
05 Apr 16	44.79000 -0.61	45.98	44.76	45.10	196,774
04 Apr 16	45.40000 +0.33	46.09	44.62	45.24	170,286
01 Apr 16	45.07000 -0.99	45.58	44.02	45.58	183,836
31 Mar 16	46.06000 +0.13	46.28	45.40	45.83	158,698
30 Mar 16	45.93000 -0.24	46.72	45.71	46.35	145,301
29 Mar 16	46.17000 +0.71	46.34	44.70	45.31	205,715
28 Mar 16	45.46000 +0.41	45.92	45.07	45.08	211,454
24 Mar 16	45.05000 +1.67	45.10	43.02	43.43	215,294
23 Mar 16	43.38000 -0.22	44.00	43.34	43.70	138,459
22 Mar 16	43.60000 -0.30	44.06	43.51	43.62	111,763
21 Mar 16	43.90000 +0.90	43.97	42.75	42.75	200,766
18 Mar 16	43.00000 -1.49	44.18	42.48	44.18	443,043
17 Mar 16	44.49000 +0.79	44.63	43.55	43.79	289,975
16 Mar 16	43.70000 +0.00	44.09	43.23	43.51	121,739
15 Mar 16	43.70000 -0.99	44.55	43.31	44.55	128,494
14 Mar 16	44.69000 -0.19	45.28	44.08	44.88	162,565
11 Mar 16	44.88000 +0.34	45.36	44.41	44.75	234,115
10 Mar 16	44.54000 +0.32	45.47	43.75	44.50	208,889
09 Mar 16	44.22000 +1.16	44.28	42.67	43.32	198,923
08 Mar 16	43.06000 -1.53	45.12	43.01	44.13	218,663
07 Mar 16	44.59000 +0.64	44.65	43.53	43.84	181,879
04 Mar 16	43.95000 +0.58	44.26	43.40	43.46	118,260
03 Mar 16	43.37000 +1.04	43.49	42.25	42.53	311,981
02 Mar 16	42.33000 -0.21	42.71	41.92	42.48	233,635
01 Mar 16	42.54000 +0.37	43.29	42.03	42.55	268,119
29 Feb 16	42.17000 -0.26	43.26	41.81	42.51	344,213
26 Feb 16	42.43000 +0.64	42.60	41.20	41.95	357,743
25 Feb 16	41.79000 +0.74	41.82	40.92	41.24	256,405
24 Feb 16	41.05000 +0.56	41.37	39.61	40.14	193,648
23 Feb 16	40.49000 -0.59	41.66	40.20	41.21	210,073
22 Feb 16	41.08000 +1.08	41.54	40.32	40.32	330,293
19 Feb 16	40.00000 -0.26	40.21	39.56	40.18	445,149
18 Feb 16	40.26000 +0.11	40.74	39.91	40.12	303,758
17 Feb 16	40.15000 +0.87	40.64	39.12	39.26	238,337
16 Feb 16	39.28000 +1.11	39.62	38.12	38.62	338,286
12 Feb 16	38.17000 +0.79	38.33	36.95	37.70	150,997
11 Feb 16	37.38000 -0.61	37.72	36.38	37.44	184,676
10 Feb 16	37.99000 +0.08	39.39	37.78	38.12	227,311
09 Feb 16	37.91000 +0.59	38.40	36.57	37.01	335,246
08 Feb 16	37.32000 +1.80	37.62	35.01	35.31	345,098
05 Feb 16	35.52000 -0.12	36.17	35.31	35.49	177,598
04 Feb 16	35.64000 +0.94	35.81	34.67	34.68	174,019
03 Feb 16	34.70000 +0.25	34.92	33.37	34.81	130,563
02 Feb 16	34.45000 -0.80	34.96	34.32	34.96	152,641
01 Feb 16	35.25000 -0.25	35.69	33.97	35.21	237,183
29 Jan 16	35.50000 +5.28	36.06	30.71	30.99	779,745
28 Jan 16	30.22000 -7.42	37.49	29.64	35.00	1,088,165
27 Jan 16	37.64000 -0.34	38.31	36.00	37.79	153,483
26 Jan 16	37.98000 +0.50	38.34	36.68	37.67	142,770
25 Jan 16	37.48000 -1.69	39.35	37.37	38.87	218,242
22 Jan 16	39.17000 +0.22	39.96	38.86	39.44	184,039
21 Jan 16	38.95000 +0.61	39.37	38.14	38.31	214,249
20 Jan 16	38.34000 +0.09	38.71	36.78	37.68	370,953
19 Jan 16	38.25000 -0.81	39.71	37.90	39.00	298,679
15 Jan 16	39.06000 +0.16	39.10	36.90	37.99	292,651
14 Jan 16	38.90000 +0.95	39.40	37.60	38.22	223,172
13 Jan 16	37.95000 -0.88	39.13	37.56	39.00	201,022
12 Jan 16	38.83000 -0.05	39.70	38.11	39.15	225,579
11 Jan 16	38.88000 +0.28	39.16	38.47	38.79	195,982
08 Jan 16	38.60000 -0.48	39.72	38.29	39.19	266,295
07 Jan 16	39.08000 +2.22	40.08	38.06	38.72	409,909
06 Jan 16	36.86000 -0.14	37.04	36.43	36.51	142,629
05 Jan 16	37.00000 -0.04	37.16	36.54	37.09	131,296
04 Jan 16	37.04000 -0.39	37.35	36.00	36.86	195,085
31 Dec 15	37.43000 -0.11	38.00	37.29	37.48	158,834
30 Dec 15	37.54000 -0.71	38.38	37.44	38.24	74,276
29 Dec 15	38.25000 -0.07	38.75	37.92	38.53	124,155
28 Dec 15	38.32000 -1.15	39.38	38.19	39.38	118,504
24 Dec 15	39.47000 +0.14	39.69	39.06	39.37	48,442
23 Dec 15	39.33000 +0.68	39.50	38.39	38.71	155,139
22 Dec 15	38.65000 +0.95	38.98	37.73	37.98	168,357
21 Dec 15	37.70000 +0.70	37.73	37.00	37.17	187,061
18 Dec 15	37.00000 -0.22	37.54	36.56	37.25	727,576
17 Dec 15	37.22000 -0.12	37.74	36.92	37.54	261,330
16 Dec 15	37.34000 -0.28	37.87	37.07	37.87	197,128
15 Dec 15	37.62000 -0.06	38.34	37.21	37.92	280,075
14 Dec 15	37.68000 -0.49	38.72	37.48	38.24	573,187
11 Dec 15	38.17000 -0.36	38.55	37.72	37.72	263,202
10 Dec 15	38.53000 +0.40	38.61	37.68	38.05	128,489
09 Dec 15	38.13000 -0.44	39.13	37.81	38.28	154,448
08 Dec 15	38.57000 -1.20	39.37	38.39	39.37	272,025
07 Dec 15	39.77000 -0.20	40.11	39.37	39.85	319,822
04 Dec 15	39.97000 +0.78	40.02	38.83	39.17	302,553
03 Dec 15	39.19000 -0.02	39.83	38.75	39.34	234,461
02 Dec 15	39.21000 +0.81	39.76	38.02	38.36	187,798
01 Dec 15	38.40000 -0.49	39.40	38.00	39.09	165,349
30 Nov 15	38.89000 -0.40	39.66	38.59	39.31	192,943
27 Nov 15	39.29000 +0.05	39.79	38.95	39.14	52,480
25 Nov 15	39.24000 +0.36	39.38	38.63	38.95	67,152
24 Nov 15	38.88000 +0.20	39.00	38.02	38.49	107,769
23 Nov 15	38.68000 +0.03	39.02	38.37	38.53	115,789
20 Nov 15	38.65000 +1.13	38.73	37.77	37.77	182,219
19 Nov 15	37.52000 +0.06	37.85	37.04	37.38	124,318
18 Nov 15	37.46000 +0.34	37.83	36.91	37.19	132,105
17 Nov 15	37.12000 +0.25	38.06	35.82	36.98	175,080
16 Nov 15	36.87000 +0.57	36.93	35.91	36.17	128,979
13 Nov 15	36.30000 -0.70	37.83	36.19	36.73	186,622
12 Nov 15	37.00000 -1.05	38.67	36.93	37.68	177,329
11 Nov 15	38.05000 -0.49	38.91	38.04	38.85	142,262
10 Nov 15	38.54000 -0.31	39.11	37.96	38.85	179,345
09 Nov 15	38.85000 -0.62	39.71	38.60	39.46	114,118
06 Nov 15	39.47000 +0.78	39.60	38.21	38.53	129,950
05 Nov 15	38.69000 -0.22	39.14	38.50	38.92	127,480
04 Nov 15	38.91000 -0.48	40.00	38.86	39.47	146,880
03 Nov 15	39.39000 +0.89	40.12	38.39	38.53	244,400
02 Nov 15	38.50000 +0.35	38.69	37.74	38.18	167,764
30 Oct 15	38.15000 -0.39	39.14	38.09	38.57	143,441
29 Oct 15	38.54000 +0.26	38.96	37.91	38.05	129,318
28 Oct 15	38.28000 +1.64	38.48	36.65	36.78	190,905
27 Oct 15	36.64000 -0.64	37.48	36.24	37.23	133,735
26 Oct 15	37.28000 +0.28	37.51	36.14	37.07	135,611
23 Oct 15	37.00000 +0.41	37.10	36.15	36.91	249,031
22 Oct 15	36.59000 -1.27	38.03	36.51	37.76	289,739
21 Oct 15	37.86000 -0.06	39.70	37.72	38.43	342,974
20 Oct 15	37.92000 -4.24	41.60	36.59	41.60	776,449
19 Oct 15	42.16000 -0.30	42.32	41.74	42.10	146,279
16 Oct 15	42.46000 -0.65	43.42	41.99	43.21	111,637
15 Oct 15	43.11000 +0.99	43.21	42.01	42.25	132,105
14 Oct 15	42.12000 -1.45	43.51	42.04	43.51	154,420
13 Oct 15	43.57000 +0.10	44.09	43.37	43.40	153,136
12 Oct 15	43.47000 -0.23	43.90	43.37	43.80	125,791
09 Oct 15	43.70000 +0.57	44.19	43.00	43.33	166,998
08 Oct 15	43.13000 +0.64	43.30	42.31	42.52	182,663
07 Oct 15	42.49000 +1.65	43.04	41.05	41.05	163,067
06 Oct 15	40.84000 -1.25	41.92	40.64	41.92	240,445
05 Oct 15	42.09000 +2.26	42.20	39.51	40.24	127,381
02 Oct 15	39.83000 +0.28	39.83	38.77	39.28	232,036
01 Oct 15	39.55000 -0.51	40.17	39.15	40.05	213,685
30 Sep 15	40.06000 +0.25	40.28	39.06	40.11	302,309
29 Sep 15	39.81000 +0.13	40.32	39.23	39.77	254,983
28 Sep 15	39.68000 -1.64	41.44	39.60	41.08	129,540
25 Sep 15	41.32000 +0.78	41.51	40.02	40.98	216,391
24 Sep 15	40.54000 +0.38	40.65	39.47	40.01	337,227
23 Sep 15	40.16000 +0.32	40.35	39.57	39.99	232,448
22 Sep 15	39.84000 -0.21	39.95	39.15	39.59	141,209
21 Sep 15	40.05000 +0.73	40.48	39.49	39.67	84,503
18 Sep 15	39.32000 -0.68	39.86	39.21	39.44	211,448
17 Sep 15	40.00000 -0.39	40.83	39.94	40.41	73,063
16 Sep 15	40.39000 +0.77	40.42	39.65	39.76	72,943
15 Sep 15	39.62000 +0.19	39.91	39.28	39.43	71,148
14 Sep 15	39.43000 +0.28	39.43	38.72	39.11	116,719
11 Sep 15	39.15000 +0.04	39.27	38.58	38.81	96,481
10 Sep 15	39.11000 +0.31	39.48	38.67	38.77	76,654
09 Sep 15	38.80000 -0.64	39.89	38.75	39.73	185,373
08 Sep 15	39.44000 +0.58	39.48	38.96	39.36	72,712
04 Sep 15	38.86000 -0.75	39.44	38.40	39.14	114,259
03 Sep 15	39.61000 +0.05	39.89	39.27	39.67	161,030
02 Sep 15	39.56000 +0.12	39.88	38.96	39.88	122,404
01 Sep 15	39.44000 -1.83	40.73	39.08	40.56	203,941
31 Aug 15	41.27000 +1.44	41.30	39.48	39.69	182,598
28 Aug 15	39.83000 +0.15	39.99	38.81	39.51	224,180
27 Aug 15	39.68000 +0.53	39.79	38.88	39.44	230,564
26 Aug 15	39.15000 +1.01	39.37	37.10	38.06	376,111
25 Aug 15	38.14000 +0.22	38.97	37.83	38.97	288,429
24 Aug 15	37.92000 -0.23	38.46	36.55	36.61	359,334
21 Aug 15	38.15000 -0.08	39.06	37.35	37.57	221,620
20 Aug 15	38.23000 -0.25	38.84	38.09	38.33	153,830
19 Aug 15	38.48000 +0.19	38.92	37.77	38.21	130,728
18 Aug 15	38.29000 -0.05	38.59	38.04	38.15	83,816
17 Aug 15	38.34000 -0.03	38.87	37.85	37.99	99,411
14 Aug 15	38.37000 +0.50	38.42	37.66	37.71	97,509
13 Aug 15	37.87000 -0.49	38.67	37.66	38.31	95,917
12 Aug 15	38.36000 -0.87	39.14	38.12	39.14	141,695
11 Aug 15	39.23000 -0.41	39.56	38.77	39.43	210,845
10 Aug 15	39.64000 +0.48	40.09	39.19	39.48	141,033
07 Aug 15	39.16000 -0.10	39.79	38.77	39.10	131,304
06 Aug 15	39.26000 -0.50	39.69	38.81	39.69	128,720
05 Aug 15	39.76000 -0.21	40.55	39.30	40.30	119,175
04 Aug 15	39.97000 -0.06	40.58	39.81	40.18	103,561
03 Aug 15	40.03000 -0.64	40.75	39.63	40.75	124,880
31 Jul 15	40.67000 +0.60	40.79	37.89	37.89	114,616
30 Jul 15	40.07000 -0.18	40.50	39.46	40.10	111,742
29 Jul 15	40.25000 -0.07	40.64	40.08	40.39	120,076
28 Jul 15	40.32000 +0.34	40.42	39.29	40.25	153,234
27 Jul 15	39.98000 -0.48	40.77	39.65	39.95	158,957
24 Jul 15	40.46000 -0.91	41.58	40.18	41.05	236,049
23 Jul 15	41.37000 -0.74	42.25	41.16	42.25	476,348
22 Jul 15	42.11000 -0.41	42.61	41.74	42.13	517,876
21 Jul 15	42.52000 -0.63	43.15	42.34	43.10	410,786
20 Jul 15	43.15000 +0.84	43.27	41.51	42.19	480,901
17 Jul 15	42.31000 -2.21	44.74	41.04	44.34	1,294,672
16 Jul 15	44.52000 -3.70	48.48	44.32	48.48	497,061
15 Jul 15	48.22000 -0.29	48.56	47.75	48.34	153,007
14 Jul 15	48.51000 -0.04	48.78	47.72	48.33	211,631
13 Jul 15	48.55000 +0.36	48.72	47.96	48.37	140,645
10 Jul 15	48.19000 +1.34	48.22	46.89	47.09	193,232
09 Jul 15	46.85000 +0.69	47.38	46.00	46.60	255,548
08 Jul 15	46.16000 +0.01	46.30	45.53	45.80	211,515
07 Jul 15	46.15000 -0.13	46.46	45.64	46.12	113,710
06 Jul 15	46.28000 +0.11	46.59	45.58	45.90	109,558
02 Jul 15	46.17000 -0.04	46.77	45.60	46.33	85,729
01 Jul 15	46.21000 +0.62	46.90	45.57	45.93	181,642
30 Jun 15	45.59000 -0.43	46.59	45.56	46.38	186,216
29 Jun 15	46.02000 -0.97	46.88	46.00	46.75	137,007
26 Jun 15	46.99000 +0.10	47.48	46.65	47.13	372,503
25 Jun 15	46.89000 -0.38	47.20	46.67	47.20	134,209
24 Jun 15	47.27000 +0.10	47.60	47.15	47.15	111,278
23 Jun 15	47.17000 +0.12	47.38	46.86	47.00	84,106
22 Jun 15	47.05000 -0.02	47.52	46.73	47.40	91,273
19 Jun 15	47.07000 +0.45	47.29	46.20	46.54	208,871
18 Jun 15	46.62000 +1.27	46.71	45.40	45.40	122,240
17 Jun 15	45.35000 -0.77	46.23	45.19	45.95	94,253
16 Jun 15	46.12000 +0.03	46.61	45.86	45.98	77,070
15 Jun 15	46.09000 +0.29	46.38	45.11	45.36	117,832
12 Jun 15	45.80000 -0.03	45.86	45.36	45.74	88,981
11 Jun 15	45.83000 -0.07	46.21	45.32	45.87	157,994
10 Jun 15	45.90000 +0.58	46.36	45.32	45.61	205,759
09 Jun 15	45.32000 -0.31	46.00	45.26	45.59	127,084
08 Jun 15	45.63000 -0.22	46.44	45.51	45.84	123,256
05 Jun 15	45.85000 +0.05	46.00	45.01	45.85	192,041
04 Jun 15	45.80000 -0.42	46.24	45.52	45.96	94,062
03 Jun 15	46.22000 +0.18	46.53	45.74	46.07	175,617
02 Jun 15	46.04000 +0.49	46.65	44.88	45.32	174,156
01 Jun 15	45.55000 -1.04	47.01	45.41	47.01	168,204
29 May 15	46.59000 -0.72	47.74	46.26	47.13	117,933
28 May 15	47.31000 +0.12	47.88	46.88	47.16	150,166
27 May 15	47.19000 +0.73	47.34	46.21	46.65	104,597
26 May 15	46.46000 -0.77	46.89	45.22	46.89	252,019
22 May 15	47.23000 -0.35	47.93	46.86	47.55	70,577
21 May 15	47.58000 -0.50	48.36	47.53	47.90	116,539
20 May 15	48.08000 -0.08	48.38	47.58	48.18	119,592
19 May 15	48.16000 -0.28	48.34	47.76	48.30	109,420
18 May 15	48.44000 -0.19	49.01	48.08	48.42	113,260
15 May 15	48.63000 -0.49	49.17	48.40	49.16	108,203
14 May 15	49.12000 +0.57	49.46	48.26	48.60	106,906
13 May 15	48.55000 +0.04	48.82	48.10	48.57	268,053
12 May 15	48.51000 +0.02	48.93	47.51	48.05	123,706
11 May 15	48.49000 -0.29	49.44	48.41	48.86	119,233
08 May 15	48.78000 -0.11	49.49	48.45	49.49	116,808
07 May 15	48.89000 +0.69	49.28	47.42	48.00	119,611
06 May 15	48.20000 -0.02	48.72	47.69	48.28	89,175
05 May 15	48.22000 -0.72	49.51	47.86	48.73	145,191
04 May 15	48.94000 +0.56	49.84	48.45	48.59	173,194
01 May 15	48.38000 +0.04	49.82	47.80	48.39	125,518
30 Apr 15	48.34000 -1.38	50.68	48.15	49.30	203,685
29 Apr 15	49.72000 -0.92	50.90	49.15	50.53	179,665
28 Apr 15	50.64000 +1.10	50.77	49.53	49.67	206,244
27 Apr 15	49.54000 +0.32	49.88	49.00	49.20	117,470
24 Apr 15	49.22000 -0.48	49.61	48.82	49.57	117,823
23 Apr 15	49.70000 +1.21	49.83	48.01	48.30	157,795
22 Apr 15	48.49000 -0.85	49.79	47.94	49.28	164,726
21 Apr 15	49.34000 +0.04	49.55	48.94	49.49	183,589
20 Apr 15	49.30000 +1.51	49.71	47.62	47.95	220,809
17 Apr 15	47.79000 -1.03	48.40	46.83	48.17	285,561
16 Apr 15	48.82000 +1.19	49.70	47.89	48.72	327,446
15 Apr 15	47.63000 -0.57	48.56	47.61	48.56	162,480
14 Apr 15	48.20000 +0.34	48.31	47.32	47.75	121,880
13 Apr 15	47.86000 +0.81	48.05	46.80	46.92	151,244
10 Apr 15	47.05000 -0.32	47.85	46.62	47.70	210,355
09 Apr 15	47.37000 -0.87	48.53	47.17	48.22	182,580
08 Apr 15	48.24000 +0.11	48.44	47.91	48.18	132,594
07 Apr 15	48.13000 +0.03	48.78	47.89	48.14	158,947
06 Apr 15	48.10000 +0.13	48.35	47.41	47.41	130,953
02 Apr 15	47.97000 +1.32	48.25	46.67	46.67	227,594
01 Apr 15	46.65000 +0.13	47.02	46.37	46.37	312,436
31 Mar 15	46.52000 -0.48	47.08	46.33	46.77	173,543
30 Mar 15	47.00000 -0.45	47.50	46.97	47.50	189,041
27 Mar 15	47.45000 -0.21	47.78	47.30	47.53	160,802
26 Mar 15	47.66000 -1.00	49.02	47.43	48.60	188,991
25 Mar 15	48.66000 -0.75	50.98	48.62	49.49	206,862
24 Mar 15	49.41000 -1.04	50.73	49.25	50.31	311,234
23 Mar 15	50.45000 +1.74	50.48	48.68	48.68	169,342
20 Mar 15	48.71000 +0.84	48.78	48.11	48.11	309,886
19 Mar 15	47.87000 -0.37	48.38	47.84	48.19	324,841
18 Mar 15	48.24000 +0.15	48.28	47.62	48.00	347,235
17 Mar 15	48.09000 +0.19	48.20	47.60	47.75	276,479
16 Mar 15	47.90000 +0.25	48.59	47.74	47.93	159,481
13 Mar 15	47.65000 +0.11	48.05	47.43	47.63	196,534
12 Mar 15	47.54000 +0.56	48.36	47.14	47.14	204,157
11 Mar 15	46.98000 +0.63	47.26	46.35	46.35	249,366
10 Mar 15	46.35000 -0.64	47.27	46.28	46.95	302,440
09 Mar 15	46.99000 -0.31	47.80	46.96	47.44	296,295
06 Mar 15	47.30000 -0.64	48.56	47.14	47.53	315,130
05 Mar 15	47.94000 +0.07	48.20	47.51	47.89	204,765
04 Mar 15	47.87000 -0.09	47.99	47.25	47.69	141,087
03 Mar 15	47.96000 +0.23	48.55	47.78	47.83	472,635
02 Mar 15	47.73000 -0.41	48.06	47.29	47.99	229,077
27 Feb 15	48.14000 -0.25	48.53	47.70	48.36	195,649
26 Feb 15	48.39000 +0.05	48.93	47.97	48.42	143,114
25 Feb 15	48.34000 -0.06	49.00	47.75	48.26	191,095
24 Feb 15	48.40000 -0.50	49.34	48.31	49.11	124,006
23 Feb 15	48.90000 -0.02	49.24	48.33	48.69	208,250
20 Feb 15	48.92000 -0.09	49.34	48.41	49.09	377,215
19 Feb 15	49.01000 -0.18	49.52	48.43	49.08	228,051
18 Feb 15	49.19000 -0.18	49.72	48.65	49.14	205,943
17 Feb 15	49.37000 +0.45	49.47	48.08	48.78	272,177
13 Feb 15	48.92000 +0.25	49.11	48.11	48.74	209,453
12 Feb 15	48.67000 -0.09	49.38	48.40	48.99	160,373
11 Feb 15	48.76000 -0.77	49.56	48.62	49.36	121,414
10 Feb 15	49.53000 -1.09	50.88	49.18	50.88	170,337
09 Feb 15	50.62000 -0.97	51.43	49.97	51.28	240,317
06 Feb 15	51.59000 +0.00	52.07	51.01	51.42	331,484
05 Feb 15	51.59000 +1.00	51.61	50.72	50.72	186,100
04 Feb 15	50.59000 -0.45	51.52	50.42	51.00	163,441
03 Feb 15	51.04000 +1.07	51.34	49.52	50.16	190,142
02 Feb 15	49.97000 +0.25	50.33	49.27	49.97	221,719
30 Jan 15	49.72000 -0.49	50.40	49.32	49.82	283,534
29 Jan 15	50.21000 +1.83	50.46	47.94	48.44	240,176
28 Jan 15	48.38000 -2.43	50.96	48.23	50.10	401,456
27 Jan 15	50.81000 -4.80	54.00	50.26	54.00	868,821
26 Jan 15	55.61000 +0.60	55.72	54.51	54.83	215,756
23 Jan 15	55.01000 +0.14	55.33	54.50	54.71	207,468
22 Jan 15	54.87000 +1.45	54.97	53.10	53.66	135,520
21 Jan 15	53.42000 +0.31	53.86	52.72	52.92	203,095
20 Jan 15	53.11000 -0.32	53.49	52.49	53.49	147,950
16 Jan 15	53.43000 +0.65	53.51	52.18	52.67	144,067
15 Jan 15	52.78000 -0.33	53.35	51.81	53.13	348,630
14 Jan 15	53.11000 +0.37	53.74	51.82	52.13	171,014
13 Jan 15	52.74000 +1.87	52.81	51.29	51.29	199,528
12 Jan 15	50.87000 +1.09	51.14	50.05	50.75	177,279
09 Jan 15	49.78000 -0.98	50.95	49.67	50.71	144,278
08 Jan 15	50.76000 +0.52	51.37	50.10	50.38	186,676
07 Jan 15	50.24000 -0.59	51.24	49.74	51.19	226,396
06 Jan 15	50.83000 -1.96	53.88	50.65	52.31	168,247
05 Jan 15	52.79000 -1.60	54.60	52.71	54.27	107,503
02 Jan 15	54.39000 -1.28	55.96	54.15	55.96	74,791
31 Dec 14	55.67000 -0.21	56.79	55.27	56.14	98,693
30 Dec 14	55.88000 -0.33	56.75	55.79	56.44	37,186
29 Dec 14	56.21000 +0.06	56.64	55.92	56.20	87,525
26 Dec 14	56.15000 +0.19	56.66	55.88	56.31	55,202
24 Dec 14	55.96000 +0.00	56.29	55.38	56.12	32,313
23 Dec 14	55.96000 +0.37	56.66	55.63	55.63	84,068
22 Dec 14	55.59000 +0.15	55.74	54.87	55.34	100,414
19 Dec 14	55.43500 -0.17	56.12	54.89	55.51	397,287
18 Dec 14	55.61000 +0.65	55.84	55.08	55.60	152,701
17 Dec 14	54.96000 +1.05	55.02	53.54	53.88	196,672
16 Dec 14	53.91000 +0.01	54.29	53.55	53.91	194,527
15 Dec 14	53.90000 -1.38	55.46	53.44	55.46	301,081
12 Dec 14	55.28000 -1.45	56.45	54.67	56.06	185,060
11 Dec 14	56.73000 +0.37	57.55	56.08	56.65	141,741
10 Dec 14	56.36000 -2.04	58.70	56.18	58.29	155,273
09 Dec 14	58.40000 +1.94	58.78	56.06	56.06	232,782
08 Dec 14	56.46000 -0.30	56.89	55.86	56.54	167,942
05 Dec 14	56.76000 -0.27	57.71	56.34	57.00	130,971
04 Dec 14	57.03000 -0.13	57.45	56.60	57.21	97,701
03 Dec 14	57.16000 -0.81	58.71	57.15	57.73	101,059
02 Dec 14	57.97000 -0.54	59.01	57.56	58.38	105,736
01 Dec 14	58.51000 +0.73	59.04	57.28	57.85	175,681
28 Nov 14	57.78000 -1.43	59.33	57.65	59.14	198,547
26 Nov 14	59.21000 -0.14	59.34	58.96	59.08	168,097
25 Nov 14	59.35000 +0.04	59.90	58.80	59.64	94,445
24 Nov 14	59.31000 +0.65	59.35	58.50	58.75	108,725
21 Nov 14	58.66000 +0.57	58.75	58.37	58.75	114,130
20 Nov 14	58.09000 +0.77	58.27	57.24	57.24	85,316
19 Nov 14	57.32000 +0.10	58.03	56.42	57.39	105,872
18 Nov 14	57.22000 -0.05	57.77	57.06	57.49	79,442
17 Nov 14	57.27000 -0.55	57.84	57.00	57.62	59,975
14 Nov 14	57.82000 -1.19	59.09	57.56	59.09	85,227
13 Nov 14	59.01000 -0.15	59.23	58.52	59.17	88,605
12 Nov 14	59.16000 +0.09	59.18	58.89	58.89	115,448
11 Nov 14	59.07000 +0.05	59.11	58.79	59.11	70,647
10 Nov 14	59.02000 +0.10	59.17	58.71	58.94	148,445
07 Nov 14	58.92000 +0.34	59.03	58.44	58.53	162,805
06 Nov 14	58.58000 +0.58	58.67	57.78	58.20	103,878
05 Nov 14	58.00000 +0.02	58.50	57.61	58.21	108,221
04 Nov 14	57.98000 +0.56	58.30	57.35	57.44	136,536
03 Nov 14	57.42000 -1.66	59.10	57.27	59.10	243,491
31 Oct 14	59.08000 -0.02	59.84	58.87	59.42	211,946
30 Oct 14	59.10000 +0.30	59.10	57.91	58.53	202,334
29 Oct 14	58.80000 +0.29	59.10	58.31	58.77	70,385
28 Oct 14	58.51000 +1.79	58.68	56.78	56.78	124,530
27 Oct 14	56.72000 +0.12	56.79	55.98	56.33	80,829
24 Oct 14	56.60000 +0.09	56.99	56.06	56.57	101,340
23 Oct 14	56.51000 +0.82	56.71	55.52	55.96	172,353
22 Oct 14	55.69000 -0.26	56.74	55.54	56.17	119,610
21 Oct 14	55.95000 +1.20	56.31	54.48	54.88	110,153
20 Oct 14	54.75000 +0.75	54.79	53.70	53.70	125,859
17 Oct 14	54.00000 -0.96	55.73	53.98	55.73	256,672
16 Oct 14	54.96000 +0.22	55.33	52.78	54.06	269,248
15 Oct 14	54.74000 +0.36	55.16	53.35	53.73	186,023
14 Oct 14	54.38000 +0.26	55.81	53.50	54.51	188,884
13 Oct 14	54.12000 +0.96	54.99	52.76	53.25	162,038
10 Oct 14	53.16000 -0.38	54.07	53.08	53.22	141,158
09 Oct 14	53.54000 -1.09	54.78	53.44	54.46	128,173
08 Oct 14	54.63000 +0.66	54.67	53.36	53.93	96,685
07 Oct 14	53.97000 -1.25	54.65	53.91	54.65	144,502
06 Oct 14	55.22000 -0.33	55.69	55.06	55.56	116,653
03 Oct 14	55.55000 +0.02	56.43	55.32	56.07	145,237
02 Oct 14	55.53000 -0.05	55.90	55.14	55.56	153,004
01 Oct 14	55.58000 -0.40	56.65	55.53	56.00	266,172
30 Sep 14	55.98000 -0.07	56.41	55.72	55.97	205,174
29 Sep 14	56.05000 -0.02	56.52	55.29	55.59	160,772
26 Sep 14	56.07000 +0.07	56.30	55.42	56.05	106,586
25 Sep 14	56.00000 -0.09	56.35	55.35	56.10	267,936
24 Sep 14	56.09000 +0.25	56.32	55.49	55.79	128,019
23 Sep 14	55.84000 +0.22	56.38	55.00	55.40	239,800
22 Sep 14	55.62000 -0.66	56.35	55.30	55.89	100,800
19 Sep 14	56.28000 -0.87	57.82	56.10	57.19	307,100
18 Sep 14	57.15000 +0.98	57.39	55.84	56.24	128,100
17 Sep 14	56.17000 +0.29	57.00	55.51	55.81	229,300
16 Sep 14	55.88000 +0.49	56.08	54.99	55.34	178,100
15 Sep 14	55.39000 +0.15	55.70	54.74	55.25	169,300
12 Sep 14	55.24000 -0.04	55.74	54.44	55.37	222,900
11 Sep 14	55.28000 +0.17	55.82	54.75	54.75	230,000
10 Sep 14	55.11000 +0.35	55.31	54.63	54.70	186,300
09 Sep 14	54.76000 -1.26	56.27	54.49	55.84	222,100
08 Sep 14	56.02000 -0.46	56.50	55.79	56.50	124,100
05 Sep 14	56.48000 +0.01	56.77	55.85	56.15	185,700
04 Sep 14	56.47000 -0.42	57.59	56.35	57.11	159,100
03 Sep 14	56.89000 -0.51	57.75	56.67	57.75	228,000
02 Sep 14	57.40000 -0.36	58.24	57.32	57.92	89,300
29 Aug 14	57.76000 -0.12	58.42	57.38	57.88	99,800
28 Aug 14	57.88000 -0.89	58.73	57.80	58.65	176,200
27 Aug 14	58.77000 +2.13	59.10	56.69	56.69	218,300
26 Aug 14	56.64000 -0.30	57.24	56.50	56.96	117,600
25 Aug 14	56.94000 -0.16	57.65	56.61	57.22	56,900
22 Aug 14	57.10000 -0.72	58.08	57.05	57.84	68,500
21 Aug 14	57.82000 -0.12	58.19	57.27	57.87	116,900
20 Aug 14	57.94000 -0.90	58.79	57.85	58.79	117,600
19 Aug 14	58.84000 -0.26	59.10	58.51	59.07	186,100
18 Aug 14	59.10000 +1.01	59.15	58.40	58.53	99,700
15 Aug 14	58.09000 -0.15	59.10	57.53	58.73	152,300
14 Aug 14	58.24000 -0.10	58.68	57.90	58.32	95,600
13 Aug 14	58.34000 +0.03	58.89	58.10	58.36	128,000
12 Aug 14	58.31000 -0.55	59.10	58.01	58.66	91,500
11 Aug 14	58.86000 +0.10	59.14	58.57	59.10	102,400
08 Aug 14	58.76000 +0.67	59.08	57.49	58.07	95,800
07 Aug 14	58.09000 +0.35	58.40	57.41	57.75	118,300
06 Aug 14	57.74000 +1.07	58.13	56.33	56.33	126,400
05 Aug 14	56.67000 +0.08	57.21	56.27	56.46	97,200
04 Aug 14	56.59000 +1.15	56.81	55.19	55.54	99,600
01 Aug 14	55.44000 -0.97	56.56	55.14	56.44	147,400
31 Jul 14	56.41000 -0.22	56.65	55.98	56.07	194,700
30 Jul 14	56.63000 +0.42	56.77	55.99	56.56	72,800
29 Jul 14	56.21000 +0.16	56.63	55.88	56.24	69,300
28 Jul 14	56.05000 -0.55	56.54	55.63	56.54	84,000
25 Jul 14	56.60000 +0.36	56.63	55.26	55.84	283,100
24 Jul 14	56.24000 +0.34	56.97	55.87	56.09	149,700
23 Jul 14	55.90000 -0.34	56.20	55.47	56.20	127,300
22 Jul 14	56.24000 +0.21	57.03	56.02	56.27	124,400
21 Jul 14	56.03000 -0.29	56.42	55.07	56.02	192,500
18 Jul 14	56.32000 +0.98	56.60	54.89	55.04	148,500
17 Jul 14	55.34000 -0.66	56.59	54.45	55.30	524,700
16 Jul 14	56.00000 -0.46	57.23	55.87	56.84	141,800
15 Jul 14	56.46000 -0.24	57.45	56.23	56.55	128,600
14 Jul 14	56.70000 -0.10	57.25	56.56	57.25	131,600
11 Jul 14	56.80000 -0.19	57.07	56.16	56.77	144,900
10 Jul 14	56.99000 +0.04	57.38	55.43	56.00	164,800
09 Jul 14	56.95000 -0.17	57.26	56.72	57.26	196,800
08 Jul 14	57.12000 +0.07	57.32	56.37	56.78	182,500
07 Jul 14	57.05000 -1.80	59.09	56.38	58.80	290,800
03 Jul 14	58.85000 -0.20	59.10	58.64	58.99	182,900
02 Jul 14	59.05000 +0.47	59.10	58.08	58.47	297,300
01 Jul 14	58.58000 +0.99	58.69	57.52	57.52	208,600
30 Jun 14	57.59000 +0.15	57.91	56.81	57.40	196,300
27 Jun 14	57.44000 +0.31	57.70	56.75	56.75	302,700
26 Jun 14	57.13000 +0.07	57.36	56.45	57.07	169,200
25 Jun 14	57.06000 +0.06	57.40	56.42	56.70	160,100
24 Jun 14	57.00000 +0.08	57.58	56.65	56.65	258,200
23 Jun 14	56.92000 -0.10	57.44	56.56	57.01	197,700
20 Jun 14	57.02000 +0.61	57.07	56.56	56.56	202,800
19 Jun 14	56.41000 +0.02	56.57	56.00	56.38	134,700
18 Jun 14	56.39000 +1.29	56.44	54.66	54.99	171,600
17 Jun 14	55.10000 +0.85	55.60	54.02	54.02	171,200
16 Jun 14	54.25000 +0.65	54.37	53.57	53.57	441,700
13 Jun 14	53.60000 -1.17	54.92	53.42	54.92	127,000
12 Jun 14	54.77000 +0.17	54.82	53.94	54.68	255,300
11 Jun 14	54.60000 +0.06	54.67	54.27	54.29	280,500
10 Jun 14	54.54000 -0.50	55.08	54.15	54.73	96,400
09 Jun 14	55.04000 +0.14	55.55	54.70	54.72	108,200
06 Jun 14	54.90000 +0.50	55.46	53.95	54.69	119,700
05 Jun 14	54.40000 +0.83	54.42	52.83	53.50	137,500
04 Jun 14	53.57000 +1.47	53.72	51.87	52.06	174,600
03 Jun 14	52.10000 -0.95	53.13	51.90	52.70	159,800
02 Jun 14	53.05000 +0.53	53.29	52.06	52.48	131,500
30 May 14	52.52000 -0.20	53.12	52.14	52.78	128,900
29 May 14	52.72000 +0.49	52.77	52.00	52.29	90,700
28 May 14	52.23000 +0.01	52.34	51.74	52.08	150,400
27 May 14	52.22000 +0.84	52.29	51.61	51.72	101,600
23 May 14	51.38000 -0.31	51.81	51.20	51.81	95,300
22 May 14	51.69000 +0.67	51.97	51.14	51.14	74,800
21 May 14	51.02000 +0.71	51.28	50.21	50.34	137,100
20 May 14	50.31000 -0.90	50.97	49.90	50.96	181,600
19 May 14	51.21000 +0.50	51.48	50.03	50.62	109,600
16 May 14	50.71000 +0.45	50.82	49.95	50.15	170,600
15 May 14	50.26000 -0.21	50.51	49.88	50.13	272,300
14 May 14	50.47000 -0.79	51.30	50.05	51.26	196,900
13 May 14	51.26000 +0.02	51.49	50.48	51.20	235,700
12 May 14	51.24000 +0.94	51.98	50.58	50.58	175,400
09 May 14	50.30000 +0.54	50.48	49.38	49.44	110,100
08 May 14	49.76000 +0.24	50.35	49.16	49.35	154,200
07 May 14	49.52000 +0.60	49.64	48.51	48.87	185,000
06 May 14	48.92000 +0.07	49.46	48.22	48.77	158,300
05 May 14	48.85000 -0.01	49.07	48.17	48.49	119,700
02 May 14	48.86000 +0.00	49.73	48.61	48.96	175,300
01 May 14	48.86000 +0.09	49.09	48.34	48.50	331,300
30 Apr 14	48.77000 -0.24	48.99	47.88	48.88	196,700
29 Apr 14	49.01000 -0.32	49.92	48.89	49.63	123,100
28 Apr 14	49.33000 +0.72	49.67	48.36	48.64	150,800
25 Apr 14	48.61000 -0.50	48.95	47.95	48.78	148,500
24 Apr 14	49.11000 +0.06	49.51	48.82	49.20	138,800
23 Apr 14	49.05000 +0.87	49.80	48.43	48.72	160,800
22 Apr 14	48.18000 +0.44	48.60	47.27	47.66	148,000
21 Apr 14	47.73500 -1.10	49.09	46.66	48.43	194,800
17 Apr 14	48.84000 -0.27	53.64	47.72	51.00	307,300
16 Apr 14	49.11000 -0.92	50.64	48.73	50.49	244,600
15 Apr 14	50.03000 -0.41	50.69	49.41	50.48	115,800
14 Apr 14	50.44000 -0.06	50.99	50.06	50.99	129,200
11 Apr 14	50.50000 +2.05	50.77	47.52	48.33	324,100
10 Apr 14	48.45000 +0.66	49.07	46.01	48.55	384,600
09 Apr 14	47.79000 -0.15	48.71	47.45	48.20	275,000
08 Apr 14	47.94000 -0.85	49.15	47.89	48.85	162,300
07 Apr 14	48.79000 -0.39	49.81	48.66	49.13	155,800
04 Apr 14	49.18000 -0.57	50.18	48.60	50.11	138,900
03 Apr 14	49.75000 -0.62	50.63	49.10	50.47	153,000
02 Apr 14	50.37000 +0.56	50.52	49.42	49.94	153,500
01 Apr 14	49.81000 -0.65	50.60	49.48	50.51	210,400
31 Mar 14	50.46000 +1.50	50.94	48.86	49.39	298,900
28 Mar 14	48.96000 -0.30	50.21	48.75	49.24	138,000
27 Mar 14	49.26000 -0.04	49.87	49.03	49.14	143,600
26 Mar 14	49.30000 -0.17	50.32	48.84	50.00	184,100
25 Mar 14	49.47000 -3.56	52.90	48.88	52.90	356,100
24 Mar 14	53.03000 -1.03	54.30	52.44	54.22	159,100
21 Mar 14	54.06000 -0.10	54.95	53.91	54.43	163,400
20 Mar 14	54.16000 +0.29	54.40	53.60	53.82	88,900
19 Mar 14	53.87000 -0.13	54.27	53.60	53.90	120,800
18 Mar 14	54.00000 +0.38	54.15	53.55	53.55	128,700
17 Mar 14	53.62000 +0.96	53.98	52.73	52.73	172,700
14 Mar 14	52.66000 +0.06	53.04	51.85	52.29	121,700
13 Mar 14	52.59500 -0.97	53.83	51.08	53.83	242,300
12 Mar 14	53.57000 +0.04	53.72	53.13	53.38	128,800
11 Mar 14	53.53000 -0.12	53.85	53.20	53.84	165,700
10 Mar 14	53.65000 +0.49	53.95	52.99	52.99	104,600
07 Mar 14	53.16000 +0.57	53.48	52.60	52.97	101,300
06 Mar 14	52.59000 +0.26	53.01	51.59	52.57	146,500
05 Mar 14	52.33000 -1.16	53.34	52.21	53.34	148,800
04 Mar 14	53.49000 +1.89	53.78	52.30	52.30	218,400
03 Mar 14	51.60000 -1.23	52.82	51.13	52.45	116,200
28 Feb 14	52.83000 +1.26	53.26	51.58	51.70	238,100
27 Feb 14	51.57000 -0.18	52.01	51.04	51.54	179,000
26 Feb 14	51.75000 -0.85	53.06	51.63	52.69	241,900
25 Feb 14	52.60000 +0.36	52.85	51.71	52.41	284,600
24 Feb 14	52.24000 +1.35	52.63	50.50	50.84	199,100
21 Feb 14	50.89000 -0.27	51.42	50.17	51.42	299,500
20 Feb 14	51.16000 +0.15	51.58	50.49	50.91	246,600
19 Feb 14	51.01000 -1.11	52.33	50.53	52.00	191,700
18 Feb 14	52.12000 +0.52	56.34	51.47	55.28	231,100
14 Feb 14	51.60000 -0.08	52.22	51.24	51.72	157,800
13 Feb 14	51.68000 +1.79	51.79	49.61	49.61	201,200
12 Feb 14	49.89000 -0.45	50.90	49.51	50.55	123,800
11 Feb 14	50.34000 +0.95	50.44	48.79	49.26	204,100
10 Feb 14	49.39000 +0.14	49.56	48.49	49.16	116,200
07 Feb 14	49.25000 +0.26	50.15	48.46	49.11	201,200
06 Feb 14	48.99000 +0.32	49.14	48.49	48.84	208,200
05 Feb 14	48.67000 +0.01	49.27	48.02	48.52	189,900
04 Feb 14	48.66000 +0.68	49.22	47.98	48.10	260,600
03 Feb 14	47.98000 -1.16	49.14	46.77	49.14	305,300
31 Jan 14	49.14000 -0.25	49.67	48.13	48.52	273,700
30 Jan 14	49.39000 +0.08	50.00	49.10	49.62	321,800
29 Jan 14	49.31000 -0.51	49.94	48.78	49.67	330,900
28 Jan 14	49.82000 -5.70	53.24	49.56	52.64	680,100
27 Jan 14	55.52000 -1.64	57.28	55.19	57.20	331,200
24 Jan 14	57.16000 -1.05	58.82	56.78	57.68	262,700
23 Jan 14	58.21000 -0.13	58.72	57.98	58.19	219,400
22 Jan 14	58.34000 +0.17	59.21	58.05	58.42	127,500
21 Jan 14	58.17000 +0.13	58.89	57.93	58.49	115,300
17 Jan 14	58.04000 -0.48	58.79	57.68	58.36	113,500
16 Jan 14	58.52000 -1.30	60.21	58.26	59.60	169,400
15 Jan 14	59.82000 -0.13	60.16	59.60	59.98	95,500
14 Jan 14	59.95000 +0.61	60.10	59.03	59.63	105,900
13 Jan 14	59.34000 -0.35	60.05	58.69	59.28	194,500
10 Jan 14	59.69000 -0.22	60.25	59.28	59.73	144,700
09 Jan 14	59.91000 -1.37	61.85	59.55	61.64	152,800
08 Jan 14	61.28000 -1.83	63.11	60.17	62.96	282,900
07 Jan 14	63.11000 +0.52	63.38	61.98	62.57	147,400
06 Jan 14	62.59000 -0.20	63.93	62.26	62.86	121,900
03 Jan 14	62.79000 +0.88	63.00	61.45	61.91	115,800
02 Jan 14	61.91000 +0.07	62.12	60.73	61.40	164,400
31 Dec 13	61.84000 +0.22	62.31	61.63	61.88	140,500
30 Dec 13	61.62000 -0.23	61.97	60.95	61.72	137,300
27 Dec 13	61.85000 +0.34	62.38	60.77	61.77	159,500
26 Dec 13	61.51000 +0.05	62.24	61.30	61.79	109,200
24 Dec 13	61.46000 +0.59	61.98	60.84	60.84	46,900
23 Dec 13	60.87000 +0.79	61.66	60.07	60.34	193,300
20 Dec 13	60.08000 -0.27	60.99	59.20	60.30	525,500
19 Dec 13	60.35000 -2.41	62.61	60.15	62.51	172,800
18 Dec 13	62.76000 +1.36	63.26	61.08	61.64	291,000
17 Dec 13	61.40000 +0.74	61.61	59.81	60.48	114,300
16 Dec 13	60.66000 +1.66	61.08	59.29	59.39	261,000
13 Dec 13	59.00000 -0.11	60.15	58.87	59.26	91,100
12 Dec 13	59.11000 -0.25	59.81	58.31	59.28	134,600
11 Dec 13	59.36000 -0.72	60.63	59.19	60.34	132,900
10 Dec 13	60.08000 -1.00	61.58	59.72	61.09	186,000
09 Dec 13	61.08000 -1.30	62.78	60.75	62.78	183,100
06 Dec 13	62.38000 +0.15	63.21	62.12	63.01	154,400
05 Dec 13	62.23000 +1.07	62.37	60.13	61.54	205,400
04 Dec 13	61.16000 -0.59	61.68	60.79	61.48	194,500
03 Dec 13	61.75000 -1.33	63.49	61.63	63.17	145,600
02 Dec 13	63.08000 -0.50	63.59	62.14	63.33	139,200
29 Nov 13	63.58000 +0.06	63.99	62.80	63.77	66,200
27 Nov 13	63.52000 +0.71	63.75	62.23	62.95	114,700
26 Nov 13	62.81000 +0.58	63.57	61.75	62.12	161,000
25 Nov 13	62.23000 -1.06	63.38	61.74	63.38	91,200
22 Nov 13	63.29000 -0.04	64.06	62.78	63.54	151,200
21 Nov 13	63.33000 +1.89	63.63	61.22	61.44	99,400
20 Nov 13	61.44000 -0.30	62.00	61.05	61.81	72,900
19 Nov 13	61.74000 -0.17	62.59	61.04	62.08	99,000
18 Nov 13	61.91000 -1.08	63.47	61.58	63.34	120,500
15 Nov 13	62.99000 +2.14	63.59	61.11	61.11	131,700
14 Nov 13	60.85000 +0.78	61.10	59.61	59.97	93,000
13 Nov 13	60.07000 +0.06	60.35	59.34	59.80	109,000
12 Nov 13	60.01000 -0.56	61.04	59.76	60.83	167,200
11 Nov 13	60.56600 +0.57	60.68	59.55	60.06	138,000
08 Nov 13	60.00000 -1.78	61.85	59.60	61.78	130,800
07 Nov 13	61.78000 +0.27	62.21	60.64	61.65	254,100
06 Nov 13	61.51000 +0.22	62.14	58.26	61.46	57,900
05 Nov 13	61.29000 -0.33	62.08	61.17	61.49	97,700
04 Nov 13	61.62000 +1.42	61.87	60.46	60.46	199,400
01 Nov 13	60.20000 -0.29	60.94	59.49	60.39	151,400
31 Oct 13	60.49000 -1.23	62.00	60.41	61.83	128,400
30 Oct 13	61.72000 -0.16	62.75	61.20	62.09	126,100
29 Oct 13	61.88000 +0.67	62.26	61.45	61.45	119,600
28 Oct 13	61.20500 +0.59	61.22	60.54	60.77	81,700
25 Oct 13	60.62000 -0.37	61.74	60.19	61.30	118,800
24 Oct 13	60.99000 +0.22	61.72	59.53	60.66	120,900
23 Oct 13	60.77000 -0.55	61.77	60.38	60.88	117,000
22 Oct 13	61.32000 +1.12	61.46	60.21	60.30	122,700
21 Oct 13	60.20000 +0.70	60.30	59.12	59.44	189,700
18 Oct 13	59.50000 +1.35	59.77	57.75	58.50	179,000
17 Oct 13	58.15000 +1.27	58.24	56.10	57.00	254,900
16 Oct 13	56.88000 -0.28	57.69	56.13	57.25	248,100
15 Oct 13	57.16000 -0.51	57.60	56.82	57.42	90,900
14 Oct 13	57.67000 -0.20	57.84	57.40	57.74	126,900
11 Oct 13	57.87000 -0.68	58.32	57.40	58.22	161,800
10 Oct 13	58.55000 +1.93	58.71	56.58	57.21	82,400
09 Oct 13	56.62000 +0.05	56.98	56.01	56.62	81,300
08 Oct 13	56.57000 -0.22	57.08	56.51	56.96	116,500
07 Oct 13	56.79000 -0.27	56.99	56.31	56.63	118,900
04 Oct 13	57.06000 +0.68	57.18	56.25	56.25	84,400
03 Oct 13	56.38000 -0.39	56.76	55.90	56.58	127,200
02 Oct 13	56.77000 +0.23	56.97	55.82	56.07	221,400
01 Oct 13	56.54000 -1.35	57.58	56.10	56.75	311,100
30 Sep 13	57.89000 -0.37	58.38	56.20	57.46	230,500
27 Sep 13	58.26000 -0.45	58.71	57.87	58.20	152,500
26 Sep 13	58.71000 +0.45	58.94	57.87	58.36	193,600
25 Sep 13	58.26000 -0.22	58.78	57.41	58.38	178,400
24 Sep 13	58.48000 -1.22	60.91	58.31	59.66	194,200
23 Sep 13	59.70000 +1.14	59.72	57.93	58.50	152,900
20 Sep 13	58.56000 -0.62	59.28	57.97	59.22	378,600
19 Sep 13	59.18000 +0.37	59.45	58.25	59.14	85,800
18 Sep 13	58.81000 +1.86	58.89	56.83	57.01	93,400
17 Sep 13	56.95000 +0.05	57.27	56.52	56.90	55,100
16 Sep 13	56.90000 +0.71	57.23	55.61	56.87	82,800
13 Sep 13	56.19000 +0.42	56.43	55.41	56.01	52,200
12 Sep 13	55.77000 +0.52	56.25	55.00	55.24	59,300
11 Sep 13	55.25000 -1.56	56.81	55.04	56.81	107,200
10 Sep 13	56.81000 +0.15	57.09	56.30	56.78	87,800
09 Sep 13	56.66000 +1.18	56.74	55.11	55.11	82,400
06 Sep 13	55.48000 -0.02	55.91	54.42	55.91	51,500
05 Sep 13	55.50000 -0.36	56.05	54.53	56.02	106,900
04 Sep 13	55.86000 +0.99	56.59	54.53	54.89	162,600
03 Sep 13	54.87000 -0.40	56.22	54.65	55.93	87,300
30 Aug 13	55.27000 -0.12	55.43	54.68	55.16	116,400
29 Aug 13	55.39000 +0.37	55.43	54.81	55.00	137,100
28 Aug 13	55.02000 +0.61	55.14	54.00	54.46	189,800
27 Aug 13	54.41000 -0.79	55.12	53.73	54.59	141,300
26 Aug 13	55.20000 +1.27	55.34	53.42	54.05	178,800
23 Aug 13	53.93000 +0.63	54.13	52.72	53.31	129,600
22 Aug 13	53.30000 +0.03	53.64	51.00	53.28	74,500
21 Aug 13	53.27000 -1.05	54.57	52.91	54.14	73,100
20 Aug 13	54.32000 +0.92	54.58	53.28	53.36	72,300
19 Aug 13	53.40000 -0.74	54.73	53.33	53.95	58,600
16 Aug 13	54.14000 -0.93	55.11	54.14	54.73	78,700
15 Aug 13	55.07000 -1.70	57.00	54.80	56.28	226,600
14 Aug 13	56.77000 +1.34	56.85	54.82	55.33	189,600
13 Aug 13	55.43000 +1.15	55.47	54.07	54.23	87,400
12 Aug 13	54.28000 -0.19	54.41	53.76	54.00	116,400
09 Aug 13	54.47000 +0.19	54.60	53.85	54.04	82,000
08 Aug 13	54.28000 +1.19	54.34	53.09	53.18	53,700
07 Aug 13	53.09000 -0.40	53.55	52.79	53.24	109,800
06 Aug 13	53.49000 -1.07	54.51	53.36	54.20	86,300
05 Aug 13	54.56000 -0.84	55.91	54.43	55.41	94,300
02 Aug 13	55.40000 +0.19	55.85	53.80	54.90	211,300
01 Aug 13	55.21000 +1.81	57.09	53.69	53.69	317,200
31 Jul 13	53.40000 +0.60	54.02	52.69	52.80	197,300
30 Jul 13	52.80000 +0.68	52.84	52.15	52.32	105,700
29 Jul 13	52.12000 -0.39	52.85	52.08	52.37	70,300
26 Jul 13	52.51000 +0.53	52.58	51.16	51.56	129,500
25 Jul 13	51.98000 -0.26	52.21	51.39	52.03	168,000
24 Jul 13	52.24000 -0.65	53.34	52.05	52.88	228,900
23 Jul 13	52.89000 +1.13	53.02	51.85	51.86	180,900
22 Jul 13	51.76000 +0.76	51.83	50.75	50.75	86,200
19 Jul 13	51.00000 +0.32	51.30	50.41	50.58	123,300
18 Jul 13	50.68000 -0.65	51.76	50.39	51.29	160,600
17 Jul 13	51.33000 +0.94	52.38	49.62	50.88	135,900
16 Jul 13	50.39000 -0.43	51.24	49.69	50.99	222,200
15 Jul 13	50.82000 -0.38	51.74	50.74	51.07	148,200
12 Jul 13	51.20000 +0.11	51.62	50.72	50.88	146,800
11 Jul 13	51.09000 +0.68	51.67	50.02	50.99	177,600
10 Jul 13	50.41000 -0.56	51.14	50.10	51.00	112,400
09 Jul 13	50.97000 +0.33	51.64	50.41	50.74	154,700
08 Jul 13	50.64000 -0.30	51.00	50.03	50.99	165,300
05 Jul 13	50.94000 +0.84	51.12	50.34	50.72	183,600
03 Jul 13	50.10000 -0.66	50.98	49.74	50.48	102,300
02 Jul 13	50.76000 +0.75	50.84	50.10	50.44	170,200
01 Jul 13	50.01000 +0.80	50.03	48.52	48.88	263,900
28 Jun 13	49.21000 +0.31	49.56	48.50	48.67	264,400
27 Jun 13	48.90000 -0.50	49.38	48.58	49.35	464,300
26 Jun 13	49.40000 -5.80	51.50	47.56	50.00	823,200
25 Jun 13	55.20000 +0.64	55.44	54.23	55.00	79,600
24 Jun 13	54.56000 +0.68	55.12	53.25	53.28	193,200
21 Jun 13	53.88000 -1.20	55.66	53.71	55.17	392,000
20 Jun 13	55.08000 -2.91	58.40	54.64	57.26	251,600
19 Jun 13	57.99000 +0.05	58.38	57.90	57.98	139,300
18 Jun 13	57.94000 -0.07	58.39	57.66	58.20	127,100
17 Jun 13	58.01000 +0.96	58.07	57.20	57.58	108,800
14 Jun 13	57.05000 -0.48	57.59	56.74	57.59	155,900
13 Jun 13	57.53000 +1.02	57.70	56.41	56.70	187,600
12 Jun 13	56.51000 +0.16	56.89	56.04	56.86	157,100
11 Jun 13	56.35000 -0.34	56.42	55.35	55.87	139,300
10 Jun 13	56.69000 -0.27	57.33	56.12	57.04	92,500
07 Jun 13	56.96000 +1.12	57.12	55.66	56.33	175,400
06 Jun 13	55.84000 +1.32	55.85	54.36	54.44	166,900
05 Jun 13	54.52000 +0.76	54.66	53.62	53.75	148,700
04 Jun 13	53.76000 -0.63	54.91	53.32	54.54	125,300
03 Jun 13	54.39000 +0.58	54.54	53.14	53.99	188,500
31 May 13	53.81000 -0.90	54.84	53.52	54.25	112,800
30 May 13	54.71000 +0.10	55.00	54.24	54.93	63,500
29 May 13	54.61000 +0.12	54.73	53.65	54.13	167,900
28 May 13	54.49000 +0.40	54.81	54.23	54.81	189,200
24 May 13	54.09000 +0.05	54.43	52.71	53.81	87,200
23 May 13	54.04000 -0.48	54.64	53.54	54.23	85,200
22 May 13	54.52000 -0.84	55.83	54.25	55.49	190,100
21 May 13	55.36000 +0.07	55.93	55.04	55.41	97,600
20 May 13	55.29000 -0.46	56.01	55.03	55.36	108,100
17 May 13	55.75000 +0.71	55.89	54.61	55.45	347,800
16 May 13	55.04000 -0.14	55.50	54.95	55.19	221,000
15 May 13	55.18000 -0.06	55.59	55.00	55.25	170,100
14 May 13	55.24000 +1.08	55.42	54.10	54.10	279,900
13 May 13	54.16000 -0.45	55.00	54.10	54.45	88,000
10 May 13	54.61000 +0.66	54.62	53.73	54.03	133,300
09 May 13	53.95000 -0.20	54.40	53.85	54.13	149,900
08 May 13	54.15000 -0.09	54.22	53.59	54.05	130,100
07 May 13	54.24000 +0.50	54.26	53.61	53.75	62,600
06 May 13	53.74000 +0.56	53.99	53.21	53.21	74,100
03 May 13	53.18000 +0.82	53.62	52.41	52.93	164,200
02 May 13	52.36000 +1.51	52.37	51.24	51.24	151,600
01 May 13	50.85000 -0.62	51.68	50.84	51.15	278,500
30 Apr 13	51.47000 +0.32	51.47	50.91	50.91	146,800
29 Apr 13	51.15000 +0.24	51.64	51.00	51.07	204,100
26 Apr 13	50.91000 -0.51	51.43	50.71	51.39	154,100
25 Apr 13	51.42000 -0.63	52.50	51.35	52.34	222,100
24 Apr 13	52.05000 -0.95	52.81	51.62	52.75	303,600
23 Apr 13	53.00000 +0.74	53.03	52.15	52.64	209,500
22 Apr 13	52.26000 -0.40	52.84	51.65	52.76	295,500
19 Apr 13	52.66000 -0.01	53.53	52.36	52.75	174,900
18 Apr 13	52.67000 +0.37	52.75	51.86	51.95	188,900
17 Apr 13	52.30000 -0.51	53.81	51.76	52.50	398,000
16 Apr 13	52.81000 +2.11	53.48	51.01	51.25	458,200
15 Apr 13	50.70000 -4.27	54.53	49.71	54.53	1,224,000
12 Apr 13	54.97000 -2.28	57.03	54.81	56.85	168,900
11 Apr 13	57.25000 +0.01	57.89	56.48	57.06	99,300
10 Apr 13	57.24000 +1.21	57.82	56.04	56.04	133,400
09 Apr 13	56.03000 +0.28	56.24	55.74	55.75	107,300
08 Apr 13	55.75000 +0.33	55.87	55.19	55.59	61,800
05 Apr 13	55.42000 +0.17	55.47	54.50	54.68	98,500
04 Apr 13	55.25000 -0.78	56.68	55.07	55.95	377,400
03 Apr 13	56.03000 -0.42	56.46	55.63	56.39	192,600
02 Apr 13	56.45000 -0.68	57.56	56.17	57.28	135,300
01 Apr 13	57.13000 -1.21	58.33	56.76	58.17	182,700
28 Mar 13	58.34000 +0.56	58.76	57.39	57.90	224,400
27 Mar 13	57.78000 +0.64	58.19	56.50	56.94	186,100
26 Mar 13	57.14000 +1.65	57.27	55.73	55.84	362,500
25 Mar 13	55.49000 +0.17	56.27	54.75	55.66	124,100
22 Mar 13	55.32000 +1.10	55.80	54.32	54.37	124,000
21 Mar 13	54.22000 -0.13	54.74	53.72	54.36	105,100
20 Mar 13	54.35000 +0.67	54.35	53.77	54.02	66,900
19 Mar 13	53.68000 -0.28	54.28	53.42	54.09	100,100
18 Mar 13	53.96000 -0.19	54.18	53.39	53.93	115,000
15 Mar 13	54.15000 -0.95	55.27	53.53	55.27	289,400
14 Mar 13	55.10000 +0.50	55.14	54.37	54.90	139,700
13 Mar 13	54.60000 -0.53	54.76	53.03	53.52	217,200
12 Mar 13	55.13000 +0.16	55.20	54.66	54.90	108,700
11 Mar 13	54.97000 +0.02	55.04	54.66	54.77	140,400
08 Mar 13	54.95000 -0.16	55.63	54.71	55.63	148,800
07 Mar 13	55.11000 +0.18	55.37	54.57	54.87	153,700
06 Mar 13	54.93000 +0.21	55.08	54.36	54.74	100,300
05 Mar 13	54.72000 +0.35	55.32	54.30	54.72	122,100
04 Mar 13	54.37000 +0.34	54.49	53.32	53.80	174,200
01 Mar 13	54.03000 +1.12	54.35	52.48	52.48	191,200
28 Feb 13	52.91000 -0.21	53.76	52.87	53.01	172,000
27 Feb 13	53.12000 -0.29	53.97	52.32	52.34	169,600
26 Feb 13	53.41000 +0.18	54.19	52.52	53.41	381,300
25 Feb 13	53.23000 -1.47	55.01	53.22	55.01	138,100
22 Feb 13	54.70000 +0.28	54.84	53.64	54.68	95,700
21 Feb 13	54.42000 -0.45	55.11	54.00	55.00	103,500
20 Feb 13	54.87000 -1.02	55.88	54.73	55.75	135,000
19 Feb 13	55.89000 +1.18	55.93	54.76	54.78	177,300
15 Feb 13	54.71000 -0.18	54.96	54.62	54.95	230,000
14 Feb 13	54.89000 -0.01	54.97	54.75	54.90	221,600
13 Feb 13	54.90000 +0.16	54.95	54.64	54.89	109,700
12 Feb 13	54.74000 +0.34	54.90	54.07	54.47	80,200
11 Feb 13	54.40000 -0.01	54.58	54.04	54.20	111,300
08 Feb 13	54.41000 +0.46	54.54	53.87	53.87	127,900
07 Feb 13	53.95000 +0.12	54.06	53.36	53.81	153,600
06 Feb 13	53.83000 +0.35	53.89	53.29	53.35	86,000
05 Feb 13	53.48000 -0.02	53.97	53.14	53.75	132,700
04 Feb 13	53.50000 -0.01	53.89	52.82	53.41	170,400
01 Feb 13	53.51000 +0.20	53.80	52.29	52.29	149,000
31 Jan 13	53.31000 -0.17	53.93	53.00	53.24	119,400
30 Jan 13	53.48000 -0.03	53.94	53.16	53.58	125,200
29 Jan 13	53.51000 +0.30	53.67	52.59	53.15	142,700
28 Jan 13	53.21000 -0.38	53.50	52.62	53.50	189,700
25 Jan 13	53.59000 +0.19	53.84	52.53	52.81	178,500
24 Jan 13	53.40000 +2.13	54.45	51.39	51.43	257,400
23 Jan 13	51.27000 -0.43	51.50	50.77	51.50	420,600
22 Jan 13	51.70000 +0.10	51.83	51.47	51.74	273,000
18 Jan 13	51.60000 +0.30	51.73	51.10	51.12	76,800
17 Jan 13	51.30000 +0.53	51.53	50.49	50.96	161,500
16 Jan 13	50.77000 +0.10	50.84	50.27	50.67	109,100
15 Jan 13	50.67000 +0.63	51.04	49.50	49.79	118,100
14 Jan 13	50.04000 +0.16	50.19	49.09	49.78	94,300
11 Jan 13	49.88000 +0.00	50.19	49.60	49.98	83,100
10 Jan 13	49.88000 -0.52	50.56	49.46	50.56	162,000
09 Jan 13	50.40000 +1.44	50.51	49.03	49.24	169,600
08 Jan 13	48.96000 -0.23	49.29	48.28	49.10	254,800
07 Jan 13	49.19000 -0.53	49.88	48.69	49.88	148,200
04 Jan 13	49.71920 -0.25	50.27	49.64	50.27	125,600
03 Jan 13	49.97000 -0.20	50.78	49.78	50.39	155,300
02 Jan 13	50.17000 +0.55	50.52	49.42	50.25	239,000
31 Dec 12	49.62000 +1.31	49.64	47.62	48.16	175,400
28 Dec 12	48.31000 +0.42	48.75	47.52	47.54	217,200
27 Dec 12	47.89000 -0.71	48.74	47.36	48.74	88,600
26 Dec 12	48.60000 -0.27	49.18	48.29	48.92	149,700
24 Dec 12	48.87000 +0.01	49.13	47.87	48.76	121,800
21 Dec 12	48.86000 +0.07	48.93	47.00	48.27	292,300
20 Dec 12	48.79000 +0.45	48.83	48.38	48.45	113,200
19 Dec 12	48.34000 -0.17	48.88	48.30	48.68	129,500
18 Dec 12	48.51000 -0.10	48.92	47.86	48.70	189,400
17 Dec 12	48.61000 +0.62	48.62	47.96	48.28	88,900
14 Dec 12	47.99000 -0.12	48.53	47.77	48.02	156,800
13 Dec 12	48.11000 -0.16	48.62	47.67	48.40	91,600
12 Dec 12	48.27000 -0.75	49.32	48.21	49.32	206,800
11 Dec 12	49.02000 +0.34	49.40	48.33	49.07	205,900
10 Dec 12	48.68000 +0.10	48.96	48.01	48.81	126,600
07 Dec 12	48.58000 +0.29	48.92	48.34	48.60	218,200
06 Dec 12	48.29000 -0.46	49.14	48.15	48.74	84,200
05 Dec 12	48.75000 +0.78	49.06	47.85	48.19	214,300
04 Dec 12	47.97000 -0.13	48.25	47.50	48.05	173,900
03 Dec 12	48.10000 -0.21	48.96	47.58	48.51	273,300
30 Nov 12	48.31000 -0.69	49.00	47.85	49.00	273,300
29 Nov 12	49.00000 +0.75	49.04	48.37	48.49	135,200
28 Nov 12	48.25000 +0.13	48.35	47.06	47.83	175,400
27 Nov 12	48.12000 +0.12	48.35	47.27	48.05	214,700
26 Nov 12	48.00000 +0.50	48.00	46.98	47.32	244,600
23 Nov 12	47.50000 +0.29	47.50	47.23	47.46	42,400
21 Nov 12	47.21000 +0.77	47.51	46.20	46.65	150,900
20 Nov 12	46.44000 -0.76	46.96	45.58	46.96	159,700
19 Nov 12	47.20000 +2.32	47.20	44.92	45.30	221,600
16 Nov 12	44.88000 +0.63	45.01	43.89	44.09	237,600
15 Nov 12	44.25000 +2.43	44.94	42.83	43.00	393,300
14 Nov 12	41.82000 +0.07	43.11	41.17	41.94	249,400
13 Nov 12	41.75000 -0.41	42.46	41.60	42.04	89,600
12 Nov 12	42.16000 -0.34	42.89	41.85	42.89	93,700
09 Nov 12	42.50000 -0.34	43.14	42.40	42.58	87,700
08 Nov 12	42.84000 -0.66	43.61	42.80	43.30	91,500
07 Nov 12	43.50000 -1.90	44.83	43.50	44.83	208,000
06 Nov 12	45.40000 +1.14	45.51	44.32	44.49	93,000
05 Nov 12	44.26000 -0.38	45.08	43.97	44.69	94,900
02 Nov 12	44.64000 -0.60	45.84	44.24	45.21	275,300
01 Nov 12	45.24000 +0.58	45.30	44.23	44.65	232,500
31 Oct 12	44.66000 -0.18	44.87	43.89	44.87	74,100
26 Oct 12	44.84000 +0.95	44.93	43.82	43.95	145,100
25 Oct 12	43.89000 -0.35	44.85	43.11	44.65	264,000
24 Oct 12	44.24000 -0.99	45.53	44.10	45.53	106,900
23 Oct 12	45.23000 +0.11	45.27	44.69	44.83	385,500
22 Oct 12	45.12000 -0.52	45.69	44.96	45.69	132,400
19 Oct 12	45.64000 +0.47	45.86	44.78	45.01	206,500
18 Oct 12	45.17000 +0.66	45.40	44.56	44.60	170,900
17 Oct 12	44.51000 -0.23	45.44	43.51	44.70	208,700
16 Oct 12	44.74000 -0.09	45.23	43.81	44.98	160,200
15 Oct 12	44.83000 +0.00	45.11	44.55	44.85	58,300
12 Oct 12	44.83000 -0.36	45.58	44.59	45.14	71,800
11 Oct 12	45.19000 -0.01	45.72	44.92	45.60	139,000
10 Oct 12	45.20000 -0.53	45.90	44.74	45.90	129,100
09 Oct 12	45.73000 -1.00	46.90	45.66	46.82	82,500
08 Oct 12	46.73000 -0.09	47.10	46.67	46.67	44,100
05 Oct 12	46.82000 -0.57	47.49	46.75	47.09	122,700
04 Oct 12	47.39000 +1.00	47.40	46.54	46.66	125,400
03 Oct 12	46.39000 -0.45	47.12	46.14	46.86	138,100
02 Oct 12	46.84000 +0.00	47.25	46.44	47.16	125,000
01 Oct 12	46.84000 +0.83	47.46	46.26	46.45	300,700
28 Sep 12	46.01000 -0.32	46.40	45.83	46.11	89,200
27 Sep 12	46.33000 +1.35	46.33	44.78	45.22	193,900
26 Sep 12	44.98000 -0.77	45.34	44.46	44.73	156,400
25 Sep 12	45.75000 -0.85	47.20	45.60	46.80	183,700
24 Sep 12	46.60000 +0.34	46.66	45.58	45.96	202,200
21 Sep 12	46.26000 +0.01	46.93	45.87	46.84	673,000
20 Sep 12	46.25020 +0.56	46.58	44.95	45.55	208,300
19 Sep 12	45.69000 -0.30	46.56	44.94	45.97	139,500
18 Sep 12	45.99000 -0.32	46.61	45.83	46.10	96,600
17 Sep 12	46.31000 -0.96	47.00	45.67	46.97	148,900
14 Sep 12	47.27000 +0.75	47.50	46.66	46.82	213,100
13 Sep 12	46.52000 +0.83	46.97	45.26	45.86	161,700
12 Sep 12	45.69000 -0.28	46.04	45.28	46.00	80,100
11 Sep 12	45.97000 +0.27	46.00	45.46	45.83	101,000
10 Sep 12	45.70000 +0.48	46.00	44.90	45.07	203,500
07 Sep 12	45.22000 +0.21	45.48	44.89	45.30	151,800
06 Sep 12	45.01000 +0.53	45.81	44.06	44.72	114,300
05 Sep 12	44.48000 -0.89	46.00	44.35	44.99	228,500
04 Sep 12	45.37000 +0.75	45.55	43.95	44.70	223,200
31 Aug 12	44.62000 +0.44	44.86	44.11	44.51	156,300
30 Aug 12	44.18000 -0.51	44.99	43.79	44.34	107,300
29 Aug 12	44.69000 +0.07	44.95	44.51	44.64	118,600
28 Aug 12	44.62000 +0.63	45.00	43.28	43.88	181,300
27 Aug 12	43.99000 -0.48	44.84	43.47	44.80	249,200
24 Aug 12	44.47000 +1.12	44.80	43.00	43.11	233,000
23 Aug 12	43.35000 +0.07	43.54	43.11	43.18	70,200
22 Aug 12	43.28000 +0.18	43.46	42.70	43.00	148,700
21 Aug 12	43.10000 +0.75	43.86	42.39	42.45	218,800
20 Aug 12	42.35000 +0.46	42.44	41.39	41.73	224,400
17 Aug 12	41.89000 -0.55	42.42	41.46	42.29	107,100
16 Aug 12	42.44000 +1.33	42.69	41.11	41.11	165,500
15 Aug 12	41.11000 +0.88	41.31	40.06	40.09	79,300
14 Aug 12	40.23000 -0.74	41.31	39.88	41.31	109,900
13 Aug 12	40.97000 +0.41	41.24	40.25	40.63	96,300
10 Aug 12	40.56000 -0.22	40.76	40.34	40.76	55,200
09 Aug 12	40.78000 -0.36	41.21	40.74	41.14	45,500
08 Aug 12	41.14000 +0.00	41.48	40.68	41.00	84,700
07 Aug 12	41.14000 +1.34	41.84	39.99	40.18	137,800
06 Aug 12	39.80000 +0.02	40.53	39.75	39.92	104,100
03 Aug 12	39.78000 +0.46	40.10	39.54	39.67	128,500
02 Aug 12	39.32000 +0.07	39.55	38.72	38.72	120,400
01 Aug 12	39.25000 -0.85	40.36	39.23	40.22	175,500
31 Jul 12	40.10000 -0.96	40.95	40.08	40.95	129,500
30 Jul 12	41.06000 +0.23	41.26	40.45	40.79	107,900
27 Jul 12	40.83000 +0.63	40.98	39.72	40.45	132,100
26 Jul 12	40.20000 -0.99	41.72	39.41	41.65	332,300
25 Jul 12	41.19000 +0.19	41.26	40.59	41.12	93,100
24 Jul 12	41.00000 -0.23	41.26	40.64	41.26	132,200
23 Jul 12	41.23000 -0.31	41.51	40.60	41.07	116,500
20 Jul 12	41.54000 -0.37	42.04	41.51	41.85	211,100
19 Jul 12	41.91000 -0.07	42.67	41.49	42.27	158,100
18 Jul 12	41.98000 +0.72	42.22	41.09	41.51	277,100
17 Jul 12	41.26000 +0.00	41.69	41.05	41.47	170,300
16 Jul 12	41.26000 -0.51	42.14	40.96	41.51	268,100
13 Jul 12	41.77000 +1.28	42.36	40.62	40.70	115,400
12 Jul 12	40.49000 -0.39	40.76	39.73	40.62	144,100
11 Jul 12	40.88000 +0.47	41.00	40.00	40.45	110,900
10 Jul 12	40.41000 -0.09	40.95	40.17	40.72	103,800
09 Jul 12	40.50000 +0.08	40.65	39.93	40.22	88,000
06 Jul 12	40.42000 -0.26	40.51	40.11	40.24	44,800
05 Jul 12	40.68000 -0.48	41.15	40.62	41.10	61,200
03 Jul 12	41.16000 +0.64	41.17	40.32	40.56	67,700
02 Jul 12	40.52000 +0.35	40.59	39.65	40.34	231,700
29 Jun 12	40.17000 +0.58	40.62	40.02	40.57	269,800
28 Jun 12	39.59000 +0.00	39.75	39.03	39.20	100,100
27 Jun 12	39.59000 +0.62	39.62	38.99	39.00	111,100
26 Jun 12	38.97000 +0.28	39.38	38.70	38.84	191,200
25 Jun 12	38.69000 -0.04	39.01	38.12	38.12	178,200
22 Jun 12	38.73000 +0.95	38.80	37.90	37.90	181,600
21 Jun 12	37.78000 -0.75	38.59	37.48	38.59	195,800
20 Jun 12	38.53000 -0.62	39.48	38.39	39.07	156,400
19 Jun 12	39.15000 +1.33	39.58	37.99	38.10	171,100
18 Jun 12	37.82000 +0.31	38.09	37.21	37.21	128,000
15 Jun 12	37.51000 +0.49	37.55	36.74	37.08	284,200
14 Jun 12	37.02000 +0.18	37.13	36.71	36.99	129,100
13 Jun 12	36.84000 -0.35	37.64	36.74	37.17	301,800
12 Jun 12	37.19000 +1.59	37.47	35.23	36.16	299,900
11 Jun 12	35.60000 -0.57	36.67	35.45	36.57	192,000
08 Jun 12	36.17000 +0.25	36.21	35.66	35.83	83,100
07 Jun 12	35.92000 -0.53	36.93	35.87	36.93	136,000
06 Jun 12	36.45000 +0.66	36.82	35.51	35.82	179,300
05 Jun 12	35.79000 +0.48	35.81	35.02	35.02	193,700
04 Jun 12	35.31000 +0.33	35.40	34.80	34.96	227,300
01 Jun 12	34.98000 -2.48	36.48	34.78	35.86	646,800
31 May 12	37.46000 +0.04	37.66	37.07	37.42	213,900
30 May 12	37.42000 -0.03	37.62	36.96	37.06	227,400
29 May 12	37.45000 +0.82	37.72	37.05	37.05	317,500
25 May 12	36.63000 +0.04	37.13	36.52	36.66	139,700
24 May 12	36.59000 -0.09	37.03	36.19	36.61	292,700
23 May 12	36.68000 -1.44	38.38	36.00	37.75	795,000
22 May 12	38.12000 +0.18	38.14	37.57	37.94	336,900
21 May 12	37.94000 +0.59	38.00	37.07	37.37	183,900
18 May 12	37.35000 +0.27	37.62	36.91	36.98	345,400
17 May 12	37.08000 -0.69	37.99	36.70	37.92	307,400
16 May 12	37.77000 -0.59	38.59	37.74	38.59	132,200
15 May 12	38.36000 +0.02	38.72	38.10	38.32	230,000
14 May 12	38.34000 -0.70	38.87	38.30	38.61	116,000
11 May 12	39.04000 +0.01	39.36	38.35	38.69	193,500
10 May 12	39.03000 +0.09	39.44	38.57	39.28	175,000
09 May 12	38.94000 -0.79	39.50	38.81	39.24	99,000
08 May 12	39.73000 -0.09	39.78	38.93	39.46	188,400
07 May 12	39.82000 -0.15	40.25	39.51	39.96	170,000
04 May 12	39.96500 -0.29	40.02	39.48	40.00	200,500
03 May 12	40.26000 -0.57	40.87	40.15	40.70	114,400
02 May 12	40.83000 -0.24	41.09	40.48	40.72	233,700
01 May 12	41.07000 +0.11	41.55	40.48	40.88	236,000
30 Apr 12	40.96000 -0.47	41.33	40.40	41.33	201,000
27 Apr 12	41.43000 +0.80	41.46	40.34	40.96	224,600
26 Apr 12	40.63000 +1.13	40.74	39.01	39.35	270,200
25 Apr 12	39.50000 +0.37	40.08	39.22	39.51	169,400
24 Apr 12	39.13000 -0.21	39.39	38.80	39.23	221,600
23 Apr 12	39.34000 -0.36	39.59	38.87	39.38	241,800
20 Apr 12	39.70000 -1.06	40.76	38.81	40.74	843,000
19 Apr 12	40.76000 -0.81	41.44	39.79	41.41	263,600
18 Apr 12	41.57000 -0.60	43.97	41.47	43.97	469,100
17 Apr 12	42.17000 +0.41	43.08	41.53	41.85	180,100
16 Apr 12	41.76000 -0.50	42.57	41.67	42.28	214,500
13 Apr 12	42.26000 +0.19	42.62	41.39	41.77	350,700
12 Apr 12	42.07000 +0.54	42.49	41.48	41.59	306,000
11 Apr 12	41.53000 +0.53	41.53	41.18	41.34	246,600
10 Apr 12	41.00000 -0.31	41.68	40.95	41.32	318,700
09 Apr 12	41.31000 -0.93	41.78	41.26	41.51	201,300
05 Apr 12	42.24000 +0.20	42.52	41.69	41.83	227,700
04 Apr 12	42.04000 -1.20	43.09	41.88	42.74	467,400
03 Apr 12	43.24000 -0.22	43.58	43.05	43.49	127,400
02 Apr 12	43.46000 +0.57	43.51	42.75	42.84	203,500
30 Mar 12	42.89000 -0.18	43.45	42.34	43.45	600,100
29 Mar 12	43.07000 +0.19	43.24	41.88	42.51	266,400
28 Mar 12	42.88000 -0.68	43.82	42.49	43.54	261,800
27 Mar 12	43.56000 -0.79	44.51	43.11	44.41	355,900
26 Mar 12	44.35000 +0.95	44.82	43.53	43.92	194,700
23 Mar 12	43.40000 +0.55	43.55	42.49	42.75	156,000
22 Mar 12	42.85000 -0.08	42.95	42.49	42.68	235,400
21 Mar 12	42.93000 -0.48	43.61	42.90	43.61	219,900
20 Mar 12	43.41000 -0.50	43.92	43.26	43.66	214,900
19 Mar 12	43.91000 -0.11	44.41	43.59	44.11	299,000
16 Mar 12	44.02000 -0.65	44.99	44.01	44.65	348,400
15 Mar 12	44.67000 -0.32	45.09	44.34	45.09	294,200
14 Mar 12	44.99000 -2.41	47.38	44.96	47.25	341,800
13 Mar 12	47.40000 +1.49	47.45	45.91	46.28	513,100
12 Mar 12	45.91000 +0.48	46.35	45.21	45.40	335,000
09 Mar 12	45.43000 +2.12	45.57	43.14	43.36	426,800
08 Mar 12	43.31000 +1.62	43.37	42.02	42.02	228,200
07 Mar 12	41.69000 +0.16	42.18	41.05	41.54	432,200
06 Mar 12	41.53000 -0.70	43.05	41.21	41.94	439,000
05 Mar 12	42.23000 -0.17	42.61	41.48	42.19	243,600
02 Mar 12	42.40000 +0.06	42.88	41.95	42.55	297,600
01 Mar 12	42.34000 +0.08	44.11	42.24	42.51	400,600
29 Feb 12	42.26000 -0.24	43.08	42.26	42.68	263,600
28 Feb 12	42.50000 +0.11	43.28	42.38	42.47	271,900
27 Feb 12	42.39000 -0.81	42.79	41.88	42.76	261,300
24 Feb 12	43.20000 +0.33	43.50	42.74	42.84	249,600
23 Feb 12	42.87000 +0.06	43.29	42.12	42.55	328,300
22 Feb 12	42.81000 -0.44	43.40	42.49	43.00	250,300
21 Feb 12	43.25000 -0.36	44.29	43.01	43.64	179,400
17 Feb 12	43.61000 -0.16	44.39	43.38	44.00	151,500
16 Feb 12	43.77000 +1.33	43.91	42.63	42.73	228,700
15 Feb 12	42.44000 -0.29	42.99	42.37	42.98	341,300
14 Feb 12	42.73000 +0.04	42.82	42.44	42.61	156,300
13 Feb 12	42.69000 -0.01	43.16	42.46	42.91	326,600
10 Feb 12	42.69500 -0.26	43.17	41.89	42.56	213,400
09 Feb 12	42.95000 -0.33	43.80	42.54	43.27	352,500
08 Feb 12	43.28000 -0.24	43.86	42.59	43.46	399,800
07 Feb 12	43.52000 -0.29	44.23	43.47	43.74	256,700
06 Feb 12	43.81000 -0.38	43.95	43.19	43.75	240,800
03 Feb 12	44.19000 +1.64	44.48	42.52	43.15	411,900
02 Feb 12	42.55000 +0.21	42.72	42.09	42.54	342,200
01 Feb 12	42.34000 +2.09	42.63	40.44	40.52	625,700
31 Jan 12	40.25000 -0.24	40.86	40.02	40.74	217,400
30 Jan 12	40.49000 -0.20	40.67	40.00	40.30	280,700
27 Jan 12	40.69000 +0.42	40.80	40.04	40.05	283,500
26 Jan 12	40.27000 +0.61	40.88	39.86	39.97	422,000
25 Jan 12	39.66000 +2.07	39.91	36.50	37.44	638,300
24 Jan 12	37.59000 -0.49	38.12	37.39	37.83	247,300
23 Jan 12	38.08000 +0.88	38.18	37.26	37.26	389,200
20 Jan 12	37.20000 +0.47	37.90	36.29	36.71	446,500
19 Jan 12	36.73000 +1.58	36.93	35.17	35.21	417,200
18 Jan 12	35.15000 -0.44	36.54	34.70	35.42	471,200
17 Jan 12	35.59000 -0.21	36.58	35.59	35.95	328,400
13 Jan 12	35.80000 +0.27	35.85	35.14	35.14	356,200
12 Jan 12	35.53000 +0.47	35.59	34.88	35.05	481,800
11 Jan 12	35.06000 -0.68	35.82	34.96	35.55	212,100
10 Jan 12	35.74000 +1.02	35.81	34.92	34.95	266,500
09 Jan 12	34.72000 -0.16	35.03	34.39	35.00	322,700
06 Jan 12	34.88000 -0.94	35.99	34.88	35.80	327,200
05 Jan 12	35.82000 +1.97	36.00	33.86	34.16	601,200
04 Jan 12	33.85000 -1.16	35.24	33.27	34.84	1,002,000
03 Jan 12	35.01000 -0.08	36.00	34.70	35.63	342,800
30 Dec 11	35.09000 -0.66	35.72	35.08	35.66	187,800
29 Dec 11	35.75000 +0.42	36.23	35.01	35.36	188,400
28 Dec 11	35.33000 -1.48	37.00	35.29	36.85	149,800
27 Dec 11	36.81000 +0.02	37.14	36.62	36.73	208,100
23 Dec 11	36.79000 +0.19	37.02	36.51	36.62	231,000
22 Dec 11	36.60000 +0.30	36.79	36.25	36.47	258,900
21 Dec 11	36.30000 -0.02	36.92	36.04	36.40	309,400
20 Dec 11	36.32000 +0.51	36.61	36.01	36.45	333,900
19 Dec 11	35.81000 -0.47	37.04	35.76	36.25	319,800
16 Dec 11	36.28000 +1.05	37.27	35.95	35.97	774,500
15 Dec 11	35.23000 +0.09	35.52	34.72	35.02	260,600
14 Dec 11	35.14000 -1.25	36.30	34.81	36.10	322,300
13 Dec 11	36.39000 -0.94	37.96	36.07	37.47	222,200
12 Dec 11	37.33000 +0.17	37.34	36.10	36.74	182,300
09 Dec 11	37.16000 +0.68	37.52	36.19	36.53	237,500
08 Dec 11	36.48000 -0.92	37.26	36.43	37.07	206,400
07 Dec 11	37.40000 -0.54	37.67	36.99	37.54	310,400
06 Dec 11	37.94000 +0.12	38.45	37.71	37.78	251,800
05 Dec 11	37.82000 +0.40	38.80	37.22	37.90	374,100
02 Dec 11	37.42000 -0.12	38.38	36.90	37.98	246,000
01 Dec 11	37.54000 +1.24	38.24	36.07	36.11	313,000
30 Nov 11	36.30000 +1.02	37.03	36.20	36.67	496,800
29 Nov 11	35.28000 -0.74	35.92	34.80	35.92	339,000
28 Nov 11	36.02000 +1.55	36.28	35.23	35.31	365,500
25 Nov 11	34.47000 -0.61	35.43	34.29	34.97	86,600
23 Nov 11	35.08000 -0.42	35.68	34.82	35.27	312,900
22 Nov 11	35.50000 -0.12	36.66	35.29	35.52	485,100
21 Nov 11	35.62000 -1.39	36.26	34.83	36.20	819,500
18 Nov 11	37.01000 -0.67	37.91	36.21	37.68	532,500
17 Nov 11	37.68000 -1.10	38.77	37.00	38.77	499,800
16 Nov 11	38.78000 -1.78	40.47	38.72	40.19	360,100
15 Nov 11	40.56000 -0.09	41.02	40.16	40.47	170,500
14 Nov 11	40.65000 -0.89	41.36	40.24	41.12	153,400
11 Nov 11	41.54000 +0.88	41.81	40.64	40.97	155,300
10 Nov 11	40.66000 -0.05	41.29	40.37	41.29	162,700
09 Nov 11	40.71000 +0.13	41.30	39.47	39.88	353,800
08 Nov 11	40.58000 -0.02	40.99	39.54	40.93	323,100
07 Nov 11	40.60000 -1.41	42.09	40.53	41.71	200,800
04 Nov 11	42.01000 -0.09	42.05	41.33	41.81	169,400
03 Nov 11	42.10000 +1.11	42.29	40.49	41.52	208,100
02 Nov 11	40.99000 +0.67	41.12	40.00	40.99	249,700
01 Nov 11	40.32000 -1.18	41.10	39.92	40.51	410,200
31 Oct 11	41.50000 -0.97	42.78	41.44	42.09	225,800
28 Oct 11	42.47000 -0.10	43.15	42.07	42.43	212,000
27 Oct 11	42.57000 +1.77	42.89	41.68	42.11	348,700
26 Oct 11	40.80000 +0.37	41.41	39.76	41.06	400,400
25 Oct 11	40.43000 -1.58	41.89	40.27	41.82	263,000
24 Oct 11	42.01000 +1.00	42.14	41.09	41.09	326,300
21 Oct 11	41.01000 -0.23	42.06	40.25	41.84	340,500
20 Oct 11	41.24000 +0.74	41.31	39.90	40.55	497,800
19 Oct 11	40.50000 -2.86	44.54	39.19	44.54	1,350,700
18 Oct 11	43.36000 +0.69	43.44	41.77	42.97	297,300
17 Oct 11	42.67000 -1.05	43.60	42.44	43.37	323,900
14 Oct 11	43.72000 +0.44	44.20	42.80	43.92	421,200
13 Oct 11	43.28000 -0.88	43.81	42.66	43.81	274,300
12 Oct 11	44.16000 +0.88	44.94	43.31	43.48	351,200
11 Oct 11	43.28000 +0.17	43.52	42.43	42.73	202,800
10 Oct 11	43.11000 +1.24	43.38	42.16	42.47	258,600
07 Oct 11	41.87000 -1.00	43.12	41.22	42.72	328,900
06 Oct 11	42.87000 +2.50	43.21	40.26	40.43	619,200
05 Oct 11	40.37000 -0.57	41.85	39.41	41.11	693,500
04 Oct 11	40.94000 +2.99	41.20	34.52	37.49	1,564,800
03 Oct 11	37.95000 -4.00	41.76	37.94	40.57	1,067,200
30 Sep 11	41.95000 -0.94	43.15	41.94	42.23	388,500
29 Sep 11	42.89000 +0.77	42.95	40.85	42.95	487,100
28 Sep 11	42.12000 -2.56	44.99	42.11	44.61	467,100
27 Sep 11	44.68000 +1.75	45.31	43.45	44.05	860,700
26 Sep 11	42.93000 -1.53	45.15	40.87	45.10	1,487,200
23 Sep 11	44.46000 -1.10	45.10	43.51	44.89	973,600
22 Sep 11	45.56000 -3.57	48.74	45.18	47.91	728,400
21 Sep 11	49.13000 -1.23	50.79	49.00	50.15	395,200
20 Sep 11	50.36000 -0.93	52.18	50.31	51.96	362,400
19 Sep 11	51.29000 +0.69	51.71	49.61	50.20	284,500
16 Sep 11	50.60000 -0.16	51.73	50.49	51.16	513,000
15 Sep 11	50.76000 -0.13	52.06	50.38	51.73	472,500
14 Sep 11	50.89000 +2.23	51.62	48.79	49.14	451,200
13 Sep 11	48.66000 +0.31	48.89	48.01	48.35	253,600
12 Sep 11	48.35000 -0.02	49.10	47.35	48.39	208,300
09 Sep 11	48.37000 -0.01	48.83	47.28	48.26	276,100
08 Sep 11	48.38000 -0.46	49.13	48.00	48.43	216,100
07 Sep 11	48.84000 +0.63	49.07	47.84	48.86	489,000
06 Sep 11	48.21000 +2.06	48.30	44.65	45.56	485,600
02 Sep 11	46.15000 -1.17	47.17	45.19	45.45	353,900
01 Sep 11	47.32000 +0.60	47.99	46.70	46.75	435,100
31 Aug 11	46.72000 -0.22	48.19	46.25	47.32	494,000
30 Aug 11	46.94000 +1.64	47.34	45.11	45.12	581,900
29 Aug 11	45.30000 +1.46	45.43	44.15	44.15	228,100
26 Aug 11	43.84000 +0.40	43.94	42.10	43.26	325,800
25 Aug 11	43.44000 -0.41	44.71	43.06	44.10	325,500
24 Aug 11	43.85000 +0.56	44.98	43.00	43.36	358,500
23 Aug 11	43.29000 +1.19	43.39	40.87	42.04	601,000
22 Aug 11	42.10000 -0.19	44.07	41.43	43.16	351,300
19 Aug 11	42.29000 -0.76	43.46	41.55	42.32	394,500
18 Aug 11	43.05000 -1.71	44.13	42.90	43.77	387,800
17 Aug 11	44.76000 -0.49	45.66	44.21	45.39	327,500
16 Aug 11	45.25000 -0.82	45.83	44.23	45.75	574,300
15 Aug 11	46.07000 -0.72	47.80	45.90	47.44	473,500
12 Aug 11	46.79000 +1.82	47.13	45.10	45.18	622,500
11 Aug 11	44.97000 +2.59	45.46	42.22	42.71	728,400
10 Aug 11	42.38000 +0.94	43.32	40.00	40.74	802,100
09 Aug 11	41.44000 +1.46	41.44	38.16	40.77	1,086,800
08 Aug 11	39.98000 -1.94	41.95	39.98	40.56	763,000
05 Aug 11	41.92000 -1.21	43.80	40.97	43.45	577,400
04 Aug 11	43.13000 -1.28	44.29	43.13	44.29	303,700
03 Aug 11	44.41000 +0.07	45.68	43.58	44.89	320,500
02 Aug 11	44.34000 +0.02	46.42	44.34	45.30	488,600
01 Aug 11	44.32000 +1.05	45.47	43.71	43.96	276,100
29 Jul 11	43.27000 +0.61	43.59	41.42	42.26	186,700
28 Jul 11	42.66000 +0.73	42.95	41.53	41.98	243,000
27 Jul 11	41.93000 -1.14	43.24	41.68	43.00	306,700
26 Jul 11	43.07000 -0.53	44.06	42.96	43.76	208,000
25 Jul 11	43.60000 +0.49	44.27	42.83	43.00	245,700
22 Jul 11	43.11000 -0.86	44.38	42.97	44.06	200,500
21 Jul 11	43.97000 +2.31	44.29	42.17	42.18	302,000
20 Jul 11	41.66000 -0.88	42.31	40.78	42.26	250,600
19 Jul 11	42.54000 +0.69	42.66	41.88	42.33	117,000
18 Jul 11	41.85000 -0.14	41.97	41.11	41.97	195,700
15 Jul 11	41.99000 -0.42	42.48	41.66	42.48	166,400
14 Jul 11	42.41000 -0.21	43.36	42.35	42.82	148,100
13 Jul 11	42.62000 +0.02	42.99	42.34	42.65	194,500
12 Jul 11	42.60000 -0.09	42.95	42.29	42.35	171,200
11 Jul 11	42.69000 -0.98	43.57	42.55	43.32	138,700
08 Jul 11	43.67000 -0.44	44.09	43.41	43.66	140,100
07 Jul 11	44.11000 +0.37	44.84	43.78	44.05	187,000
06 Jul 11	43.74000 -0.09	43.99	43.30	43.80	192,300
05 Jul 11	43.83000 +1.41	44.33	42.54	42.54	299,400
01 Jul 11	42.42000 +0.43	42.65	41.62	42.13	188,600
30 Jun 11	41.99000 +0.44	42.75	41.60	41.60	226,000
29 Jun 11	41.55000 -0.10	41.91	41.09	41.76	91,900
28 Jun 11	41.65000 +1.54	41.70	40.51	40.51	227,400
27 Jun 11	40.11000 +1.20	40.22	38.64	38.80	149,800
24 Jun 11	38.91000 -0.11	39.31	38.59	39.03	194,900
23 Jun 11	39.02000 +0.06	39.30	37.71	38.56	247,700
22 Jun 11	38.96000 -0.51	40.16	38.95	39.18	140,300
21 Jun 11	39.47000 +0.40	39.64	39.10	39.45	175,300
20 Jun 11	39.07000 +0.13	39.36	38.48	38.71	130,700
17 Jun 11	38.94000 -0.34	39.86	38.58	39.46	238,200
16 Jun 11	39.28000 -0.34	40.37	38.95	39.62	293,000
15 Jun 11	39.62000 -0.24	40.00	39.41	39.41	134,800
14 Jun 11	39.86000 +0.28	39.97	39.68	39.93	164,300
13 Jun 11	39.58000 +0.08	39.87	39.18	39.62	158,000
10 Jun 11	39.50000 -0.15	39.84	39.37	39.50	184,700
09 Jun 11	39.65000 +0.24	40.15	39.28	39.67	129,800
08 Jun 11	39.41000 +0.58	39.75	38.53	38.54	198,000
07 Jun 11	38.83000 +0.26	39.72	38.49	38.70	357,300
06 Jun 11	38.57000 +0.14	38.97	37.99	38.35	229,900
03 Jun 11	38.43000 -0.47	39.09	38.10	38.32	223,000
02 Jun 11	38.90000 -0.35	39.22	37.38	38.87	435,500
01 Jun 11	39.25000 -2.50	42.26	39.20	41.75	311,100
31 May 11	41.75000 +1.81	42.36	40.35	40.55	582,900
27 May 11	39.94000 +1.43	39.98	38.71	38.71	155,400
26 May 11	38.51000 +0.37	38.61	37.72	38.00	201,700
25 May 11	38.14000 +0.13	38.60	37.50	37.90	178,300
24 May 11	38.01000 -0.36	38.59	38.00	38.56	128,900
23 May 11	38.37000 -0.43	38.65	38.23	38.30	100,400
20 May 11	38.80000 -0.09	39.23	38.65	38.65	122,400
19 May 11	38.89000 +0.28	39.31	38.49	38.91	153,600
18 May 11	38.61000 -0.02	38.86	38.34	38.66	79,900
17 May 11	38.63000 +0.21	38.82	38.17	38.17	104,500
16 May 11	38.42000 -0.07	38.78	38.38	38.40	122,000
13 May 11	38.49000 -0.54	39.44	38.48	39.12	109,000
12 May 11	39.03000 +0.37	39.30	38.23	38.48	69,500
11 May 11	38.66000 -0.14	38.90	38.13	38.81	117,600
10 May 11	38.80000 +0.30	38.98	38.32	38.59	180,400
09 May 11	38.50000 +0.42	38.79	37.87	37.96	88,000
06 May 11	38.08000 +0.13	38.59	37.96	38.45	114,000
05 May 11	37.95000 +0.19	38.54	37.05	37.67	183,700
04 May 11	37.76000 -0.52	38.32	37.00	38.23	183,400
03 May 11	38.28000 -0.55	39.17	37.86	38.80	184,000
02 May 11	38.83000 -0.41	39.67	38.79	39.45	151,000
29 Apr 11	39.24000 +0.00	39.51	38.88	39.05	134,000
28 Apr 11	39.24000 +0.39	39.82	38.85	38.85	268,000
27 Apr 11	38.85000 +0.34	38.85	38.49	38.55	146,000
26 Apr 11	38.51000 +0.13	38.72	38.15	38.35	159,700
25 Apr 11	38.38000 +0.27	38.56	37.88	38.14	150,800
21 Apr 11	38.11000 -0.10	38.97	37.62	38.84	211,900
20 Apr 11	38.21000 -0.14	39.33	36.63	38.55	352,800
19 Apr 11	38.35000 +0.89	38.36	37.72	37.96	252,200
18 Apr 11	37.46000 +0.16	38.10	36.82	37.04	330,400
15 Apr 11	37.30000 +0.88	37.37	36.01	36.27	140,400
14 Apr 11	36.42000 +0.38	36.52	35.60	35.79	134,600
13 Apr 11	36.04000 +0.00	36.29	35.97	36.13	128,500
12 Apr 11	36.04000 -0.76	36.80	36.04	36.73	123,100
11 Apr 11	36.80000 +0.31	37.29	36.62	36.70	166,000
08 Apr 11	36.49000 -1.73	38.56	36.41	38.56	275,300
07 Apr 11	38.22000 +0.27	38.68	37.72	38.06	136,600
06 Apr 11	37.95000 -0.48	38.76	37.90	38.67	340,000
05 Apr 11	38.43000 -0.07	38.76	38.20	38.50	178,600
04 Apr 11	38.50000 -0.11	39.11	38.36	38.75	208,200
01 Apr 11	38.61000 +0.01	39.60	38.28	38.98	268,600
31 Mar 11	38.60000 +0.32	39.22	38.27	38.34	218,100
30 Mar 11	38.28000 -0.85	39.43	38.23	39.35	229,500
29 Mar 11	39.13000 +0.35	40.13	38.75	38.89	338,100
28 Mar 11	38.78000 -0.97	39.91	38.50	39.00	367,500
25 Mar 11	39.75000 +2.04	39.84	37.91	37.97	434,700
24 Mar 11	37.71000 -0.22	38.30	37.46	38.21	199,500
23 Mar 11	37.93000 +0.66	38.17	36.89	37.28	161,600
22 Mar 11	37.27000 -0.23	37.91	37.07	37.64	160,600
21 Mar 11	37.50000 +0.90	37.62	36.85	36.85	254,400
18 Mar 11	36.60000 +0.69	36.97	36.04	36.17	308,000
17 Mar 11	35.91000 +0.33	36.49	35.89	36.25	176,000
16 Mar 11	35.58000 +0.22	36.48	35.05	35.49	299,100
15 Mar 11	35.36000 +2.46	35.85	31.42	33.09	406,300
14 Mar 11	32.90000 +0.15	33.06	32.17	32.37	87,800
11 Mar 11	32.75000 +0.04	32.93	32.32	32.65	116,200
10 Mar 11	32.71000 -1.18	33.79	32.51	33.39	152,000
09 Mar 11	33.89000 +0.01	34.26	33.52	33.87	154,600
08 Mar 11	33.88000 +0.17	34.11	33.11	33.80	54,767
07 Mar 11	33.71000 -0.32	34.28	33.01	33.92	50,085
04 Mar 11	34.03000 -0.05	34.53	33.55	34.26	159,900
03 Mar 11	34.08000 +1.27	34.30	33.17	33.18	244,000
02 Mar 11	32.81000 +0.30	32.92	32.38	32.64	77,000
01 Mar 11	32.51000 -0.23	33.20	32.44	32.88	138,400
28 Feb 11	32.74000 +0.11	32.88	32.34	32.88	118,200
25 Feb 11	32.63000 +0.62	32.71	31.39	31.98	121,200
24 Feb 11	32.01000 +1.04	32.01	30.32	30.96	215,800
23 Feb 11	30.97000 -1.83	32.88	30.93	32.88	245,900
22 Feb 11	32.80000 -1.20	33.87	32.76	33.55	144,300
18 Feb 11	34.00000 +0.20	34.08	33.68	34.04	111,300
17 Feb 11	33.80000 +0.08	34.02	33.52	33.78	83,700
16 Feb 11	33.72000 +0.08	33.92	33.32	33.92	83,600
15 Feb 11	33.64000 -0.59	34.31	33.60	34.09	141,300
14 Feb 11	34.23000 -0.02	34.25	34.05	34.25	77,800
11 Feb 11	34.25000 +0.28	34.25	33.46	33.79	157,000
10 Feb 11	33.97000 +0.30	34.02	33.26	33.45	121,200
09 Feb 11	33.67000 -0.48	34.07	33.38	34.00	70,600
08 Feb 11	34.15000 +0.42	34.15	33.29	33.57	93,400
07 Feb 11	33.73000 +0.43	33.91	33.14	33.24	62,500
04 Feb 11	33.30000 -0.41	33.75	33.21	33.65	79,600
03 Feb 11	33.71000 -0.24	34.04	33.19	33.87	82,300
02 Feb 11	33.95000 -0.05	34.47	33.79	33.79	96,200
01 Feb 11	34.00000 +1.01	34.15	32.90	33.24	119,000
31 Jan 11	32.99000 +0.68	33.18	32.31	32.38	162,900
28 Jan 11	32.31000 -1.46	34.07	32.31	33.85	231,800
27 Jan 11	33.77000 +0.27	34.19	33.21	33.50	200,600
26 Jan 11	33.50000 +3.76	33.51	31.12	31.68	591,900
25 Jan 11	29.74000 -1.40	30.95	29.71	30.95	175,400
24 Jan 11	31.14000 -0.42	31.76	31.12	31.63	80,100
21 Jan 11	31.56000 +1.22	31.90	30.34	30.49	151,300
20 Jan 11	30.34000 -0.63	30.96	30.14	30.75	113,900
19 Jan 11	30.97000 -0.47	31.53	30.78	31.31	118,900
18 Jan 11	31.44000 -0.22	31.89	31.09	31.35	85,400
14 Jan 11	31.66000 +0.45	31.75	31.21	31.21	102,900
13 Jan 11	31.21000 +0.02	31.42	31.03	31.22	92,600
12 Jan 11	31.19000 +0.06	31.39	31.00	31.28	106,500
11 Jan 11	31.13000 -0.75	31.90	31.06	31.90	141,200
10 Jan 11	31.88000 -0.16	32.08	31.72	31.84	163,900
07 Jan 11	32.04000 +0.02	32.17	31.47	32.16	164,600
06 Jan 11	32.02000 -0.12	32.45	31.78	32.30	122,600
05 Jan 11	32.14000 +0.08	32.69	31.00	31.97	366,800
04 Jan 11	32.06000 -0.01	32.36	31.75	32.25	175,500
03 Jan 11	32.07000 +1.08	32.21	31.32	31.32	176,900
31 Dec 10	30.99000 -0.18	31.65	30.99	31.10	86,500
30 Dec 10	31.17000 -0.07	31.65	31.11	31.11	80,100
29 Dec 10	31.24000 +0.03	31.47	31.16	31.25	38,100
28 Dec 10	31.21000 -0.19	31.93	31.10	31.93	59,100
27 Dec 10	31.40000 -0.23	31.84	31.28	31.48	69,700
23 Dec 10	31.63000 +0.24	32.00	31.41	31.41	71,500
22 Dec 10	31.39000 -0.25	31.79	31.34	31.78	73,000
21 Dec 10	31.64000 +0.28	31.87	31.48	31.54	101,800
20 Dec 10	31.36000 -0.64	32.06	31.31	31.95	147,200
17 Dec 10	32.00000 +0.71	32.02	31.07	31.21	369,500
16 Dec 10	31.29000 +0.11	31.96	31.01	31.30	109,600
15 Dec 10	31.18000 +0.29	31.47	30.64	30.89	210,600
14 Dec 10	30.89000 +0.23	31.00	30.72	30.88	90,100
13 Dec 10	30.66000 -0.25	31.05	30.61	30.92	167,800
10 Dec 10	30.91000 +0.35	30.91	30.46	30.55	106,800
09 Dec 10	30.56000 -0.24	30.92	30.42	30.92	156,200
08 Dec 10	30.80000 +0.07	31.14	30.73	30.79	106,200
07 Dec 10	30.72500 +0.03	30.81	30.38	30.78	104,000
06 Dec 10	30.69000 -0.06	30.99	30.19	30.64	141,600
03 Dec 10	30.75000 +0.66	30.96	29.86	29.93	165,100
02 Dec 10	30.09000 +0.30	30.12	29.66	29.88	115,400
01 Dec 10	29.79000 +1.00	29.93	29.03	29.24	128,500
30 Nov 10	28.79000 +0.12	28.84	28.17	28.36	183,800
29 Nov 10	28.67000 -0.38	28.88	27.94	28.79	95,500
26 Nov 10	29.05000 +0.30	29.36	28.34	28.56	35,700
24 Nov 10	28.75000 +0.46	29.16	28.26	28.41	112,100
23 Nov 10	28.29000 +0.35	28.32	27.44	27.75	125,700
22 Nov 10	27.94000 -0.92	28.80	27.70	28.64	184,300
19 Nov 10	28.86000 -0.14	29.05	28.65	29.05	82,400
18 Nov 10	29.00000 +0.39	29.18	28.76	28.82	112,100
17 Nov 10	28.61000 -0.64	29.43	28.55	29.39	120,900
16 Nov 10	29.25000 -0.51	29.55	28.79	29.50	131,500
15 Nov 10	29.76000 -0.06	30.14	29.76	30.06	72,600
12 Nov 10	29.82000 -0.62	30.32	29.82	30.16	102,500
11 Nov 10	30.44000 +0.30	30.76	29.50	29.79	153,400
10 Nov 10	30.14000 +0.32	30.17	29.58	29.87	107,800
09 Nov 10	29.82000 -0.32	30.40	29.60	30.25	262,800
08 Nov 10	30.14000 +0.20	30.46	29.65	29.78	303,400
05 Nov 10	29.94000 +0.42	30.10	29.45	29.50	269,000
04 Nov 10	29.52000 +0.02	29.64	29.36	29.50	212,300
03 Nov 10	29.50000 +0.25	29.54	29.15	29.25	104,700
02 Nov 10	29.25000 +0.66	29.35	28.90	28.94	154,100
01 Nov 10	28.59000 -0.48	29.36	28.37	29.27	132,000
29 Oct 10	29.07000 -0.31	29.54	28.88	29.26	154,400
28 Oct 10	29.38000 +1.13	29.44	28.34	28.47	340,200
27 Oct 10	28.25000 -0.05	28.45	28.01	28.15	190,500
26 Oct 10	28.30000 +0.34	28.33	27.74	27.74	297,600
25 Oct 10	27.96000 -1.29	29.10	27.80	28.79	366,000
22 Oct 10	29.25000 -0.65	29.90	29.18	29.90	193,500
21 Oct 10	29.90000 +0.26	29.91	29.50	29.75	322,900
20 Oct 10	29.64000 +1.14	29.90	29.28	29.81	249,500
19 Oct 10	28.50000 -0.25	28.84	28.00	28.46	248,800
18 Oct 10	28.75000 +0.35	28.75	28.31	28.50	105,600
15 Oct 10	28.40000 -0.14	28.92	28.20	28.75	123,300
14 Oct 10	28.54000 +0.54	28.54	27.79	28.05	139,900
13 Oct 10	28.00000 +0.16	28.15	27.89	27.99	224,500
12 Oct 10	27.84000 +0.23	27.95	27.38	27.49	169,100
11 Oct 10	27.61000 -0.31	28.07	27.61	27.77	72,000
08 Oct 10	27.92000 +0.03	28.05	27.36	27.80	124,600
07 Oct 10	27.89000 +0.14	28.14	27.60	27.90	362,700
06 Oct 10	27.75000 +0.10	27.93	27.54	27.68	223,600
05 Oct 10	27.65000 +0.94	28.00	26.82	26.88	397,700
04 Oct 10	26.71000 -0.46	27.34	26.33	26.98	162,000
01 Oct 10	27.17000 -0.58	27.96	27.05	27.87	170,500
30 Sep 10	27.75000 +0.25	27.88	27.23	27.61	284,900
29 Sep 10	27.50000 +0.30	27.57	27.09	27.09	165,000
28 Sep 10	27.20000 +0.53	27.26	26.28	26.82	207,500
27 Sep 10	26.67000 +0.24	26.80	26.43	26.49	146,400
24 Sep 10	26.43000 +1.04	26.46	25.21	25.75	172,800
23 Sep 10	25.39000 -0.21	25.85	25.28	25.44	131,500
22 Sep 10	25.60000 -0.23	25.89	25.18	25.75	128,700
21 Sep 10	25.83000 +0.28	26.17	25.42	25.60	234,400
20 Sep 10	25.55000 +0.21	25.62	25.20	25.37	144,600
17 Sep 10	25.34000 -0.21	25.86	25.09	25.86	495,600
16 Sep 10	25.55000 -0.28	25.97	25.49	25.85	137,400
15 Sep 10	25.83000 +0.46	25.91	25.13	25.32	195,900
14 Sep 10	25.37000 +0.28	25.53	25.05	25.13	152,200
13 Sep 10	25.09000 +0.58	25.23	24.40	24.51	304,900
10 Sep 10	24.51000 -0.52	25.20	24.44	25.03	224,100
09 Sep 10	25.03000 -0.10	25.30	24.71	25.20	202,500
08 Sep 10	25.13000 +0.14	25.61	24.99	24.99	210,000
07 Sep 10	24.99000 -0.74	25.91	24.95	25.56	192,700
03 Sep 10	25.73000 +0.57	25.75	25.17	25.36	189,100
02 Sep 10	25.16000 +0.44	25.35	24.67	24.67	192,300
01 Sep 10	24.72000 +0.86	24.75	23.90	24.14	193,600
31 Aug 10	23.86000 +0.48	23.91	23.16	23.29	314,900
30 Aug 10	23.38000 -0.74	24.43	23.33	24.14	137,100
27 Aug 10	24.12000 +0.75	24.16	23.27	23.57	102,400
26 Aug 10	23.37000 +0.19	23.64	23.11	23.20	85,800
25 Aug 10	23.18000 +0.04	23.21	22.87	22.92	131,700
24 Aug 10	23.14000 -0.21	23.44	22.89	23.16	153,400
23 Aug 10	23.35000 -0.57	24.00	23.32	24.00	126,500
20 Aug 10	23.92000 +0.03	24.02	23.40	23.74	90,500
19 Aug 10	23.89000 -0.76	24.85	23.81	24.64	139,800
18 Aug 10	24.65000 -0.09	24.99	24.40	24.79	118,100
17 Aug 10	24.74000 +0.74	24.99	24.06	24.30	176,900
16 Aug 10	24.00000 +0.24	24.03	23.47	23.58	128,700
13 Aug 10	23.76000 +0.06	24.04	23.50	23.58	151,600
12 Aug 10	23.70000 +0.30	24.11	23.13	23.13	160,300
11 Aug 10	23.40000 -0.87	24.10	23.15	23.80	224,800
10 Aug 10	24.27000 -0.60	24.77	24.11	24.56	120,000
09 Aug 10	24.87000 +0.71	25.00	24.35	24.52	218,000
06 Aug 10	24.16000 +0.01	24.23	23.57	23.97	83,200
05 Aug 10	24.15000 -0.49	24.62	23.79	24.46	87,200
04 Aug 10	24.64000 +0.24	24.80	24.38	24.57	84,400
03 Aug 10	24.40000 -0.10	24.70	24.18	24.41	92,900
02 Aug 10	24.50000 +0.52	24.56	24.23	24.26	144,600
30 Jul 10	23.98000 -0.25	24.46	23.78	24.03	209,200
29 Jul 10	24.23000 -0.34	24.75	24.00	24.69	421,100
28 Jul 10	24.57000 +0.02	24.83	24.43	24.43	161,100
27 Jul 10	24.55000 -0.07	24.77	24.50	24.77	156,900
26 Jul 10	24.62000 +0.10	24.99	24.52	24.68	280,800
23 Jul 10	24.52000 -0.01	24.74	24.21	24.53	419,000
22 Jul 10	24.53000 +0.99	24.60	23.74	23.75	934,000
21 Jul 10	23.54000 +0.66	23.67	22.92	23.12	258,600
20 Jul 10	22.88000 +0.24	23.05	22.27	22.34	180,400
19 Jul 10	22.64000 +0.12	22.78	22.25	22.57	131,800
16 Jul 10	22.52000 -0.69	23.06	22.19	22.99	209,600
15 Jul 10	23.21000 -0.02	23.31	22.58	23.18	129,600
14 Jul 10	23.23000 -0.02	23.29	22.85	23.20	139,700
13 Jul 10	23.25000 +0.20	23.47	23.06	23.41	182,000
12 Jul 10	23.05000 +0.12	23.20	22.63	22.85	193,300
09 Jul 10	22.93000 +0.69	22.98	22.11	22.27	175,100
08 Jul 10	22.24000 +0.56	22.25	21.70	21.79	176,100
07 Jul 10	21.68000 +0.51	21.80	20.94	21.18	119,400
06 Jul 10	21.17000 -0.57	22.06	21.06	21.93	210,900
02 Jul 10	21.74000 -0.10	22.13	21.62	22.02	96,600
01 Jul 10	21.84000 +0.04	22.35	21.47	21.81	106,700
30 Jun 10	21.80000 -0.11	22.49	21.50	21.95	196,900
29 Jun 10	21.91000 -0.43	22.07	21.70	21.95	161,600
28 Jun 10	22.34000 +0.41	22.56	21.77	21.93	100,500
25 Jun 10	21.93000 +0.94	21.94	20.91	21.02	947,300
24 Jun 10	20.99000 -0.54	21.37	20.90	21.33	214,900
23 Jun 10	21.53000 -0.41	22.08	21.42	21.85	81,900
22 Jun 10	21.94000 -0.14	22.45	21.90	22.22	106,000
21 Jun 10	22.08000 +0.40	22.20	21.62	21.97	81,200
18 Jun 10	21.68000 -0.05	21.90	21.59	21.87	126,600
17 Jun 10	21.73000 -0.10	22.17	21.55	22.00	161,500
16 Jun 10	21.83000 -0.08	21.91	21.60	21.70	148,400
15 Jun 10	21.91000 +0.30	22.00	21.41	21.86	169,300
14 Jun 10	21.61000 -0.05	22.04	21.54	21.78	94,300
11 Jun 10	21.66000 +0.30	21.66	21.09	21.11	73,500
10 Jun 10	21.36000 +0.32	21.42	20.65	21.34	86,000
09 Jun 10	21.04000 +0.00	21.28	20.85	21.28	103,000
08 Jun 10	21.04000 +0.33	21.16	20.48	20.78	173,000
07 Jun 10	20.71000 -0.23	21.16	20.70	20.97	105,500
04 Jun 10	20.94000 -0.59	21.43	20.90	21.18	121,500
03 Jun 10	21.53000 -0.15	21.98	21.33	21.63	90,700
02 Jun 10	21.68000 +0.83	21.69	20.69	20.90	286,900
01 Jun 10	20.85000 -0.18	21.44	20.85	21.00	206,900
28 May 10	21.03000 -0.16	21.38	20.84	21.06	94,700
27 May 10	21.19000 +0.70	21.24	20.44	20.91	116,700
26 May 10	20.49000 +0.09	20.78	20.09	20.47	165,800
25 May 10	20.40000 -0.21	20.46	19.82	20.13	146,900
24 May 10	20.61000 -0.31	21.10	20.49	20.97	71,100
21 May 10	20.92000 +0.06	21.00	20.26	20.54	138,200
20 May 10	20.86000 -0.76	21.50	20.84	21.11	232,000
19 May 10	21.62000 +0.25	22.03	21.25	21.26	202,600
18 May 10	21.37000 -0.48	22.29	21.27	22.15	134,100
17 May 10	21.85000 +0.37	22.07	21.53	21.53	243,000
14 May 10	21.48000 -0.45	21.83	21.27	21.78	196,500
13 May 10	21.93000 -0.18	22.07	21.69	21.99	279,700
12 May 10	22.11000 +0.45	22.18	21.46	21.65	200,600
11 May 10	21.66000 +0.38	21.84	21.06	21.06	147,600
10 May 10	21.28000 +0.74	21.78	21.05	21.15	131,700
07 May 10	20.54000 -0.58	21.12	20.43	20.94	174,300
06 May 10	21.12000 -0.14	21.60	20.50	21.19	189,200
05 May 10	21.26000 -0.07	21.34	20.63	21.19	195,300
04 May 10	21.33000 -1.27	22.28	21.10	22.28	200,600
03 May 10	22.60000 +0.54	22.64	21.90	22.08	95,300
30 Apr 10	22.06000 -0.94	23.03	22.06	22.95	105,100
29 Apr 10	23.00000 +0.09	23.04	22.72	23.02	92,200
28 Apr 10	22.91000 +0.07	23.13	22.85	22.96	59,200
27 Apr 10	22.84000 -0.29	23.50	22.84	23.11	92,200
26 Apr 10	23.13000 -0.36	23.50	23.12	23.41	82,300
23 Apr 10	23.49000 +0.04	23.63	23.08	23.49	199,200
22 Apr 10	23.45000 -0.18	23.60	23.04	23.54	162,800
21 Apr 10	23.63000 +0.11	23.98	23.31	23.83	185,800
20 Apr 10	23.52000 +0.41	23.81	23.04	23.27	108,000
19 Apr 10	23.11000 +0.12	23.20	22.81	22.92	89,600
16 Apr 10	22.99000 -0.07	23.18	22.85	23.07	113,000
15 Apr 10	23.06000 +0.29	23.29	22.62	22.74	236,400
14 Apr 10	22.77000 +0.53	22.77	22.06	22.30	151,200
13 Apr 10	22.24000 +0.10	22.31	21.85	22.15	153,400
12 Apr 10	22.14000 +0.22	22.18	21.73	22.00	91,600
09 Apr 10	21.92000 +0.43	22.06	21.25	21.48	141,600
08 Apr 10	21.49000 +0.09	21.61	21.21	21.33	120,800
07 Apr 10	21.40000 -0.64	21.91	21.27	21.91	155,700
06 Apr 10	22.04000 +0.09	22.14	21.78	21.91	155,800
05 Apr 10	21.95000 +0.36	22.21	21.73	21.73	186,500
01 Apr 10	21.59000 -0.02	21.73	21.29	21.73	128,000
31 Mar 10	21.61000 +0.13	21.70	21.05	21.35	442,600
30 Mar 10	21.48000 -0.53	22.10	21.40	21.99	160,300
29 Mar 10	22.01000 +0.60	22.80	21.65	21.65	257,700
26 Mar 10	21.41000 +0.28	21.61	21.15	21.15	200,000
25 Mar 10	21.13000 -0.04	21.43	21.12	21.24	107,600
24 Mar 10	21.17000 -0.16	21.51	21.01	21.35	152,700
23 Mar 10	21.33000 -0.45	21.79	21.11	21.73	257,600
22 Mar 10	21.78000 -0.37	22.08	21.67	22.07	114,200
19 Mar 10	22.15000 -0.09	22.58	21.78	22.35	160,200
18 Mar 10	22.24000 +0.21	22.33	21.71	21.98	258,400
17 Mar 10	22.03000 -0.07	22.60	21.95	22.02	190,900
16 Mar 10	22.10000 +0.07	22.10	21.64	21.96	197,100
15 Mar 10	22.03000 +0.15	22.07	21.65	21.78	249,200
12 Mar 10	21.88000 -0.08	22.18	21.79	21.97	139,400
11 Mar 10	21.96000 +0.00	22.16	21.69	21.78	20,525
10 Mar 10	21.96000 -0.02	22.01	21.82	21.91	28,717
09 Mar 10	21.98000 -0.24	22.31	21.83	22.09	269,500
08 Mar 10	22.22000 -0.07	22.53	22.20	22.35	65,100
05 Mar 10	22.29000 +0.31	22.40	21.96	22.01	134,300
04 Mar 10	21.98000 +0.23	22.07	21.74	21.86	81,100
03 Mar 10	21.75000 -0.32	22.17	21.72	22.17	76,500
02 Mar 10	22.07000 +0.11	22.52	21.46	22.00	272,400
01 Mar 10	21.96000 +0.74	21.97	21.11	21.23	262,400
26 Feb 10	21.22000 -0.03	21.38	21.05	21.33	82,300
25 Feb 10	21.25000 -0.07	21.44	21.04	21.14	50,500
24 Feb 10	21.32000 +0.07	21.39	21.12	21.24	53,300
23 Feb 10	21.25000 -0.16	21.61	21.18	21.45	113,900
22 Feb 10	21.41000 -0.02	21.72	21.34	21.46	68,100
19 Feb 10	21.43000 -0.24	21.81	21.21	21.57	108,100
18 Feb 10	21.67000 +0.38	21.68	21.13	21.34	72,600
17 Feb 10	21.29000 +0.04	21.45	21.12	21.37	56,600
16 Feb 10	21.25000 +0.00	21.40	21.13	21.27	156,400
12 Feb 10	21.25000 -0.30	21.63	20.82	21.36	108,300
11 Feb 10	21.55000 +0.28	21.61	20.75	21.13	117,500
10 Feb 10	21.27000 +0.21	21.28	20.87	20.93	81,300
09 Feb 10	21.06000 +0.42	21.08	20.66	20.78	107,600
08 Feb 10	20.64000 -0.25	20.90	20.39	20.59	132,600
05 Feb 10	20.89000 -0.22	21.10	20.37	21.09	266,400
04 Feb 10	21.11000 -0.36	21.40	21.00	21.40	97,800
03 Feb 10	21.47000 -0.44	22.00	21.39	21.85	71,200
02 Feb 10	21.91000 -0.60	22.51	21.71	22.46	160,200
01 Feb 10	22.51000 -0.32	23.39	22.45	23.02	202,000
29 Jan 10	22.83000 +0.07	22.92	22.51	22.81	533,900
28 Jan 10	22.76000 -0.47	23.42	22.62	23.34	386,800
27 Jan 10	23.23000 +1.43	23.43	21.58	21.80	401,500
26 Jan 10	21.80000 -0.02	22.13	21.52	21.69	249,400
25 Jan 10	21.82000 -0.12	22.34	21.25	22.03	129,600
22 Jan 10	21.94000 -0.76	22.79	21.85	22.75	141,300
21 Jan 10	22.70000 -0.29	23.31	22.70	23.07	158,300
20 Jan 10	22.99000 -0.07	23.06	22.47	22.98	155,900
19 Jan 10	23.06000 +0.07	23.15	22.81	23.09	177,000
15 Jan 10	22.99000 -0.01	23.10	22.70	23.10	192,600
14 Jan 10	23.00000 +0.14	23.09	22.61	22.72	144,700
13 Jan 10	22.86000 +0.04	23.07	22.85	22.99	142,500
12 Jan 10	22.82000 +0.87	22.95	21.95	21.95	208,600
11 Jan 10	21.95000 +0.20	21.95	21.60	21.77	92,800
08 Jan 10	21.75000 -0.29	22.14	21.63	22.03	108,300
07 Jan 10	22.04000 +0.35	22.05	21.36	21.57	79,600
06 Jan 10	21.69000 -0.18	21.85	21.11	21.78	253,400
05 Jan 10	21.87000 -0.82	22.71	21.03	22.60	473,700
04 Jan 10	22.69000 +0.50	22.93	22.35	22.35	145,700
31 Dec 09	22.19000 -0.19	22.49	22.19	22.35	123,200
30 Dec 09	22.38000 -0.30	22.66	22.35	22.66	132,300
29 Dec 09	22.68000 +0.02	22.89	22.50	22.64	49,800
28 Dec 09	22.66000 +0.00	22.70	22.28	22.30	61,000

FirstCash

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	184.78000 -31.97	216.90	180.00	216.90	1,782,097
21 Oct 26	216.75000 +1.97	217.89	214.48	217.16	317,888
20 Oct 26	214.78000 -0.14	218.51	212.36	214.92	196,577
19 Oct 26	214.92000 -0.34	217.46	213.49	216.04	202,051
16 Oct 26	215.25999 -1.45	219.12	213.32	218.77	394,329
15 Oct 26	216.71001 +0.18	218.68	214.79	217.37	307,373
14 Oct 26	216.53000 -2.30	217.99	211.76	215.88	378,513
13 Oct 26	218.83000 +2.63	219.64	216.30	217.55	295,773
12 Oct 26	216.20000 +2.50	218.94	212.09	213.70	272,212
09 Oct 26	213.70000 +2.21	215.48	211.59	212.72	188,467
08 Oct 26	211.49001 +1.93	214.69	207.26	208.51	296,256
07 Oct 26	209.56000 -3.44	214.19	207.02	211.75	586,295
06 Oct 26	213.00000 +1.67	213.49	209.74	211.52	284,303
05 Oct 26	211.33000 +0.97	213.39	207.00	209.81	357,937
02 Oct 26	210.36000 +2.21	215.96	209.62	210.16	277,713
01 Oct 26	208.14999 -3.08	211.23	206.30	211.23	386,522
30 Sep 26	211.23000 -1.59	213.45	209.56	212.82	251,429
29 Sep 26	212.82001 -4.13	217.71	212.36	217.59	287,516
28 Sep 26	216.95000 -0.50	218.27	213.27	216.30	309,649
25 Sep 26	217.45000 +1.05	220.52	215.76	217.10	301,320
24 Sep 26	216.39999 -0.07	218.79	215.51	217.17	235,105
23 Sep 26	216.47000 -4.40	220.88	215.29	218.96	301,607
22 Sep 26	220.87000 +4.75	223.13	216.58	218.94	505,467
21 Sep 26	216.12000 -2.87	220.93	215.90	219.44	278,174
18 Sep 26	218.99001 +0.02	222.34	217.15	219.50	716,405
17 Sep 26	218.97000 -0.73	222.77	217.13	222.77	307,789
16 Sep 26	219.70000 +4.16	220.89	216.51	216.51	374,513
15 Sep 26	215.53999 -6.25	222.32	210.73	222.32	487,588
14 Sep 26	221.78999 -6.59	228.61	221.09	228.38	395,817
11 Sep 26	228.38000 +1.00	231.83	226.28	230.27	411,151
10 Sep 26	227.38000 +0.01	229.52	223.77	227.55	472,002
09 Sep 26	227.37000 +1.95	230.16	220.78	224.33	493,599
08 Sep 26	225.42000 -0.20	230.39	224.68	225.03	377,949
04 Sep 26	225.62000 +1.70	226.84	221.65	221.96	258,124
03 Sep 26	223.92000 +3.82	224.53	219.65	222.68	294,383
02 Sep 26	220.10001 +4.54	221.74	214.13	215.81	445,317
01 Sep 26	215.56000 +1.09	217.34	212.21	212.59	424,456
31 Aug 26	214.47000 -4.74	220.34	212.61	219.51	359,477
28 Aug 26	219.21001 -4.86	225.54	218.81	224.07	401,922
27 Aug 26	224.07001 +4.25	226.96	218.37	220.44	385,898
26 Aug 26	219.82001 -9.69	234.74	218.14	229.19	762,332
25 Aug 26	229.50999 -6.92	238.93	228.03	236.43	581,957
24 Aug 26	236.42999 +11.15	238.38	223.30	225.28	1,047,293
21 Aug 26	225.28000 +19.37	228.02	205.45	207.87	625,085
20 Aug 26	205.91000 -6.07	211.59	204.81	209.83	268,629
19 Aug 26	211.98000 -0.76	215.40	211.38	214.32	200,031
18 Aug 26	212.74001 -3.50	215.82	210.80	215.34	236,745
17 Aug 26	216.24001 +1.49	217.69	208.69	213.94	254,127
14 Aug 26	214.75000 +3.93	214.92	210.41	211.09	215,138
13 Aug 26	210.82001 -3.14	216.84	210.68	214.15	217,321
12 Aug 26	213.96500 +5.60	214.99	208.51	209.24	406,203
11 Aug 26	208.37000 -0.36	211.10	207.55	209.23	349,175
10 Aug 26	208.73000 +6.19	213.99	208.09	210.99	316,150
07 Aug 26	202.53999 -3.12	205.70	200.85	205.20	317,291
06 Aug 26	205.66000 -2.32	209.33	202.53	207.68	337,276
05 Aug 26	207.98000 -6.91	216.48	207.87	215.35	332,198
04 Aug 26	214.89000 +5.54	215.60	208.01	209.35	623,183
03 Aug 26	209.35001 +5.34	210.24	201.89	205.30	393,545
31 Jul 26	204.00999 +2.07	205.76	200.95	201.66	364,321
30 Jul 26	201.94000 -0.28	204.99	197.95	204.37	412,247
29 Jul 26	202.22000 -4.51	207.17	200.54	206.38	555,407
28 Jul 26	206.73000 -0.01	211.48	204.90	209.05	469,447
27 Jul 26	206.74001 +11.68	207.27	195.24	195.24	538,902
24 Jul 26	195.06000 -2.35	207.40	194.44	200.37	625,525
23 Jul 26	197.41000 -11.33	219.98	188.92	213.11	1,557,285
22 Jul 26	208.74001 -3.15	210.26	202.66	208.13	587,500
21 Jul 26	211.89000 +2.23	213.35	208.40	211.33	320,809
20 Jul 26	209.66000 -3.95	214.79	209.64	214.00	297,653
17 Jul 26	213.61000 -2.77	215.52	210.63	213.17	289,670
16 Jul 26	216.38000 +1.15	220.95	212.18	215.65	449,792
15 Jul 26	215.23000 +5.17	216.53	205.16	210.60	390,773
14 Jul 26	210.06000 -4.56	217.80	208.19	216.75	399,464
13 Jul 26	214.62000 -3.99	219.00	213.90	217.17	282,131
10 Jul 26	218.61000 -2.81	222.03	216.10	220.05	203,763
09 Jul 26	221.42000 +5.78	222.87	216.50	216.94	293,021
08 Jul 26	215.64000 -7.61	223.46	214.05	222.68	519,962
07 Jul 26	223.25000 -1.04	226.99	218.70	225.44	407,476
06 Jul 26	224.28999 +2.32	226.60	219.55	222.11	282,545
02 Jul 26	221.97000 +3.56	223.73	215.62	218.41	612,865
01 Jul 26	218.41000 +2.09	220.46	213.28	217.52	537,790
30 Jun 26	216.32001 +1.08	221.65	215.02	215.99	516,399
29 Jun 26	215.24001 +2.79	216.81	206.41	212.13	638,798
26 Jun 26	212.45000 -4.77	217.29	210.36	216.75	1,254,540
25 Jun 26	217.22000 -1.66	223.63	214.16	218.88	463,663
24 Jun 26	218.88000 -4.63	225.70	217.61	224.22	675,371
23 Jun 26	223.50999 -5.38	232.49	222.54	225.00	463,828
22 Jun 26	228.89000 +1.84	230.03	223.48	228.15	376,397
18 Jun 26	227.05000 +2.92	228.05	219.40	223.81	585,567
17 Jun 26	224.13000 +4.32	228.57	216.24	217.53	712,192
16 Jun 26	219.81000 -3.97	227.31	219.31	225.92	297,125
15 Jun 26	223.78000 -1.11	226.99	220.73	224.15	376,154
12 Jun 26	224.89000 +6.49	226.57	218.88	219.02	350,623
11 Jun 26	218.39999 +6.67	218.57	207.33	214.61	1,036,976
10 Jun 26	211.73000 -17.62	230.38	206.75	230.21	995,284
09 Jun 26	229.35001 +5.61	230.01	224.82	224.82	299,114
08 Jun 26	223.74001 -1.70	228.61	223.43	225.44	307,413
05 Jun 26	225.44000 +3.00	227.97	222.35	222.46	321,342
04 Jun 26	222.44000 +2.22	224.59	221.35	222.01	253,338
03 Jun 26	220.22000 +10.97	221.25	209.95	210.38	480,278
02 Jun 26	209.25000 -4.51	214.17	205.00	212.30	370,430
01 Jun 26	213.75999 -6.15	219.44	213.74	218.09	408,933
29 May 26	219.91000 -3.34	225.82	217.07	222.64	433,944
28 May 26	223.25000 -8.07	233.37	221.62	231.51	432,870
27 May 26	231.32001 -0.73	235.03	230.81	231.30	477,148
26 May 26	232.05000 +4.46	232.57	226.13	227.80	332,064
22 May 26	227.59000 +1.32	230.23	224.90	226.89	229,942
21 May 26	226.27000 -0.30	226.53	222.27	226.07	207,952
20 May 26	226.57001 +0.71	229.17	223.90	225.86	199,759
19 May 26	225.86000 +0.90	229.21	223.58	224.38	275,863
18 May 26	224.96001 -1.58	230.36	224.73	226.89	256,579
15 May 26	226.53999 -0.99	229.74	224.60	227.53	287,049
14 May 26	227.53000 +3.28	228.77	223.98	227.02	162,568
13 May 26	224.25000 -6.29	230.26	221.70	230.26	288,628
12 May 26	230.53999 -2.46	235.97	227.15	233.00	486,240
11 May 26	233.00000 +5.32	233.13	226.36	229.14	460,182
08 May 26	227.67999 +2.79	229.20	224.69	226.48	296,069
07 May 26	224.89000 -1.49	230.71	219.50	229.35	427,585
06 May 26	226.38000 +1.66	227.17	223.21	225.07	429,810
05 May 26	224.72000 +3.21	226.00	221.51	221.51	407,465
04 May 26	221.50999 +1.58	221.71	217.95	218.65	462,213
01 May 26	219.92999 +1.71	220.63	214.59	217.46	395,775
30 Apr 26	218.22000 +2.55	220.38	214.53	214.57	322,360
29 Apr 26	215.67000 +1.60	218.44	212.68	213.38	272,684
28 Apr 26	214.07001 -3.28	222.58	212.86	218.60	408,116
27 Apr 26	217.35001 -1.65	220.01	213.00	219.31	480,478
24 Apr 26	219.00000 +6.67	224.20	215.85	220.60	495,374
23 Apr 26	212.33000 +6.70	227.26	206.74	215.76	518,672
22 Apr 26	205.63000 -2.44	209.18	204.54	208.80	281,720
21 Apr 26	208.07001 +3.13	208.77	205.46	205.72	215,505
20 Apr 26	204.94000 -1.83	210.19	204.55	207.40	228,187
17 Apr 26	206.77000 -0.26	210.18	203.93	207.00	504,541
16 Apr 26	207.03000 +4.43	207.79	201.32	202.60	278,452
15 Apr 26	202.60001 -0.24	204.11	201.39	203.00	333,458
14 Apr 26	202.84000 -1.65	205.42	201.80	204.03	204,762
13 Apr 26	204.49001 +2.86	206.12	201.00	201.53	256,916
10 Apr 26	201.63000 +2.73	203.43	196.20	197.52	326,086
09 Apr 26	198.89999 +0.06	199.70	196.49	198.78	252,215
08 Apr 26	198.84000 +3.96	201.51	196.39	196.90	510,460
07 Apr 26	194.88000 +4.49	195.29	191.54	191.60	290,690
06 Apr 26	190.39000 -9.19	198.53	188.50	197.77	427,619
02 Apr 26	199.58000 +9.66	202.25	188.05	189.29	782,819
01 Apr 26	189.92000 +1.92	190.33	186.62	188.84	276,682
31 Mar 26	188.00000 -3.57	194.00	178.53	192.05	673,981
30 Mar 26	191.57001 +0.69	193.26	188.96	191.49	378,197
27 Mar 26	190.88000 -1.12	192.14	187.03	191.22	344,354
26 Mar 26	192.00000 +1.57	193.01	188.46	188.64	215,776
25 Mar 26	190.42999 -5.90	199.00	189.28	197.62	380,399
24 Mar 26	196.33000 +2.71	196.68	192.71	193.62	278,304
23 Mar 26	193.62000 +1.54	197.75	192.76	192.76	354,988
20 Mar 26	192.08000 +3.61	193.40	188.60	190.09	615,501
19 Mar 26	188.47000 -1.61	191.86	186.43	187.75	451,375
18 Mar 26	190.08000 -0.51	193.73	189.38	189.81	333,938
17 Mar 26	190.59000 +1.99	194.00	189.57	189.57	248,717
16 Mar 26	188.60001 -4.47	194.99	187.94	193.88	304,439
13 Mar 26	193.07001 +2.12	194.43	190.36	192.01	210,577
12 Mar 26	190.95000 -1.34	193.26	187.48	189.46	240,775
11 Mar 26	192.28999 -2.69	196.87	190.84	193.24	247,439
10 Mar 26	194.98000 -1.23	199.60	194.75	195.01	550,205
09 Mar 26	196.21001 +5.90	196.96	186.31	188.83	366,347
06 Mar 26	190.31000 +3.27	191.13	182.00	184.77	288,332
05 Mar 26	187.03999 -8.01	194.30	186.83	192.96	202,729
04 Mar 26	195.05000 -0.18	197.92	192.31	195.40	268,421
03 Mar 26	195.23000 -1.86	196.35	191.00	193.06	536,408
02 Mar 26	197.09000 +4.30	197.74	188.94	190.49	324,125
27 Feb 26	192.78999 +3.52	193.96	187.88	188.53	345,763
26 Feb 26	189.27000 +3.15	189.90	184.95	186.74	183,293
25 Feb 26	186.12000 +0.82	186.90	182.02	186.35	214,045
24 Feb 26	185.30000 +3.71	185.74	175.71	181.90	227,143
23 Feb 26	181.59000 -1.86	186.59	178.67	183.89	187,722
20 Feb 26	183.45000 +0.35	183.76	180.97	183.37	311,329
19 Feb 26	183.10001 -1.01	185.12	182.07	183.12	148,639
18 Feb 26	184.11000 +0.21	187.06	182.52	182.78	364,982
17 Feb 26	183.89999 +2.01	184.37	180.76	181.77	324,871
13 Feb 26	181.89000 -0.11	183.85	178.63	181.43	158,096
12 Feb 26	182.00000 -0.45	185.46	181.32	183.23	204,360
11 Feb 26	182.45000 +0.79	184.95	179.85	182.23	195,321
10 Feb 26	181.66000 -1.54	183.34	180.20	181.77	168,897
09 Feb 26	183.20000 +1.28	184.18	178.81	182.15	633,716
06 Feb 26	181.92000 +4.27	188.75	179.52	181.45	404,160
05 Feb 26	177.64999 +5.73	181.00	163.00	167.77	488,916
04 Feb 26	171.92000 +0.94	172.38	169.72	171.55	308,556
03 Feb 26	170.98000 -0.71	172.12	168.32	171.69	222,926
02 Feb 26	171.69000 +1.19	172.46	168.81	170.61	297,810
30 Jan 26	170.50000 -0.25	172.00	168.14	169.80	321,549
29 Jan 26	170.75000 +4.68	170.83	165.95	166.43	217,597
28 Jan 26	166.07001 -2.29	168.88	164.77	168.37	181,720
27 Jan 26	168.36000 -0.64	170.20	167.24	169.00	123,617
26 Jan 26	169.00000 +1.57	169.18	166.00	167.43	192,837
23 Jan 26	167.42999 -4.55	172.51	166.48	171.50	254,650
22 Jan 26	171.98000 +0.14	174.51	170.26	171.78	299,408
21 Jan 26	171.84000 +3.17	172.17	168.00	168.43	274,295
20 Jan 26	168.67000 -2.43	173.55	167.97	169.48	279,249
16 Jan 26	171.10001 +2.09	171.37	167.55	168.66	197,713
15 Jan 26	169.00999 +0.98	170.06	167.00	168.03	166,043
14 Jan 26	168.03000 +2.18	169.24	164.68	165.85	203,186
13 Jan 26	165.85001 -0.27	166.35	163.17	166.13	163,559
12 Jan 26	166.12000 +1.21	166.32	163.00	164.79	195,692
09 Jan 26	164.91000 -0.36	166.24	163.63	164.63	170,618
08 Jan 26	165.27000 -0.39	168.36	163.17	164.99	219,380
07 Jan 26	165.66000 +2.55	165.89	161.58	163.51	167,634
06 Jan 26	163.11000 +0.09	167.31	161.53	163.35	474,387
05 Jan 26	163.02000 +6.24	164.15	154.23	156.00	732,762
02 Jan 26	156.78000 -2.60	159.83	154.54	159.13	223,338
31 Dec 25	159.38000 -1.85	161.54	159.38	161.25	226,358
30 Dec 25	161.23000 +0.07	162.30	160.88	161.16	181,176
29 Dec 25	161.16000 +0.20	162.04	159.46	160.96	145,643
26 Dec 25	160.96001 -1.39	163.00	160.83	162.74	72,723
24 Dec 25	162.35001 +0.11	162.81	162.07	162.11	61,426
23 Dec 25	162.24001 -0.03	163.63	161.20	162.46	137,457
22 Dec 25	162.27000 +1.21	163.40	160.12	161.90	160,643
19 Dec 25	161.06000 -1.12	163.70	160.14	161.85	579,718
18 Dec 25	162.17999 +1.41	162.90	160.36	162.16	191,567
17 Dec 25	160.77000 -1.78	163.98	158.88	162.63	182,176
16 Dec 25	162.55000 -2.05	165.30	161.82	164.72	202,921
15 Dec 25	164.60001 +0.69	164.84	162.09	163.37	320,173
12 Dec 25	163.91000 +1.66	165.30	160.55	163.29	302,648
11 Dec 25	162.25000 +3.53	163.52	158.07	159.43	207,448
10 Dec 25	158.72000 +2.52	159.02	155.88	155.88	226,084
09 Dec 25	156.20000 -0.28	156.91	154.57	156.44	199,955
08 Dec 25	156.48000 +2.55	159.13	155.16	155.36	221,447
05 Dec 25	153.92999 -8.08	161.88	153.54	161.79	263,445
04 Dec 25	162.00999 -0.27	163.24	160.35	161.31	270,511
03 Dec 25	162.28000 +1.62	162.41	159.41	161.59	184,542
02 Dec 25	160.66000 +1.38	162.02	158.96	160.23	190,966
01 Dec 25	159.28000 +0.87	160.32	157.18	158.20	221,928
28 Nov 25	158.41000 -0.18	160.73	157.59	159.91	143,654
26 Nov 25	158.59000 +3.96	159.83	153.21	154.44	330,759
25 Nov 25	154.63000 +1.16	155.57	152.99	153.25	179,554
24 Nov 25	153.47000 +3.01	154.15	148.00	151.43	332,309
21 Nov 25	150.46001 +2.41	154.40	146.95	148.57	401,879
20 Nov 25	148.05000 -8.54	157.78	147.90	157.03	410,423
19 Nov 25	156.59000 +1.02	158.71	155.73	156.64	212,520
18 Nov 25	155.57001 +0.96	157.68	151.88	154.61	211,946
17 Nov 25	154.61000 -5.40	160.54	154.46	159.79	302,251
14 Nov 25	160.00999 +2.01	160.71	156.57	157.00	244,427
13 Nov 25	158.00000 -3.63	161.65	157.40	161.55	180,820
12 Nov 25	161.63000 -0.89	163.66	161.34	162.30	165,870
11 Nov 25	162.52000 +1.14	163.16	160.51	161.38	171,924
10 Nov 25	161.38000 +0.65	163.99	160.75	160.98	152,353
07 Nov 25	160.73000 -1.18	163.04	159.44	162.10	170,721
06 Nov 25	161.91000 -0.27	166.08	161.49	162.05	371,584
05 Nov 25	162.17999 +2.31	162.25	158.37	159.58	444,007
04 Nov 25	159.87000 +1.04	161.65	158.58	158.58	317,596
03 Nov 25	158.83000 +0.33	161.14	156.59	158.50	199,690
31 Oct 25	158.50000 +0.05	163.05	157.05	158.17	363,039
30 Oct 25	158.45000 +10.38	163.16	149.16	154.75	658,322
29 Oct 25	148.07001 -1.19	150.69	146.77	149.26	338,283
28 Oct 25	149.25999 -1.48	150.16	147.01	149.58	300,570
27 Oct 25	150.74001 -3.39	154.70	149.11	154.23	231,210
24 Oct 25	154.13000 -0.69	157.25	153.52	156.76	139,148
23 Oct 25	154.82001 +0.10	156.53	154.44	155.70	216,223
22 Oct 25	154.72000 +1.34	155.45	151.50	152.75	519,777
21 Oct 25	153.38000 -5.02	158.50	149.58	158.49	468,770
20 Oct 25	158.39999 +0.96	159.10	156.70	159.04	178,358
17 Oct 25	157.44000 -1.08	159.49	155.53	158.32	256,027
16 Oct 25	158.52000 -1.69	163.01	158.32	159.72	360,425
15 Oct 25	160.21001 +1.28	160.99	154.15	158.93	244,480
14 Oct 25	158.92999 +5.29	159.00	152.63	152.63	251,839
13 Oct 25	153.64000 +2.93	153.73	150.65	150.98	193,599
10 Oct 25	150.71001 -3.70	155.45	150.19	153.82	245,479
09 Oct 25	154.41000 -1.50	157.15	153.81	155.91	259,243
08 Oct 25	155.91000 +2.24	156.80	153.47	154.54	182,925
07 Oct 25	153.67000 -1.23	156.59	152.13	154.97	308,727
06 Oct 25	154.89999 +3.11	155.82	152.23	152.23	333,388
03 Oct 25	151.78999 +2.71	153.55	148.00	149.17	365,786
02 Oct 25	149.08000 -2.76	151.98	146.08	151.15	446,283
01 Oct 25	151.84000 -6.58	158.54	151.68	158.01	638,166
30 Sep 25	158.42000 +3.79	158.85	156.03	156.54	625,751
29 Sep 25	154.63000 +1.33	155.43	153.52	153.53	323,054
26 Sep 25	153.30000 -1.38	158.93	152.79	154.49	626,223
25 Sep 25	154.67999 +4.43	154.90	150.05	150.20	432,842
24 Sep 25	150.25000 +1.43	150.92	148.05	148.63	254,378
23 Sep 25	148.82001 +1.43	149.82	146.64	147.76	292,324
22 Sep 25	147.39000 +0.96	147.76	145.42	146.02	187,161
19 Sep 25	146.42999 -2.13	149.24	146.24	149.24	591,169
18 Sep 25	148.56000 +1.19	149.28	147.03	147.32	196,578
17 Sep 25	147.37000 +1.68	149.76	146.01	146.47	321,410
16 Sep 25	145.69000 -1.27	147.24	145.54	147.04	168,931
15 Sep 25	146.96001 +0.62	148.25	145.99	146.98	192,801
12 Sep 25	146.34000 -1.73	148.31	146.22	147.57	157,786
11 Sep 25	148.07001 +2.54	148.13	145.06	145.58	213,247
10 Sep 25	145.53000 -0.94	146.28	144.56	146.28	179,288
09 Sep 25	146.47000 -1.45	147.92	145.82	147.92	156,773
08 Sep 25	147.92000 +0.79	148.23	146.83	147.79	165,794
05 Sep 25	147.13000 -3.70	150.65	146.89	150.05	258,690
04 Sep 25	150.83000 +1.09	150.92	148.24	149.33	147,640
03 Sep 25	149.74001 +0.26	150.07	148.74	148.74	240,849
02 Sep 25	149.48000 +2.21	149.59	145.04	146.40	314,476
29 Aug 25	147.27000 -0.50	148.74	146.90	148.67	354,445
28 Aug 25	147.77000 -0.83	148.94	147.27	148.61	272,959
27 Aug 25	148.60001 +1.35	148.75	146.57	146.57	294,195
26 Aug 25	147.25000 -0.31	148.27	146.41	147.75	212,580
25 Aug 25	147.56000 +3.18	147.77	144.40	144.40	368,248
22 Aug 25	144.38000 +5.68	144.63	138.34	139.36	509,777
21 Aug 25	138.70000 -0.41	140.18	137.31	139.10	403,384
20 Aug 25	139.11000 +1.48	139.53	137.40	138.56	392,648
19 Aug 25	137.63000 -0.82	139.70	137.53	138.35	152,599
18 Aug 25	138.45000 +1.93	139.39	136.43	137.29	223,869
15 Aug 25	136.52000 -2.82	139.70	135.64	139.53	231,810
14 Aug 25	139.34000 +0.07	141.56	137.88	139.25	455,352
13 Aug 25	139.27000 +0.76	139.93	137.58	138.61	280,099
12 Aug 25	138.50999 +2.15	139.04	136.45	137.13	255,667
11 Aug 25	136.36000 +1.92	136.47	134.67	134.84	212,511
08 Aug 25	134.44000 -0.64	135.85	133.85	135.74	199,272
07 Aug 25	135.08000 -0.49	136.20	133.82	136.04	236,043
06 Aug 25	135.57001 +2.29	135.94	132.82	133.84	225,025
05 Aug 25	133.28000 -1.47	135.53	132.99	134.66	299,761
04 Aug 25	134.75000 +3.67	134.79	130.57	131.21	322,183
01 Aug 25	131.08000 -2.21	133.46	128.90	133.23	535,598
31 Jul 25	133.28999 +3.07	134.69	129.84	130.07	736,851
30 Jul 25	130.22000 +6.96	131.87	122.33	123.92	1,005,573
29 Jul 25	123.26000 +3.18	123.72	120.00	120.78	564,935
28 Jul 25	120.08000 -2.37	122.60	119.21	122.38	338,946
25 Jul 25	122.45000 +0.16	123.60	120.16	122.51	499,308
24 Jul 25	122.29000 -11.21	135.99	122.16	133.06	545,498
23 Jul 25	133.50000 +0.00	133.74	131.71	133.51	289,341
22 Jul 25	133.50000 +1.99	133.88	129.28	131.51	271,737
21 Jul 25	131.50999 -1.09	133.26	131.22	132.36	279,330
18 Jul 25	132.60001 +0.18	133.95	131.43	132.97	241,110
17 Jul 25	132.42000 +1.80	132.77	130.21	130.32	251,462
16 Jul 25	130.62000 +0.68	131.84	129.77	130.44	171,975
15 Jul 25	129.94000 -1.49	131.22	129.71	131.02	229,334
14 Jul 25	131.42999 -0.74	133.01	130.85	132.03	144,829
11 Jul 25	132.17000 -0.57	133.84	130.87	132.59	223,144
10 Jul 25	132.74001 -0.95	135.61	132.57	133.60	240,686
09 Jul 25	133.69000 -0.23	134.55	132.18	134.55	236,793
08 Jul 25	133.92000 -1.98	137.80	133.37	136.08	325,798
07 Jul 25	135.89999 -0.87	137.75	135.22	136.70	231,634
03 Jul 25	136.77000 +0.01	137.92	136.10	137.74	128,319
02 Jul 25	136.75999 +1.26	137.16	134.90	135.50	260,967
01 Jul 25	135.50000 +0.36	136.38	134.62	134.72	247,341
30 Jun 25	135.14000 +0.63	135.73	133.44	134.72	313,367
27 Jun 25	134.51500 -3.12	137.18	131.86	137.18	708,372
26 Jun 25	137.63000 +3.12	138.42	131.27	134.04	480,472
25 Jun 25	134.50999 +4.01	135.64	129.72	130.41	477,797
24 Jun 25	130.50000 +0.36	131.34	129.89	130.36	198,042
23 Jun 25	130.14000 +0.58	130.26	128.90	129.95	226,253
20 Jun 25	129.56000 +1.07	129.65	128.46	128.78	420,271
18 Jun 25	128.49001 -1.15	130.22	128.30	129.45	206,559
17 Jun 25	129.64000 -0.79	130.29	128.07	129.58	276,778
16 Jun 25	130.42999 +0.29	131.50	129.88	131.50	191,395
13 Jun 25	130.14000 -1.04	130.62	129.20	129.50	268,965
12 Jun 25	131.17999 +0.44	132.32	130.08	130.55	274,279
11 Jun 25	130.74001 -1.20	132.15	129.59	131.86	309,485
10 Jun 25	131.94000 +0.87	133.85	129.90	131.56	257,592
09 Jun 25	131.07001 +5.29	131.17	125.50	125.78	335,980
06 Jun 25	125.78000 +1.71	126.30	123.91	125.00	227,400
05 Jun 25	124.07000 -0.31	124.83	122.77	124.83	197,691
04 Jun 25	124.38000 -2.18	127.58	124.16	126.37	278,551
03 Jun 25	126.55500 -1.53	127.90	125.05	127.66	207,940
02 Jun 25	128.08000 +0.17	128.33	127.13	127.75	208,216
30 May 25	127.91000 +0.67	128.63	126.78	126.98	303,341
29 May 25	127.24000 +0.55	127.43	126.22	126.69	146,944
28 May 25	126.69000 -1.23	128.11	126.49	127.64	216,776
27 May 25	127.92000 +0.42	128.99	127.20	127.91	209,376
23 May 25	127.50000 +0.50	128.91	125.39	125.89	258,120
22 May 25	127.00000 +1.27	127.10	124.38	125.44	364,501
21 May 25	125.73000 -1.40	126.96	124.97	126.24	251,912
20 May 25	127.13000 -1.02	128.66	126.51	127.55	250,933
19 May 25	128.14999 +1.46	128.63	125.87	126.54	243,219
16 May 25	126.69000 -0.43	127.49	125.10	127.03	370,532
15 May 25	127.12000 -1.85	129.83	126.84	128.62	248,954
14 May 25	128.97000 -0.94	131.52	128.87	130.12	376,680
13 May 25	129.91000 -2.25	133.27	129.46	132.53	356,657
12 May 25	132.16000 -0.59	134.21	130.85	134.21	336,241
09 May 25	132.75000 -1.18	134.51	132.38	133.81	282,820
08 May 25	133.92999 +0.48	134.95	133.79	134.95	213,371
07 May 25	133.45000 -0.75	134.95	132.99	134.95	281,213
06 May 25	134.20000 -1.36	135.45	133.53	134.58	392,329
05 May 25	135.56000 +1.65	135.57	133.38	133.78	301,449
02 May 25	133.91000 +1.26	134.32	133.00	133.72	310,088
01 May 25	132.64999 -1.31	134.39	131.91	134.01	250,277
30 Apr 25	133.96001 +0.50	134.85	132.04	133.30	531,288
29 Apr 25	133.46001 +0.78	134.18	132.20	132.47	467,764
28 Apr 25	132.67999 +0.73	133.68	131.79	132.21	624,759
25 Apr 25	131.95000 +0.23	132.45	130.33	132.41	445,154
24 Apr 25	131.72000 +11.01	134.15	123.93	126.19	823,118
23 Apr 25	120.71000 -0.90	124.17	120.56	121.80	485,578
22 Apr 25	121.61000 +1.19	122.51	119.00	121.56	310,058
21 Apr 25	120.42000 -1.02	121.62	119.58	121.44	267,996
17 Apr 25	121.44000 +1.38	122.50	119.54	120.00	269,715
16 Apr 25	120.06000 -0.91	121.60	119.61	121.08	264,501
15 Apr 25	120.97000 -0.33	122.36	120.46	121.67	315,052
14 Apr 25	121.30000 +0.68	122.32	120.29	121.34	456,282
11 Apr 25	120.62000 +1.25	121.31	117.31	118.64	400,709
10 Apr 25	119.37000 -0.82	121.82	117.31	121.75	404,953
09 Apr 25	120.19000 +2.19	123.90	116.66	117.11	676,988
08 Apr 25	118.00000 -2.16	124.61	116.66	122.47	425,323
07 Apr 25	120.16000 -2.87	125.47	117.67	123.03	514,616
04 Apr 25	123.03000 -4.28	129.61	120.50	124.78	767,592
03 Apr 25	127.31000 +5.23	127.85	118.92	118.92	548,341
02 Apr 25	122.08000 +1.03	122.32	119.28	120.85	276,864
01 Apr 25	121.05000 +0.73	121.55	119.40	119.61	230,368
31 Mar 25	120.32000 +0.96	121.36	117.78	118.74	373,715
28 Mar 25	119.36000 -0.79	120.26	118.73	119.99	146,292
27 Mar 25	120.15000 -0.03	121.46	119.89	121.46	161,403
26 Mar 25	120.17500 +1.59	120.49	118.48	118.55	168,847
25 Mar 25	118.59000 +0.85	119.62	116.09	117.93	158,518
24 Mar 25	117.74000 +0.87	118.40	116.82	117.78	236,587
21 Mar 25	116.87000 -0.59	117.28	114.21	116.51	571,533
20 Mar 25	117.46000 -0.70	118.25	115.95	117.36	289,052
19 Mar 25	118.16000 +1.13	118.31	116.86	117.16	198,668
18 Mar 25	117.03000 -0.04	118.08	116.38	116.91	182,809
17 Mar 25	117.07000 +0.13	118.29	116.21	116.64	185,513
14 Mar 25	116.94000 +3.90	117.28	113.32	113.54	234,478
13 Mar 25	113.04000 -0.38	114.69	111.46	113.72	237,590
12 Mar 25	113.42000 -2.55	116.93	113.39	116.21	337,736
11 Mar 25	115.97000 +1.67	116.87	113.90	114.46	431,996
10 Mar 25	114.30000 -1.12	115.57	112.66	115.20	327,240
07 Mar 25	115.42000 +0.08	116.35	113.32	115.32	340,361
06 Mar 25	115.34000 +1.58	116.06	112.65	113.08	325,764
05 Mar 25	113.76000 +2.20	115.09	111.32	111.65	299,587
04 Mar 25	111.56000 -0.25	113.94	110.16	111.26	338,801
03 Mar 25	111.81000 -0.47	113.53	110.89	112.17	216,370
28 Feb 25	112.28000 +1.31	112.28	109.51	111.58	232,483
27 Feb 25	110.97000 -0.40	111.80	110.78	110.91	211,093
26 Feb 25	111.37000 -3.23	115.50	111.36	115.49	215,227
25 Feb 25	114.60000 +0.24	116.01	113.75	114.86	325,350
24 Feb 25	114.36000 -0.23	114.94	113.82	114.78	254,984
21 Feb 25	114.59000 +0.29	115.04	113.63	115.03	240,267
20 Feb 25	114.30000 -1.82	116.34	113.56	115.56	251,916
19 Feb 25	116.12000 -1.16	117.51	115.46	116.30	213,221
18 Feb 25	117.28000 +0.03	118.00	115.61	116.95	191,050
14 Feb 25	117.25000 -0.50	118.87	116.92	117.67	286,235
13 Feb 25	117.75000 +1.24	118.51	116.50	116.78	318,484
12 Feb 25	116.51000 +2.18	116.79	113.00	113.90	281,139
11 Feb 25	114.33000 +0.69	115.07	112.67	112.67	211,459
10 Feb 25	113.64000 +0.44	114.36	112.51	112.97	228,103
07 Feb 25	113.20000 +1.36	113.67	111.16	112.00	171,379
06 Feb 25	111.84000 -1.99	114.57	111.73	113.98	217,288
05 Feb 25	113.83000 +1.24	114.00	112.44	113.00	233,541
04 Feb 25	112.59000 +4.21	112.67	107.25	108.95	248,440
03 Feb 25	108.38000 -0.77	108.79	106.77	107.37	212,794
31 Jan 25	109.15000 -3.26	113.01	108.43	111.54	273,676
30 Jan 25	112.41500 +0.47	115.18	111.54	113.89	271,778
29 Jan 25	111.94000 +0.38	112.96	110.58	110.85	291,622
28 Jan 25	111.56000 -1.07	112.61	111.45	112.18	194,315
27 Jan 25	112.63000 -0.79	115.19	112.31	113.40	251,427
24 Jan 25	113.42000 -0.26	113.99	111.85	113.21	233,606
23 Jan 25	113.68000 +1.28	114.04	111.10	111.76	158,196
22 Jan 25	112.40000 -0.60	112.85	110.70	112.55	142,792
21 Jan 25	113.00000 +0.86	113.44	111.75	112.53	179,318
17 Jan 25	112.14000 +0.32	113.41	111.56	112.74	266,303
16 Jan 25	111.81500 +0.67	112.55	110.50	111.82	163,112
15 Jan 25	111.15000 +1.09	113.03	110.54	111.50	226,554
14 Jan 25	110.06000 +1.09	111.32	108.74	109.27	285,374
13 Jan 25	108.97000 +2.36	109.05	105.96	105.97	256,695
10 Jan 25	106.61000 -0.20	107.08	104.99	105.67	258,838
08 Jan 25	106.81000 +0.14	107.69	105.58	105.71	257,883
07 Jan 25	106.67000 +2.60	106.67	104.14	104.14	208,759
06 Jan 25	104.07000 +0.84	105.12	103.07	103.07	280,328
03 Jan 25	103.23000 +0.64	103.95	102.51	102.78	158,282
02 Jan 25	102.59000 -1.01	105.45	102.42	103.94	155,447
31 Dec 24	103.60000 +0.65	104.32	102.26	103.44	173,384
30 Dec 24	102.95000 -0.15	103.99	101.75	102.96	138,088
27 Dec 24	103.10000 -0.35	103.77	102.30	102.72	116,185
26 Dec 24	103.45000 +0.20	104.00	102.36	103.00	103,270
24 Dec 24	103.25000 +0.27	103.79	102.40	103.09	56,438
23 Dec 24	102.98000 +0.15	103.33	102.17	102.77	192,781
20 Dec 24	102.83000 -0.14	104.08	101.48	102.05	655,750
19 Dec 24	102.97000 +2.43	104.89	100.87	101.22	250,437
18 Dec 24	100.54000 -4.31	105.65	100.24	105.41	275,109
17 Dec 24	104.85000 -0.65	106.06	104.10	104.94	274,833
16 Dec 24	105.50000 -0.80	107.26	105.42	106.18	194,287
13 Dec 24	106.30000 -2.30	108.95	104.80	108.17	265,522
12 Dec 24	108.60000 -1.04	110.25	107.44	109.17	186,776
11 Dec 24	109.64000 +1.85	109.94	107.40	108.17	351,002
10 Dec 24	107.79000 +1.41	109.15	105.78	106.24	319,069
09 Dec 24	106.38000 +1.39	107.29	105.08	105.23	254,065
06 Dec 24	104.99000 -0.98	106.79	104.92	106.52	149,826
05 Dec 24	105.97000 -0.76	107.15	105.51	107.15	132,521
04 Dec 24	106.73000 +0.15	106.96	105.62	106.03	153,117
03 Dec 24	106.58000 -0.53	108.54	105.43	107.77	145,751
02 Dec 24	107.11000 -1.75	108.39	106.23	108.39	185,552
29 Nov 24	108.86000 +0.19	109.46	107.39	108.57	132,907
27 Nov 24	108.67000 +1.57	109.22	107.67	107.67	209,467
26 Nov 24	107.10000 -0.84	108.22	106.25	108.00	260,896
25 Nov 24	107.94000 +3.54	108.72	105.47	105.47	301,627
22 Nov 24	104.40000 +1.43	105.21	103.10	103.38	371,335
21 Nov 24	102.97000 -2.23	105.27	102.84	105.27	231,492
20 Nov 24	105.20000 +0.14	106.13	104.03	105.27	155,812
19 Nov 24	105.06000 -0.94	105.38	104.37	104.74	189,698
18 Nov 24	106.00000 +0.23	107.04	105.61	105.90	245,514
15 Nov 24	105.77000 -1.32	107.50	105.26	107.40	199,409
14 Nov 24	107.09000 -2.66	110.84	106.35	110.00	233,721
13 Nov 24	109.75000 +1.82	112.02	109.21	109.40	175,901
12 Nov 24	107.93000 -0.57	109.63	107.43	107.92	166,234
11 Nov 24	108.50000 -0.58	111.29	108.44	109.67	534,396
08 Nov 24	109.08000 +1.35	110.95	107.06	107.87	200,785
07 Nov 24	107.73000 -2.24	109.86	106.99	109.58	244,366
06 Nov 24	109.97000 +2.89	116.71	108.86	113.92	511,130
05 Nov 24	107.08000 +0.96	107.28	104.89	105.50	164,134
04 Nov 24	106.12000 +0.04	107.74	105.32	105.71	189,996
01 Nov 24	106.08000 +2.61	106.81	103.43	104.14	255,737
31 Oct 24	103.47000 -1.96	105.24	103.46	105.24	304,184
30 Oct 24	105.43000 -0.38	107.44	105.20	105.47	205,831
29 Oct 24	105.81000 -0.16	105.81	103.88	104.71	495,834
28 Oct 24	105.97000 +0.43	107.25	105.13	105.67	564,659
25 Oct 24	105.54000 +3.28	106.14	103.67	103.68	748,245
24 Oct 24	102.26000 -7.88	110.54	101.62	110.54	491,438
23 Oct 24	110.14000 -0.90	111.44	109.89	110.85	218,278
22 Oct 24	111.04000 -0.37	111.68	110.03	111.00	226,773
21 Oct 24	111.41000 -1.34	113.37	110.83	113.11	133,049
18 Oct 24	112.75000 -1.48	114.54	112.46	114.50	210,386
17 Oct 24	114.23000 -0.49	115.53	113.55	115.21	103,751
16 Oct 24	114.72000 +0.64	116.03	114.48	114.48	348,737
15 Oct 24	114.08000 +0.44	115.20	113.59	113.64	509,471
14 Oct 24	113.64000 -0.05	114.23	113.00	113.69	171,918
11 Oct 24	113.69000 +1.07	114.51	112.64	112.64	171,259
10 Oct 24	112.62000 -1.19	113.29	112.26	112.69	196,867
09 Oct 24	113.81000 +0.82	115.18	113.00	113.03	221,103
08 Oct 24	112.99000 -0.05	113.65	112.36	113.48	146,144
07 Oct 24	113.04000 -0.85	113.40	111.72	113.40	236,776
04 Oct 24	113.89000 +2.24	114.37	112.82	112.82	153,209
03 Oct 24	111.65000 -1.14	113.71	111.46	112.48	146,450
02 Oct 24	112.79000 -1.40	114.26	112.67	113.41	149,918
01 Oct 24	114.19000 -0.61	115.40	113.01	115.06	157,928
30 Sep 24	114.80000 +0.29	115.79	113.92	114.51	179,139
27 Sep 24	114.51000 +0.12	116.57	114.46	115.09	201,568
26 Sep 24	114.39000 +0.76	115.28	113.44	114.36	166,325
25 Sep 24	113.63000 -1.51	115.37	113.00	115.37	228,250
24 Sep 24	115.14000 -2.88	118.28	115.03	118.04	134,122
23 Sep 24	118.02000 +0.65	118.31	116.58	117.93	134,376
20 Sep 24	117.37000 -1.73	119.77	117.16	119.10	581,652
19 Sep 24	119.10000 -0.04	120.99	118.57	120.99	183,381
18 Sep 24	119.14000 +0.91	120.08	116.94	117.83	210,007
17 Sep 24	118.23000 +0.31	119.69	117.19	118.60	143,324
16 Sep 24	117.92000 +0.76	119.75	117.42	117.72	199,232
13 Sep 24	117.16000 +1.17	117.89	116.04	117.19	163,182
12 Sep 24	115.99000 +1.46	118.73	115.08	115.19	216,459
11 Sep 24	114.53000 +1.01	115.18	111.95	112.50	193,072
10 Sep 24	113.52000 -3.99	117.51	113.50	117.51	164,080
09 Sep 24	117.51000 -1.23	120.21	117.46	118.70	206,470
06 Sep 24	118.74000 -0.36	120.17	117.81	119.41	178,796
05 Sep 24	119.10000 -0.37	120.06	117.39	120.06	163,130
04 Sep 24	119.47000 +1.74	119.74	117.20	117.63	163,561
03 Sep 24	117.73000 -2.36	120.25	117.23	119.29	183,360
30 Aug 24	120.09000 +2.71	120.31	117.67	117.67	251,370
29 Aug 24	117.38000 +1.57	117.81	116.21	116.79	169,701
28 Aug 24	115.81000 -0.51	116.94	115.10	116.07	125,703
27 Aug 24	116.32000 -1.84	119.12	116.10	118.16	181,957
26 Aug 24	118.16000 -0.36	120.43	117.96	119.19	159,761
23 Aug 24	118.52000 +1.98	118.57	116.91	117.02	310,389
22 Aug 24	116.54000 -0.76	118.18	116.33	117.43	206,510
21 Aug 24	117.30000 +0.45	117.77	116.05	117.39	162,413
20 Aug 24	116.85000 -2.79	119.65	116.83	119.28	189,292
19 Aug 24	119.64000 +0.21	120.25	118.30	119.68	262,754
16 Aug 24	119.43000 +0.62	119.56	118.49	118.49	245,834
15 Aug 24	118.81000 +0.94	119.56	118.50	119.55	233,553
14 Aug 24	117.87000 -0.33	118.40	117.28	118.20	266,014
13 Aug 24	118.20000 +2.34	118.46	116.40	116.40	258,185
12 Aug 24	115.86000 +1.19	116.30	114.25	114.94	312,505
09 Aug 24	114.67000 +1.55	115.07	113.12	113.60	191,521
08 Aug 24	113.12000 +1.48	113.47	112.14	112.17	198,156
07 Aug 24	111.64000 +1.64	112.46	111.18	111.29	261,180
06 Aug 24	110.00000 +1.59	110.60	107.95	108.46	377,754
05 Aug 24	108.41000 -3.11	109.83	106.47	107.38	550,061
02 Aug 24	111.52000 -1.16	111.87	108.89	109.93	399,522
01 Aug 24	112.68000 +1.08	113.02	110.79	111.22	378,012
31 Jul 24	111.60000 -0.31	113.05	110.33	112.10	261,497
30 Jul 24	111.91000 +2.73	112.13	108.74	109.84	280,780
29 Jul 24	109.18000 -2.69	112.73	108.76	112.18	276,256
26 Jul 24	111.87000 -0.39	114.72	110.64	112.80	494,615
25 Jul 24	112.26000 +2.20	116.46	110.42	114.37	557,179
24 Jul 24	110.06000 +1.07	110.61	107.82	108.30	417,763
23 Jul 24	108.99000 -0.35	110.38	108.85	109.04	246,919
22 Jul 24	109.34000 +1.34	109.68	107.35	108.30	191,885
19 Jul 24	108.00000 -0.28	108.81	107.37	108.49	194,503
18 Jul 24	108.28000 -1.29	111.23	107.46	109.18	188,470
17 Jul 24	109.57000 -2.14	112.34	109.43	111.26	333,212
16 Jul 24	111.71000 +2.60	112.19	109.82	109.82	332,244
15 Jul 24	109.11000 +4.60	109.48	104.55	105.14	403,734
12 Jul 24	104.51000 +0.88	105.92	104.43	104.91	220,694
11 Jul 24	103.63000 +0.83	105.17	102.93	104.73	623,691
10 Jul 24	102.80000 +0.70	103.15	101.99	102.10	191,000
09 Jul 24	102.10000 -0.23	104.14	101.87	103.00	245,172
08 Jul 24	102.33000 +0.33	103.57	101.82	102.60	236,543
05 Jul 24	102.00000 -1.53	103.17	101.67	102.86	235,148
03 Jul 24	103.53000 -1.11	104.69	103.02	104.69	109,688
02 Jul 24	104.64000 +0.62	105.63	103.85	104.54	305,567
01 Jul 24	104.02000 -0.86	106.37	103.00	105.40	372,728
28 Jun 24	104.88000 -0.92	107.24	103.80	106.42	939,975
27 Jun 24	105.80000 -1.15	108.04	105.71	107.23	323,760
26 Jun 24	106.95000 +1.38	107.40	104.81	104.81	467,874
25 Jun 24	105.57000 -0.47	106.37	105.16	106.04	187,457
24 Jun 24	106.04000 -0.26	107.49	105.65	106.88	310,859
21 Jun 24	106.30000 -0.80	108.66	105.89	107.10	570,155
20 Jun 24	107.10000 -2.17	109.12	106.75	109.00	217,054
18 Jun 24	109.27000 -0.04	110.13	108.51	109.38	272,449
17 Jun 24	109.31000 +1.15	110.81	107.76	107.76	267,539
14 Jun 24	108.16000 -2.31	109.19	107.34	108.77	269,792
13 Jun 24	110.47000 -3.77	114.24	109.75	114.24	189,226
12 Jun 24	114.24000 +3.29	115.39	112.85	112.90	182,406
11 Jun 24	110.95000 -0.11	111.13	109.71	110.95	161,454
10 Jun 24	111.06000 -1.41	111.65	110.12	111.56	171,053
07 Jun 24	112.47000 -2.37	114.10	112.27	113.45	194,567
06 Jun 24	114.84000 -1.19	115.90	112.89	115.28	277,046
05 Jun 24	116.03000 +1.46	116.52	114.57	114.97	119,203
04 Jun 24	114.57000 -2.98	117.32	113.84	117.32	152,388
03 Jun 24	117.55000 -0.37	119.04	116.67	119.04	117,163
31 May 24	117.92000 +0.71	118.64	116.71	117.54	178,670
30 May 24	117.21000 +1.21	118.74	116.70	116.88	134,770
29 May 24	116.00000 -2.33	117.83	115.95	117.32	151,738
28 May 24	118.33000 -0.35	119.76	117.38	118.33	153,970
24 May 24	118.68000 +2.44	118.82	116.99	117.08	153,939
23 May 24	116.24000 -0.52	117.47	115.96	116.70	137,741
22 May 24	116.76000 -2.59	119.38	116.21	119.25	170,575
21 May 24	119.35000 -1.38	120.75	118.95	120.75	190,245
20 May 24	120.73000 +3.20	121.17	117.33	117.41	268,859
17 May 24	117.53000 +0.29	118.16	116.09	117.81	308,994
16 May 24	117.24000 +1.37	117.70	114.77	116.21	221,315
15 May 24	115.87000 -0.77	117.15	115.44	117.09	134,065
14 May 24	116.64000 -1.40	119.44	116.53	118.71	159,932
13 May 24	118.04000 -1.17	120.37	117.90	120.14	150,892
10 May 24	119.21000 -1.30	120.93	119.17	120.70	116,145
09 May 24	120.51000 +2.01	120.51	118.28	118.28	156,574
08 May 24	118.50000 -0.52	119.28	118.07	118.11	152,948
07 May 24	119.02000 +2.41	119.46	116.61	117.35	237,910
06 May 24	116.61000 +0.26	117.64	115.84	117.48	271,859
03 May 24	116.35000 +1.49	116.52	114.59	115.38	166,582
02 May 24	114.86000 +0.13	115.99	113.44	115.02	168,031
01 May 24	114.73000 +1.75	115.49	111.92	113.18	318,319
30 Apr 24	112.98000 -2.37	115.39	112.08	114.99	300,637
29 Apr 24	115.35000 -0.36	117.68	114.01	117.68	380,524
26 Apr 24	115.71000 +1.10	117.24	112.10	114.48	620,862
25 Apr 24	114.61000 -17.42	128.70	114.10	128.70	1,088,456
24 Apr 24	132.03000 -0.47	133.64	131.52	132.51	329,195
23 Apr 24	132.50000 +1.91	133.21	130.85	130.85	340,381
22 Apr 24	130.59000 +0.18	131.94	130.33	131.00	231,635
19 Apr 24	130.41000 +1.69	131.33	128.70	128.70	215,888
18 Apr 24	128.72000 -0.92	131.15	128.52	130.10	188,332
17 Apr 24	129.64000 -0.68	133.01	129.33	130.68	150,841
16 Apr 24	130.32001 -0.75	131.14	129.40	130.57	195,626
15 Apr 24	131.07001 -1.00	133.46	129.61	132.63	220,758
12 Apr 24	132.07001 +0.69	132.31	130.17	130.91	210,722
11 Apr 24	131.38000 +1.91	131.46	127.69	129.50	213,912
10 Apr 24	129.47000 +3.54	130.66	125.70	128.53	371,072
09 Apr 24	125.93000 +0.20	126.56	125.42	126.11	79,846
08 Apr 24	125.73000 +0.96	126.37	124.51	124.90	105,071
05 Apr 24	124.77000 +1.59	125.46	123.08	123.14	134,784
04 Apr 24	123.18000 -1.69	126.12	122.74	125.32	110,215
03 Apr 24	124.87000 +1.21	125.63	121.75	122.93	95,283
02 Apr 24	123.66000 -1.86	125.46	123.25	124.65	183,855
01 Apr 24	125.52000 -2.02	128.37	124.53	128.00	183,391
28 Mar 24	127.54000 +1.33	128.02	126.03	126.55	215,897
27 Mar 24	126.21000 +2.36	126.35	124.02	124.81	141,505
26 Mar 24	123.85000 +1.04	124.36	121.91	122.95	201,598
25 Mar 24	122.81000 +1.31	123.95	121.60	121.89	172,500
22 Mar 24	121.50000 -1.36	123.00	120.30	123.00	175,641
21 Mar 24	122.86000 +2.75	123.17	120.21	120.31	197,260
20 Mar 24	120.11000 +2.65	120.35	116.90	116.90	139,940
19 Mar 24	117.46000 -1.39	119.57	116.62	119.00	237,176
18 Mar 24	118.85000 +0.17	119.72	117.12	118.12	213,581
15 Mar 24	118.68000 +0.87	119.63	117.48	117.48	478,450
14 Mar 24	117.81000 -2.55	120.05	116.49	120.05	178,316
13 Mar 24	120.36000 +1.63	120.68	117.96	119.01	200,014
12 Mar 24	118.73000 +2.20	118.87	115.12	116.37	139,961
11 Mar 24	116.53000 +0.70	117.04	115.29	116.07	179,668
08 Mar 24	115.83000 +1.06	115.98	115.03	115.60	136,963
07 Mar 24	114.77000 -0.40	116.41	114.28	115.46	138,772
06 Mar 24	115.17000 +0.53	116.18	114.40	115.01	112,185
05 Mar 24	114.64000 -0.19	116.11	114.35	114.74	113,270
04 Mar 24	114.83000 -0.21	116.10	114.45	115.36	136,573
01 Mar 24	115.04000 +0.54	115.26	113.92	114.98	163,889
29 Feb 24	114.50000 -1.39	117.64	114.00	116.87	245,797
28 Feb 24	115.89000 -0.33	117.57	115.42	115.69	154,573
27 Feb 24	116.22000 -0.93	117.30	114.11	117.30	221,146
26 Feb 24	117.15000 -0.39	118.03	116.85	117.13	127,810
23 Feb 24	117.54000 -1.29	119.15	117.47	118.92	136,041
22 Feb 24	118.83000 +1.54	118.92	115.66	116.96	203,177
21 Feb 24	117.29000 +0.02	118.28	115.99	117.24	209,273
20 Feb 24	117.27000 -1.10	119.93	116.98	117.65	227,354
16 Feb 24	118.37000 -0.97	121.21	118.02	119.16	304,169
15 Feb 24	119.34000 -1.27	121.71	118.07	120.75	213,949
14 Feb 24	120.61000 +2.88	120.88	117.48	118.69	204,612
13 Feb 24	117.73000 -1.28	119.34	116.29	116.72	297,658
12 Feb 24	119.01000 +0.64	119.62	118.15	118.15	174,540
09 Feb 24	118.37000 +1.42	118.64	116.70	116.70	173,043
08 Feb 24	116.95000 +0.90	116.98	115.42	115.59	179,540
07 Feb 24	116.05000 +0.22	117.11	115.23	115.61	210,295
06 Feb 24	115.83000 -1.49	117.98	115.50	117.98	197,032
05 Feb 24	117.32000 +1.23	118.17	114.25	115.53	276,796
02 Feb 24	116.09000 -3.59	120.00	116.09	119.77	192,349
01 Feb 24	119.68000 +4.91	122.87	115.67	115.67	353,509
31 Jan 24	114.77000 -2.78	118.17	114.65	117.50	346,926
30 Jan 24	117.55000 +1.01	117.67	115.50	116.02	217,894
29 Jan 24	116.54000 +0.68	116.74	115.40	115.57	195,958
26 Jan 24	115.86000 +0.82	116.25	115.01	115.75	132,912
25 Jan 24	115.04000 +0.79	115.27	114.18	115.16	184,341
24 Jan 24	114.25000 -0.46	116.21	114.08	115.64	126,093
23 Jan 24	114.71000 -0.65	116.32	113.74	116.32	122,372
22 Jan 24	115.36000 +2.49	115.39	113.74	113.78	188,152
19 Jan 24	112.87000 +2.35	113.07	109.74	110.86	275,486
18 Jan 24	110.52000 +0.40	110.57	109.30	110.15	153,599
17 Jan 24	110.12000 +0.03	110.90	109.04	109.04	143,773
16 Jan 24	110.09000 -0.02	110.11	108.91	109.43	156,105
12 Jan 24	110.11000 +1.29	110.81	109.34	109.61	154,281
11 Jan 24	108.82000 -0.66	109.62	106.95	108.99	233,110
10 Jan 24	109.48000 +2.89	109.78	106.20	106.21	211,995
09 Jan 24	106.59000 -1.68	107.42	106.25	107.37	149,477
08 Jan 24	108.27000 +1.99	108.60	106.19	106.51	224,123
05 Jan 24	106.28000 -0.22	106.92	105.63	105.95	173,146
04 Jan 24	106.50000 +1.29	106.81	103.55	104.58	249,979
03 Jan 24	105.21000 -1.74	106.71	105.00	106.62	214,972
02 Jan 24	106.95000 -1.44	109.39	106.44	107.67	224,731
29 Dec 23	108.39000 -0.01	108.71	107.50	107.94	200,612
28 Dec 23	108.40000 -0.99	108.89	107.74	108.88	198,313
27 Dec 23	109.39000 -1.29	110.66	109.21	110.23	142,838
26 Dec 23	110.68000 +0.75	110.84	109.26	109.80	135,326
22 Dec 23	109.93000 -0.53	111.12	109.76	111.03	170,860
21 Dec 23	110.46000 +1.52	110.47	108.79	109.20	168,129
20 Dec 23	108.94000 -1.45	111.11	108.80	110.61	204,996
19 Dec 23	110.39000 +1.25	110.82	108.87	109.30	253,855
18 Dec 23	109.14000 -1.74	111.60	108.82	111.17	236,958
15 Dec 23	110.88000 +0.31	112.64	110.64	111.29	471,358
14 Dec 23	110.57000 -4.63	116.83	110.16	116.11	373,056
13 Dec 23	115.20000 +0.77	115.94	114.04	114.16	254,998
12 Dec 23	114.43000 -0.28	115.96	114.24	115.07	226,562
11 Dec 23	114.71000 +0.75	115.26	113.70	114.19	167,831
08 Dec 23	113.96000 +0.48	114.54	113.29	113.29	143,881
07 Dec 23	113.48000 +0.55	114.17	112.43	112.74	166,010
06 Dec 23	112.93000 -0.96	115.02	112.58	114.31	161,799
05 Dec 23	113.89000 -0.16	114.85	113.07	114.16	194,826
04 Dec 23	114.05000 +1.13	114.76	112.72	113.20	272,447
01 Dec 23	112.92000 +0.92	113.24	110.55	111.60	313,911
30 Nov 23	112.00000 +1.21	112.71	110.74	111.07	346,728
29 Nov 23	110.79000 +0.57	111.29	110.33	110.72	179,511
28 Nov 23	110.22000 -2.01	111.96	110.14	111.79	130,873
27 Nov 23	112.23000 +0.03	112.88	111.24	111.88	136,441
24 Nov 23	112.20000 +0.78	112.46	111.52	111.52	80,563
22 Nov 23	111.42000 -0.59	113.18	111.41	112.70	148,415
21 Nov 23	112.01000 -0.24	112.44	111.14	111.91	181,532
20 Nov 23	112.25000 +0.36	112.65	110.77	111.76	259,579
17 Nov 23	111.89000 +1.09	112.15	110.36	111.27	298,899
16 Nov 23	110.80000 -1.25	112.35	110.01	112.35	168,617
15 Nov 23	112.05000 +1.06	112.86	110.47	110.92	203,174
14 Nov 23	110.99000 +2.70	111.28	108.87	109.12	303,570
13 Nov 23	108.29000 -0.88	109.37	106.95	109.37	224,862
10 Nov 23	109.17000 +0.00	109.63	108.80	109.14	154,615
09 Nov 23	109.17000 +0.10	109.53	108.57	109.46	148,395
08 Nov 23	109.07000 +0.21	109.40	108.28	109.10	127,304
07 Nov 23	108.86000 -1.02	110.28	108.73	110.00	183,714
06 Nov 23	109.88000 +0.78	110.27	108.77	109.48	164,610
03 Nov 23	109.10000 -0.27	111.11	108.65	110.18	188,930
02 Nov 23	109.37000 +1.97	109.55	107.85	108.74	181,555
01 Nov 23	107.40000 -1.52	109.37	106.95	108.55	214,152
31 Oct 23	108.92000 -0.04	109.68	107.54	109.28	260,084
30 Oct 23	108.96000 +1.86	109.91	107.27	108.29	368,486
27 Oct 23	107.10000 -3.21	111.83	105.69	111.20	312,224
26 Oct 23	110.31000 +8.88	111.33	100.39	102.39	536,419
25 Oct 23	101.43000 -0.38	102.93	101.23	101.28	268,026
24 Oct 23	101.81000 -0.10	103.63	101.52	102.03	270,886
23 Oct 23	101.91000 +0.14	103.09	101.16	101.98	176,094
20 Oct 23	101.77000 -1.91	103.76	101.63	103.76	279,356
19 Oct 23	103.68000 -0.83	104.89	102.80	104.20	358,956
18 Oct 23	104.51000 -1.15	105.94	104.45	105.94	197,229
17 Oct 23	105.66000 +2.95	106.74	101.76	102.69	376,273
16 Oct 23	102.71000 +3.06	102.74	99.03	100.48	229,553
13 Oct 23	99.65000 -0.73	101.34	99.57	100.48	110,842
12 Oct 23	100.38000 -0.97	101.64	100.02	101.52	101,794
11 Oct 23	101.35000 +0.57	101.78	100.97	101.24	129,562
10 Oct 23	100.78000 -0.73	101.99	100.66	101.57	177,549
09 Oct 23	101.51000 +0.78	102.13	99.98	99.98	243,239
06 Oct 23	100.73000 -0.31	101.68	99.79	100.49	272,609
05 Oct 23	101.04000 +0.47	102.33	100.65	100.68	272,001
04 Oct 23	100.57000 +0.66	100.63	98.32	99.67	212,220
03 Oct 23	99.91000 -0.23	100.06	97.81	99.95	207,127
02 Oct 23	100.14000 -0.24	100.80	99.19	99.91	183,908
29 Sep 23	100.38000 -0.54	102.09	100.12	101.40	159,561
28 Sep 23	100.92000 +3.47	101.19	97.13	97.77	245,094
27 Sep 23	97.45000 +0.15	97.89	96.69	97.30	141,000
26 Sep 23	97.30000 -1.13	98.37	95.00	98.24	193,895
25 Sep 23	98.43500 +1.25	99.27	96.33	96.69	334,356
22 Sep 23	97.18000 +1.24	97.25	95.44	95.78	299,897
21 Sep 23	95.94000 +0.46	96.43	94.55	94.97	144,298
20 Sep 23	95.48000 -0.92	97.50	95.39	96.58	88,321
19 Sep 23	96.40000 +0.63	97.00	95.31	96.23	137,424
18 Sep 23	95.77000 -0.11	96.14	94.89	96.14	123,699
15 Sep 23	95.88000 +0.19	96.99	95.26	95.55	458,422
14 Sep 23	95.69000 +0.20	97.22	95.21	96.35	199,002
13 Sep 23	95.49000 +2.66	96.23	92.89	92.89	232,088
12 Sep 23	92.83000 +1.65	92.97	91.38	91.38	154,926
11 Sep 23	91.18000 +3.03	92.12	88.79	88.79	198,174
08 Sep 23	88.15000 -0.82	89.16	88.05	89.16	88,476
07 Sep 23	88.97000 -1.27	91.25	88.25	90.32	145,000
06 Sep 23	90.24000 +0.00	90.86	89.92	90.45	122,659
05 Sep 23	90.24000 -1.43	91.65	89.54	91.13	164,806
01 Sep 23	91.67000 +2.35	92.41	89.66	89.66	177,613
31 Aug 23	89.32000 +0.29	90.38	89.22	89.28	130,106
30 Aug 23	89.03000 -0.44	89.96	88.88	89.20	88,681
29 Aug 23	89.47000 +0.28	89.86	88.94	89.16	100,575
28 Aug 23	89.19000 -0.21	90.39	89.15	89.40	88,036
25 Aug 23	89.40000 +0.41	89.80	88.69	89.17	95,399
24 Aug 23	88.99000 -0.80	90.46	88.89	89.27	101,800
23 Aug 23	89.79000 -0.01	90.32	89.46	89.72	100,921
22 Aug 23	89.80000 -0.70	90.50	89.70	90.50	134,555
21 Aug 23	90.50000 -0.38	90.85	89.86	90.84	121,459
18 Aug 23	90.88000 -0.73	92.50	90.80	91.29	423,604
17 Aug 23	91.61000 -1.42	93.00	91.33	93.00	131,320
16 Aug 23	93.03000 -0.35	93.60	92.67	93.26	143,767
15 Aug 23	93.38000 -1.40	94.24	92.91	94.24	154,088
14 Aug 23	94.78000 -1.20	95.57	93.93	95.33	139,400
11 Aug 23	95.98000 -0.22	96.39	95.58	95.78	116,423
10 Aug 23	96.20000 -0.03	97.11	95.88	96.22	115,469
09 Aug 23	96.23000 -0.58	96.82	95.82	96.48	104,459
08 Aug 23	96.81000 -2.63	98.90	94.58	98.90	136,953
07 Aug 23	99.44000 -0.40	100.93	99.02	99.93	436,457
04 Aug 23	99.84000 +1.09	100.25	98.00	98.84	320,135
03 Aug 23	98.75000 +1.65	98.81	95.98	96.66	211,504
02 Aug 23	97.10000 -0.59	97.84	96.44	97.02	118,911
01 Aug 23	97.69000 +2.41	97.90	94.05	94.97	199,910
31 Jul 23	95.28000 -0.14	96.82	94.86	95.41	258,382
28 Jul 23	95.42000 -2.23	98.34	94.48	98.34	196,633
27 Jul 23	97.65000 +0.29	102.68	96.87	100.00	320,684
26 Jul 23	97.36000 +0.53	97.86	96.25	96.46	212,503
25 Jul 23	96.83000 +0.08	97.33	96.10	96.49	94,105
24 Jul 23	96.75000 -0.71	97.91	96.74	97.30	115,006
21 Jul 23	97.46000 -0.11	97.94	96.87	97.94	140,595
20 Jul 23	97.57000 -0.31	97.95	96.93	97.84	128,552
19 Jul 23	97.88000 +0.36	98.31	97.05	97.81	140,974
18 Jul 23	97.52000 +1.81	97.72	95.59	95.59	190,328
17 Jul 23	95.71000 +0.90	95.94	94.44	94.60	98,498
14 Jul 23	94.81000 -0.53	95.37	94.06	95.37	115,016
13 Jul 23	95.34000 +0.03	95.90	95.21	95.38	76,817
12 Jul 23	95.31000 +0.99	96.00	94.38	95.00	147,160
11 Jul 23	94.32000 -0.04	94.97	93.78	94.29	154,389
10 Jul 23	94.36000 +2.39	95.08	92.05	92.05	189,210
07 Jul 23	91.97000 +0.29	93.26	90.44	91.58	272,232
06 Jul 23	91.68000 -0.28	92.07	89.74	91.28	128,432
05 Jul 23	91.96000 -1.72	93.52	91.79	93.52	187,242
03 Jul 23	93.68000 +0.35	93.90	92.85	92.85	106,926
30 Jun 23	93.33000 +0.64	94.51	92.65	93.40	278,180
29 Jun 23	92.69000 +0.48	93.06	91.93	92.21	213,017
28 Jun 23	92.21000 -0.97	93.71	91.63	93.11	206,380
27 Jun 23	93.18000 +1.41	93.20	92.08	92.50	234,710
26 Jun 23	91.77000 -0.97	94.42	91.75	92.95	174,860
23 Jun 23	92.74000 -0.24	93.30	91.84	92.22	974,324
22 Jun 23	92.98000 -0.63	94.21	92.44	93.77	224,502
21 Jun 23	93.61000 -0.78	95.00	93.38	94.33	185,633
20 Jun 23	94.39000 +0.57	95.24	93.22	93.40	269,146
16 Jun 23	93.82000 -0.32	95.49	93.53	95.12	569,620
15 Jun 23	94.14000 -0.25	95.21	93.76	94.23	240,698
14 Jun 23	94.39000 -0.31	95.46	93.82	94.94	209,438
13 Jun 23	94.70000 -0.93	96.45	94.50	95.66	190,617
12 Jun 23	95.63000 -1.02	96.97	95.00	96.65	207,459
09 Jun 23	96.65000 -0.90	99.32	96.36	97.69	418,556
08 Jun 23	97.55000 -1.55	99.22	97.45	99.22	168,884
07 Jun 23	99.10000 +0.20	100.35	98.88	99.24	248,982
06 Jun 23	98.90000 +1.72	99.68	96.47	97.21	231,715
05 Jun 23	97.18000 -2.97	99.82	96.68	99.55	165,227
02 Jun 23	100.15000 +2.75	100.53	97.24	98.08	233,959
01 Jun 23	97.40000 -1.14	98.54	96.69	98.54	140,607
31 May 23	98.54000 +0.10	99.17	96.48	98.40	222,171
30 May 23	98.44000 +1.44	98.51	95.89	97.12	129,196
26 May 23	97.00000 +0.32	97.12	95.68	96.60	137,950
25 May 23	96.68000 -0.67	97.15	96.13	97.07	123,034
24 May 23	97.35000 -1.78	98.39	97.14	98.39	164,020
23 May 23	99.13000 -1.56	100.34	99.03	100.28	126,736
22 May 23	100.69000 -1.17	102.27	100.52	102.27	112,143
19 May 23	101.86000 -1.34	103.88	101.53	103.72	124,349
18 May 23	103.20000 -0.07	103.50	102.11	103.11	100,939
17 May 23	103.27000 +0.25	103.88	102.65	103.88	162,596
16 May 23	103.02000 -0.01	103.26	101.36	102.38	103,003
15 May 23	103.03000 +1.03	103.65	101.40	102.35	280,694
12 May 23	102.00000 +0.51	103.89	101.57	101.57	246,677
11 May 23	101.49000 -1.91	102.63	100.90	102.63	211,857
10 May 23	103.40000 -0.38	105.00	102.74	104.86	116,909
09 May 23	103.78000 +0.05	104.25	102.60	102.94	115,430
08 May 23	103.73000 -1.07	104.94	103.45	104.94	117,129
05 May 23	104.80000 +2.93	105.68	102.67	102.67	168,730
04 May 23	101.87000 +0.81	102.06	98.96	100.50	160,415
03 May 23	101.06000 -0.78	102.69	100.84	102.15	151,411
02 May 23	101.84000 +1.05	102.50	99.85	101.35	153,239
01 May 23	100.79000 -2.24	103.46	100.61	102.99	188,268
28 Apr 23	103.03000 +0.33	104.75	102.50	103.66	215,366
27 Apr 23	102.70000 +7.39	104.43	95.58	95.58	305,848
26 Apr 23	95.31000 -0.59	95.83	94.31	95.17	200,393
25 Apr 23	95.90000 -0.64	96.52	95.35	95.84	123,059
24 Apr 23	96.54000 -0.33	97.32	96.15	96.54	73,969
21 Apr 23	96.87000 -0.06	97.38	95.73	96.83	151,346
20 Apr 23	96.93000 -0.68	97.87	96.72	97.13	98,882
19 Apr 23	97.61000 +1.41	97.90	95.51	96.18	121,287
18 Apr 23	96.20000 -0.52	96.20	94.06	95.54	169,416
17 Apr 23	96.72000 +0.66	96.77	95.69	96.25	87,550
14 Apr 23	96.06000 -0.45	97.78	95.31	96.76	117,884
13 Apr 23	96.51000 +0.54	96.56	95.01	95.77	88,724
12 Apr 23	95.97000 -0.34	97.38	95.64	97.11	134,644
11 Apr 23	96.31000 +0.71	97.23	95.80	96.27	159,962
10 Apr 23	95.60000 +2.34	95.77	92.85	92.86	211,250
06 Apr 23	93.26000 +0.19	93.83	92.38	92.90	210,473
05 Apr 23	93.07000 -0.66	94.11	92.06	93.16	173,050
04 Apr 23	93.73000 -2.11	96.01	93.02	96.01	162,518
03 Apr 23	95.84000 +0.47	95.96	94.69	95.16	161,518
31 Mar 23	95.37000 +1.25	95.61	94.18	94.78	209,254
30 Mar 23	94.12000 -0.47	95.79	93.58	95.22	149,033
29 Mar 23	94.59000 +0.44	95.21	93.29	94.45	166,576
28 Mar 23	94.15000 +1.11	94.93	92.60	92.67	192,976
27 Mar 23	93.04000 +0.01	93.72	92.42	93.62	151,104
24 Mar 23	93.03000 +0.74	93.67	90.71	91.26	198,106
23 Mar 23	92.29000 +0.86	93.74	90.99	91.52	213,245
22 Mar 23	91.43000 -3.13	95.03	91.33	94.44	229,771
21 Mar 23	94.56000 +3.61	94.61	92.00	92.19	253,726
20 Mar 23	90.95000 +1.41	92.24	89.90	90.06	237,357
17 Mar 23	89.54000 -3.51	92.55	89.08	92.55	469,395
16 Mar 23	93.05000 +1.05	93.59	90.89	91.07	195,284
15 Mar 23	92.00000 +0.31	92.54	89.63	89.91	284,103
14 Mar 23	91.69000 +3.61	93.07	89.35	90.05	333,258
13 Mar 23	88.08000 -0.13	89.11	86.74	87.00	319,677
10 Mar 23	88.21000 +0.04	89.09	87.32	87.64	322,634
09 Mar 23	88.17000 +0.63	89.19	87.24	87.59	311,602
08 Mar 23	87.54000 -0.77	88.98	87.19	88.39	177,374
07 Mar 23	88.31000 -0.77	89.69	87.48	89.09	153,395
06 Mar 23	89.08000 -0.98	90.32	88.65	90.06	172,487
03 Mar 23	90.06000 +0.90	90.24	88.56	89.48	116,398
02 Mar 23	89.16000 +0.52	89.30	87.36	88.11	184,552
01 Mar 23	88.64000 +0.39	89.01	87.67	87.95	177,501
28 Feb 23	88.25000 -0.37	89.55	88.18	88.60	147,055
27 Feb 23	88.62000 -0.07	89.92	88.29	89.35	97,386
24 Feb 23	88.69000 -0.02	89.25	87.91	88.13	146,431
23 Feb 23	88.71000 -0.65	90.13	88.29	89.30	124,757
22 Feb 23	89.36000 +1.19	90.20	88.16	88.27	185,654
21 Feb 23	88.17000 -2.88	90.46	88.08	90.31	198,957
17 Feb 23	91.05000 -0.15	92.35	90.78	91.21	184,778
16 Feb 23	91.20000 +0.67	91.69	86.10	90.10	198,930
15 Feb 23	90.53000 +0.34	90.89	89.10	89.49	190,207
14 Feb 23	90.19000 +0.15	90.76	89.27	90.17	175,427
13 Feb 23	90.04000 +0.49	90.15	87.94	88.94	166,728
10 Feb 23	89.55000 -0.97	91.06	89.33	90.47	152,276
09 Feb 23	90.52000 -2.76	93.86	90.51	93.38	245,662
08 Feb 23	93.28000 +3.21	93.87	89.61	89.61	333,787
07 Feb 23	90.07000 +1.80	90.37	87.01	87.72	208,856
06 Feb 23	88.27000 -1.30	89.98	87.70	89.50	188,778
03 Feb 23	89.57000 -1.48	90.75	86.12	90.26	303,573
02 Feb 23	91.05000 -0.71	95.45	89.11	92.85	445,346
01 Feb 23	91.76000 -0.42	92.41	90.22	91.59	208,929
31 Jan 23	92.18000 +1.24	92.24	90.24	91.09	200,696
30 Jan 23	90.94000 +0.41	92.24	90.14	90.45	143,455
27 Jan 23	90.53000 -0.58	91.83	90.41	91.11	167,659
26 Jan 23	91.11000 +0.61	91.93	89.85	91.03	198,836
25 Jan 23	90.50000 -0.41	90.68	89.17	90.43	189,344
24 Jan 23	90.91000 -0.77	91.66	90.28	91.66	122,162
23 Jan 23	91.68000 +2.62	91.78	88.37	89.13	296,951
20 Jan 23	89.06000 +1.06	89.42	87.75	88.71	294,243
19 Jan 23	88.00000 +1.36	88.60	85.30	86.74	300,967
18 Jan 23	86.64000 -1.06	88.57	86.25	87.56	173,584
17 Jan 23	87.70000 -1.84	90.18	87.31	89.65	174,768
13 Jan 23	89.54000 -0.58	90.04	89.00	89.64	150,541
12 Jan 23	90.12000 +0.54	91.26	89.44	89.93	166,642
11 Jan 23	89.58000 -0.21	92.82	88.98	89.77	148,884
10 Jan 23	89.79000 -0.34	90.13	89.05	89.77	214,386
09 Jan 23	90.13000 +0.82	91.49	89.35	89.71	217,865
06 Jan 23	89.31000 +1.31	89.84	88.09	88.95	243,485
05 Jan 23	88.00000 +1.30	88.39	86.06	87.42	317,447
04 Jan 23	86.70000 -1.30	88.73	86.27	88.31	179,486
03 Jan 23	88.00000 +1.09	88.95	86.82	87.16	307,291
30 Dec 22	86.91000 -1.22	87.91	86.55	87.83	87,499
29 Dec 22	88.13000 +0.83	88.90	87.59	88.13	197,947
28 Dec 22	87.30000 -0.60	88.48	86.65	88.00	137,028
27 Dec 22	87.90000 -0.03	88.30	87.22	88.00	127,973
23 Dec 22	87.93000 -0.03	88.85	86.84	88.00	123,130
22 Dec 22	87.96000 +0.11	88.39	86.38	87.33	181,212
21 Dec 22	87.85000 +1.15	90.37	87.02	87.58	167,263
20 Dec 22	86.70000 +0.15	88.46	85.55	86.73	148,857
19 Dec 22	86.55000 -1.98	89.35	85.85	88.53	141,149
16 Dec 22	88.53000 +1.05	89.16	85.91	86.17	971,904
15 Dec 22	87.48000 -3.45	89.81	87.21	89.81	180,500
14 Dec 22	90.93000 -1.77	93.82	90.25	92.45	194,794
13 Dec 22	92.70000 +0.85	94.93	92.00	94.00	229,591
12 Dec 22	91.85000 +0.77	93.30	90.78	91.48	187,355
09 Dec 22	91.08000 +0.38	91.13	89.76	90.48	203,481
08 Dec 22	90.70000 +0.47	91.55	89.70	90.87	160,545
07 Dec 22	90.23000 -0.72	92.00	90.17	90.90	107,095
06 Dec 22	90.95000 -0.64	92.70	90.03	91.50	111,051
05 Dec 22	91.59000 -1.92	92.81	90.32	92.81	124,394
02 Dec 22	93.51000 -0.15	94.01	92.46	92.46	107,385
01 Dec 22	93.66000 -0.20	94.19	92.07	94.19	100,606
30 Nov 22	93.86000 +1.31	94.20	90.35	93.10	205,754
29 Nov 22	92.55000 -0.11	93.68	92.16	92.94	146,609
28 Nov 22	92.66000 -0.66	94.14	92.18	93.21	286,988
25 Nov 22	93.32000 -0.74	94.29	93.24	94.29	72,658
23 Nov 22	94.06000 -1.94	96.61	93.81	95.64	194,106
22 Nov 22	96.00000 +2.01	96.20	93.76	93.94	229,022
21 Nov 22	93.99000 +3.99	94.15	89.87	89.98	284,201
18 Nov 22	90.00000 +0.37	91.79	89.33	91.40	334,547
17 Nov 22	89.63000 -0.53	90.07	88.04	89.31	193,083
16 Nov 22	90.16000 -1.69	92.27	89.32	92.01	193,426
15 Nov 22	91.85000 +0.97	92.75	91.14	91.88	330,507
14 Nov 22	90.88000 -2.73	94.32	90.66	93.20	387,695
11 Nov 22	93.61000 -0.72	95.15	93.14	95.12	447,145
10 Nov 22	94.33000 +1.21	97.27	92.00	96.60	415,246
09 Nov 22	93.12000 -2.23	95.65	92.84	94.68	224,395
08 Nov 22	95.35000 +0.97	96.46	94.26	95.28	163,377
07 Nov 22	94.38000 +16.12	96.81	94.06	95.90	139,230
14 Oct 22	78.26000 -0.89	80.32	77.60	79.75	205,249
13 Oct 22	79.15000 +0.76	80.09	75.48	77.03	659,441
12 Oct 22	78.39000 +0.12	79.45	77.92	78.57	222,055
11 Oct 22	78.27000 +0.77	78.79	76.10	77.28	198,149
10 Oct 22	77.50000 -0.29	78.94	76.82	78.03	125,857
07 Oct 22	77.79000 -0.97	78.46	77.31	78.24	184,682
06 Oct 22	78.76000 -0.05	80.18	78.56	78.65	143,440
05 Oct 22	78.81000 -0.13	78.81	76.71	78.11	157,836
04 Oct 22	78.94000 +4.22	79.00	75.89	75.89	239,626
03 Oct 22	74.72000 +1.37	75.82	73.57	74.36	336,038
30 Sep 22	73.35000 -2.11	75.27	72.45	75.08	442,877
29 Sep 22	75.46000 -0.28	75.54	73.56	74.99	192,294
28 Sep 22	75.74000 +1.28	76.47	73.86	74.35	214,512
27 Sep 22	74.46000 -1.69	77.25	73.19	76.28	223,456
26 Sep 22	76.15000 -1.67	78.97	76.08	77.50	135,772
23 Sep 22	77.82000 -1.27	78.90	76.84	78.90	166,611
22 Sep 22	79.09000 -1.16	80.24	78.43	80.06	139,260
21 Sep 22	80.25000 -1.18	82.31	80.20	82.23	152,774
20 Sep 22	81.43000 +0.06	81.67	80.06	81.01	327,470
19 Sep 22	81.37000 +3.14	81.40	77.77	77.89	292,634
16 Sep 22	78.23000 -0.27	78.59	77.29	78.32	760,186
15 Sep 22	78.50000 -0.10	79.73	77.79	78.35	376,371
14 Sep 22	78.60000 +0.26	78.99	77.78	78.51	401,656
13 Sep 22	78.34000 -2.16	79.50	77.85	78.81	358,322
12 Sep 22	80.50000 +0.51	81.65	79.82	79.85	213,019
09 Sep 22	79.99000 +1.19	80.67	78.92	79.51	189,242
08 Sep 22	78.80000 -0.32	78.91	76.68	78.35	215,029
07 Sep 22	79.12000 +2.94	79.47	76.26	76.29	255,345
06 Sep 22	76.18000 +1.32	76.68	74.11	74.86	240,472
02 Sep 22	74.86000 -1.89	77.11	74.71	77.00	209,904
01 Sep 22	76.75000 -1.21	78.25	76.09	77.65	167,866
31 Aug 22	77.96000 +0.51	78.76	77.42	78.17	258,895
30 Aug 22	77.45000 +0.24	77.90	76.68	77.38	142,572
29 Aug 22	77.21000 -0.61	78.26	76.26	76.95	156,950
26 Aug 22	77.82000 -2.51	80.95	77.47	80.23	185,072
25 Aug 22	80.33000 +1.79	80.82	77.61	78.56	141,946
24 Aug 22	78.54000 +1.51	78.97	76.77	76.77	116,830
23 Aug 22	77.03000 +0.07	77.86	76.86	77.15	148,710
22 Aug 22	76.96000 -1.38	78.39	76.59	77.69	113,787
19 Aug 22	78.34000 -2.23	80.58	78.23	79.86	135,612
18 Aug 22	80.57000 +0.04	82.39	80.01	80.46	143,932
17 Aug 22	80.53000 -1.22	80.95	80.04	80.85	107,006
16 Aug 22	81.75000 +1.17	82.50	80.18	80.31	157,330
15 Aug 22	80.58000 +0.92	80.68	78.26	78.96	171,025
12 Aug 22	79.66000 +1.85	79.95	70.14	78.19	171,881
11 Aug 22	77.81000 -0.16	79.58	77.43	78.16	139,789
10 Aug 22	77.97000 +2.93	78.51	75.25	75.60	158,366
09 Aug 22	75.04000 -0.29	77.99	74.68	75.76	138,019
08 Aug 22	75.33000 +2.27	76.32	72.76	73.50	259,477
05 Aug 22	73.06000 -0.70	74.24	72.53	73.31	133,390
04 Aug 22	73.76000 +0.47	74.18	73.07	73.52	133,836
03 Aug 22	73.29000 +1.63	73.55	71.47	72.21	139,903
02 Aug 22	71.66000 -1.07	73.76	71.44	71.63	184,659
01 Aug 22	72.73000 -0.53	74.07	72.43	72.78	161,377
29 Jul 22	73.26000 +1.15	74.33	71.47	72.44	245,847
28 Jul 22	72.11000 +6.81	72.18	65.17	65.47	287,115
27 Jul 22	65.30000 +0.64	65.61	64.05	65.23	284,956
26 Jul 22	64.66000 -3.75	68.31	63.43	68.31	319,829
25 Jul 22	68.41000 +0.79	68.50	66.77	68.12	149,741
22 Jul 22	67.62000 -0.30	68.47	66.53	68.04	145,895
21 Jul 22	67.92000 +0.08	68.11	66.35	67.50	207,530
20 Jul 22	67.84000 +0.69	68.06	66.81	67.28	158,229
19 Jul 22	67.15000 +2.53	67.38	63.62	65.39	191,515
18 Jul 22	64.62000 -0.62	66.51	64.14	65.86	218,683
15 Jul 22	65.24000 +1.00	65.63	63.90	65.63	316,607
14 Jul 22	64.24000 -2.51	65.91	63.59	65.91	217,226
13 Jul 22	66.75000 -0.55	69.23	65.00	66.40	192,088
12 Jul 22	67.30000 -0.54	69.25	67.02	67.76	255,113
11 Jul 22	67.84000 -1.63	69.25	67.64	68.80	146,563
08 Jul 22	69.47000 -0.32	70.86	69.17	69.59	156,069
07 Jul 22	69.79000 +0.41	70.50	69.33	69.83	158,861
06 Jul 22	69.38000 -1.15	71.35	68.49	70.28	193,203
05 Jul 22	70.53000 +0.43	70.55	68.55	69.18	171,124
01 Jul 22	70.10000 +0.59	70.62	66.23	69.08	145,182
30 Jun 22	69.51000 -0.88	70.49	68.86	69.40	213,991
29 Jun 22	70.39000 +0.28	70.56	69.22	69.78	178,927
28 Jun 22	70.11000 -0.52	71.95	69.70	70.79	189,706
27 Jun 22	70.63000 -0.75	72.25	70.47	71.83	178,551
24 Jun 22	71.38000 +2.17	72.04	69.45	69.86	782,982
23 Jun 22	69.21000 +0.74	70.02	68.42	68.60	250,591
22 Jun 22	68.47000 +1.45	68.55	66.03	66.06	227,316
21 Jun 22	67.02000 +0.64	68.18	66.78	67.52	209,145
17 Jun 22	66.38000 +1.65	67.44	65.59	66.06	512,079
16 Jun 22	64.73000 -5.10	69.22	64.33	68.82	259,017
15 Jun 22	69.83000 +2.29	70.80	67.52	68.35	217,867
14 Jun 22	67.54000 -2.47	71.66	66.29	70.34	337,805
13 Jun 22	70.01000 -1.26	71.32	69.36	70.33	270,839
10 Jun 22	71.27000 +0.12	71.89	69.72	69.96	201,011
09 Jun 22	71.15000 -0.89	72.14	70.85	71.91	158,292
08 Jun 22	72.04000 -0.85	72.81	71.58	72.81	142,896
07 Jun 22	72.89000 +0.40	73.39	71.18	72.19	222,166
06 Jun 22	72.49000 +1.23	72.64	70.84	72.06	143,237
03 Jun 22	71.26000 +0.00	71.69	68.91	70.88	197,282
02 Jun 22	71.26000 -0.34	72.01	69.83	71.64	236,913
01 Jun 22	71.60000 -3.05	74.95	70.00	74.95	209,214
31 May 22	74.65000 +0.94	74.91	72.03	73.05	187,964
27 May 22	73.71000 +2.24	73.73	71.17	72.01	114,280
26 May 22	71.47000 +0.99	72.58	70.18	71.23	118,561
25 May 22	70.48000 +1.44	70.66	68.00	68.92	220,108
24 May 22	69.03500 -2.17	71.21	66.58	70.65	258,933
23 May 22	71.21000 -1.16	73.52	70.83	73.35	200,253
20 May 22	72.37000 -0.56	73.81	71.22	73.66	139,241
19 May 22	72.93000 -0.84	74.07	72.21	73.43	156,976
18 May 22	73.77000 -1.29	75.76	73.41	74.29	149,094
17 May 22	75.06000 +2.54	75.18	72.61	73.92	168,865
16 May 22	72.52000 -1.38	73.79	71.04	73.42	143,714
13 May 22	73.90000 +1.05	74.58	71.78	73.21	212,132
12 May 22	72.85000 +0.84	73.40	70.91	71.61	374,764
11 May 22	72.01000 +0.03	73.99	71.05	71.94	218,390
10 May 22	71.98000 -0.70	74.10	70.75	73.41	174,700
09 May 22	72.68000 -2.04	74.51	71.86	73.79	385,511
06 May 22	74.72000 -0.15	75.87	73.80	74.44	188,696
05 May 22	74.87000 -2.75	76.97	74.00	76.57	155,770
04 May 22	77.62000 +1.81	77.64	73.89	75.83	222,166
03 May 22	75.81000 -0.35	78.81	74.45	76.54	192,121
02 May 22	76.16000 -3.62	79.56	73.77	79.42	530,665
29 Apr 22	79.78000 +1.84	82.15	78.00	78.68	657,269
28 Apr 22	77.94000 +8.44	78.59	70.67	70.67	673,170
27 Apr 22	69.50000 -1.22	71.48	68.95	70.44	376,746
26 Apr 22	70.72000 -2.53	73.04	70.65	72.35	213,712
25 Apr 22	73.25000 +1.20	73.50	70.80	71.73	247,548
22 Apr 22	72.05000 -1.95	73.52	71.84	73.52	160,948
21 Apr 22	74.00000 -0.81	76.08	73.54	75.68	161,294
20 Apr 22	74.81000 -1.28	76.70	73.90	76.70	243,889
19 Apr 22	76.09000 +1.01	76.96	75.09	75.50	238,437
18 Apr 22	75.08000 +0.94	75.74	73.29	73.55	227,982
14 Apr 22	74.14000 +1.19	74.63	73.19	73.26	155,520
13 Apr 22	72.95000 +1.22	73.25	71.65	71.85	108,368
12 Apr 22	71.73000 +0.26	72.90	70.82	71.53	136,224
11 Apr 22	71.47000 +0.54	72.30	70.93	70.93	147,026
08 Apr 22	70.93000 +0.11	72.01	70.13	70.54	137,222
07 Apr 22	70.82000 -1.33	72.78	70.49	72.27	145,945
06 Apr 22	72.15000 +1.54	72.75	70.04	70.07	403,049
05 Apr 22	70.61000 +0.20	71.45	69.93	69.93	219,968
04 Apr 22	70.41000 +0.45	71.09	69.14	69.49	220,221
01 Apr 22	69.96000 -0.38	71.59	69.90	70.89	205,767
31 Mar 22	70.34000 +1.30	70.71	67.69	68.85	394,418
30 Mar 22	69.04000 -2.64	72.21	68.49	71.22	220,836
29 Mar 22	71.68000 +1.46	71.90	70.71	70.71	339,435
28 Mar 22	70.22000 +0.05	70.34	68.99	70.28	257,929
25 Mar 22	70.17000 +2.15	70.41	67.73	68.25	306,496
24 Mar 22	68.02000 -0.88	69.67	67.79	69.33	470,945
23 Mar 22	68.90000 -0.41	69.52	68.17	68.81	490,741
22 Mar 22	69.31000 +1.52	69.72	67.87	68.02	335,415
21 Mar 22	67.79000 -2.22	71.22	67.32	69.76	351,443
18 Mar 22	70.01000 +2.43	70.12	66.92	67.48	807,068
17 Mar 22	67.58000 -0.60	68.31	66.24	68.24	335,280
16 Mar 22	68.18000 +1.75	68.93	66.71	67.04	406,858
15 Mar 22	66.43000 -0.25	67.81	65.91	67.02	292,729
14 Mar 22	66.68000 +2.37	67.28	63.93	64.35	343,924
11 Mar 22	64.31000 +0.19	65.29	63.63	64.50	257,138
10 Mar 22	64.12000 -0.73	65.14	62.47	63.60	349,121
09 Mar 22	64.85000 +4.83	65.39	60.25	61.40	418,827
08 Mar 22	60.02000 -1.70	62.54	60.01	61.96	675,310
07 Mar 22	61.72000 -5.57	67.68	58.30	67.52	920,453
04 Mar 22	67.29000 -2.07	69.57	66.76	68.54	283,840
03 Mar 22	69.36000 -0.74	71.01	68.25	70.49	363,184
02 Mar 22	70.10000 +3.11	70.61	67.10	67.37	372,288
01 Mar 22	66.99000 -5.05	72.58	66.45	72.20	356,755
28 Feb 22	72.04000 -0.42	72.98	70.62	70.62	332,058
25 Feb 22	72.46000 -0.24	74.12	72.23	72.82	392,219
24 Feb 22	72.70000 -1.03	73.39	70.55	71.54	654,962
23 Feb 22	73.73000 -2.07	76.64	73.65	76.08	257,105
22 Feb 22	75.80000 -0.62	76.84	70.74	75.96	201,721
18 Feb 22	76.42000 +0.85	77.33	75.38	75.38	215,934
17 Feb 22	75.57000 -1.09	77.24	74.92	75.72	341,205
16 Feb 22	76.66000 +0.37	76.93	75.53	76.14	197,415
15 Feb 22	76.29000 +1.14	77.07	75.02	75.58	373,495
14 Feb 22	75.15000 +2.02	75.32	72.75	73.13	225,418
11 Feb 22	73.13000 -0.46	73.92	71.26	73.47	233,888
10 Feb 22	73.59000 -1.81	77.23	73.35	74.85	476,352
09 Feb 22	75.40000 +1.78	75.44	73.38	73.62	331,375
08 Feb 22	73.62000 +3.56	73.82	68.48	70.53	460,835
07 Feb 22	70.06000 +0.28	71.17	69.06	71.17	189,847
04 Feb 22	69.78000 +0.42	70.99	68.33	69.15	151,515
03 Feb 22	69.36000 -0.42	70.69	68.75	69.66	170,199
02 Feb 22	69.78000 -1.27	71.36	69.32	70.88	177,761
01 Feb 22	71.05000 +1.35	72.23	68.36	70.43	303,730
31 Jan 22	69.70000 +1.26	69.91	65.48	67.73	267,931
28 Jan 22	68.44000 +1.38	68.46	65.35	67.06	211,789
27 Jan 22	67.06000 -3.42	70.67	65.73	70.65	292,285
26 Jan 22	70.48000 +2.17	71.71	68.78	69.16	421,579
25 Jan 22	68.31000 -2.61	71.00	68.03	71.00	231,248
24 Jan 22	70.92000 +1.44	71.39	68.46	68.93	255,460
21 Jan 22	69.48000 -1.93	72.32	69.42	71.00	286,577
20 Jan 22	71.41000 -1.83	73.62	71.41	73.24	202,328
19 Jan 22	73.24000 +0.17	73.69	72.65	73.09	164,617
18 Jan 22	73.07000 -0.78	73.95	72.85	73.30	166,516
14 Jan 22	73.85000 +0.20	74.03	72.34	73.13	151,958
13 Jan 22	73.65000 +0.90	74.14	72.26	72.88	133,861
12 Jan 22	72.75000 -0.37	73.57	72.58	73.15	195,214
11 Jan 22	73.12000 -1.22	74.30	72.31	74.15	187,490
10 Jan 22	74.34000 +0.53	74.52	72.32	73.37	310,084
07 Jan 22	73.81000 +0.37	74.32	72.89	73.29	337,403
06 Jan 22	73.44000 +0.31	74.28	72.68	73.45	255,430
05 Jan 22	73.13000 -0.40	74.32	72.78	73.77	276,489
04 Jan 22	73.53000 -0.69	74.53	73.07	74.41	264,841
03 Jan 22	74.22000 -0.59	75.51	73.84	74.75	312,977
31 Dec 21	74.81000 +0.26	75.43	74.07	74.10	137,457
30 Dec 21	74.55000 +1.48	74.99	73.10	73.10	296,275
29 Dec 21	73.07000 +0.07	73.89	72.07	73.40	122,633
28 Dec 21	73.00000 +1.36	73.41	71.87	72.00	315,470
27 Dec 21	71.64000 +1.74	71.74	69.90	70.34	194,385
23 Dec 21	69.90000 +2.04	70.25	68.33	68.35	259,851
22 Dec 21	67.86000 +0.15	68.76	67.00	67.45	278,722
21 Dec 21	67.71000 +3.01	67.91	66.01	66.01	448,538
20 Dec 21	64.70000 -0.61	65.66	62.80	64.24	429,154
17 Dec 21	65.31000 +2.48	65.95	61.63	65.24	591,676
16 Dec 21	62.83000 -0.04	64.79	62.63	63.53	215,777
15 Dec 21	62.87000 +0.14	63.77	62.11	62.63	552,887
14 Dec 21	62.73000 +0.97	62.85	61.08	61.77	340,054
13 Dec 21	61.76000 -2.05	63.83	61.54	63.50	277,410
10 Dec 21	63.81000 +0.35	64.33	63.24	64.14	170,672
09 Dec 21	63.46000 -1.24	65.32	62.98	64.80	224,631
08 Dec 21	64.70000 +1.09	64.90	63.05	63.68	273,863
07 Dec 21	63.61000 -0.48	65.20	63.22	64.79	267,346
06 Dec 21	64.09000 +0.66	64.73	63.87	64.12	275,566
03 Dec 21	63.43000 +0.19	64.25	62.51	63.34	396,146
02 Dec 21	63.24000 +0.40	65.19	62.40	63.00	204,029
01 Dec 21	62.84000 -1.00	67.07	62.79	64.84	344,715
30 Nov 21	63.84000 -0.23	64.53	62.76	63.88	276,759
29 Nov 21	64.07000 -0.05	68.27	62.91	64.88	799,242
26 Nov 21	64.12000 -2.32	66.89	62.35	64.79	242,473
24 Nov 21	66.44000 -0.30	67.28	66.00	66.53	228,248
23 Nov 21	66.74000 -0.93	68.14	66.57	67.87	205,512
22 Nov 21	67.67000 -0.51	70.35	67.20	68.50	297,446
19 Nov 21	68.18000 -0.08	68.52	66.13	67.67	483,210
18 Nov 21	68.26000 -1.62	71.17	67.87	70.06	523,524
17 Nov 21	69.88000 -0.51	70.85	69.48	70.11	463,317
16 Nov 21	70.39000 -3.10	73.82	69.90	73.50	763,840
15 Nov 21	73.49000 -5.15	79.06	73.06	78.64	737,615
12 Nov 21	78.64000 -7.50	86.53	78.27	86.53	493,388
11 Nov 21	86.14000 +0.50	86.49	85.24	86.48	161,421
10 Nov 21	85.64000 +0.14	87.80	85.36	85.39	139,738
09 Nov 21	85.50000 -0.50	86.80	85.31	86.07	192,661
08 Nov 21	86.00000 -0.45	87.36	85.79	86.77	313,180
05 Nov 21	86.45000 +0.64	88.00	86.08	86.47	270,537
04 Nov 21	85.81000 -1.13	87.94	85.74	87.94	142,044
03 Nov 21	86.94000 +0.14	88.54	86.42	88.54	373,766
02 Nov 21	86.80000 -0.94	88.90	85.76	87.74	200,701
01 Nov 21	87.74000 -0.73	90.12	87.34	88.96	230,609
29 Oct 21	88.47000 -2.38	91.56	88.46	90.88	235,451
28 Oct 21	90.85000 -2.50	97.04	90.67	95.88	298,944
27 Oct 21	93.35000 -0.69	94.10	92.82	93.50	242,968
26 Oct 21	94.04000 +0.58	95.07	93.30	93.90	146,920
25 Oct 21	93.46000 +2.49	93.53	90.59	91.04	103,617
22 Oct 21	90.97000 +0.36	91.69	89.86	90.73	82,768
21 Oct 21	90.61000 +0.85	90.61	88.63	90.37	150,520
20 Oct 21	89.76000 +0.36	90.62	83.77	83.77	199,378
19 Oct 21	89.40000 +1.87	89.51	87.48	88.00	98,087
18 Oct 21	87.53000 +0.98	87.64	85.57	86.15	156,393
15 Oct 21	86.55000 +0.67	87.48	86.16	87.05	143,188
14 Oct 21	85.88000 +1.83	85.93	84.41	84.88	96,283
13 Oct 21	84.05000 -2.13	85.92	83.80	85.90	93,369
12 Oct 21	86.18000 -0.11	87.69	85.90	86.34	99,029
11 Oct 21	86.29000 -0.03	87.47	86.16	86.58	125,365
08 Oct 21	86.32000 -0.35	87.94	85.56	86.60	66,121
07 Oct 21	86.67000 +1.08	87.44	85.68	86.40	95,988
06 Oct 21	85.59000 -0.82	85.91	83.98	85.55	107,640
05 Oct 21	86.41000 -1.29	87.79	86.27	87.79	95,482
04 Oct 21	87.70000 -0.28	88.57	87.13	87.99	83,361
01 Oct 21	87.98000 +0.48	88.90	87.19	87.40	194,541
30 Sep 21	87.50000 +0.41	89.10	87.17	87.59	83,883
29 Sep 21	87.09000 -0.66	87.75	86.44	87.75	87,319
28 Sep 21	87.75000 -1.31	89.21	87.38	89.21	78,042
27 Sep 21	89.06000 +1.35	89.79	87.72	87.94	95,642
24 Sep 21	87.71000 -0.36	88.37	87.59	87.68	83,063
23 Sep 21	88.07000 +1.18	88.50	87.19	87.35	124,999
22 Sep 21	86.89000 +0.03	88.21	86.89	87.44	102,209
21 Sep 21	86.86000 +0.42	87.36	85.96	86.75	131,613
20 Sep 21	86.44000 -1.96	87.86	85.14	86.92	134,201
17 Sep 21	88.40000 +0.68	89.14	87.37	88.31	702,480
16 Sep 21	87.72000 +0.44	88.30	86.68	87.54	120,309
15 Sep 21	87.28000 +0.72	87.59	85.68	86.39	153,794
14 Sep 21	86.56000 -1.49	88.74	86.17	88.40	95,865
13 Sep 21	88.05000 +0.43	88.95	87.14	88.25	115,982
10 Sep 21	87.62000 +0.04	88.90	87.41	88.11	182,423
09 Sep 21	87.58000 -1.78	89.62	87.36	89.62	215,823
08 Sep 21	89.36000 +1.21	89.64	87.14	87.71	227,780
07 Sep 21	88.15000 +0.09	88.69	86.82	88.03	130,897
03 Sep 21	88.06000 +0.78	88.64	86.63	87.24	128,525
02 Sep 21	87.28000 +0.80	87.70	86.09	86.45	126,068
01 Sep 21	86.48000 +0.79	86.96	85.12	85.75	104,410
31 Aug 21	85.69000 +0.52	86.05	84.40	84.87	240,535
30 Aug 21	85.17000 -0.75	86.31	85.07	86.19	108,053
27 Aug 21	85.92000 +1.83	86.07	84.19	84.46	147,512
26 Aug 21	84.09000 -0.46	84.87	83.56	84.69	83,607
25 Aug 21	84.55000 +0.62	84.85	79.85	83.45	90,704
24 Aug 21	83.93000 +0.34	84.62	83.04	83.61	99,712
23 Aug 21	83.59000 -0.49	84.76	83.00	84.37	127,845
20 Aug 21	84.08000 +0.63	84.38	82.63	83.23	362,803
19 Aug 21	83.45000 -0.36	84.07	82.34	82.95	85,909
18 Aug 21	83.81000 -0.90	84.91	83.56	84.70	109,729
17 Aug 21	84.71000 +1.08	84.94	83.53	83.53	133,972
16 Aug 21	83.63000 +0.66	83.77	81.88	82.47	72,532
13 Aug 21	82.97000 +0.43	83.40	82.43	82.66	88,907
12 Aug 21	82.54000 -1.00	83.47	82.03	83.47	63,142
11 Aug 21	83.54000 +1.15	83.56	78.38	82.82	66,499
10 Aug 21	82.39000 -0.08	83.05	81.06	82.45	100,708
09 Aug 21	82.47000 -1.07	83.36	82.20	83.35	142,653
06 Aug 21	83.54000 +1.47	83.89	82.02	82.88	118,396
05 Aug 21	82.07000 +1.41	82.34	80.41	80.78	116,446
04 Aug 21	80.66000 -0.17	81.86	78.67	80.23	107,442
03 Aug 21	80.83000 +1.16	81.26	79.49	79.51	98,093
02 Aug 21	79.67000 +0.47	81.88	79.02	79.90	134,037
30 Jul 21	79.20000 -0.30	80.49	78.60	79.03	112,992
29 Jul 21	79.50000 +1.16	79.97	78.13	79.13	68,070
28 Jul 21	78.34000 +0.68	78.44	76.94	78.14	98,774
27 Jul 21	77.66000 -0.30	78.50	76.76	77.85	135,401
26 Jul 21	77.96000 +0.01	79.11	77.18	78.12	115,542
23 Jul 21	77.95000 +0.91	78.12	73.73	77.19	106,989
22 Jul 21	77.04000 -2.00	79.24	76.45	79.24	267,267
21 Jul 21	79.04000 +4.15	79.76	75.60	75.60	233,091
20 Jul 21	74.89000 +1.19	76.03	73.86	73.90	272,717
19 Jul 21	73.70000 -2.06	75.67	73.01	75.67	158,336
16 Jul 21	75.76000 -0.84	77.60	75.75	77.24	98,497
15 Jul 21	76.60000 -0.31	77.30	76.24	76.49	92,476
14 Jul 21	76.91000 -0.50	78.01	76.43	77.65	115,319
13 Jul 21	77.41000 -0.71	78.56	77.40	78.00	119,296
12 Jul 21	78.12000 +0.95	78.12	77.18	77.18	98,369
09 Jul 21	77.17000 +0.93	77.96	76.94	77.09	126,138
08 Jul 21	76.24000 -0.38	77.36	75.34	75.37	131,726
07 Jul 21	76.62000 +0.22	76.88	75.79	76.34	119,277
06 Jul 21	76.40000 -0.42	76.93	75.53	76.93	82,131
02 Jul 21	76.82000 -0.44	77.79	76.37	77.49	124,095
01 Jul 21	77.26000 +0.82	77.56	76.45	76.98	142,086
30 Jun 21	76.44000 +0.01	77.05	75.40	75.97	154,618
29 Jun 21	76.43000 -1.36	78.50	76.17	78.50	121,184
28 Jun 21	77.79000 -1.72	80.07	77.11	79.97	181,679
25 Jun 21	79.51000 -0.58	81.44	79.23	80.59	1,735,951
24 Jun 21	80.09000 +0.48	80.94	78.47	80.13	190,798
23 Jun 21	79.61000 +0.23	80.07	78.90	79.43	179,813
22 Jun 21	79.38000 -3.07	81.65	77.54	80.91	266,481
21 Jun 21	82.45000 +1.82	83.26	81.03	81.44	247,179
18 Jun 21	80.63000 -2.19	81.87	80.61	81.22	331,370
17 Jun 21	82.82000 -0.22	83.31	82.31	83.00	229,358
16 Jun 21	83.04000 -1.58	84.83	82.86	84.70	111,633
15 Jun 21	84.62000 +0.92	84.80	83.72	83.80	79,897
14 Jun 21	83.70000 +0.75	83.87	82.74	82.74	112,462
11 Jun 21	82.95000 +0.91	83.01	82.03	82.23	102,027
10 Jun 21	82.04000 -0.60	83.02	81.90	83.02	78,776
09 Jun 21	82.64000 -0.11	83.62	82.04	82.58	147,936
08 Jun 21	82.75000 +0.03	83.05	82.17	82.47	90,580
07 Jun 21	82.72000 +0.72	82.86	82.06	82.06	114,838
04 Jun 21	82.00000 +0.35	82.39	81.04	81.60	129,756
03 Jun 21	81.65000 +0.05	81.74	80.39	81.05	91,336
02 Jun 21	81.60000 +0.48	81.62	80.41	81.20	129,198
01 Jun 21	81.12000 +1.40	81.63	78.97	80.06	197,398
28 May 21	79.72000 -0.69	81.47	79.05	80.70	112,318
27 May 21	80.41000 +1.54	80.67	78.58	79.44	151,921
26 May 21	78.87000 +1.28	79.16	76.55	78.19	146,442
25 May 21	77.59000 -1.90	79.54	77.40	79.30	254,370
24 May 21	79.49000 -0.49	80.04	78.76	79.58	439,219
21 May 21	79.98000 +0.90	80.09	78.72	79.59	125,239
20 May 21	79.08000 +0.78	79.16	77.79	78.25	154,768
19 May 21	78.30000 +1.18	78.46	76.33	76.33	120,196
18 May 21	77.12000 -0.55	78.49	76.89	77.88	228,373
17 May 21	77.67000 +0.60	77.83	76.13	77.00	115,392
14 May 21	77.07000 +0.75	77.40	74.06	76.99	126,442
13 May 21	76.32000 +2.03	76.75	73.83	73.83	180,602
12 May 21	74.29000 -0.60	75.65	73.87	74.90	293,712
11 May 21	74.89000 +1.20	74.97	71.28	72.74	186,309
10 May 21	73.69000 -1.91	75.75	73.38	75.45	189,284
07 May 21	75.60000 +1.65	76.02	73.21	74.38	174,974
06 May 21	73.95000 +2.64	74.03	71.10	71.55	213,520
05 May 21	71.31000 -0.31	72.10	70.85	70.85	181,165
04 May 21	71.62000 -0.33	72.36	70.92	72.32	308,250
03 May 21	71.95000 -0.08	73.23	71.57	72.49	229,560
30 Apr 21	72.03000 -1.46	73.24	71.32	73.24	217,128
29 Apr 21	73.49000 +0.44	73.86	72.65	73.76	111,480
28 Apr 21	73.05000 +0.70	73.29	71.34	72.57	198,302
27 Apr 21	72.35000 +0.51	72.57	71.42	71.54	154,093
26 Apr 21	71.84000 +0.95	72.49	70.55	71.15	190,320
23 Apr 21	70.89000 +3.09	71.64	67.67	67.88	260,620
22 Apr 21	67.80000 +0.27	69.36	66.75	68.07	143,631
21 Apr 21	67.53000 -0.47	71.00	66.59	69.00	249,585
20 Apr 21	68.00000 -1.64	69.96	67.59	69.18	231,397
19 Apr 21	69.64000 +0.29	70.11	68.51	69.09	156,907
16 Apr 21	69.35000 +1.15	69.72	68.30	68.86	121,788
15 Apr 21	68.20000 -1.32	69.92	66.97	69.45	133,459
14 Apr 21	69.52000 +1.30	69.88	68.21	68.38	178,214
13 Apr 21	68.22000 -0.03	69.24	66.53	68.25	241,398
12 Apr 21	68.25000 +1.25	68.35	66.36	67.19	264,604
09 Apr 21	67.00000 +1.15	67.12	65.00	65.85	172,880
08 Apr 21	65.85000 +0.49	66.10	65.28	65.64	139,771
07 Apr 21	65.36000 -2.18	68.01	65.29	68.01	116,675
06 Apr 21	67.54000 -0.34	68.09	67.34	67.44	172,201
05 Apr 21	67.88000 +0.14	68.46	67.53	68.00	134,254
01 Apr 21	67.74000 +2.07	67.91	65.69	65.91	141,246
31 Mar 21	65.67000 +0.19	66.48	64.40	66.35	220,627
30 Mar 21	65.48000 +0.35	67.71	64.41	65.36	132,841
29 Mar 21	65.13000 -3.33	69.05	65.11	67.76	228,862
26 Mar 21	68.46000 +1.25	68.82	67.02	67.88	191,073
25 Mar 21	67.21000 +1.30	67.53	64.75	65.85	153,322
24 Mar 21	65.91000 +1.24	66.76	65.13	65.13	197,928
23 Mar 21	64.67000 -0.21	65.33	64.02	64.23	219,648
22 Mar 21	64.88000 +1.00	65.17	63.34	63.51	245,994
19 Mar 21	63.88000 -5.15	68.96	63.72	68.96	816,928
18 Mar 21	69.03000 -0.33	69.60	68.59	69.42	372,257
17 Mar 21	69.36000 +0.37	69.49	68.44	69.13	151,224
16 Mar 21	68.99000 +0.29	69.31	66.96	68.24	175,755
15 Mar 21	68.70000 +0.23	69.06	66.71	68.52	335,435
12 Mar 21	68.47000 -0.53	69.98	67.99	69.39	257,561
11 Mar 21	68.99500 +1.33	69.05	66.82	67.55	161,957
10 Mar 21	67.66000 +0.64	68.19	66.80	67.46	197,393
09 Mar 21	67.02000 -0.30	67.47	65.01	67.26	210,891
08 Mar 21	67.32000 -1.27	69.44	65.86	69.15	230,975
05 Mar 21	68.59000 +1.80	68.67	67.01	67.66	295,826
04 Mar 21	66.79000 +1.34	68.02	65.46	65.70	351,583
03 Mar 21	65.45000 +1.01	66.11	64.79	64.79	175,815
02 Mar 21	64.44000 -0.46	65.06	63.37	64.65	168,275
01 Mar 21	64.90000 +1.58	65.22	63.46	64.48	186,529
26 Feb 21	63.32000 -2.01	65.22	63.31	65.22	199,050
25 Feb 21	65.33000 -0.77	66.62	64.74	66.21	207,881
24 Feb 21	66.10000 +1.69	66.20	64.28	64.77	219,123
23 Feb 21	64.41000 +0.84	64.61	62.93	63.64	227,711
22 Feb 21	63.57000 +0.75	63.82	62.29	62.53	161,115
19 Feb 21	62.82000 -0.33	63.77	62.58	63.17	149,721
18 Feb 21	63.15000 +0.45	63.32	61.70	62.67	311,728
17 Feb 21	62.70000 -0.63	64.72	62.63	63.18	466,927
16 Feb 21	63.33000 +0.78	64.27	62.04	62.04	274,391
12 Feb 21	62.55000 -0.10	63.51	62.18	62.32	256,136
11 Feb 21	62.65000 +0.12	63.20	61.48	62.26	284,533
10 Feb 21	62.53000 +0.87	62.97	61.26	61.26	345,472
09 Feb 21	61.66000 -0.91	62.64	61.30	62.64	325,889
08 Feb 21	62.57000 +1.68	62.64	60.95	61.01	232,657
05 Feb 21	60.89000 +1.42	61.27	59.60	60.13	208,109
04 Feb 21	59.47000 +0.79	60.13	57.79	57.79	340,531
03 Feb 21	58.68000 +0.87	59.08	56.85	57.58	309,178
02 Feb 21	57.81000 +0.14	58.31	56.82	58.13	363,590
01 Feb 21	57.67000 -1.21	59.23	57.19	59.23	350,554
29 Jan 21	58.88000 +0.20	59.80	57.43	57.76	563,959
28 Jan 21	58.68000 +2.99	59.03	54.85	57.45	782,232
27 Jan 21	55.69000 -2.95	58.69	55.24	57.73	561,590
26 Jan 21	58.64000 +0.49	58.86	57.74	58.48	272,646
25 Jan 21	58.15000 -0.26	58.76	56.74	57.92	290,633
22 Jan 21	58.41000 -0.11	58.71	57.52	57.93	192,358
21 Jan 21	58.52000 -0.52	59.09	57.62	58.63	154,739
20 Jan 21	59.04000 +0.88	59.13	57.49	58.47	339,590
19 Jan 21	58.16000 -1.34	59.89	56.97	59.89	404,194
15 Jan 21	59.50000 -0.48	60.30	59.08	59.68	563,580
14 Jan 21	59.98000 +0.78	60.80	59.21	59.44	629,882
13 Jan 21	59.20000 -0.86	60.56	58.78	60.06	265,748
12 Jan 21	60.06000 -0.75	61.53	59.13	60.96	1,025,842
11 Jan 21	60.81000 -1.45	62.54	60.25	61.76	715,143
08 Jan 21	62.26000 -1.27	63.54	61.28	63.54	411,484
07 Jan 21	63.53000 -1.27	65.71	63.21	65.35	336,434
06 Jan 21	64.80000 -1.64	68.44	64.57	67.62	539,513
05 Jan 21	66.44000 -0.53	67.94	65.81	65.81	211,523
04 Jan 21	66.97000 -3.07	70.93	66.73	70.29	260,948
31 Dec 20	70.04000 +0.98	70.40	68.29	68.88	147,057
30 Dec 20	69.06000 +1.08	69.55	67.78	68.09	208,160
29 Dec 20	67.98000 -2.67	70.75	67.83	70.74	199,353
28 Dec 20	70.65000 +0.60	71.01	68.61	70.22	172,495
24 Dec 20	70.05000 +1.23	70.07	68.24	68.78	87,834
23 Dec 20	68.82000 -0.54	71.21	68.63	69.57	184,871
22 Dec 20	69.36000 -1.03	70.96	68.62	70.38	166,710
21 Dec 20	70.39000 -1.98	72.50	70.13	72.39	184,401
18 Dec 20	72.37000 -1.06	74.60	72.04	73.93	806,575
17 Dec 20	73.43000 +0.61	73.49	72.15	73.09	290,576
16 Dec 20	72.82000 -1.42	74.68	71.90	74.15	440,811
15 Dec 20	74.24000 +3.77	74.58	70.93	71.03	401,695
14 Dec 20	70.47000 -0.58	71.70	70.44	71.66	229,749
11 Dec 20	71.05000 -1.02	72.27	70.76	71.34	384,530
10 Dec 20	72.07000 +1.88	72.13	68.15	69.88	192,068
09 Dec 20	70.19000 +1.26	70.50	68.97	69.04	173,713
08 Dec 20	68.93000 +0.76	69.07	67.27	67.60	168,991
07 Dec 20	68.17000 -0.41	68.62	67.21	68.29	126,250
04 Dec 20	68.58000 +1.89	68.65	65.40	66.65	173,331
03 Dec 20	66.69000 -0.69	67.78	65.64	67.40	327,602
02 Dec 20	67.38000 +1.42	67.91	65.45	66.02	673,278
01 Dec 20	65.96000 +1.72	66.58	64.06	64.87	230,583
30 Nov 20	64.24000 -2.43	66.08	63.90	65.95	268,698
27 Nov 20	66.67000 -0.32	67.14	65.56	66.87	62,666
25 Nov 20	66.99000 -3.72	70.80	66.85	70.47	198,202
24 Nov 20	70.71000 +2.35	70.99	68.67	69.30	383,279
23 Nov 20	68.36000 +2.53	68.72	66.26	66.41	375,554
20 Nov 20	65.83000 +0.18	65.90	64.24	64.90	287,948
19 Nov 20	65.65000 +0.33	65.96	64.53	64.96	243,050
18 Nov 20	65.32000 -0.10	67.18	65.21	65.88	428,811
17 Nov 20	65.42000 +1.00	65.78	59.87	63.78	223,166
16 Nov 20	64.42000 +2.31	64.42	62.92	63.01	333,081
13 Nov 20	62.11000 +1.08	62.48	61.21	61.28	293,933
12 Nov 20	61.03000 +0.06	61.80	59.97	60.41	360,523
11 Nov 20	60.97000 -0.08	61.35	59.92	60.25	269,896
10 Nov 20	61.05000 -0.90	62.62	60.28	62.62	332,301
09 Nov 20	61.95000 +5.94	62.82	59.49	59.49	474,530
06 Nov 20	56.01000 -0.65	56.96	55.47	56.54	185,076
05 Nov 20	56.66000 +1.29	56.99	55.00	55.28	282,469
04 Nov 20	55.37000 +2.16	56.14	52.39	52.68	355,518
03 Nov 20	53.21000 +0.05	54.95	53.13	54.01	265,314
02 Nov 20	53.16000 +1.12	54.06	52.05	52.75	263,988
30 Oct 20	52.04000 -0.03	52.59	51.18	52.59	353,232
29 Oct 20	52.07000 -1.00	53.25	51.15	52.74	242,104
28 Oct 20	53.07000 -1.36	54.14	52.65	53.66	286,913
27 Oct 20	54.43000 -0.38	55.08	54.12	54.57	192,741
26 Oct 20	54.81000 -1.70	56.77	54.44	55.76	214,660
23 Oct 20	56.51000 -1.27	58.65	56.24	58.65	202,123
22 Oct 20	57.78000 -1.22	59.24	56.35	59.24	437,677
21 Oct 20	59.00000 -1.72	61.83	57.98	60.93	424,513
20 Oct 20	60.72000 +0.67	61.79	60.50	60.55	380,209
19 Oct 20	60.05000 +0.37	60.90	59.80	60.06	429,309
16 Oct 20	59.68000 +0.69	59.86	58.79	58.79	291,137
15 Oct 20	58.99000 +1.27	59.09	57.50	57.62	280,777
14 Oct 20	57.72000 -0.90	59.06	57.67	58.33	212,305
13 Oct 20	58.62000 -0.79	59.43	58.28	59.03	181,036
12 Oct 20	59.41000 +0.80	59.59	58.16	58.40	253,973
09 Oct 20	58.61000 -1.17	60.50	57.68	60.15	357,553
08 Oct 20	59.78000 +0.71	60.61	59.18	59.82	191,624
07 Oct 20	59.07000 -0.20	60.04	58.79	59.62	253,377
06 Oct 20	59.27000 -0.42	60.65	58.76	60.40	247,819
05 Oct 20	59.69000 -0.85	61.13	59.42	60.92	303,999
02 Oct 20	60.54000 +1.35	60.90	58.10	58.19	188,616
01 Oct 20	59.19000 +1.98	59.92	57.02	57.02	313,476
30 Sep 20	57.21000 +1.01	57.34	56.27	56.53	186,858
29 Sep 20	56.20000 -0.79	57.21	55.78	57.03	138,382
28 Sep 20	56.99000 +0.79	57.66	56.90	57.01	208,156
25 Sep 20	56.20000 -0.17	56.72	55.63	56.12	116,696
24 Sep 20	56.37000 +0.33	57.44	55.22	56.14	239,991
23 Sep 20	56.04000 -2.23	59.95	55.88	58.53	284,372
22 Sep 20	58.27000 -0.27	59.13	57.52	58.62	214,889
21 Sep 20	58.54000 -1.46	60.65	58.07	58.61	340,232
18 Sep 20	60.00000 -0.49	63.04	59.43	60.99	504,248
17 Sep 20	60.49000 -0.93	61.13	60.15	60.65	144,758
16 Sep 20	61.42000 -0.51	62.03	60.13	62.03	262,746
15 Sep 20	61.93000 +0.65	62.49	61.01	61.50	272,120
14 Sep 20	61.28000 +2.11	61.69	59.28	59.28	226,617
11 Sep 20	59.17000 -1.53	60.91	58.51	60.70	221,000
10 Sep 20	60.70000 -1.98	63.17	60.66	63.14	304,026
09 Sep 20	62.68000 +0.54	63.14	61.29	62.82	357,310
08 Sep 20	62.14000 +0.31	62.87	60.21	61.37	450,043
04 Sep 20	61.83000 -0.45	63.02	61.31	63.02	313,096
03 Sep 20	62.28000 +1.47	62.56	60.51	61.58	445,088
02 Sep 20	60.81000 +2.60	61.25	58.25	58.25	362,968
01 Sep 20	58.21000 -1.54	59.90	57.88	59.53	353,304
31 Aug 20	59.75000 -0.82	60.94	59.45	60.40	415,595
28 Aug 20	60.57000 -0.10	61.62	60.30	60.98	119,893
27 Aug 20	60.67000 -0.21	61.81	60.53	61.03	163,712
26 Aug 20	60.88000 +0.01	61.14	60.47	60.61	167,284
25 Aug 20	60.87000 -0.47	62.17	60.44	61.81	214,245
24 Aug 20	61.34000 +0.72	61.56	60.54	60.78	185,340
21 Aug 20	60.62000 +0.18	61.01	60.18	60.43	127,582
20 Aug 20	60.44000 -0.64	60.80	60.19	60.64	185,039
19 Aug 20	61.08000 -0.25	61.90	60.67	61.52	225,887
18 Aug 20	61.33000 +0.26	61.63	60.93	61.06	449,774
17 Aug 20	61.07000 +0.12	61.44	60.43	60.66	272,630
14 Aug 20	60.95000 +1.06	61.08	59.14	59.28	258,206
13 Aug 20	59.89000 -2.66	62.25	59.50	61.66	300,947
12 Aug 20	62.55000 +2.78	63.88	62.12	63.50	230,466
11 Aug 20	59.77000 -0.41	61.87	59.31	61.00	290,836
10 Aug 20	60.18000 -0.24	61.38	59.57	60.73	264,963
07 Aug 20	60.42000 +1.54	60.61	58.43	58.60	269,356
06 Aug 20	58.88000 +0.58	59.30	58.22	58.45	239,304
05 Aug 20	58.30000 +2.02	58.32	56.05	56.93	265,429
04 Aug 20	56.28000 -0.20	56.70	55.44	56.48	279,110
03 Aug 20	56.48000 -1.16	58.25	56.38	58.00	220,997
31 Jul 20	57.64000 -0.79	58.15	57.08	57.96	315,499
30 Jul 20	58.43000 -0.24	58.83	57.37	57.79	301,195
29 Jul 20	58.67000 -0.04	59.33	57.78	59.14	443,446
28 Jul 20	58.71000 -1.09	60.17	58.39	59.80	416,727
27 Jul 20	59.80000 -1.17	61.06	59.53	61.05	583,195
24 Jul 20	60.97000 -4.33	64.85	60.38	64.34	573,949
23 Jul 20	65.30000 -1.14	66.25	64.78	65.86	328,983
22 Jul 20	66.44000 +2.49	68.25	64.28	64.28	634,509
21 Jul 20	63.95000 +0.65	65.13	63.79	64.29	454,788
20 Jul 20	63.30000 -0.35	64.14	62.85	63.25	445,678
17 Jul 20	63.65000 -0.90	65.08	63.54	64.25	281,836
16 Jul 20	64.55000 -1.78	66.15	64.10	66.11	205,763
15 Jul 20	66.33000 +0.92	67.91	66.28	66.92	252,087
14 Jul 20	65.41000 +0.31	66.11	63.96	65.12	260,114
13 Jul 20	65.10000 +0.74	66.61	64.12	65.19	149,554
10 Jul 20	64.36000 +0.78	64.76	62.50	63.12	206,167
09 Jul 20	63.58000 -2.45	65.96	63.50	65.73	282,554
08 Jul 20	66.03000 -1.12	67.67	65.33	66.76	194,334
07 Jul 20	67.15000 -1.87	68.86	67.10	68.58	269,226
06 Jul 20	69.02000 +1.51	69.36	67.94	68.71	281,036
02 Jul 20	67.51000 +1.76	67.88	66.22	66.77	290,741
01 Jul 20	65.75000 -1.73	68.69	65.69	67.87	182,236
30 Jun 20	67.48000 +1.22	67.69	65.30	66.16	353,828
29 Jun 20	66.26000 +1.05	66.67	64.86	65.78	219,578
26 Jun 20	65.21000 -3.71	67.88	65.11	67.88	472,423
25 Jun 20	68.92000 +0.98	68.97	67.44	67.70	218,171
24 Jun 20	67.94000 +0.71	68.37	65.17	66.53	303,245
23 Jun 20	67.23000 +0.75	67.51	64.29	67.29	502,284
22 Jun 20	66.48000 +1.10	67.10	64.10	65.38	348,706
19 Jun 20	65.38000 -1.53	67.60	65.08	66.92	731,266
18 Jun 20	66.91000 -1.87	69.60	66.91	67.94	276,006
17 Jun 20	68.78000 -1.77	70.22	68.05	70.19	272,730
16 Jun 20	70.55000 +1.11	72.63	70.14	71.45	194,574
15 Jun 20	69.44000 -2.86	70.76	68.78	70.26	281,946
12 Jun 20	72.30000 +0.64	74.38	70.05	74.03	552,431
11 Jun 20	71.66000 -3.00	72.75	70.79	71.89	524,016
10 Jun 20	74.66000 -0.67	75.56	74.02	75.29	420,954
09 Jun 20	75.33000 +0.33	75.61	73.06	73.67	268,715
08 Jun 20	75.00000 +0.07	76.23	74.70	75.75	340,319
05 Jun 20	74.93000 +1.61	77.25	74.79	76.68	359,585
04 Jun 20	73.32000 +0.98	74.06	71.37	71.89	295,613
03 Jun 20	72.34000 +3.62	73.13	69.99	70.11	236,161
02 Jun 20	68.72000 -0.31	70.77	68.70	69.42	311,821
01 Jun 20	69.03000 -0.74	70.67	68.87	70.26	251,188
29 May 20	69.77000 -1.10	70.39	67.53	70.01	635,221
28 May 20	70.87000 -1.97	73.91	70.53	73.91	280,943
27 May 20	72.84000 +2.91	73.11	69.86	71.53	455,074
26 May 20	69.93000 +1.08	71.49	69.68	71.49	232,339
22 May 20	68.85000 -1.35	71.04	68.25	70.46	134,982
21 May 20	70.20000 -1.88	72.41	70.05	72.08	213,203
20 May 20	72.08000 +2.19	72.47	71.10	71.10	207,103
19 May 20	69.89000 -1.83	72.29	69.82	71.49	219,980
18 May 20	71.72000 +3.59	72.35	71.02	71.19	292,696
15 May 20	68.13000 +1.18	68.28	65.96	66.41	285,227
14 May 20	66.95000 -0.36	67.08	65.35	65.35	180,907
13 May 20	67.31000 -1.67	68.76	66.37	68.19	226,260
12 May 20	68.98000 -2.31	71.92	68.58	71.67	249,549
11 May 20	71.29000 -2.14	72.89	71.10	71.98	221,222
08 May 20	73.43000 +1.65	73.94	72.71	73.58	153,807
07 May 20	71.78000 +1.72	72.14	70.91	71.15	185,500
06 May 20	70.06000 +0.43	71.72	68.10	69.83	274,621
05 May 20	69.63000 +0.21	71.89	69.45	71.45	197,393
04 May 20	69.42000 +0.75	69.59	66.72	67.93	247,130
01 May 20	68.67000 -3.17	70.54	67.24	69.90	333,714
30 Apr 20	71.84000 -4.74	74.52	71.72	74.52	322,266
29 Apr 20	76.58000 +6.58	77.90	71.66	72.54	387,860
28 Apr 20	70.00000 +0.85	71.85	68.63	71.00	238,434
27 Apr 20	69.15000 +3.42	70.37	66.36	66.36	326,169
24 Apr 20	65.73000 +0.25	66.45	64.03	66.03	285,164
23 Apr 20	65.48000 -2.29	68.31	65.24	67.24	321,269
22 Apr 20	67.77000 -1.81	72.95	65.63	72.95	361,058
21 Apr 20	69.58000 -3.59	71.87	69.11	70.91	117,073
20 Apr 20	73.17000 -2.46	75.60	72.21	74.09	184,557
17 Apr 20	75.63000 +4.29	75.95	73.01	73.52	210,957
16 Apr 20	71.34000 +0.73	72.59	68.50	70.49	228,273
15 Apr 20	70.61000 -3.27	73.38	69.92	71.29	189,616
14 Apr 20	73.88000 -0.16	76.50	72.93	76.39	151,769
13 Apr 20	74.04000 -4.10	78.10	73.44	77.44	186,154
09 Apr 20	78.14000 +2.93	78.88	76.44	77.26	196,306
08 Apr 20	75.21000 +4.37	75.92	70.76	71.99	242,750
07 Apr 20	70.84000 -1.47	76.25	70.21	74.44	203,362
06 Apr 20	72.31000 +5.06	74.89	69.61	69.64	355,537
03 Apr 20	67.25000 -1.93	68.36	66.48	68.36	307,119
02 Apr 20	69.18000 +1.21	70.65	66.87	68.26	319,981
01 Apr 20	67.97000 -3.77	70.35	66.79	69.36	320,196
31 Mar 20	71.74000 -0.74	72.52	69.13	72.18	298,542
30 Mar 20	72.48000 +3.29	72.90	68.23	70.25	318,585
27 Mar 20	69.19000 -3.81	71.53	68.74	70.65	297,935
26 Mar 20	73.00000 +3.98	73.88	69.31	70.32	374,323
25 Mar 20	69.02000 -3.33	76.52	68.67	73.77	504,938
24 Mar 20	72.35000 +9.08	72.97	66.28	67.66	573,166
23 Mar 20	63.27000 -1.62	66.27	60.04	65.46	519,438
20 Mar 20	64.89000 -3.26	75.00	64.40	68.41	718,563
19 Mar 20	68.15000 +3.39	69.41	62.00	64.41	485,130
18 Mar 20	64.76000 -11.65	74.33	63.90	73.14	429,898
17 Mar 20	76.41000 +4.49	76.41	69.44	72.40	512,826
16 Mar 20	71.92000 -11.87	81.79	71.90	79.16	883,546
13 Mar 20	83.79000 +8.67	83.80	75.19	77.64	626,127
12 Mar 20	75.12000 -1.93	77.79	72.95	74.49	685,964
11 Mar 20	77.05000 -3.70	80.55	76.14	79.68	482,878
10 Mar 20	80.75000 -0.52	85.96	78.37	82.86	782,178
09 Mar 20	81.27000 -2.97	82.79	78.29	80.28	628,543
06 Mar 20	84.24000 +1.42	84.42	81.05	81.26	405,599
05 Mar 20	82.82000 +0.06	82.99	81.16	81.37	326,316
04 Mar 20	82.76000 +2.91	83.23	80.34	80.49	237,208
03 Mar 20	79.85000 -0.67	82.06	79.52	80.28	290,105
02 Mar 20	80.52000 +3.60	80.89	76.93	77.14	377,083
28 Feb 20	76.92000 -4.74	80.84	75.57	79.82	672,051
27 Feb 20	81.66000 -0.72	82.85	79.11	81.40	647,329
26 Feb 20	82.38000 -0.53	84.76	82.30	83.12	258,046
25 Feb 20	82.91000 -0.35	83.44	81.30	83.27	435,107
24 Feb 20	83.26000 -2.06	84.40	82.60	83.62	420,956
21 Feb 20	85.32000 +0.00	85.78	84.54	85.38	167,698
20 Feb 20	85.32000 +0.06	86.53	84.69	85.16	240,052
19 Feb 20	85.26000 -0.46	86.02	85.02	85.80	169,058
18 Feb 20	85.72000 +0.63	86.00	84.77	85.19	307,374
14 Feb 20	85.09000 -0.83	85.98	84.99	85.78	143,183
13 Feb 20	85.92000 +0.86	86.16	84.50	84.70	191,139
12 Feb 20	85.06000 +0.23	85.89	84.25	85.89	338,518
11 Feb 20	84.83000 -0.65	85.90	84.74	85.45	248,157
10 Feb 20	85.48000 +0.53	85.74	85.00	85.74	256,795
07 Feb 20	84.95000 -0.57	86.13	84.73	85.40	178,401
06 Feb 20	85.52000 -0.31	86.07	84.76	85.87	249,930
05 Feb 20	85.83000 +0.61	86.05	84.56	86.00	242,189
04 Feb 20	85.22000 -1.34	87.68	85.10	87.18	220,026
03 Feb 20	86.56000 -0.41	88.60	86.35	86.86	331,966
31 Jan 20	86.97000 -0.47	87.80	85.56	87.21	433,042
30 Jan 20	87.44000 +1.88	87.85	83.21	84.67	376,366
29 Jan 20	85.56000 +0.63	90.56	79.90	80.00	792,058
28 Jan 20	84.93000 -1.27	86.69	84.61	86.69	273,963
27 Jan 20	86.20000 -0.15	86.76	85.06	85.18	234,121
24 Jan 20	86.35000 +0.33	86.60	85.21	86.16	304,124
23 Jan 20	86.02000 +0.99	86.49	84.24	84.77	283,056
22 Jan 20	85.03000 +0.15	85.77	84.19	85.20	234,206
21 Jan 20	84.88000 +1.00	85.12	83.48	83.74	368,474
17 Jan 20	83.88000 -0.88	85.32	83.76	85.31	232,474
16 Jan 20	84.76000 +0.65	84.94	84.28	84.69	264,386
15 Jan 20	84.11000 +0.38	84.36	83.37	83.62	219,795
14 Jan 20	83.73000 -0.32	84.93	83.68	83.86	227,571
13 Jan 20	84.05000 +0.79	84.43	83.15	83.45	268,641
10 Jan 20	83.26000 +0.33	83.53	82.43	83.14	208,559
09 Jan 20	82.93000 +0.91	83.49	82.00	82.34	201,920
08 Jan 20	82.02000 +0.45	82.54	81.25	81.50	173,100
07 Jan 20	81.57000 -0.41	82.49	81.25	81.66	267,207
06 Jan 20	81.98000 +0.00	82.14	80.24	81.28	313,863
03 Jan 20	81.98000 +0.21	82.43	80.25	80.69	172,463
02 Jan 20	81.77000 +1.14	81.80	80.25	81.31	309,701
31 Dec 19	80.63000 +0.12	81.29	80.44	80.45	210,885
30 Dec 19	80.51000 -0.29	80.81	79.76	80.80	148,129
27 Dec 19	80.80000 -0.04	81.62	80.34	80.88	179,226
26 Dec 19	80.84000 -0.87	82.25	80.34	81.73	146,567
24 Dec 19	81.71000 -0.53	82.40	81.25	82.10	71,593
23 Dec 19	82.24000 -0.40	83.11	81.50	83.11	260,408
20 Dec 19	82.64000 +0.40	83.79	82.12	82.67	772,381
19 Dec 19	82.24000 +0.53	82.55	81.14	81.60	320,201
18 Dec 19	81.71000 -0.06	82.44	81.22	81.94	183,776
17 Dec 19	81.77000 +0.26	82.04	81.00	81.44	211,847
16 Dec 19	81.51000 +1.53	82.10	80.00	80.10	372,423
13 Dec 19	79.98000 -0.60	80.82	79.15	80.45	345,145
12 Dec 19	80.58000 +0.45	81.21	80.03	80.32	439,864
11 Dec 19	80.13000 +0.61	80.17	79.32	79.71	315,381
10 Dec 19	79.52000 -0.39	80.13	79.29	79.80	323,198
09 Dec 19	79.91000 -2.11	82.22	79.80	82.22	412,190
06 Dec 19	82.02000 +1.33	83.35	81.34	81.54	493,968
05 Dec 19	80.69000 -0.22	81.23	80.36	81.09	336,489
04 Dec 19	80.91000 +0.39	81.74	80.28	80.98	280,859
03 Dec 19	80.52000 -0.44	80.59	78.44	80.10	285,797
02 Dec 19	80.96000 +0.12	81.28	80.42	81.09	339,492
29 Nov 19	80.84000 -0.49	81.78	80.78	80.86	134,335
27 Nov 19	81.33000 +0.66	81.46	80.31	81.16	235,344
26 Nov 19	80.67000 +0.00	81.61	80.05	80.69	439,460
25 Nov 19	80.67000 +2.07	81.86	78.53	79.07	535,974
22 Nov 19	78.60000 +0.20	79.42	78.10	78.53	180,327
21 Nov 19	78.40000 -1.41	80.22	78.10	80.07	209,840
20 Nov 19	79.81000 -0.40	81.02	79.11	80.00	270,882
19 Nov 19	80.21000 +1.16	80.55	79.10	79.61	260,914
18 Nov 19	79.05000 -1.44	80.25	78.37	80.22	244,007
15 Nov 19	80.49000 -0.21	81.57	80.44	81.24	225,077
14 Nov 19	80.70000 -0.67	81.82	80.16	80.89	143,827
13 Nov 19	81.37000 -0.13	81.78	80.49	81.01	202,882
12 Nov 19	81.50000 +0.34	82.27	80.76	81.40	267,439
11 Nov 19	81.16000 +0.60	81.78	79.86	79.95	197,881
08 Nov 19	80.56000 -1.02	81.56	80.37	81.24	138,978
07 Nov 19	81.58000 +0.03	82.22	81.08	81.99	234,042
06 Nov 19	81.55000 -0.29	82.16	80.89	81.75	246,640
05 Nov 19	81.84000 -2.08	84.46	81.40	83.74	412,824
04 Nov 19	83.92000 -0.53	85.31	83.21	85.16	200,635
01 Nov 19	84.45000 +0.06	85.36	84.01	85.08	224,311
31 Oct 19	84.39000 -1.46	85.76	83.20	85.76	256,671
30 Oct 19	85.85000 -0.61	86.68	85.25	86.30	259,987
29 Oct 19	86.46000 +0.16	87.24	85.72	85.98	206,909
28 Oct 19	86.30000 +1.15	87.23	85.34	85.34	184,358
25 Oct 19	85.15000 +0.13	86.34	84.65	84.65	463,436
24 Oct 19	85.02000 -0.98	86.16	84.83	85.01	442,178
23 Oct 19	86.00000 -8.78	95.72	85.30	91.60	564,523
22 Oct 19	94.78000 -0.19	96.41	94.57	94.72	230,724
21 Oct 19	94.97000 +1.48	95.48	94.15	94.15	178,407
18 Oct 19	93.49000 +0.54	93.80	92.25	92.51	176,625
17 Oct 19	92.95000 +0.99	93.17	91.63	92.19	134,935
16 Oct 19	91.96000 +1.18	92.26	89.78	90.72	152,890
15 Oct 19	90.78000 -0.07	91.43	87.70	90.95	199,539
14 Oct 19	90.85000 -1.16	92.25	90.56	91.57	184,048
11 Oct 19	92.01000 +1.03	93.82	91.79	92.20	179,614
10 Oct 19	90.98000 +0.33	92.22	90.89	90.89	156,963
09 Oct 19	90.65000 +1.73	90.94	89.25	89.25	194,875
08 Oct 19	88.92000 -0.50	89.87	87.99	88.62	163,353
07 Oct 19	89.42000 -0.10	90.24	88.33	89.43	155,400
04 Oct 19	89.52000 +1.48	89.79	88.29	88.29	212,676
03 Oct 19	88.04000 -1.41	89.88	87.33	89.06	349,866
02 Oct 19	89.45000 -0.98	90.05	89.00	89.50	198,678
01 Oct 19	90.43000 -1.24	92.69	90.30	91.86	229,531
30 Sep 19	91.67000 +1.33	92.53	90.40	90.59	291,939
27 Sep 19	90.34000 -2.94	94.21	89.99	94.00	269,379
26 Sep 19	93.28000 -0.37	94.11	92.10	93.46	274,229
25 Sep 19	93.65000 +1.26	93.77	91.64	92.59	363,782
24 Sep 19	92.39000 -1.80	95.28	91.57	93.96	433,045
23 Sep 19	94.19000 +0.04	95.55	92.72	94.46	517,482
20 Sep 19	94.15000 -1.76	96.25	94.11	95.81	7,399,683
19 Sep 19	95.91000 -0.56	97.17	94.99	96.52	260,153
18 Sep 19	96.47000 -0.07	97.02	95.09	96.92	186,079
17 Sep 19	96.54000 -0.99	98.94	95.90	97.03	215,787
16 Sep 19	97.53000 -0.50	97.91	96.41	97.38	192,027
13 Sep 19	98.03000 +0.31	98.80	97.32	98.43	193,476
12 Sep 19	97.72000 -0.67	99.10	96.94	98.40	189,195
11 Sep 19	98.39000 +2.58	98.90	95.10	96.25	191,712
10 Sep 19	95.81000 +0.51	95.93	94.17	95.49	245,502
09 Sep 19	95.30000 -3.92	96.32	92.05	95.11	509,927
06 Sep 19	99.22000 -1.00	100.64	99.13	100.48	76,362
05 Sep 19	100.22000 +1.57	101.91	99.35	99.60	142,888
04 Sep 19	98.65000 +1.39	98.84	97.05	98.19	111,076
03 Sep 19	97.26000 -1.47	98.89	96.24	98.34	128,918
30 Aug 19	98.73000 -1.07	100.83	98.41	100.47	172,130
29 Aug 19	99.80000 -0.07	101.07	99.60	100.78	128,060
28 Aug 19	99.87000 +0.93	100.52	98.28	98.72	81,611
27 Aug 19	98.94000 +0.13	99.85	97.91	99.51	115,559
26 Aug 19	98.81000 +2.66	99.29	96.62	97.17	128,601
23 Aug 19	96.15000 -3.39	99.91	95.91	98.97	129,410
22 Aug 19	99.54000 -0.35	100.50	98.64	100.44	95,710
21 Aug 19	99.89000 -0.95	101.59	99.45	101.59	113,573
20 Aug 19	100.84000 -0.76	102.90	98.30	101.33	152,437
19 Aug 19	101.60000 +1.34	103.42	101.20	101.69	221,788
16 Aug 19	100.26000 +1.51	101.02	99.37	99.52	270,594
15 Aug 19	98.75000 +1.00	99.15	97.84	97.84	109,158
14 Aug 19	97.75000 -2.28	99.03	96.83	98.22	131,702
13 Aug 19	100.03000 +1.03	101.11	98.66	98.71	78,739
12 Aug 19	99.00000 -0.63	99.43	98.08	98.98	112,112
09 Aug 19	99.63000 -0.69	100.46	97.99	100.06	116,934
08 Aug 19	100.32000 +2.36	101.12	98.65	98.65	138,840
07 Aug 19	97.96000 +0.31	98.44	92.19	96.48	125,752
06 Aug 19	97.65000 +1.75	99.00	95.45	96.30	137,953
05 Aug 19	95.90000 -4.12	98.89	95.10	98.09	177,657
02 Aug 19	100.02000 -0.58	100.37	98.69	99.93	166,542
01 Aug 19	100.60000 -0.04	103.68	100.21	101.17	198,503
31 Jul 19	100.64000 -2.58	105.00	100.36	103.59	388,313
30 Jul 19	103.22000 +1.27	103.99	101.31	101.31	197,065
29 Jul 19	101.95000 -1.28	103.96	101.62	103.02	285,111
26 Jul 19	103.23000 +2.82	103.50	99.45	100.06	199,955
25 Jul 19	100.41000 -5.84	104.48	99.65	102.92	331,084
24 Jul 19	106.25000 +2.85	106.80	97.86	98.57	385,854
23 Jul 19	103.40000 +0.72	103.81	102.22	102.91	224,936
22 Jul 19	102.68000 -0.61	104.81	102.64	103.55	336,198
19 Jul 19	103.29000 -0.95	104.60	102.54	103.90	302,285
18 Jul 19	104.24000 +0.32	104.67	103.74	103.89	149,927
17 Jul 19	103.92000 +0.44	105.74	103.38	103.38	171,813
16 Jul 19	103.48000 +1.31	104.12	102.25	102.29	143,561
15 Jul 19	102.17000 -0.91	103.23	101.88	103.10	124,041
12 Jul 19	103.08000 +1.61	104.05	100.83	101.68	169,446
11 Jul 19	101.47000 -0.86	103.05	100.17	102.46	222,119
10 Jul 19	102.33000 +0.63	103.83	102.07	102.07	138,427
09 Jul 19	101.70000 +0.78	101.74	100.10	100.62	166,901
08 Jul 19	100.92000 -1.28	101.92	100.81	101.92	126,774
05 Jul 19	102.20000 -0.02	102.36	100.94	101.90	84,221
03 Jul 19	102.22000 +0.91	102.40	101.06	101.74	65,093
02 Jul 19	101.31000 +0.20	101.86	100.92	101.01	144,398
01 Jul 19	101.11000 +1.09	101.50	100.22	101.19	158,157
28 Jun 19	100.02000 -0.19	101.83	99.53	100.65	365,264
27 Jun 19	100.21000 +2.29	100.25	97.01	98.03	170,984
26 Jun 19	97.92000 -2.28	100.68	97.39	100.49	174,609
25 Jun 19	100.20000 +0.95	100.98	99.20	99.50	349,574
24 Jun 19	99.25000 -0.18	100.00	98.24	99.67	303,926
21 Jun 19	99.43000 +0.22	99.60	98.85	98.85	396,776
20 Jun 19	99.21000 +0.48	99.64	98.75	98.75	206,594
19 Jun 19	98.73000 -0.10	99.44	98.10	98.77	161,295
18 Jun 19	98.83000 +0.53	99.48	98.10	98.58	119,307
17 Jun 19	98.30000 -0.66	99.26	98.09	99.26	220,585
14 Jun 19	98.96000 +1.14	99.49	97.14	98.46	150,800
13 Jun 19	97.82000 -1.87	100.50	97.72	100.12	209,840
12 Jun 19	99.69000 +0.30	99.98	98.37	99.48	111,586
11 Jun 19	99.39000 +0.95	99.69	98.41	99.16	189,801
10 Jun 19	98.44000 +2.37	98.73	95.76	96.36	156,723
07 Jun 19	96.07000 +0.97	96.29	95.25	95.38	189,756
06 Jun 19	95.10000 -1.47	97.04	94.60	96.55	239,197
05 Jun 19	96.57000 -0.52	98.20	95.91	97.10	123,795
04 Jun 19	97.09000 +1.05	97.21	96.04	96.97	132,545
03 Jun 19	96.04000 +1.32	96.24	94.63	95.05	207,538
31 May 19	94.72000 -0.68	94.76	92.34	94.55	179,932
30 May 19	95.40000 -0.10	96.72	94.73	95.71	202,506
29 May 19	95.50000 +0.51	96.00	94.15	94.40	275,866
28 May 19	94.99000 -0.35	96.31	94.92	95.30	188,032
24 May 19	95.34000 +1.98	96.03	93.85	93.85	123,465
23 May 19	93.36000 -1.68	94.47	92.93	94.25	117,863
22 May 19	95.04000 -0.40	96.02	93.56	95.36	87,390
21 May 19	95.44000 +0.43	95.82	95.30	95.33	102,623
20 May 19	95.01000 +0.63	96.89	93.50	94.15	108,909
17 May 19	94.38000 -1.60	95.67	94.00	95.67	347,911
16 May 19	95.98000 +0.94	96.63	94.45	95.02	167,515
15 May 19	95.04000 +1.43	95.16	92.42	93.02	127,473
14 May 19	93.61000 -0.31	94.89	93.28	93.85	171,021
13 May 19	93.92000 -0.81	93.97	92.54	93.25	252,401
10 May 19	94.73000 -1.45	96.34	93.59	95.59	234,636
09 May 19	96.18000 -1.33	97.70	95.60	96.82	151,849
08 May 19	97.51000 -1.84	100.15	97.32	99.35	155,051
07 May 19	99.35000 -0.01	99.54	97.31	98.50	195,228
06 May 19	99.36000 -0.89	100.15	98.29	98.80	271,395
03 May 19	100.25000 +2.14	100.32	97.83	98.48	146,738
02 May 19	98.11000 +1.41	98.39	96.38	96.38	140,101
01 May 19	96.70000 -0.98	97.69	96.45	97.69	434,343
30 Apr 19	97.68000 -0.77	99.31	96.37	98.79	259,261
29 Apr 19	98.45000 -0.93	99.95	98.44	99.74	228,317
26 Apr 19	99.38000 +1.00	100.43	98.57	98.75	298,647
25 Apr 19	98.38000 +4.90	98.83	93.19	94.14	338,324
24 Apr 19	93.48000 +2.57	94.18	90.35	94.18	506,620
23 Apr 19	90.91000 +2.17	91.00	88.16	88.95	262,923
22 Apr 19	88.74000 -0.64	89.58	86.59	89.06	213,763
18 Apr 19	89.38000 +0.54	89.98	88.33	88.61	140,587
17 Apr 19	88.84000 -0.05	89.41	87.74	89.08	215,951
16 Apr 19	88.89000 -0.87	90.33	88.66	89.76	225,543
15 Apr 19	89.76000 +0.13	90.24	89.08	89.51	141,166
12 Apr 19	89.63000 +0.81	89.71	87.46	89.32	253,484
11 Apr 19	88.82000 -1.39	90.53	88.67	90.50	149,059
10 Apr 19	90.21000 +2.05	90.21	87.85	88.32	293,215
09 Apr 19	88.16000 -0.31	89.20	87.96	88.46	143,121
08 Apr 19	88.47000 -0.36	89.44	86.73	88.59	108,155
05 Apr 19	88.83000 +1.01	88.97	87.68	88.19	100,156
04 Apr 19	87.82000 -0.08	88.47	87.26	87.98	130,575
03 Apr 19	87.90000 +0.31	88.79	87.57	88.21	129,733
02 Apr 19	87.59000 -0.14	88.47	86.27	87.86	168,946
01 Apr 19	87.73000 +1.23	88.11	86.20	87.45	234,153
29 Mar 19	86.50000 +0.44	87.70	85.91	86.38	234,147
28 Mar 19	86.06000 +0.09	87.01	85.76	85.83	228,697
27 Mar 19	85.97000 +0.13	86.60	84.99	85.59	157,489
26 Mar 19	85.84000 +1.01	86.77	85.16	85.44	151,083
25 Mar 19	84.83000 +1.56	85.58	82.92	83.28	168,594
22 Mar 19	83.27000 -4.57	87.50	83.22	87.26	229,367
21 Mar 19	87.84000 +1.89	88.46	85.71	85.71	190,108
20 Mar 19	85.95000 -0.61	86.92	85.53	86.54	153,662
19 Mar 19	86.56000 -0.16	87.68	85.99	87.06	162,799
18 Mar 19	86.72000 +0.13	87.42	85.81	86.65	263,101
15 Mar 19	86.59000 +0.18	88.01	86.30	86.82	409,208
14 Mar 19	86.41000 -0.46	87.22	86.23	86.98	148,086
13 Mar 19	86.87000 +0.94	87.40	85.63	86.32	140,583
12 Mar 19	85.93000 -0.35	86.87	85.83	86.48	114,136
11 Mar 19	86.28000 +0.52	86.93	85.41	86.55	162,097
08 Mar 19	85.76000 +0.35	86.21	84.45	84.87	129,727
07 Mar 19	85.41000 -0.40	86.25	84.99	86.11	152,884
06 Mar 19	85.81000 -2.67	89.00	85.79	88.34	216,862
05 Mar 19	88.48000 +0.44	89.16	87.71	87.91	102,780
04 Mar 19	88.04000 -1.09	89.72	88.00	89.30	190,882
01 Mar 19	89.13000 +1.47	89.20	87.65	88.25	144,435
28 Feb 19	87.66000 +0.78	88.08	86.44	87.03	170,587
27 Feb 19	86.88000 +0.03	87.29	86.10	86.70	215,809
26 Feb 19	86.85000 -1.65	89.55	86.81	88.19	217,095
25 Feb 19	88.50000 -0.53	90.57	88.38	89.56	189,075
22 Feb 19	89.03000 +0.88	89.33	87.79	88.43	131,558
21 Feb 19	88.15000 +0.08	88.57	86.44	88.08	193,369
20 Feb 19	88.07000 +1.21	88.17	86.44	86.97	288,134
19 Feb 19	86.86000 +1.27	87.30	83.56	85.23	147,839
15 Feb 19	85.59000 -0.50	87.06	85.20	86.77	187,496
14 Feb 19	86.09000 +0.24	87.03	85.88	86.00	308,080
13 Feb 19	85.85000 -0.05	86.63	85.58	85.91	205,636
12 Feb 19	85.90000 +3.42	86.15	82.48	82.67	253,643
11 Feb 19	82.48000 +0.23	82.95	81.56	82.53	142,979
08 Feb 19	82.25000 +0.32	82.48	81.37	81.57	80,748
07 Feb 19	81.93000 +0.18	82.45	80.64	81.18	117,496
06 Feb 19	81.75000 +1.04	81.78	79.51	80.26	121,161
05 Feb 19	80.71000 -0.73	82.10	79.53	81.15	176,339
04 Feb 19	81.44000 +0.23	82.73	79.80	81.52	338,244
01 Feb 19	81.21000 -1.22	82.97	80.66	81.73	246,784
31 Jan 19	82.43000 -2.58	85.51	79.93	79.93	524,683
30 Jan 19	85.01000 +1.95	85.63	82.22	83.07	356,903
29 Jan 19	83.06000 -1.27	84.47	82.99	84.32	195,601
28 Jan 19	84.33000 -0.44	85.72	81.75	84.10	175,341
25 Jan 19	84.77000 +0.77	85.39	83.57	84.57	218,609
24 Jan 19	84.00000 +1.48	84.11	82.45	82.53	255,768
23 Jan 19	82.52000 -0.35	83.75	81.24	82.89	238,918
22 Jan 19	82.87000 +0.51	83.59	81.87	82.30	368,654
18 Jan 19	82.36000 +1.28	83.12	80.99	81.50	295,416
17 Jan 19	81.08000 +1.99	81.13	78.65	78.90	293,176
16 Jan 19	79.09000 +0.58	79.70	76.75	78.76	195,339
15 Jan 19	78.51000 +1.26	78.75	76.98	77.19	208,348
14 Jan 19	77.25000 +0.23	78.16	75.38	76.68	151,508
11 Jan 19	77.02000 +0.40	77.44	75.60	76.12	195,850
10 Jan 19	76.62000 +0.89	76.93	72.68	75.31	153,203
09 Jan 19	75.73000 +1.34	76.19	74.12	74.55	448,547
08 Jan 19	74.39000 +1.07	74.53	72.43	73.55	227,994
07 Jan 19	73.32000 +0.10	74.49	72.47	72.90	314,298
04 Jan 19	73.22000 +2.69	73.77	71.10	71.10	253,779
03 Jan 19	70.53000 -1.32	72.79	69.83	71.40	282,778
02 Jan 19	71.85000 -0.50	72.33	70.25	71.28	316,821
31 Dec 18	72.35000 +0.97	72.56	70.45	71.89	294,073
28 Dec 18	71.38000 +1.26	71.85	70.01	70.40	283,706
27 Dec 18	70.12000 +0.11	70.18	68.03	68.97	286,996
26 Dec 18	70.01000 +1.66	70.10	67.59	68.72	338,040
24 Dec 18	68.35000 -1.28	69.92	67.45	69.29	143,318
21 Dec 18	69.63000 -1.89	71.52	66.28	71.15	812,268
20 Dec 18	71.52000 -1.52	73.38	71.10	73.02	285,551
19 Dec 18	73.04000 -1.49	75.72	72.55	74.58	337,954
18 Dec 18	74.53000 -0.95	76.15	74.33	75.98	431,963
17 Dec 18	75.48000 -2.73	78.92	75.22	77.95	372,457
14 Dec 18	78.21000 -1.83	81.04	78.14	79.29	195,566
13 Dec 18	80.04000 -3.96	84.06	76.14	84.01	325,827
12 Dec 18	84.00000 +2.97	84.99	81.23	82.10	241,233
11 Dec 18	81.03000 +0.88	81.62	78.58	81.18	185,119
10 Dec 18	80.15000 -1.08	81.33	79.15	79.62	177,436
07 Dec 18	81.23000 -3.12	85.15	81.06	84.45	152,458
06 Dec 18	84.35000 +1.74	84.97	80.71	81.30	441,073
04 Dec 18	82.61000 -4.34	86.90	82.45	86.64	234,541
03 Dec 18	86.95000 -2.10	89.07	85.06	88.31	202,136
30 Nov 18	89.05000 +0.76	89.92	88.06	88.30	268,742
29 Nov 18	88.29000 -0.10	88.90	86.69	87.97	194,013
28 Nov 18	88.39000 +1.88	88.68	86.13	86.78	206,922
27 Nov 18	86.51000 -0.44	87.06	86.10	86.67	254,596
26 Nov 18	86.95000 +0.77	88.37	86.87	86.97	262,043
23 Nov 18	86.18000 -0.01	86.54	85.24	85.24	100,609
21 Nov 18	86.19000 +1.52	86.50	84.17	85.50	173,034
20 Nov 18	84.67000 -1.20	85.97	84.36	85.05	224,665
19 Nov 18	85.87000 -1.63	87.39	85.37	87.32	190,064
16 Nov 18	87.50000 +2.05	88.30	84.72	85.00	421,884
15 Nov 18	85.45000 +1.55	86.11	82.35	83.65	311,891
14 Nov 18	83.90000 +1.84	84.08	79.07	82.50	294,129
13 Nov 18	82.06000 -1.14	84.01	81.53	83.48	280,144
12 Nov 18	83.20000 +0.18	84.29	82.13	83.01	307,521
09 Nov 18	83.02000 -0.35	83.49	80.64	83.02	218,582
08 Nov 18	83.37000 -3.04	87.37	82.25	86.42	283,922
07 Nov 18	86.41000 +0.26	87.58	85.48	86.15	415,192
06 Nov 18	86.15000 +3.21	86.24	82.55	82.95	339,384
05 Nov 18	82.94000 +0.75	83.43	81.41	82.50	508,065
02 Nov 18	82.19000 +1.57	82.24	80.65	80.79	280,029
01 Nov 18	80.62000 +0.22	81.23	78.86	80.95	170,346
31 Oct 18	80.40000 +0.48	81.98	79.84	80.84	485,047
30 Oct 18	79.92000 +1.88	80.04	77.30	78.19	190,676
29 Oct 18	78.04000 +1.05	79.09	77.32	78.10	227,163
26 Oct 18	76.99000 +2.05	77.38	74.50	74.75	286,053
25 Oct 18	74.94000 -0.69	78.51	72.26	74.88	337,900
24 Oct 18	75.63000 -3.10	79.95	75.54	78.61	251,787
23 Oct 18	78.73000 +0.60	79.68	76.43	77.11	250,875
22 Oct 18	78.13000 +0.02	79.11	77.41	78.23	199,686
19 Oct 18	78.11000 +0.83	78.69	77.00	77.00	293,701
18 Oct 18	77.28000 +0.26	77.55	76.19	76.63	240,410
17 Oct 18	77.02000 -0.15	77.95	75.33	76.93	166,561
16 Oct 18	77.17000 +2.85	77.35	73.00	74.72	306,306
15 Oct 18	74.32000 +0.21	75.18	73.30	73.96	112,913
12 Oct 18	74.11000 +0.42	75.36	73.04	74.59	232,330
11 Oct 18	73.69000 -0.17	75.30	73.45	73.45	372,768
10 Oct 18	73.86000 -2.97	77.48	73.76	76.60	243,132
09 Oct 18	76.83000 -0.64	78.67	76.43	77.62	316,478
08 Oct 18	77.47000 +0.00	77.47	77.47	77.47	196,523
05 Oct 18	77.47000 -1.28	79.02	76.45	78.82	226,589
04 Oct 18	78.75000 -1.76	80.88	78.14	80.28	192,505
03 Oct 18	80.51000 +0.77	81.02	79.06	80.08	108,085
02 Oct 18	79.74000 -1.12	80.91	79.16	80.87	224,300
01 Oct 18	80.86000 -1.14	82.62	80.68	82.62	178,503
28 Sep 18	82.00000 -0.10	82.70	81.85	81.85	201,667
27 Sep 18	82.10000 -1.40	83.70	81.90	83.45	209,774
26 Sep 18	83.50000 +0.40	85.65	83.43	85.20	278,393
25 Sep 18	83.10000 +0.65	83.28	82.15	82.15	289,829
24 Sep 18	82.45000 -0.55	82.95	81.50	82.85	331,720
21 Sep 18	83.00000 +1.00	83.50	82.30	82.40	903,041
20 Sep 18	82.00000 +2.25	82.35	79.94	80.05	178,324
19 Sep 18	79.75000 -0.55	81.20	79.30	80.40	264,898
18 Sep 18	80.30000 -1.25	81.85	80.20	81.55	311,057
17 Sep 18	81.55000 -0.45	82.30	81.10	82.05	313,494
14 Sep 18	82.00000 +0.45	82.55	81.22	81.50	171,737
13 Sep 18	81.55000 +0.65	82.12	80.95	81.25	191,838
12 Sep 18	80.90000 -0.35	81.50	80.00	81.30	202,818
11 Sep 18	81.25000 +1.60	81.40	78.35	79.25	199,849
10 Sep 18	79.65000 +0.05	80.33	79.30	80.00	152,217
07 Sep 18	79.60000 -0.20	80.13	78.90	79.65	162,662
06 Sep 18	79.80000 -0.40	80.72	79.75	80.30	163,274
05 Sep 18	80.20000 -0.40	80.65	79.70	80.55	178,647
04 Sep 18	80.60000 -0.70	81.45	79.75	81.30	246,626
31 Aug 18	81.30000 +0.55	81.30	80.00	80.40	162,463
30 Aug 18	80.75000 -0.60	81.35	80.55	81.25	103,261
29 Aug 18	81.35000 -0.45	82.30	81.25	81.75	127,895
28 Aug 18	81.80000 -0.60	82.95	81.55	82.70	115,243
27 Aug 18	82.40000 +0.65	83.95	81.95	82.05	286,123
24 Aug 18	81.75000 +0.75	82.00	81.05	81.20	153,802
23 Aug 18	81.00000 -1.30	82.85	80.90	81.95	109,567
22 Aug 18	82.30000 +0.80	82.55	81.45	81.45	111,442
21 Aug 18	81.50000 +1.30	81.95	80.15	80.15	209,796
20 Aug 18	80.20000 -0.25	80.93	79.95	80.60	168,430
17 Aug 18	80.45000 +0.30	80.80	79.50	80.05	144,115
16 Aug 18	80.15000 +0.75	80.85	79.28	79.85	241,604
15 Aug 18	79.40000 -1.60	81.20	79.10	80.60	147,781
14 Aug 18	81.00000 +0.45	81.65	80.50	80.50	138,817
13 Aug 18	80.55000 -0.15	81.95	80.17	80.70	166,419
10 Aug 18	80.70000 -0.05	81.50	80.05	80.25	127,894
09 Aug 18	80.75000 -0.10	81.38	80.60	80.95	113,942
08 Aug 18	80.85000 +0.70	81.25	79.64	80.15	183,156
07 Aug 18	80.15000 +0.85	80.70	79.30	79.45	220,993
06 Aug 18	79.30000 -0.05	79.60	78.30	79.05	257,971
03 Aug 18	79.35000 -1.00	81.10	78.65	80.50	271,311
02 Aug 18	80.35000 -0.35	81.20	79.80	80.10	351,049
01 Aug 18	80.70000 -0.50	82.80	80.10	81.10	332,406
31 Jul 18	81.20000 -1.20	82.60	81.00	82.60	306,841
30 Jul 18	82.40000 +0.00	82.98	81.28	82.25	351,908
27 Jul 18	82.40000 -6.70	89.65	82.05	89.10	554,407
26 Jul 18	89.10000 -4.70	93.95	87.00	93.95	548,334
25 Jul 18	93.80000 +0.50	94.10	92.95	93.20	225,564
24 Jul 18	93.30000 -0.50	94.15	92.55	94.15	196,673
23 Jul 18	93.80000 +0.10	94.15	93.50	93.75	148,336
20 Jul 18	93.70000 +0.85	93.83	92.50	93.05	167,596
19 Jul 18	92.85000 +0.15	93.40	91.95	92.05	161,056
18 Jul 18	92.70000 +0.90	92.85	91.60	91.80	192,485
17 Jul 18	91.80000 +0.90	92.20	90.95	90.95	388,555
16 Jul 18	90.90000 -0.70	91.80	90.70	91.55	319,293
13 Jul 18	91.60000 -0.50	92.15	91.35	91.95	108,670
12 Jul 18	92.10000 -0.75	93.25	91.95	93.25	147,901
11 Jul 18	92.85000 +0.40	93.00	91.55	92.00	153,090
10 Jul 18	92.45000 +0.30	92.95	91.78	92.70	188,083
09 Jul 18	92.15000 +1.25	92.25	91.00	91.10	178,996
06 Jul 18	90.90000 +1.40	90.95	89.08	89.45	206,486
05 Jul 18	89.50000 -1.85	91.95	89.10	91.50	222,477
03 Jul 18	91.35000 -0.15	92.18	90.70	91.75	164,427
02 Jul 18	91.50000 +1.65	91.68	89.35	89.55	400,281
29 Jun 18	89.85000 -0.50	91.15	89.85	90.85	210,748
28 Jun 18	90.35000 +1.30	90.45	88.43	89.10	201,960
27 Jun 18	89.05000 -2.55	91.70	88.95	91.65	196,428
26 Jun 18	91.60000 +1.40	91.95	89.95	90.35	294,039
25 Jun 18	90.20000 -1.55	91.60	89.15	91.60	213,462
22 Jun 18	91.75000 -1.00	93.50	91.25	92.70	991,364
21 Jun 18	92.75000 +0.40	93.60	91.94	92.60	270,204
20 Jun 18	92.35000 +1.70	92.50	91.00	91.10	211,274
19 Jun 18	90.65000 -1.20	91.10	89.90	91.10	222,443
18 Jun 18	91.85000 -0.45	92.50	91.50	92.15	240,011
15 Jun 18	92.30000 +0.00	92.40	91.40	91.75	407,257
14 Jun 18	92.30000 -0.25	92.95	91.90	92.95	189,065
13 Jun 18	92.55000 -0.40	93.40	92.43	93.10	760,736
12 Jun 18	92.95000 -1.05	94.15	92.60	94.05	239,905
11 Jun 18	94.00000 -0.10	94.45	92.05	93.80	245,138
08 Jun 18	94.10000 -0.05	94.55	93.80	94.00	362,363
07 Jun 18	94.15000 -1.00	95.40	93.75	95.30	267,144
06 Jun 18	95.15000 +0.55	95.40	94.35	94.75	233,784
05 Jun 18	94.60000 +0.75	94.78	93.25	93.70	247,843
04 Jun 18	93.85000 +1.55	93.95	92.50	92.65	290,815
01 Jun 18	92.30000 +1.55	92.35	91.15	91.40	293,924
31 May 18	90.75000 +0.05	91.55	90.65	90.65	365,792
30 May 18	90.70000 +1.35	90.95	89.65	89.65	465,473
29 May 18	89.35000 -0.75	90.15	88.98	89.40	381,779
25 May 18	90.10000 -1.60	90.65	89.70	90.65	372,026
24 May 18	91.70000 -0.75	92.60	90.90	92.45	683,069
23 May 18	92.45000 -0.70	93.45	92.40	93.00	375,771
22 May 18	93.15000 -1.20	94.90	93.10	94.50	337,874
21 May 18	94.35000 +1.45	94.75	93.40	93.40	391,951
18 May 18	92.90000 +0.40	93.35	92.58	92.85	284,642
17 May 18	92.50000 +1.10	93.40	91.35	91.35	324,874
16 May 18	91.40000 +2.50	91.85	88.75	88.95	368,579
15 May 18	88.90000 -0.15	89.55	88.35	88.55	565,233
14 May 18	89.05000 -0.40	89.90	88.75	89.40	390,481
11 May 18	89.45000 +0.35	89.90	89.03	89.25	442,390
10 May 18	89.10000 +1.30	89.10	88.00	88.15	446,089
09 May 18	87.80000 +0.05	88.35	87.50	88.05	368,746
08 May 18	87.75000 -0.20	88.60	87.30	88.50	517,808
07 May 18	87.95000 -2.90	90.20	87.85	90.20	422,095
04 May 18	90.85000 +1.90	91.00	88.30	88.65	568,104
03 May 18	88.95000 +1.15	89.05	87.20	87.45	507,344
02 May 18	87.80000 +0.05	88.70	87.70	88.30	323,991
01 May 18	87.75000 +1.05	87.80	85.80	86.45	376,786
30 Apr 18	86.70000 +2.25	88.35	84.30	84.90	749,442
27 Apr 18	84.45000 +2.55	85.50	81.15	82.60	405,104
26 Apr 18	81.90000 +1.15	83.10	80.40	83.10	287,698
25 Apr 18	80.75000 -0.45	81.80	80.20	80.75	463,961
24 Apr 18	81.20000 -1.50	83.50	80.60	83.20	505,596
23 Apr 18	82.70000 +0.50	82.83	81.70	82.65	316,745
20 Apr 18	82.20000 -1.80	84.50	82.05	83.70	382,761
19 Apr 18	84.00000 -0.10	85.15	83.90	84.35	426,922
18 Apr 18	84.10000 +0.35	84.75	83.65	84.05	410,110
17 Apr 18	83.75000 +0.00	84.40	83.50	84.20	499,305
16 Apr 18	83.75000 -0.10	84.55	83.65	84.45	267,291
13 Apr 18	83.85000 -0.70	85.10	83.60	85.10	167,127
12 Apr 18	84.55000 +0.50	85.00	84.15	84.15	306,394
11 Apr 18	84.05000 +0.90	84.30	82.50	82.70	206,693
10 Apr 18	83.15000 +1.80	83.55	81.58	82.35	270,397
09 Apr 18	81.35000 -0.05	82.60	81.15	81.95	333,648
06 Apr 18	81.40000 -1.35	83.10	80.95	82.35	202,717
05 Apr 18	82.75000 +0.50	83.28	82.15	82.75	501,044
04 Apr 18	82.25000 +1.45	82.55	79.75	79.90	369,479
03 Apr 18	80.80000 +0.00	81.95	80.70	81.35	400,637
02 Apr 18	80.80000 -0.45	81.95	80.35	80.95	296,419
29 Mar 18	81.25000 +1.60	81.70	79.45	79.90	540,961
28 Mar 18	79.65000 -0.05	80.50	79.00	79.60	286,883
27 Mar 18	79.70000 -1.95	81.80	79.25	81.70	403,218
26 Mar 18	81.65000 +1.90	82.10	80.30	80.70	233,209
23 Mar 18	79.75000 -0.95	81.40	79.75	81.05	313,308
22 Mar 18	80.70000 -1.85	82.25	80.70	82.05	243,998
21 Mar 18	82.55000 +0.20	83.90	82.10	82.10	263,256
20 Mar 18	82.35000 +0.65	82.65	81.50	81.95	258,767
19 Mar 18	81.70000 -0.25	82.10	81.10	81.80	343,531
16 Mar 18	81.95000 +1.00	82.10	80.60	80.90	512,964
15 Mar 18	80.95000 +0.50	81.10	80.20	80.60	154,944
14 Mar 18	80.45000 -0.15	81.25	80.35	80.90	245,583
13 Mar 18	80.60000 +0.25	81.10	79.95	80.50	332,309
12 Mar 18	80.35000 +1.55	80.55	78.35	78.80	205,096
09 Mar 18	78.80000 +1.45	79.20	77.35	77.75	215,901
08 Mar 18	77.35000 -0.75	78.25	76.80	78.15	198,320
07 Mar 18	78.10000 +1.15	78.15	76.35	76.55	204,058
06 Mar 18	76.95000 +1.50	76.95	75.25	75.80	325,909
05 Mar 18	75.45000 +0.80	75.85	74.05	74.35	210,280
02 Mar 18	74.65000 +1.60	74.90	72.30	72.55	195,759
01 Mar 18	73.05000 -0.65	74.20	72.35	73.65	281,895
28 Feb 18	73.70000 -1.20	75.90	73.70	75.15	259,856
27 Feb 18	74.90000 -0.55	76.15	74.90	75.60	173,096
26 Feb 18	75.45000 -0.50	76.20	75.20	75.95	177,938
23 Feb 18	75.95000 +1.10	75.95	74.65	75.00	172,266
22 Feb 18	74.85000 +0.90	75.80	74.15	74.15	312,723
21 Feb 18	73.95000 +1.20	75.05	72.75	73.05	270,027
20 Feb 18	72.75000 +0.60	72.95	71.60	71.75	208,461
16 Feb 18	72.15000 -0.45	73.50	71.95	72.35	252,998
15 Feb 18	72.60000 +0.30	73.03	72.10	72.65	239,613
14 Feb 18	72.30000 +0.05	72.60	71.55	71.75	365,466
13 Feb 18	72.25000 -0.95	73.70	72.20	72.45	265,619
12 Feb 18	73.20000 -0.35	74.05	72.50	73.75	230,079
09 Feb 18	73.55000 +2.75	74.10	70.89	71.30	296,561
08 Feb 18	70.80000 -2.50	73.75	70.75	73.70	392,097
07 Feb 18	73.30000 +0.10	73.70	72.75	73.05	226,968
06 Feb 18	73.20000 +0.50	73.68	70.60	71.70	232,254
05 Feb 18	72.70000 -1.25	74.95	72.68	73.55	313,288
02 Feb 18	73.95000 -0.30	75.35	73.05	74.45	400,833
01 Feb 18	74.25000 +1.15	75.25	68.65	75.25	591,136
31 Jan 18	73.10000 -0.05	74.10	73.00	73.10	405,988
30 Jan 18	73.15000 +0.85	73.45	72.05	72.20	164,921
29 Jan 18	72.30000 -0.65	73.30	72.25	72.90	186,319
26 Jan 18	72.95000 -0.15	73.25	72.30	73.20	239,090
25 Jan 18	73.10000 +1.40	73.15	71.55	72.20	213,229
24 Jan 18	71.70000 -0.20	72.40	71.30	72.10	120,440
23 Jan 18	71.90000 +0.25	71.95	71.25	71.35	99,243
22 Jan 18	71.65000 +0.40	71.65	70.75	71.40	103,523
19 Jan 18	71.25000 +0.85	71.30	70.15	70.15	126,326
18 Jan 18	70.40000 -0.55	71.20	70.15	71.10	144,075
17 Jan 18	70.95000 +0.30	71.35	70.63	70.80	157,380
16 Jan 18	70.65000 +0.20	71.35	70.15	70.65	195,438
12 Jan 18	70.45000 -0.05	70.90	70.15	70.15	162,151
11 Jan 18	70.50000 +1.05	70.50	69.35	69.60	156,053
10 Jan 18	69.45000 +0.50	70.00	68.78	68.90	188,050
09 Jan 18	68.95000 +0.05	70.10	68.80	69.05	348,132
08 Jan 18	68.90000 +0.30	69.18	68.30	69.00	307,050
05 Jan 18	68.60000 -1.20	70.05	68.50	69.90	222,037
04 Jan 18	69.80000 +0.45	70.25	69.60	69.70	158,367
03 Jan 18	69.35000 +1.50	69.50	68.10	68.10	159,017
02 Jan 18	67.85000 +0.40	67.95	66.90	67.55	200,771
29 Dec 17	67.45000 -0.35	68.00	67.35	67.90	176,436
28 Dec 17	67.80000 +0.45	68.05	67.45	67.45	98,372
27 Dec 17	67.35000 -0.10	67.90	67.05	67.45	81,335
26 Dec 17	67.45000 -0.15	68.00	67.30	67.50	120,393
22 Dec 17	67.60000 +0.30	67.95	66.90	67.45	122,591
21 Dec 17	67.30000 -0.10	67.85	67.15	67.50	188,386
20 Dec 17	67.40000 +0.35	68.45	67.25	67.40	141,588
19 Dec 17	67.05000 -0.80	68.10	67.00	67.90	224,549
18 Dec 17	67.85000 +0.20	68.60	67.20	68.05	223,962
15 Dec 17	67.65000 +1.20	68.10	66.40	66.60	1,037,788
14 Dec 17	66.45000 -1.30	68.00	65.85	67.70	316,815
13 Dec 17	67.75000 -0.25	68.15	66.95	68.00	241,414
12 Dec 17	68.00000 +0.15	68.50	67.75	68.00	168,892
11 Dec 17	67.85000 +0.10	68.10	67.50	67.75	211,941
08 Dec 17	67.75000 -0.05	68.00	67.20	67.85	393,765
07 Dec 17	67.80000 +0.60	68.10	66.90	66.95	315,545
06 Dec 17	67.20000 +0.20	67.65	66.75	66.95	124,780
05 Dec 17	67.00000 -0.20	67.50	66.80	67.15	133,849
04 Dec 17	67.20000 +0.60	67.45	66.70	67.30	155,541
01 Dec 17	66.60000 -0.80	67.55	65.55	67.55	167,002
30 Nov 17	67.40000 +0.50	67.50	66.70	67.30	316,756
29 Nov 17	66.90000 +0.15	67.40	66.60	67.10	361,255
28 Nov 17	66.75000 +0.55	66.90	66.20	66.55	261,380
27 Nov 17	66.20000 -0.50	66.85	65.80	66.65	155,575
24 Nov 17	66.70000 +0.40	66.75	65.88	66.35	137,424
22 Nov 17	66.30000 +0.20	66.40	65.85	66.20	129,059
21 Nov 17	66.10000 +0.60	66.20	65.55	65.75	271,555
20 Nov 17	65.50000 +0.15	66.20	65.31	65.60	331,424
17 Nov 17	65.35000 +0.75	65.50	64.05	64.35	145,986
16 Nov 17	64.60000 +0.90	65.15	63.95	63.95	209,428
15 Nov 17	63.70000 +0.25	64.43	63.00	63.15	245,545
14 Nov 17	63.45000 +0.35	63.95	62.65	62.75	142,215
13 Nov 17	63.10000 -0.30	63.40	62.75	63.40	142,533
10 Nov 17	63.40000 -0.60	64.30	63.40	63.65	91,358
09 Nov 17	64.00000 -0.50	64.30	63.17	64.05	126,514
08 Nov 17	64.50000 +0.25	65.10	63.45	63.85	383,027
07 Nov 17	64.25000 -0.90	65.60	63.55	65.00	168,015
06 Nov 17	65.15000 +0.65	65.60	64.25	64.25	145,202
03 Nov 17	64.50000 +0.30	64.75	64.00	64.15	103,282
02 Nov 17	64.20000 +0.45	64.40	63.55	63.65	141,309
01 Nov 17	63.75000 -0.10	64.45	62.90	64.30	172,738
31 Oct 17	63.85000 +0.55	63.95	63.15	63.25	259,389
30 Oct 17	63.30000 -1.15	64.45	63.20	63.90	129,768
27 Oct 17	64.45000 +1.60	64.85	62.90	63.10	264,622
26 Oct 17	62.85000 +2.45	64.30	62.00	62.75	244,562
25 Oct 17	60.40000 +0.55	60.40	59.50	59.90	108,391
24 Oct 17	59.85000 +0.25	60.00	59.40	59.60	136,141
23 Oct 17	59.60000 -1.00	60.85	59.35	60.50	157,399
20 Oct 17	60.60000 +1.00	61.05	60.15	60.15	242,614
19 Oct 17	59.60000 -0.85	60.25	59.50	60.25	285,348
18 Oct 17	60.45000 -0.10	61.05	59.95	60.65	148,712
17 Oct 17	60.55000 +0.20	60.70	60.15	60.35	132,208
16 Oct 17	60.35000 -0.50	61.25	59.45	60.90	269,109
13 Oct 17	60.85000 -0.10	61.05	60.53	61.05	219,764
12 Oct 17	60.95000 -0.35	61.45	60.90	61.25	136,751
11 Oct 17	61.30000 -0.20	61.80	60.97	61.75	204,108
10 Oct 17	61.50000 -0.05	62.40	61.40	61.95	165,086
09 Oct 17	61.55000 -0.15	61.88	61.05	61.70	197,813
06 Oct 17	61.70000 -0.25	61.95	61.40	61.90	154,995
05 Oct 17	61.95000 -0.90	63.15	61.80	62.95	205,776
04 Oct 17	62.85000 -0.15	63.40	62.45	63.40	166,882
03 Oct 17	63.00000 -0.25	63.35	62.80	63.25	162,586
02 Oct 17	63.25000 +0.10	63.30	62.25	63.20	220,230
29 Sep 17	63.15000 -0.30	63.60	62.90	63.35	213,160
28 Sep 17	63.45000 +0.75	63.55	62.50	62.70	189,641
27 Sep 17	62.70000 +0.35	62.95	62.25	62.75	274,047
26 Sep 17	62.35000 +0.20	62.70	61.80	62.20	176,553
25 Sep 17	62.15000 +0.65	62.30	61.40	61.40	188,806
22 Sep 17	61.50000 +0.50	61.65	60.80	60.90	247,851
21 Sep 17	61.00000 +0.25	61.00	60.50	60.60	126,800
20 Sep 17	60.75000 +0.10	61.05	60.35	60.45	201,365
19 Sep 17	60.65000 +0.65	60.80	59.80	59.95	171,787
18 Sep 17	60.00000 +0.20	60.35	59.75	59.90	131,788
15 Sep 17	59.80000 +1.85	60.20	57.80	58.05	516,292
14 Sep 17	57.95000 -0.35	58.65	57.75	58.15	196,631
13 Sep 17	58.30000 +0.00	58.40	57.90	58.20	166,439
12 Sep 17	58.30000 -0.45	58.80	58.25	58.80	133,553
11 Sep 17	58.75000 +0.35	58.95	58.35	58.80	191,885
08 Sep 17	58.40000 +0.15	58.50	58.15	58.25	118,421
07 Sep 17	58.25000 -0.15	58.45	57.95	58.25	132,867
06 Sep 17	58.40000 -0.05	58.80	58.15	58.65	113,125
05 Sep 17	58.45000 -0.65	59.25	58.35	58.90	125,090
01 Sep 17	59.10000 +0.40	59.15	58.53	58.75	130,194
31 Aug 17	58.70000 +0.70	58.75	58.25	58.35	137,008
30 Aug 17	58.00000 -0.50	58.60	57.95	58.45	285,977
29 Aug 17	58.50000 -0.40	58.75	58.25	58.55	207,178
28 Aug 17	58.90000 +0.00	59.25	58.70	59.15	282,982
25 Aug 17	58.90000 -0.60	59.75	58.85	59.55	192,614
24 Aug 17	59.50000 +0.50	59.95	58.75	59.25	152,371
23 Aug 17	59.00000 -0.25	59.45	58.85	58.95	179,772
22 Aug 17	59.25000 +0.05	59.35	58.92	59.35	185,581
21 Aug 17	59.20000 -0.80	59.95	59.15	59.95	280,621
18 Aug 17	60.00000 -0.20	60.35	59.75	59.80	440,651
17 Aug 17	60.20000 -0.15	60.45	60.00	60.20	302,345
16 Aug 17	60.35000 +0.30	60.65	60.10	60.15	238,139
15 Aug 17	60.05000 +0.75	60.15	59.15	59.30	217,905
14 Aug 17	59.30000 +1.15	59.60	58.30	58.45	139,985
11 Aug 17	58.15000 -0.45	58.60	57.55	58.15	191,951
10 Aug 17	58.60000 -0.30	59.25	58.50	58.80	153,265
09 Aug 17	58.90000 -0.05	59.00	58.33	58.70	224,596
08 Aug 17	58.95000 +0.55	59.45	57.95	58.40	135,139
07 Aug 17	58.40000 +0.55	58.65	57.70	57.95	100,583
04 Aug 17	57.85000 -0.05	58.25	57.65	58.00	102,474
03 Aug 17	57.90000 -0.05	58.05	57.75	57.95	129,154
02 Aug 17	57.95000 -0.30	58.75	57.70	58.20	155,736
01 Aug 17	58.25000 +0.10	58.50	58.00	58.25	191,931
31 Jul 17	58.15000 -0.30	58.60	58.00	58.60	200,174
28 Jul 17	58.45000 -0.50	59.00	58.35	58.95	169,740
27 Jul 17	58.95000 +1.00	60.75	57.65	58.20	362,403
26 Jul 17	57.95000 -0.15	58.55	57.88	58.05	189,554
25 Jul 17	58.10000 +0.10	58.30	58.00	58.25	135,518
24 Jul 17	58.00000 +0.05	58.30	57.60	58.20	231,798
21 Jul 17	57.95000 +0.00	58.50	57.75	58.30	171,736
20 Jul 17	57.95000 +0.00	58.10	57.70	57.95	158,129
19 Jul 17	57.95000 +0.00	58.30	57.78	58.30	221,415
18 Jul 17	57.95000 -0.10	58.35	57.65	57.90	128,108
17 Jul 17	58.05000 -0.50	58.30	56.40	57.50	247,479
14 Jul 17	58.55000 +0.10	59.05	58.15	58.40	191,748
13 Jul 17	58.45000 -0.10	58.95	57.50	58.65	614,684
12 Jul 17	58.55000 +0.05	59.10	58.22	58.95	173,741
11 Jul 17	58.50000 +0.55	58.80	57.55	58.10	257,100
10 Jul 17	57.95000 -0.20	58.45	57.65	57.85	137,967
07 Jul 17	58.15000 -0.30	58.65	58.05	58.65	169,138
06 Jul 17	58.45000 -0.20	58.70	58.10	58.35	171,865
05 Jul 17	58.65000 +0.05	58.85	58.15	58.55	112,487
03 Jul 17	58.60000 +0.30	59.10	58.35	58.40	67,998
30 Jun 17	58.30000 +0.05	58.75	58.05	58.35	133,281
29 Jun 17	58.25000 -0.60	59.20	57.90	59.20	110,696
28 Jun 17	58.85000 +0.50	59.35	58.50	58.90	212,796
27 Jun 17	58.35000 +0.85	58.63	57.32	57.55	213,274
26 Jun 17	57.50000 +0.40	57.90	57.10	57.25	123,727
23 Jun 17	57.10000 +0.50	57.30	56.45	56.70	495,538
22 Jun 17	56.60000 +1.05	57.19	55.35	55.60	297,776
21 Jun 17	55.55000 +0.05	55.90	55.30	55.60	182,884
20 Jun 17	55.50000 -0.35	56.00	55.35	55.55	75,222
19 Jun 17	55.85000 +0.20	56.15	55.55	55.95	108,816
16 Jun 17	55.65000 -0.30	55.90	55.30	55.35	278,891
15 Jun 17	55.95000 +0.25	56.10	55.35	55.35	104,815
14 Jun 17	55.70000 -0.15	56.05	55.40	55.85	146,849
13 Jun 17	55.85000 +0.25	56.00	55.35	55.60	140,569
12 Jun 17	55.60000 -0.45	56.80	55.25	56.10	170,657
09 Jun 17	56.05000 +0.95	56.10	55.25	55.25	195,659
08 Jun 17	55.10000 +0.75	55.20	54.25	54.40	152,955
07 Jun 17	54.35000 +0.15	54.70	54.05	54.15	132,086
06 Jun 17	54.20000 +0.60	54.30	53.10	53.35	167,469
05 Jun 17	53.60000 -0.70	54.42	53.60	54.20	92,459
02 Jun 17	54.30000 +0.30	54.75	53.65	53.95	138,022
01 Jun 17	54.00000 +0.35	54.25	53.40	53.55	318,771
31 May 17	53.65000 +0.50	53.70	52.65	53.45	260,274
30 May 17	53.15000 -0.60	53.70	53.10	53.60	137,824
26 May 17	53.75000 +0.30	53.85	53.00	53.45	121,078
25 May 17	53.45000 +0.05	53.90	53.20	53.55	275,255
24 May 17	53.40000 -0.75	54.65	53.30	54.05	209,783
23 May 17	54.15000 -0.30	54.60	53.50	54.60	168,334
22 May 17	54.45000 +0.75	54.50	53.65	53.75	107,551
19 May 17	53.70000 -0.35	54.65	53.70	54.00	134,109
18 May 17	54.05000 +0.40	54.22	53.50	53.55	290,312
17 May 17	53.65000 -0.35	54.15	53.15	53.35	227,009
16 May 17	54.00000 +1.70	54.10	52.90	53.50	278,937
15 May 17	52.30000 +0.40	52.45	51.95	51.97	137,033
12 May 17	51.90000 -0.50	52.30	51.63	52.15	157,317
11 May 17	52.40000 -0.80	53.00	52.20	52.90	170,636
10 May 17	53.20000 -0.20	53.58	53.05	53.30	128,057
09 May 17	53.40000 +0.35	53.60	53.00	53.20	173,909
08 May 17	53.05000 -0.25	53.45	52.80	53.30	119,099
05 May 17	53.30000 +0.05	53.60	52.90	53.30	174,847
04 May 17	53.25000 +0.20	53.45	53.00	53.15	236,569
03 May 17	53.05000 +0.00	53.15	52.45	52.65	151,962
02 May 17	53.05000 +1.70	53.15	51.30	51.30	338,060
01 May 17	51.35000 -0.60	52.15	50.95	52.05	235,920
28 Apr 17	51.95000 -0.10	52.75	51.30	52.30	251,459
27 Apr 17	52.05000 +0.60	54.95	51.05	52.50	390,270
26 Apr 17	51.45000 +0.00	51.70	50.55	51.30	424,609
25 Apr 17	51.45000 +0.50	51.90	51.20	51.25	206,608
24 Apr 17	50.95000 +0.85	51.15	50.47	50.90	180,176
21 Apr 17	50.10000 -0.05	50.50	49.95	50.10	207,146
20 Apr 17	50.15000 +1.25	50.58	48.95	49.00	290,174
19 Apr 17	48.90000 +0.10	49.15	48.45	48.90	182,777
18 Apr 17	48.80000 +0.25	48.80	48.00	48.35	147,035
17 Apr 17	48.55000 +0.85	48.65	47.75	47.75	114,072
13 Apr 17	47.70000 -0.50	48.25	47.60	48.15	108,900
12 Apr 17	48.20000 -0.50	48.75	48.00	48.60	132,054
11 Apr 17	48.70000 +0.15	48.80	48.25	48.50	252,523
10 Apr 17	48.55000 +0.50	48.70	47.80	48.05	258,314
07 Apr 17	48.05000 -0.45	48.60	48.00	48.25	261,821
06 Apr 17	48.50000 +0.25	48.55	47.85	48.25	223,418
05 Apr 17	48.25000 -0.80	49.55	48.15	49.30	235,325
04 Apr 17	49.05000 +0.05	49.42	48.65	48.95	223,689
03 Apr 17	49.00000 -0.15	49.40	48.75	49.15	297,962
31 Mar 17	49.15000 +0.90	49.60	48.10	48.10	482,709
30 Mar 17	48.25000 +1.60	48.35	46.60	46.60	302,229
29 Mar 17	46.65000 +0.95	46.75	45.50	45.60	176,751
28 Mar 17	45.70000 +0.35	45.70	45.00	45.15	199,700
27 Mar 17	45.35000 +0.00	45.60	44.80	44.80	249,487
24 Mar 17	45.35000 +0.70	45.53	44.70	44.80	279,803
23 Mar 17	44.65000 -0.05	44.90	44.45	44.60	243,442
22 Mar 17	44.70000 -0.70	45.20	44.35	45.20	418,480
21 Mar 17	45.40000 +0.25	45.60	44.50	45.35	386,264
20 Mar 17	45.15000 -0.15	45.45	45.00	45.30	133,579
17 Mar 17	45.30000 +0.00	45.42	44.30	45.35	420,426
16 Mar 17	45.30000 +0.90	45.47	44.40	44.45	263,350
15 Mar 17	44.40000 +0.75	44.60	43.65	43.95	247,689
14 Mar 17	43.65000 -0.20	44.08	43.35	43.75	235,378
13 Mar 17	43.85000 +0.35	44.00	43.50	43.50	137,987
10 Mar 17	43.50000 -0.45	44.55	43.05	43.20	442,538
09 Mar 17	43.95000 +0.95	44.10	43.05	43.05	246,283
08 Mar 17	43.00000 -0.70	44.00	43.00	43.80	137,993
07 Mar 17	43.70000 -0.35	44.05	43.50	43.90	250,595
06 Mar 17	44.05000 -0.15	44.05	43.47	43.95	153,084
03 Mar 17	44.20000 -0.40	44.85	44.00	44.55	136,989
02 Mar 17	44.60000 -1.20	45.85	44.50	45.85	244,620
01 Mar 17	45.80000 +1.45	45.90	44.65	44.95	481,811
28 Feb 17	44.35000 -0.45	44.75	44.05	44.65	360,770
27 Feb 17	44.80000 +0.65	44.85	44.05	44.20	395,780
24 Feb 17	44.15000 +0.35	44.20	43.15	43.50	267,093
23 Feb 17	43.80000 +0.45	44.30	43.00	43.40	274,232
22 Feb 17	43.35000 +0.15	43.38	42.70	43.10	131,189
21 Feb 17	43.20000 -0.35	43.70	42.70	43.60	122,909
17 Feb 17	43.55000 -0.35	43.95	43.30	43.95	202,248
16 Feb 17	43.90000 +0.10	43.95	43.25	43.70	194,105
15 Feb 17	43.80000 +0.30	43.80	43.20	43.30	145,980
14 Feb 17	43.50000 -0.25	43.65	43.05	43.55	239,762
13 Feb 17	43.75000 -0.45	44.55	43.60	44.35	211,042
10 Feb 17	44.20000 -0.55	44.90	43.90	44.70	190,867
09 Feb 17	44.75000 +0.50	45.35	43.95	44.10	500,679
08 Feb 17	44.25000 +0.75	44.30	42.75	43.30	473,710
07 Feb 17	43.50000 +0.20	43.95	43.15	43.60	391,263
06 Feb 17	43.30000 -0.25	43.95	43.10	43.35	387,902
03 Feb 17	43.55000 +0.40	44.20	42.95	43.50	459,469
02 Feb 17	43.15000 +0.40	43.65	39.80	41.10	808,900
01 Feb 17	42.75000 +0.05	43.65	42.65	43.00	556,384
31 Jan 17	42.70000 +0.85	42.80	41.60	41.60	345,155
30 Jan 17	41.85000 -0.25	42.05	41.45	42.00	313,823
27 Jan 17	42.10000 -0.80	42.90	41.90	42.85	315,558
26 Jan 17	42.90000 -0.45	43.60	42.50	43.15	434,238
25 Jan 17	43.35000 +0.10	43.85	42.65	43.85	385,954
24 Jan 17	43.25000 +0.20	43.90	42.70	43.10	270,542
23 Jan 17	43.05000 -0.55	44.00	42.80	43.50	286,559
20 Jan 17	43.60000 +0.65	43.70	42.75	42.85	406,014
19 Jan 17	42.95000 -0.05	43.30	42.70	43.00	264,563
18 Jan 17	43.00000 -0.40	43.45	42.70	43.45	310,801
17 Jan 17	43.40000 -0.60	43.90	43.05	43.65	512,800
13 Jan 17	44.00000 +0.45	44.60	43.60	43.60	563,190
12 Jan 17	43.55000 -2.00	45.00	42.83	44.70	718,257
11 Jan 17	45.55000 -0.95	46.50	44.70	46.50	425,652
10 Jan 17	46.50000 -0.30	46.90	46.25	46.90	298,576
09 Jan 17	46.80000 -0.95	47.75	46.75	47.75	289,172
06 Jan 17	47.75000 -0.40	48.20	47.35	48.20	210,670
05 Jan 17	48.15000 -0.50	48.45	47.85	48.25	220,045
04 Jan 17	48.65000 +1.35	48.70	47.50	47.75	247,340
03 Jan 17	47.30000 +0.30	47.50	46.85	47.40	267,363
30 Dec 16	47.00000 +0.10	47.10	46.60	46.95	257,067
29 Dec 16	46.90000 +0.65	47.15	46.25	46.30	171,079
28 Dec 16	46.25000 -0.50	46.95	45.80	46.75	155,463
27 Dec 16	46.75000 +0.75	47.25	45.95	46.00	153,894
23 Dec 16	46.00000 +0.10	46.20	45.75	46.00	169,801
22 Dec 16	45.90000 -0.95	46.80	45.55	46.80	148,411
21 Dec 16	46.85000 +0.00	47.05	46.05	46.80	98,874
20 Dec 16	46.85000 +0.40	46.90	46.25	46.50	192,097
19 Dec 16	46.45000 -0.55	47.40	46.10	47.05	162,808
16 Dec 16	47.00000 +0.70	47.40	46.20	46.60	572,525
15 Dec 16	46.30000 -0.15	47.20	45.95	46.40	225,300
14 Dec 16	46.45000 -0.05	46.90	46.00	46.20	172,899
13 Dec 16	46.50000 -0.35	47.45	45.95	47.10	221,586
12 Dec 16	46.85000 -1.10	48.10	46.65	47.70	175,895
09 Dec 16	47.95000 +0.10	48.60	47.45	47.90	232,900
08 Dec 16	47.85000 +0.95	47.95	46.35	47.00	241,153
07 Dec 16	46.90000 +0.75	46.90	45.30	46.05	298,847
06 Dec 16	46.15000 +1.00	46.15	44.70	45.20	210,689
05 Dec 16	45.15000 +0.35	45.70	44.75	45.15	240,239
02 Dec 16	44.80000 -0.15	45.15	44.60	44.95	260,306
01 Dec 16	44.95000 -0.95	46.45	44.60	45.90	291,971
30 Nov 16	45.90000 -2.00	48.10	45.80	47.90	532,955
29 Nov 16	47.90000 +0.50	48.05	47.05	47.60	324,409
28 Nov 16	47.40000 -0.40	48.05	47.10	47.65	228,750
25 Nov 16	47.80000 +0.00	48.15	47.30	47.95	80,836
23 Nov 16	47.80000 +0.25	47.95	47.10	47.25	256,702
22 Nov 16	47.55000 +1.65	47.60	45.80	46.20	408,964
21 Nov 16	45.90000 -1.00	47.15	45.50	47.15	291,036
18 Nov 16	46.90000 -0.10	47.35	46.70	47.20	242,024
17 Nov 16	47.00000 -0.05	47.75	46.65	47.35	202,018
16 Nov 16	47.05000 -0.60	48.00	46.95	47.65	414,370
15 Nov 16	47.65000 -1.35	48.75	47.10	48.75	258,516
14 Nov 16	49.00000 +0.15	49.40	48.45	49.30	314,479
11 Nov 16	48.85000 +0.75	49.00	47.55	48.35	397,711
10 Nov 16	48.10000 +1.20	49.20	47.05	47.50	543,901
09 Nov 16	46.90000 -0.50	47.40	46.30	46.80	396,291
08 Nov 16	47.40000 +0.00	47.60	46.55	47.15	153,528
07 Nov 16	47.40000 +1.95	48.00	46.25	46.55	243,389
04 Nov 16	45.45000 +0.40	46.00	45.00	45.25	319,838
03 Nov 16	45.05000 -1.05	46.35	44.85	46.35	186,494
02 Nov 16	46.10000 -0.90	46.95	46.05	46.85	273,997
01 Nov 16	47.00000 -0.20	47.50	46.72	47.30	240,456
31 Oct 16	47.20000 +0.10	47.60	46.75	46.75	313,987
28 Oct 16	47.10000 -2.60	50.05	46.55	50.05	334,473
27 Oct 16	49.70000 +2.30	52.60	49.53	52.50	59,968
26 Oct 16	47.40000 -0.50	47.95	47.10	47.40	207,233
25 Oct 16	47.90000 +0.20	48.25	47.30	47.75	234,606
24 Oct 16	47.70000 +0.85	47.75	46.95	46.95	145,197
21 Oct 16	46.85000 -0.16	46.88	46.14	46.31	133,306
20 Oct 16	47.01000 -0.04	47.22	46.66	46.80	108,982
19 Oct 16	47.05000 +0.85	47.43	46.00	46.07	165,549
18 Oct 16	46.20000 +0.04	46.59	46.07	46.52	153,129
17 Oct 16	46.16000 -0.40	46.55	46.00	46.50	177,926
14 Oct 16	46.56000 -0.82	47.85	46.21	47.73	169,591
13 Oct 16	47.38000 +0.00	49.54	47.20	48.95	288,381
12 Oct 16	47.38000 -0.24	47.66	47.08	47.60	116,043
11 Oct 16	47.62000 -0.68	48.87	47.31	48.87	103,463
10 Oct 16	48.30000 +1.00	48.37	47.21	47.40	150,330
07 Oct 16	47.30000 +0.66	47.41	46.47	46.69	232,849
06 Oct 16	46.64000 -1.27	47.89	46.61	47.89	217,063
05 Oct 16	47.91000 -0.10	48.52	47.88	48.08	130,228
04 Oct 16	48.01000 -1.08	49.37	47.53	49.37	283,602
03 Oct 16	49.09000 +2.01	50.30	48.19	48.21	699,442
30 Sep 16	47.08000 +0.84	47.30	46.05	46.70	230,304
29 Sep 16	46.24000 -0.69	47.61	45.88	47.61	149,656
28 Sep 16	46.93000 +0.67	47.09	46.11	46.53	227,452
27 Sep 16	46.26000 -0.05	46.29	45.78	45.99	213,457
26 Sep 16	46.31000 -1.13	47.20	46.15	47.01	240,590
23 Sep 16	47.44000 -0.44	48.08	47.35	47.69	187,865
22 Sep 16	47.88000 +0.94	47.96	46.97	47.34	262,175
21 Sep 16	46.94000 -0.06	47.63	46.63	47.39	272,988
20 Sep 16	47.00000 +0.59	47.08	45.98	46.65	280,714
19 Sep 16	46.41000 -0.15	47.06	45.87	46.46	148,509
16 Sep 16	46.56000 -0.27	47.10	46.42	46.50	287,926
15 Sep 16	46.83000 +1.16	46.97	44.94	45.62	193,237
14 Sep 16	45.67000 -1.00	46.88	45.42	46.50	235,269
13 Sep 16	46.67000 -0.71	47.31	46.17	46.83	252,062
12 Sep 16	47.38000 +0.03	47.69	46.72	46.79	292,933
09 Sep 16	47.35000 -2.41	49.61	47.27	49.47	354,338
08 Sep 16	49.76000 -1.32	50.45	49.38	50.41	398,614
07 Sep 16	51.08000 +0.54	51.10	48.60	50.27	684,110
06 Sep 16	50.54000 -2.29	52.78	50.15	52.78	524,528
02 Sep 16	52.83000 +2.51	53.29	51.90	52.49	310,971
01 Sep 16	50.32000 -1.40	52.16	49.70	49.70	1,873,106
31 Aug 16	51.72000 -1.05	52.86	51.55	52.54	212,572
30 Aug 16	52.77000 +0.48	52.87	52.00	52.12	120,645
29 Aug 16	52.29000 +0.45	52.33	51.73	51.91	78,059
26 Aug 16	51.84000 +0.49	51.96	50.98	51.49	131,198
25 Aug 16	51.35000 -0.41	51.90	51.10	51.80	141,259
24 Aug 16	51.76000 -1.68	53.43	50.85	53.43	182,645
23 Aug 16	53.44000 -0.38	53.75	52.78	53.75	138,917
22 Aug 16	53.82000 +0.76	53.95	52.48	52.82	114,250
19 Aug 16	53.06000 +0.18	53.08	52.39	52.89	112,146
18 Aug 16	52.88000 +0.95	52.89	51.79	52.03	119,799
17 Aug 16	51.93000 +0.07	52.16	51.30	51.77	179,809
16 Aug 16	51.86000 -0.69	52.51	51.64	52.41	212,365
15 Aug 16	52.55000 +1.53	52.60	51.33	51.33	207,567
12 Aug 16	51.02000 -0.46	51.52	50.23	51.23	176,249
11 Aug 16	51.48000 +0.07	51.88	51.30	51.50	238,770
10 Aug 16	51.41000 +0.23	51.53	50.83	51.21	289,096
09 Aug 16	51.18000 -0.25	51.87	50.94	51.26	197,517
08 Aug 16	51.43000 +0.27	51.62	51.05	51.09	110,615
05 Aug 16	51.16000 +0.35	51.66	50.98	51.06	143,670
04 Aug 16	50.81000 -0.04	51.31	50.62	50.75	87,942
03 Aug 16	50.85000 +0.19	51.15	50.18	50.81	159,938
02 Aug 16	50.66000 -0.43	51.37	50.37	51.25	105,808
01 Aug 16	51.09000 -0.22	51.90	50.81	51.46	97,283
29 Jul 16	51.31000 +0.29	51.41	50.23	51.00	215,029
28 Jul 16	51.02000 -0.26	53.18	50.85	53.18	191,129
27 Jul 16	51.28000 +0.52	51.36	49.95	50.73	177,222
26 Jul 16	50.76000 -0.78	52.01	50.63	51.58	99,687
25 Jul 16	51.54000 -0.26	51.91	51.30	51.91	71,022
22 Jul 16	51.80000 +0.99	52.06	50.47	50.72	89,801
21 Jul 16	50.81000 -0.83	51.82	50.69	51.82	68,523
20 Jul 16	51.64000 +0.11	52.11	51.19	51.75	82,155
19 Jul 16	51.53000 -0.13	51.85	51.27	51.75	96,406
18 Jul 16	51.66000 -0.15	51.85	51.22	51.60	87,514
15 Jul 16	51.81000 +0.56	51.81	51.21	51.64	190,434
14 Jul 16	51.25000 -0.28	51.76	50.89	51.53	126,147
13 Jul 16	51.53000 +0.33	51.59	50.70	51.44	173,353
12 Jul 16	51.20000 -0.10	51.92	51.14	51.68	174,665
11 Jul 16	51.30000 +0.73	51.38	50.45	50.98	142,445
08 Jul 16	50.57000 +0.60	50.85	49.69	50.52	185,496
07 Jul 16	49.97000 -0.10	50.57	49.54	50.40	131,006
06 Jul 16	50.07000 +0.21	50.29	49.17	49.55	165,678
05 Jul 16	49.86000 -0.92	50.81	49.33	50.81	117,312
01 Jul 16	50.78000 -0.55	51.74	50.73	51.24	109,197
30 Jun 16	51.33000 +1.38	51.37	49.34	50.19	186,024
29 Jun 16	49.95000 +1.66	50.01	48.44	48.89	101,331
28 Jun 16	48.29000 +0.29	48.84	48.00	48.46	144,823
27 Jun 16	48.00000 -1.19	49.03	47.49	48.63	153,724
24 Jun 16	49.19000 -1.22	49.65	47.29	48.57	297,064
23 Jun 16	50.41000 +1.76	50.47	48.85	48.95	143,317
22 Jun 16	48.65000 -0.09	49.07	48.33	48.59	78,944
21 Jun 16	48.74000 -0.27	48.92	48.21	48.89	102,365
20 Jun 16	49.01000 +1.06	49.35	48.03	48.48	154,297
17 Jun 16	47.95000 +1.67	48.42	46.53	46.53	320,236
16 Jun 16	46.28000 -0.11	46.34	45.76	46.15	120,145
15 Jun 16	46.39000 +0.08	47.01	46.06	46.43	156,323
14 Jun 16	46.31000 -0.29	47.09	45.92	46.76	176,433
13 Jun 16	46.60000 -0.40	47.34	46.25	46.81	229,728
10 Jun 16	47.00000 +0.18	47.05	46.08	46.31	139,875
09 Jun 16	46.82000 -0.22	46.97	46.11	46.72	158,328
08 Jun 16	47.04000 +0.54	47.15	46.05	46.58	119,868
07 Jun 16	46.50000 -0.08	47.15	46.06	46.39	135,183
06 Jun 16	46.58000 +1.76	46.82	44.73	44.97	180,923
03 Jun 16	44.82000 +1.09	44.90	43.53	44.69	245,089
02 Jun 16	43.73000 -0.34	43.91	43.19	43.42	115,196
01 Jun 16	44.07000 +0.38	44.14	43.11	43.84	150,462
31 May 16	43.69000 -0.38	44.64	43.63	44.17	164,920
27 May 16	44.07000 +0.55	44.10	43.22	43.49	119,243
26 May 16	43.52000 -0.53	44.28	43.49	43.99	136,404
25 May 16	44.05000 -0.17	44.44	43.81	44.21	138,984
24 May 16	44.22000 +0.72	44.72	43.57	43.57	158,722
23 May 16	43.50000 -0.62	44.40	43.44	44.18	147,249
20 May 16	44.12000 +0.20	44.30	43.67	44.28	208,782
19 May 16	43.92000 -0.34	44.75	43.67	44.30	224,782
18 May 16	44.26000 +0.34	44.79	43.81	43.94	209,365
17 May 16	43.92000 -1.35	45.43	43.28	45.43	414,178
16 May 16	45.27000 -0.78	47.10	45.23	46.44	259,453
13 May 16	46.05000 +0.12	47.46	45.56	45.88	276,073
12 May 16	45.93000 -0.94	47.36	45.74	47.09	247,154
11 May 16	46.87000 -0.44	47.61	46.64	47.02	132,071
10 May 16	47.31000 -0.17	47.73	47.08	47.56	99,228
09 May 16	47.48000 +0.01	47.79	46.92	47.32	107,146
06 May 16	47.47000 +1.37	47.50	45.81	45.86	144,759
05 May 16	46.10000 -1.27	47.64	46.09	47.48	214,410
04 May 16	47.37000 +0.91	47.78	45.96	46.50	253,288
03 May 16	46.46000 +0.44	46.70	45.20	45.57	332,427
02 May 16	46.02000 +0.29	46.16	44.63	46.16	564,161
29 Apr 16	45.73000 -2.97	49.15	45.34	48.71	430,660
28 Apr 16	48.70000 +0.01	53.67	48.30	50.60	897,911
27 Apr 16	48.69000 +1.06	48.79	47.03	47.75	164,498
26 Apr 16	47.63000 +0.60	47.71	46.18	47.25	134,637
25 Apr 16	47.03000 +0.33	47.05	46.37	46.53	129,183
22 Apr 16	46.70000 +0.22	47.36	46.07	46.49	255,540
21 Apr 16	46.48000 -1.27	46.98	46.11	46.82	206,870
20 Apr 16	47.75000 +0.26	47.91	46.52	47.58	118,688
19 Apr 16	47.49000 -0.15	48.00	47.45	47.91	106,677
18 Apr 16	47.64000 +0.78	47.70	46.61	46.61	130,351
15 Apr 16	46.86000 -0.13	47.08	46.48	46.74	141,575
14 Apr 16	46.99000 +0.60	47.35	45.97	46.55	285,746
13 Apr 16	46.39000 +1.01	46.83	45.24	45.82	171,036
12 Apr 16	45.38000 +0.61	45.92	44.69	44.97	127,281
11 Apr 16	44.77000 -0.46	45.88	44.41	45.56	149,294
08 Apr 16	45.23000 +0.62	45.60	44.45	45.04	251,547
07 Apr 16	44.61000 -0.49	45.34	44.01	44.98	147,965
06 Apr 16	45.10000 +0.31	45.50	44.49	44.94	134,004
05 Apr 16	44.79000 -0.61	45.98	44.76	45.10	196,774
04 Apr 16	45.40000 +0.33	46.09	44.62	45.24	170,286
01 Apr 16	45.07000 -0.99	45.58	44.02	45.58	183,836
31 Mar 16	46.06000 +0.13	46.28	45.40	45.83	158,698
30 Mar 16	45.93000 -0.24	46.72	45.71	46.35	145,301
29 Mar 16	46.17000 +0.71	46.34	44.70	45.31	205,715
28 Mar 16	45.46000 +0.41	45.92	45.07	45.08	211,454
24 Mar 16	45.05000 +1.67	45.10	43.02	43.43	215,294
23 Mar 16	43.38000 -0.22	44.00	43.34	43.70	138,459
22 Mar 16	43.60000 -0.30	44.06	43.51	43.62	111,763
21 Mar 16	43.90000 +0.90	43.97	42.75	42.75	200,766
18 Mar 16	43.00000 -1.49	44.18	42.48	44.18	443,043
17 Mar 16	44.49000 +0.79	44.63	43.55	43.79	289,975
16 Mar 16	43.70000 +0.00	44.09	43.23	43.51	121,739
15 Mar 16	43.70000 -0.99	44.55	43.31	44.55	128,494
14 Mar 16	44.69000 -0.19	45.28	44.08	44.88	162,565
11 Mar 16	44.88000 +0.34	45.36	44.41	44.75	234,115
10 Mar 16	44.54000 +0.32	45.47	43.75	44.50	208,889
09 Mar 16	44.22000 +1.16	44.28	42.67	43.32	198,923
08 Mar 16	43.06000 -1.53	45.12	43.01	44.13	218,663
07 Mar 16	44.59000 +0.64	44.65	43.53	43.84	181,879
04 Mar 16	43.95000 +0.58	44.26	43.40	43.46	118,260
03 Mar 16	43.37000 +1.04	43.49	42.25	42.53	311,981
02 Mar 16	42.33000 -0.21	42.71	41.92	42.48	233,635
01 Mar 16	42.54000 +0.37	43.29	42.03	42.55	268,119
29 Feb 16	42.17000 -0.26	43.26	41.81	42.51	344,213
26 Feb 16	42.43000 +0.64	42.60	41.20	41.95	357,743
25 Feb 16	41.79000 +0.74	41.82	40.92	41.24	256,405
24 Feb 16	41.05000 +0.56	41.37	39.61	40.14	193,648
23 Feb 16	40.49000 -0.59	41.66	40.20	41.21	210,073
22 Feb 16	41.08000 +1.08	41.54	40.32	40.32	330,293
19 Feb 16	40.00000 -0.26	40.21	39.56	40.18	445,149
18 Feb 16	40.26000 +0.11	40.74	39.91	40.12	303,758
17 Feb 16	40.15000 +0.87	40.64	39.12	39.26	238,337
16 Feb 16	39.28000 +1.11	39.62	38.12	38.62	338,286
12 Feb 16	38.17000 +0.79	38.33	36.95	37.70	150,997
11 Feb 16	37.38000 -0.61	37.72	36.38	37.44	184,676
10 Feb 16	37.99000 +0.08	39.39	37.78	38.12	227,311
09 Feb 16	37.91000 +0.59	38.40	36.57	37.01	335,246
08 Feb 16	37.32000 +1.80	37.62	35.01	35.31	345,098
05 Feb 16	35.52000 -0.12	36.17	35.31	35.49	177,598
04 Feb 16	35.64000 +0.94	35.81	34.67	34.68	174,019
03 Feb 16	34.70000 +0.25	34.92	33.37	34.81	130,563
02 Feb 16	34.45000 -0.80	34.96	34.32	34.96	152,641
01 Feb 16	35.25000 -0.25	35.69	33.97	35.21	237,183
29 Jan 16	35.50000 +5.28	36.06	30.71	30.99	779,745
28 Jan 16	30.22000 -7.42	37.49	29.64	35.00	1,088,165
27 Jan 16	37.64000 -0.34	38.31	36.00	37.79	153,483
26 Jan 16	37.98000 +0.50	38.34	36.68	37.67	142,770
25 Jan 16	37.48000 -1.69	39.35	37.37	38.87	218,242
22 Jan 16	39.17000 +0.22	39.96	38.86	39.44	184,039
21 Jan 16	38.95000 +0.61	39.37	38.14	38.31	214,249
20 Jan 16	38.34000 +0.09	38.71	36.78	37.68	370,953
19 Jan 16	38.25000 -0.81	39.71	37.90	39.00	298,679
15 Jan 16	39.06000 +0.16	39.10	36.90	37.99	292,651
14 Jan 16	38.90000 +0.95	39.40	37.60	38.22	223,172
13 Jan 16	37.95000 -0.88	39.13	37.56	39.00	201,022
12 Jan 16	38.83000 -0.05	39.70	38.11	39.15	225,579
11 Jan 16	38.88000 +0.28	39.16	38.47	38.79	195,982
08 Jan 16	38.60000 -0.48	39.72	38.29	39.19	266,295
07 Jan 16	39.08000 +2.22	40.08	38.06	38.72	409,909
06 Jan 16	36.86000 -0.14	37.04	36.43	36.51	142,629
05 Jan 16	37.00000 -0.04	37.16	36.54	37.09	131,296
04 Jan 16	37.04000 -0.39	37.35	36.00	36.86	195,085
31 Dec 15	37.43000 -0.11	38.00	37.29	37.48	158,834
30 Dec 15	37.54000 -0.71	38.38	37.44	38.24	74,276
29 Dec 15	38.25000 -0.07	38.75	37.92	38.53	124,155
28 Dec 15	38.32000 -1.15	39.38	38.19	39.38	118,504
24 Dec 15	39.47000 +0.14	39.69	39.06	39.37	48,442
23 Dec 15	39.33000 +0.68	39.50	38.39	38.71	155,139
22 Dec 15	38.65000 +0.95	38.98	37.73	37.98	168,357
21 Dec 15	37.70000 +0.70	37.73	37.00	37.17	187,061
18 Dec 15	37.00000 -0.22	37.54	36.56	37.25	727,576
17 Dec 15	37.22000 -0.12	37.74	36.92	37.54	261,330
16 Dec 15	37.34000 -0.28	37.87	37.07	37.87	197,128
15 Dec 15	37.62000 -0.06	38.34	37.21	37.92	280,075
14 Dec 15	37.68000 -0.49	38.72	37.48	38.24	573,187
11 Dec 15	38.17000 -0.36	38.55	37.72	37.72	263,202
10 Dec 15	38.53000 +0.40	38.61	37.68	38.05	128,489
09 Dec 15	38.13000 -0.44	39.13	37.81	38.28	154,448
08 Dec 15	38.57000 -1.20	39.37	38.39	39.37	272,025
07 Dec 15	39.77000 -0.20	40.11	39.37	39.85	319,822
04 Dec 15	39.97000 +0.78	40.02	38.83	39.17	302,553
03 Dec 15	39.19000 -0.02	39.83	38.75	39.34	234,461
02 Dec 15	39.21000 +0.81	39.76	38.02	38.36	187,798
01 Dec 15	38.40000 -0.49	39.40	38.00	39.09	165,349
30 Nov 15	38.89000 -0.40	39.66	38.59	39.31	192,943
27 Nov 15	39.29000 +0.05	39.79	38.95	39.14	52,480
25 Nov 15	39.24000 +0.36	39.38	38.63	38.95	67,152
24 Nov 15	38.88000 +0.20	39.00	38.02	38.49	107,769
23 Nov 15	38.68000 +0.03	39.02	38.37	38.53	115,789
20 Nov 15	38.65000 +1.13	38.73	37.77	37.77	182,219
19 Nov 15	37.52000 +0.06	37.85	37.04	37.38	124,318
18 Nov 15	37.46000 +0.34	37.83	36.91	37.19	132,105
17 Nov 15	37.12000 +0.25	38.06	35.82	36.98	175,080
16 Nov 15	36.87000 +0.57	36.93	35.91	36.17	128,979
13 Nov 15	36.30000 -0.70	37.83	36.19	36.73	186,622
12 Nov 15	37.00000 -1.05	38.67	36.93	37.68	177,329
11 Nov 15	38.05000 -0.49	38.91	38.04	38.85	142,262
10 Nov 15	38.54000 -0.31	39.11	37.96	38.85	179,345
09 Nov 15	38.85000 -0.62	39.71	38.60	39.46	114,118
06 Nov 15	39.47000 +0.78	39.60	38.21	38.53	129,950
05 Nov 15	38.69000 -0.22	39.14	38.50	38.92	127,480
04 Nov 15	38.91000 -0.48	40.00	38.86	39.47	146,880
03 Nov 15	39.39000 +0.89	40.12	38.39	38.53	244,400
02 Nov 15	38.50000 +0.35	38.69	37.74	38.18	167,764
30 Oct 15	38.15000 -0.39	39.14	38.09	38.57	143,441
29 Oct 15	38.54000 +0.26	38.96	37.91	38.05	129,318
28 Oct 15	38.28000 +1.64	38.48	36.65	36.78	190,905
27 Oct 15	36.64000 -0.64	37.48	36.24	37.23	133,735
26 Oct 15	37.28000 +0.28	37.51	36.14	37.07	135,611
23 Oct 15	37.00000 +0.41	37.10	36.15	36.91	249,031
22 Oct 15	36.59000 -1.27	38.03	36.51	37.76	289,739
21 Oct 15	37.86000 -0.06	39.70	37.72	38.43	342,974
20 Oct 15	37.92000 -4.24	41.60	36.59	41.60	776,449
19 Oct 15	42.16000 -0.30	42.32	41.74	42.10	146,279
16 Oct 15	42.46000 -0.65	43.42	41.99	43.21	111,637
15 Oct 15	43.11000 +0.99	43.21	42.01	42.25	132,105
14 Oct 15	42.12000 -1.45	43.51	42.04	43.51	154,420
13 Oct 15	43.57000 +0.10	44.09	43.37	43.40	153,136
12 Oct 15	43.47000 -0.23	43.90	43.37	43.80	125,791
09 Oct 15	43.70000 +0.57	44.19	43.00	43.33	166,998
08 Oct 15	43.13000 +0.64	43.30	42.31	42.52	182,663
07 Oct 15	42.49000 +1.65	43.04	41.05	41.05	163,067
06 Oct 15	40.84000 -1.25	41.92	40.64	41.92	240,445
05 Oct 15	42.09000 +2.26	42.20	39.51	40.24	127,381
02 Oct 15	39.83000 +0.28	39.83	38.77	39.28	232,036
01 Oct 15	39.55000 -0.51	40.17	39.15	40.05	213,685
30 Sep 15	40.06000 +0.25	40.28	39.06	40.11	302,309
29 Sep 15	39.81000 +0.13	40.32	39.23	39.77	254,983
28 Sep 15	39.68000 -1.64	41.44	39.60	41.08	129,540
25 Sep 15	41.32000 +0.78	41.51	40.02	40.98	216,391
24 Sep 15	40.54000 +0.38	40.65	39.47	40.01	337,227
23 Sep 15	40.16000 +0.32	40.35	39.57	39.99	232,448
22 Sep 15	39.84000 -0.21	39.95	39.15	39.59	141,209
21 Sep 15	40.05000 +0.73	40.48	39.49	39.67	84,503
18 Sep 15	39.32000 -0.68	39.86	39.21	39.44	211,448
17 Sep 15	40.00000 -0.39	40.83	39.94	40.41	73,063
16 Sep 15	40.39000 +0.77	40.42	39.65	39.76	72,943
15 Sep 15	39.62000 +0.19	39.91	39.28	39.43	71,148
14 Sep 15	39.43000 +0.28	39.43	38.72	39.11	116,719
11 Sep 15	39.15000 +0.04	39.27	38.58	38.81	96,481
10 Sep 15	39.11000 +0.31	39.48	38.67	38.77	76,654
09 Sep 15	38.80000 -0.64	39.89	38.75	39.73	185,373
08 Sep 15	39.44000 +0.58	39.48	38.96	39.36	72,712
04 Sep 15	38.86000 -0.75	39.44	38.40	39.14	114,259
03 Sep 15	39.61000 +0.05	39.89	39.27	39.67	161,030
02 Sep 15	39.56000 +0.12	39.88	38.96	39.88	122,404
01 Sep 15	39.44000 -1.83	40.73	39.08	40.56	203,941
31 Aug 15	41.27000 +1.44	41.30	39.48	39.69	182,598
28 Aug 15	39.83000 +0.15	39.99	38.81	39.51	224,180
27 Aug 15	39.68000 +0.53	39.79	38.88	39.44	230,564
26 Aug 15	39.15000 +1.01	39.37	37.10	38.06	376,111
25 Aug 15	38.14000 +0.22	38.97	37.83	38.97	288,429
24 Aug 15	37.92000 -0.23	38.46	36.55	36.61	359,334
21 Aug 15	38.15000 -0.08	39.06	37.35	37.57	221,620
20 Aug 15	38.23000 -0.25	38.84	38.09	38.33	153,830
19 Aug 15	38.48000 +0.19	38.92	37.77	38.21	130,728
18 Aug 15	38.29000 -0.05	38.59	38.04	38.15	83,816
17 Aug 15	38.34000 -0.03	38.87	37.85	37.99	99,411
14 Aug 15	38.37000 +0.50	38.42	37.66	37.71	97,509
13 Aug 15	37.87000 -0.49	38.67	37.66	38.31	95,917
12 Aug 15	38.36000 -0.87	39.14	38.12	39.14	141,695
11 Aug 15	39.23000 -0.41	39.56	38.77	39.43	210,845
10 Aug 15	39.64000 +0.48	40.09	39.19	39.48	141,033
07 Aug 15	39.16000 -0.10	39.79	38.77	39.10	131,304
06 Aug 15	39.26000 -0.50	39.69	38.81	39.69	128,720
05 Aug 15	39.76000 -0.21	40.55	39.30	40.30	119,175
04 Aug 15	39.97000 -0.06	40.58	39.81	40.18	103,561
03 Aug 15	40.03000 -0.64	40.75	39.63	40.75	124,880
31 Jul 15	40.67000 +0.60	40.79	37.89	37.89	114,616
30 Jul 15	40.07000 -0.18	40.50	39.46	40.10	111,742
29 Jul 15	40.25000 -0.07	40.64	40.08	40.39	120,076
28 Jul 15	40.32000 +0.34	40.42	39.29	40.25	153,234
27 Jul 15	39.98000 -0.48	40.77	39.65	39.95	158,957
24 Jul 15	40.46000 -0.91	41.58	40.18	41.05	236,049
23 Jul 15	41.37000 -0.74	42.25	41.16	42.25	476,348
22 Jul 15	42.11000 -0.41	42.61	41.74	42.13	517,876
21 Jul 15	42.52000 -0.63	43.15	42.34	43.10	410,786
20 Jul 15	43.15000 +0.84	43.27	41.51	42.19	480,901
17 Jul 15	42.31000 -2.21	44.74	41.04	44.34	1,294,672
16 Jul 15	44.52000 -3.70	48.48	44.32	48.48	497,061
15 Jul 15	48.22000 -0.29	48.56	47.75	48.34	153,007
14 Jul 15	48.51000 -0.04	48.78	47.72	48.33	211,631
13 Jul 15	48.55000 +0.36	48.72	47.96	48.37	140,645
10 Jul 15	48.19000 +1.34	48.22	46.89	47.09	193,232
09 Jul 15	46.85000 +0.69	47.38	46.00	46.60	255,548
08 Jul 15	46.16000 +0.01	46.30	45.53	45.80	211,515
07 Jul 15	46.15000 -0.13	46.46	45.64	46.12	113,710
06 Jul 15	46.28000 +0.11	46.59	45.58	45.90	109,558
02 Jul 15	46.17000 -0.04	46.77	45.60	46.33	85,729
01 Jul 15	46.21000 +0.62	46.90	45.57	45.93	181,642
30 Jun 15	45.59000 -0.43	46.59	45.56	46.38	186,216
29 Jun 15	46.02000 -0.97	46.88	46.00	46.75	137,007
26 Jun 15	46.99000 +0.10	47.48	46.65	47.13	372,503
25 Jun 15	46.89000 -0.38	47.20	46.67	47.20	134,209
24 Jun 15	47.27000 +0.10	47.60	47.15	47.15	111,278
23 Jun 15	47.17000 +0.12	47.38	46.86	47.00	84,106
22 Jun 15	47.05000 -0.02	47.52	46.73	47.40	91,273
19 Jun 15	47.07000 +0.45	47.29	46.20	46.54	208,871
18 Jun 15	46.62000 +1.27	46.71	45.40	45.40	122,240
17 Jun 15	45.35000 -0.77	46.23	45.19	45.95	94,253
16 Jun 15	46.12000 +0.03	46.61	45.86	45.98	77,070
15 Jun 15	46.09000 +0.29	46.38	45.11	45.36	117,832
12 Jun 15	45.80000 -0.03	45.86	45.36	45.74	88,981
11 Jun 15	45.83000 -0.07	46.21	45.32	45.87	157,994
10 Jun 15	45.90000 +0.58	46.36	45.32	45.61	205,759
09 Jun 15	45.32000 -0.31	46.00	45.26	45.59	127,084
08 Jun 15	45.63000 -0.22	46.44	45.51	45.84	123,256
05 Jun 15	45.85000 +0.05	46.00	45.01	45.85	192,041
04 Jun 15	45.80000 -0.42	46.24	45.52	45.96	94,062
03 Jun 15	46.22000 +0.18	46.53	45.74	46.07	175,617
02 Jun 15	46.04000 +0.49	46.65	44.88	45.32	174,156
01 Jun 15	45.55000 -1.04	47.01	45.41	47.01	168,204
29 May 15	46.59000 -0.72	47.74	46.26	47.13	117,933
28 May 15	47.31000 +0.12	47.88	46.88	47.16	150,166
27 May 15	47.19000 +0.73	47.34	46.21	46.65	104,597
26 May 15	46.46000 -0.77	46.89	45.22	46.89	252,019
22 May 15	47.23000 -0.35	47.93	46.86	47.55	70,577
21 May 15	47.58000 -0.50	48.36	47.53	47.90	116,539
20 May 15	48.08000 -0.08	48.38	47.58	48.18	119,592
19 May 15	48.16000 -0.28	48.34	47.76	48.30	109,420
18 May 15	48.44000 -0.19	49.01	48.08	48.42	113,260
15 May 15	48.63000 -0.49	49.17	48.40	49.16	108,203
14 May 15	49.12000 +0.57	49.46	48.26	48.60	106,906
13 May 15	48.55000 +0.04	48.82	48.10	48.57	268,053
12 May 15	48.51000 +0.02	48.93	47.51	48.05	123,706
11 May 15	48.49000 -0.29	49.44	48.41	48.86	119,233
08 May 15	48.78000 -0.11	49.49	48.45	49.49	116,808
07 May 15	48.89000 +0.69	49.28	47.42	48.00	119,611
06 May 15	48.20000 -0.02	48.72	47.69	48.28	89,175
05 May 15	48.22000 -0.72	49.51	47.86	48.73	145,191
04 May 15	48.94000 +0.56	49.84	48.45	48.59	173,194
01 May 15	48.38000 +0.04	49.82	47.80	48.39	125,518
30 Apr 15	48.34000 -1.38	50.68	48.15	49.30	203,685
29 Apr 15	49.72000 -0.92	50.90	49.15	50.53	179,665
28 Apr 15	50.64000 +1.10	50.77	49.53	49.67	206,244
27 Apr 15	49.54000 +0.32	49.88	49.00	49.20	117,470
24 Apr 15	49.22000 -0.48	49.61	48.82	49.57	117,823
23 Apr 15	49.70000 +1.21	49.83	48.01	48.30	157,795
22 Apr 15	48.49000 -0.85	49.79	47.94	49.28	164,726
21 Apr 15	49.34000 +0.04	49.55	48.94	49.49	183,589
20 Apr 15	49.30000 +1.51	49.71	47.62	47.95	220,809
17 Apr 15	47.79000 -1.03	48.40	46.83	48.17	285,561
16 Apr 15	48.82000 +1.19	49.70	47.89	48.72	327,446
15 Apr 15	47.63000 -0.57	48.56	47.61	48.56	162,480
14 Apr 15	48.20000 +0.34	48.31	47.32	47.75	121,880
13 Apr 15	47.86000 +0.81	48.05	46.80	46.92	151,244
10 Apr 15	47.05000 -0.32	47.85	46.62	47.70	210,355
09 Apr 15	47.37000 -0.87	48.53	47.17	48.22	182,580
08 Apr 15	48.24000 +0.11	48.44	47.91	48.18	132,594
07 Apr 15	48.13000 +0.03	48.78	47.89	48.14	158,947
06 Apr 15	48.10000 +0.13	48.35	47.41	47.41	130,953
02 Apr 15	47.97000 +1.32	48.25	46.67	46.67	227,594
01 Apr 15	46.65000 +0.13	47.02	46.37	46.37	312,436
31 Mar 15	46.52000 -0.48	47.08	46.33	46.77	173,543
30 Mar 15	47.00000 -0.45	47.50	46.97	47.50	189,041
27 Mar 15	47.45000 -0.21	47.78	47.30	47.53	160,802
26 Mar 15	47.66000 -1.00	49.02	47.43	48.60	188,991
25 Mar 15	48.66000 -0.75	50.98	48.62	49.49	206,862
24 Mar 15	49.41000 -1.04	50.73	49.25	50.31	311,234
23 Mar 15	50.45000 +1.74	50.48	48.68	48.68	169,342
20 Mar 15	48.71000 +0.84	48.78	48.11	48.11	309,886
19 Mar 15	47.87000 -0.37	48.38	47.84	48.19	324,841
18 Mar 15	48.24000 +0.15	48.28	47.62	48.00	347,235
17 Mar 15	48.09000 +0.19	48.20	47.60	47.75	276,479
16 Mar 15	47.90000 +0.25	48.59	47.74	47.93	159,481
13 Mar 15	47.65000 +0.11	48.05	47.43	47.63	196,534
12 Mar 15	47.54000 +0.56	48.36	47.14	47.14	204,157
11 Mar 15	46.98000 +0.63	47.26	46.35	46.35	249,366
10 Mar 15	46.35000 -0.64	47.27	46.28	46.95	302,440
09 Mar 15	46.99000 -0.31	47.80	46.96	47.44	296,295
06 Mar 15	47.30000 -0.64	48.56	47.14	47.53	315,130
05 Mar 15	47.94000 +0.07	48.20	47.51	47.89	204,765
04 Mar 15	47.87000 -0.09	47.99	47.25	47.69	141,087
03 Mar 15	47.96000 +0.23	48.55	47.78	47.83	472,635
02 Mar 15	47.73000 -0.41	48.06	47.29	47.99	229,077
27 Feb 15	48.14000 -0.25	48.53	47.70	48.36	195,649
26 Feb 15	48.39000 +0.05	48.93	47.97	48.42	143,114
25 Feb 15	48.34000 -0.06	49.00	47.75	48.26	191,095
24 Feb 15	48.40000 -0.50	49.34	48.31	49.11	124,006
23 Feb 15	48.90000 -0.02	49.24	48.33	48.69	208,250
20 Feb 15	48.92000 -0.09	49.34	48.41	49.09	377,215
19 Feb 15	49.01000 -0.18	49.52	48.43	49.08	228,051
18 Feb 15	49.19000 -0.18	49.72	48.65	49.14	205,943
17 Feb 15	49.37000 +0.45	49.47	48.08	48.78	272,177
13 Feb 15	48.92000 +0.25	49.11	48.11	48.74	209,453
12 Feb 15	48.67000 -0.09	49.38	48.40	48.99	160,373
11 Feb 15	48.76000 -0.77	49.56	48.62	49.36	121,414
10 Feb 15	49.53000 -1.09	50.88	49.18	50.88	170,337
09 Feb 15	50.62000 -0.97	51.43	49.97	51.28	240,317
06 Feb 15	51.59000 +0.00	52.07	51.01	51.42	331,484
05 Feb 15	51.59000 +1.00	51.61	50.72	50.72	186,100
04 Feb 15	50.59000 -0.45	51.52	50.42	51.00	163,441
03 Feb 15	51.04000 +1.07	51.34	49.52	50.16	190,142
02 Feb 15	49.97000 +0.25	50.33	49.27	49.97	221,719
30 Jan 15	49.72000 -0.49	50.40	49.32	49.82	283,534
29 Jan 15	50.21000 +1.83	50.46	47.94	48.44	240,176
28 Jan 15	48.38000 -2.43	50.96	48.23	50.10	401,456
27 Jan 15	50.81000 -4.80	54.00	50.26	54.00	868,821
26 Jan 15	55.61000 +0.60	55.72	54.51	54.83	215,756
23 Jan 15	55.01000 +0.14	55.33	54.50	54.71	207,468
22 Jan 15	54.87000 +1.45	54.97	53.10	53.66	135,520
21 Jan 15	53.42000 +0.31	53.86	52.72	52.92	203,095
20 Jan 15	53.11000 -0.32	53.49	52.49	53.49	147,950
16 Jan 15	53.43000 +0.65	53.51	52.18	52.67	144,067
15 Jan 15	52.78000 -0.33	53.35	51.81	53.13	348,630
14 Jan 15	53.11000 +0.37	53.74	51.82	52.13	171,014
13 Jan 15	52.74000 +1.87	52.81	51.29	51.29	199,528
12 Jan 15	50.87000 +1.09	51.14	50.05	50.75	177,279
09 Jan 15	49.78000 -0.98	50.95	49.67	50.71	144,278
08 Jan 15	50.76000 +0.52	51.37	50.10	50.38	186,676
07 Jan 15	50.24000 -0.59	51.24	49.74	51.19	226,396
06 Jan 15	50.83000 -1.96	53.88	50.65	52.31	168,247
05 Jan 15	52.79000 -1.60	54.60	52.71	54.27	107,503
02 Jan 15	54.39000 -1.28	55.96	54.15	55.96	74,791
31 Dec 14	55.67000 -0.21	56.79	55.27	56.14	98,693
30 Dec 14	55.88000 -0.33	56.75	55.79	56.44	37,186
29 Dec 14	56.21000 +0.06	56.64	55.92	56.20	87,525
26 Dec 14	56.15000 +0.19	56.66	55.88	56.31	55,202
24 Dec 14	55.96000 +0.00	56.29	55.38	56.12	32,313
23 Dec 14	55.96000 +0.37	56.66	55.63	55.63	84,068
22 Dec 14	55.59000 +0.15	55.74	54.87	55.34	100,414
19 Dec 14	55.43500 -0.17	56.12	54.89	55.51	397,287
18 Dec 14	55.61000 +0.65	55.84	55.08	55.60	152,701
17 Dec 14	54.96000 +1.05	55.02	53.54	53.88	196,672
16 Dec 14	53.91000 +0.01	54.29	53.55	53.91	194,527
15 Dec 14	53.90000 -1.38	55.46	53.44	55.46	301,081
12 Dec 14	55.28000 -1.45	56.45	54.67	56.06	185,060
11 Dec 14	56.73000 +0.37	57.55	56.08	56.65	141,741
10 Dec 14	56.36000 -2.04	58.70	56.18	58.29	155,273
09 Dec 14	58.40000 +1.94	58.78	56.06	56.06	232,782
08 Dec 14	56.46000 -0.30	56.89	55.86	56.54	167,942
05 Dec 14	56.76000 -0.27	57.71	56.34	57.00	130,971
04 Dec 14	57.03000 -0.13	57.45	56.60	57.21	97,701
03 Dec 14	57.16000 -0.81	58.71	57.15	57.73	101,059
02 Dec 14	57.97000 -0.54	59.01	57.56	58.38	105,736
01 Dec 14	58.51000 +0.73	59.04	57.28	57.85	175,681
28 Nov 14	57.78000 -1.43	59.33	57.65	59.14	198,547
26 Nov 14	59.21000 -0.14	59.34	58.96	59.08	168,097
25 Nov 14	59.35000 +0.04	59.90	58.80	59.64	94,445
24 Nov 14	59.31000 +0.65	59.35	58.50	58.75	108,725
21 Nov 14	58.66000 +0.57	58.75	58.37	58.75	114,130
20 Nov 14	58.09000 +0.77	58.27	57.24	57.24	85,316
19 Nov 14	57.32000 +0.10	58.03	56.42	57.39	105,872
18 Nov 14	57.22000 -0.05	57.77	57.06	57.49	79,442
17 Nov 14	57.27000 -0.55	57.84	57.00	57.62	59,975
14 Nov 14	57.82000 -1.19	59.09	57.56	59.09	85,227
13 Nov 14	59.01000 -0.15	59.23	58.52	59.17	88,605
12 Nov 14	59.16000 +0.09	59.18	58.89	58.89	115,448
11 Nov 14	59.07000 +0.05	59.11	58.79	59.11	70,647
10 Nov 14	59.02000 +0.10	59.17	58.71	58.94	148,445
07 Nov 14	58.92000 +0.34	59.03	58.44	58.53	162,805
06 Nov 14	58.58000 +0.58	58.67	57.78	58.20	103,878
05 Nov 14	58.00000 +0.02	58.50	57.61	58.21	108,221
04 Nov 14	57.98000 +0.56	58.30	57.35	57.44	136,536
03 Nov 14	57.42000 -1.66	59.10	57.27	59.10	243,491
31 Oct 14	59.08000 -0.02	59.84	58.87	59.42	211,946
30 Oct 14	59.10000 +0.30	59.10	57.91	58.53	202,334
29 Oct 14	58.80000 +0.29	59.10	58.31	58.77	70,385
28 Oct 14	58.51000 +1.79	58.68	56.78	56.78	124,530
27 Oct 14	56.72000 +0.12	56.79	55.98	56.33	80,829
24 Oct 14	56.60000 +0.09	56.99	56.06	56.57	101,340
23 Oct 14	56.51000 +0.82	56.71	55.52	55.96	172,353
22 Oct 14	55.69000 -0.26	56.74	55.54	56.17	119,610
21 Oct 14	55.95000 +1.20	56.31	54.48	54.88	110,153
20 Oct 14	54.75000 +0.75	54.79	53.70	53.70	125,859
17 Oct 14	54.00000 -0.96	55.73	53.98	55.73	256,672
16 Oct 14	54.96000 +0.22	55.33	52.78	54.06	269,248
15 Oct 14	54.74000 +0.36	55.16	53.35	53.73	186,023
14 Oct 14	54.38000 +0.26	55.81	53.50	54.51	188,884
13 Oct 14	54.12000 +0.96	54.99	52.76	53.25	162,038
10 Oct 14	53.16000 -0.38	54.07	53.08	53.22	141,158
09 Oct 14	53.54000 -1.09	54.78	53.44	54.46	128,173
08 Oct 14	54.63000 +0.66	54.67	53.36	53.93	96,685
07 Oct 14	53.97000 -1.25	54.65	53.91	54.65	144,502
06 Oct 14	55.22000 -0.33	55.69	55.06	55.56	116,653
03 Oct 14	55.55000 +0.02	56.43	55.32	56.07	145,237
02 Oct 14	55.53000 -0.05	55.90	55.14	55.56	153,004
01 Oct 14	55.58000 -0.40	56.65	55.53	56.00	266,172
30 Sep 14	55.98000 -0.07	56.41	55.72	55.97	205,174
29 Sep 14	56.05000 -0.02	56.52	55.29	55.59	160,772
26 Sep 14	56.07000 +0.07	56.30	55.42	56.05	106,586
25 Sep 14	56.00000 -0.09	56.35	55.35	56.10	267,936
24 Sep 14	56.09000 +0.25	56.32	55.49	55.79	128,019
23 Sep 14	55.84000 +0.22	56.38	55.00	55.40	239,800
22 Sep 14	55.62000 -0.66	56.35	55.30	55.89	100,800
19 Sep 14	56.28000 -0.87	57.82	56.10	57.19	307,100
18 Sep 14	57.15000 +0.98	57.39	55.84	56.24	128,100
17 Sep 14	56.17000 +0.29	57.00	55.51	55.81	229,300
16 Sep 14	55.88000 +0.49	56.08	54.99	55.34	178,100
15 Sep 14	55.39000 +0.15	55.70	54.74	55.25	169,300
12 Sep 14	55.24000 -0.04	55.74	54.44	55.37	222,900
11 Sep 14	55.28000 +0.17	55.82	54.75	54.75	230,000
10 Sep 14	55.11000 +0.35	55.31	54.63	54.70	186,300
09 Sep 14	54.76000 -1.26	56.27	54.49	55.84	222,100
08 Sep 14	56.02000 -0.46	56.50	55.79	56.50	124,100
05 Sep 14	56.48000 +0.01	56.77	55.85	56.15	185,700
04 Sep 14	56.47000 -0.42	57.59	56.35	57.11	159,100
03 Sep 14	56.89000 -0.51	57.75	56.67	57.75	228,000
02 Sep 14	57.40000 -0.36	58.24	57.32	57.92	89,300
29 Aug 14	57.76000 -0.12	58.42	57.38	57.88	99,800
28 Aug 14	57.88000 -0.89	58.73	57.80	58.65	176,200
27 Aug 14	58.77000 +2.13	59.10	56.69	56.69	218,300
26 Aug 14	56.64000 -0.30	57.24	56.50	56.96	117,600
25 Aug 14	56.94000 -0.16	57.65	56.61	57.22	56,900
22 Aug 14	57.10000 -0.72	58.08	57.05	57.84	68,500
21 Aug 14	57.82000 -0.12	58.19	57.27	57.87	116,900
20 Aug 14	57.94000 -0.90	58.79	57.85	58.79	117,600
19 Aug 14	58.84000 -0.26	59.10	58.51	59.07	186,100
18 Aug 14	59.10000 +1.01	59.15	58.40	58.53	99,700
15 Aug 14	58.09000 -0.15	59.10	57.53	58.73	152,300
14 Aug 14	58.24000 -0.10	58.68	57.90	58.32	95,600
13 Aug 14	58.34000 +0.03	58.89	58.10	58.36	128,000
12 Aug 14	58.31000 -0.55	59.10	58.01	58.66	91,500
11 Aug 14	58.86000 +0.10	59.14	58.57	59.10	102,400
08 Aug 14	58.76000 +0.67	59.08	57.49	58.07	95,800
07 Aug 14	58.09000 +0.35	58.40	57.41	57.75	118,300
06 Aug 14	57.74000 +1.07	58.13	56.33	56.33	126,400
05 Aug 14	56.67000 +0.08	57.21	56.27	56.46	97,200
04 Aug 14	56.59000 +1.15	56.81	55.19	55.54	99,600
01 Aug 14	55.44000 -0.97	56.56	55.14	56.44	147,400
31 Jul 14	56.41000 -0.22	56.65	55.98	56.07	194,700
30 Jul 14	56.63000 +0.42	56.77	55.99	56.56	72,800
29 Jul 14	56.21000 +0.16	56.63	55.88	56.24	69,300
28 Jul 14	56.05000 -0.55	56.54	55.63	56.54	84,000
25 Jul 14	56.60000 +0.36	56.63	55.26	55.84	283,100
24 Jul 14	56.24000 +0.34	56.97	55.87	56.09	149,700
23 Jul 14	55.90000 -0.34	56.20	55.47	56.20	127,300
22 Jul 14	56.24000 +0.21	57.03	56.02	56.27	124,400
21 Jul 14	56.03000 -0.29	56.42	55.07	56.02	192,500
18 Jul 14	56.32000 +0.98	56.60	54.89	55.04	148,500
17 Jul 14	55.34000 -0.66	56.59	54.45	55.30	524,700
16 Jul 14	56.00000 -0.46	57.23	55.87	56.84	141,800
15 Jul 14	56.46000 -0.24	57.45	56.23	56.55	128,600
14 Jul 14	56.70000 -0.10	57.25	56.56	57.25	131,600
11 Jul 14	56.80000 -0.19	57.07	56.16	56.77	144,900
10 Jul 14	56.99000 +0.04	57.38	55.43	56.00	164,800
09 Jul 14	56.95000 -0.17	57.26	56.72	57.26	196,800
08 Jul 14	57.12000 +0.07	57.32	56.37	56.78	182,500
07 Jul 14	57.05000 -1.80	59.09	56.38	58.80	290,800
03 Jul 14	58.85000 -0.20	59.10	58.64	58.99	182,900
02 Jul 14	59.05000 +0.47	59.10	58.08	58.47	297,300
01 Jul 14	58.58000 +0.99	58.69	57.52	57.52	208,600
30 Jun 14	57.59000 +0.15	57.91	56.81	57.40	196,300
27 Jun 14	57.44000 +0.31	57.70	56.75	56.75	302,700
26 Jun 14	57.13000 +0.07	57.36	56.45	57.07	169,200
25 Jun 14	57.06000 +0.06	57.40	56.42	56.70	160,100
24 Jun 14	57.00000 +0.08	57.58	56.65	56.65	258,200
23 Jun 14	56.92000 -0.10	57.44	56.56	57.01	197,700
20 Jun 14	57.02000 +0.61	57.07	56.56	56.56	202,800
19 Jun 14	56.41000 +0.02	56.57	56.00	56.38	134,700
18 Jun 14	56.39000 +1.29	56.44	54.66	54.99	171,600
17 Jun 14	55.10000 +0.85	55.60	54.02	54.02	171,200
16 Jun 14	54.25000 +0.65	54.37	53.57	53.57	441,700
13 Jun 14	53.60000 -1.17	54.92	53.42	54.92	127,000
12 Jun 14	54.77000 +0.17	54.82	53.94	54.68	255,300
11 Jun 14	54.60000 +0.06	54.67	54.27	54.29	280,500
10 Jun 14	54.54000 -0.50	55.08	54.15	54.73	96,400
09 Jun 14	55.04000 +0.14	55.55	54.70	54.72	108,200
06 Jun 14	54.90000 +0.50	55.46	53.95	54.69	119,700
05 Jun 14	54.40000 +0.83	54.42	52.83	53.50	137,500
04 Jun 14	53.57000 +1.47	53.72	51.87	52.06	174,600
03 Jun 14	52.10000 -0.95	53.13	51.90	52.70	159,800
02 Jun 14	53.05000 +0.53	53.29	52.06	52.48	131,500
30 May 14	52.52000 -0.20	53.12	52.14	52.78	128,900
29 May 14	52.72000 +0.49	52.77	52.00	52.29	90,700
28 May 14	52.23000 +0.01	52.34	51.74	52.08	150,400
27 May 14	52.22000 +0.84	52.29	51.61	51.72	101,600
23 May 14	51.38000 -0.31	51.81	51.20	51.81	95,300
22 May 14	51.69000 +0.67	51.97	51.14	51.14	74,800
21 May 14	51.02000 +0.71	51.28	50.21	50.34	137,100
20 May 14	50.31000 -0.90	50.97	49.90	50.96	181,600
19 May 14	51.21000 +0.50	51.48	50.03	50.62	109,600
16 May 14	50.71000 +0.45	50.82	49.95	50.15	170,600
15 May 14	50.26000 -0.21	50.51	49.88	50.13	272,300
14 May 14	50.47000 -0.79	51.30	50.05	51.26	196,900
13 May 14	51.26000 +0.02	51.49	50.48	51.20	235,700
12 May 14	51.24000 +0.94	51.98	50.58	50.58	175,400
09 May 14	50.30000 +0.54	50.48	49.38	49.44	110,100
08 May 14	49.76000 +0.24	50.35	49.16	49.35	154,200
07 May 14	49.52000 +0.60	49.64	48.51	48.87	185,000
06 May 14	48.92000 +0.07	49.46	48.22	48.77	158,300
05 May 14	48.85000 -0.01	49.07	48.17	48.49	119,700
02 May 14	48.86000 +0.00	49.73	48.61	48.96	175,300
01 May 14	48.86000 +0.09	49.09	48.34	48.50	331,300
30 Apr 14	48.77000 -0.24	48.99	47.88	48.88	196,700
29 Apr 14	49.01000 -0.32	49.92	48.89	49.63	123,100
28 Apr 14	49.33000 +0.72	49.67	48.36	48.64	150,800
25 Apr 14	48.61000 -0.50	48.95	47.95	48.78	148,500
24 Apr 14	49.11000 +0.06	49.51	48.82	49.20	138,800
23 Apr 14	49.05000 +0.87	49.80	48.43	48.72	160,800
22 Apr 14	48.18000 +0.44	48.60	47.27	47.66	148,000
21 Apr 14	47.73500 -1.10	49.09	46.66	48.43	194,800
17 Apr 14	48.84000 -0.27	53.64	47.72	51.00	307,300
16 Apr 14	49.11000 -0.92	50.64	48.73	50.49	244,600
15 Apr 14	50.03000 -0.41	50.69	49.41	50.48	115,800
14 Apr 14	50.44000 -0.06	50.99	50.06	50.99	129,200
11 Apr 14	50.50000 +2.05	50.77	47.52	48.33	324,100
10 Apr 14	48.45000 +0.66	49.07	46.01	48.55	384,600
09 Apr 14	47.79000 -0.15	48.71	47.45	48.20	275,000
08 Apr 14	47.94000 -0.85	49.15	47.89	48.85	162,300
07 Apr 14	48.79000 -0.39	49.81	48.66	49.13	155,800
04 Apr 14	49.18000 -0.57	50.18	48.60	50.11	138,900
03 Apr 14	49.75000 -0.62	50.63	49.10	50.47	153,000
02 Apr 14	50.37000 +0.56	50.52	49.42	49.94	153,500
01 Apr 14	49.81000 -0.65	50.60	49.48	50.51	210,400
31 Mar 14	50.46000 +1.50	50.94	48.86	49.39	298,900
28 Mar 14	48.96000 -0.30	50.21	48.75	49.24	138,000
27 Mar 14	49.26000 -0.04	49.87	49.03	49.14	143,600
26 Mar 14	49.30000 -0.17	50.32	48.84	50.00	184,100
25 Mar 14	49.47000 -3.56	52.90	48.88	52.90	356,100
24 Mar 14	53.03000 -1.03	54.30	52.44	54.22	159,100
21 Mar 14	54.06000 -0.10	54.95	53.91	54.43	163,400
20 Mar 14	54.16000 +0.29	54.40	53.60	53.82	88,900
19 Mar 14	53.87000 -0.13	54.27	53.60	53.90	120,800
18 Mar 14	54.00000 +0.38	54.15	53.55	53.55	128,700
17 Mar 14	53.62000 +0.96	53.98	52.73	52.73	172,700
14 Mar 14	52.66000 +0.06	53.04	51.85	52.29	121,700
13 Mar 14	52.59500 -0.97	53.83	51.08	53.83	242,300
12 Mar 14	53.57000 +0.04	53.72	53.13	53.38	128,800
11 Mar 14	53.53000 -0.12	53.85	53.20	53.84	165,700
10 Mar 14	53.65000 +0.49	53.95	52.99	52.99	104,600
07 Mar 14	53.16000 +0.57	53.48	52.60	52.97	101,300
06 Mar 14	52.59000 +0.26	53.01	51.59	52.57	146,500
05 Mar 14	52.33000 -1.16	53.34	52.21	53.34	148,800
04 Mar 14	53.49000 +1.89	53.78	52.30	52.30	218,400
03 Mar 14	51.60000 -1.23	52.82	51.13	52.45	116,200
28 Feb 14	52.83000 +1.26	53.26	51.58	51.70	238,100
27 Feb 14	51.57000 -0.18	52.01	51.04	51.54	179,000
26 Feb 14	51.75000 -0.85	53.06	51.63	52.69	241,900
25 Feb 14	52.60000 +0.36	52.85	51.71	52.41	284,600
24 Feb 14	52.24000 +1.35	52.63	50.50	50.84	199,100
21 Feb 14	50.89000 -0.27	51.42	50.17	51.42	299,500
20 Feb 14	51.16000 +0.15	51.58	50.49	50.91	246,600
19 Feb 14	51.01000 -1.11	52.33	50.53	52.00	191,700
18 Feb 14	52.12000 +0.52	56.34	51.47	55.28	231,100
14 Feb 14	51.60000 -0.08	52.22	51.24	51.72	157,800
13 Feb 14	51.68000 +1.79	51.79	49.61	49.61	201,200
12 Feb 14	49.89000 -0.45	50.90	49.51	50.55	123,800
11 Feb 14	50.34000 +0.95	50.44	48.79	49.26	204,100
10 Feb 14	49.39000 +0.14	49.56	48.49	49.16	116,200
07 Feb 14	49.25000 +0.26	50.15	48.46	49.11	201,200
06 Feb 14	48.99000 +0.32	49.14	48.49	48.84	208,200
05 Feb 14	48.67000 +0.01	49.27	48.02	48.52	189,900
04 Feb 14	48.66000 +0.68	49.22	47.98	48.10	260,600
03 Feb 14	47.98000 -1.16	49.14	46.77	49.14	305,300
31 Jan 14	49.14000 -0.25	49.67	48.13	48.52	273,700
30 Jan 14	49.39000 +0.08	50.00	49.10	49.62	321,800
29 Jan 14	49.31000 -0.51	49.94	48.78	49.67	330,900
28 Jan 14	49.82000 -5.70	53.24	49.56	52.64	680,100
27 Jan 14	55.52000 -1.64	57.28	55.19	57.20	331,200
24 Jan 14	57.16000 -1.05	58.82	56.78	57.68	262,700
23 Jan 14	58.21000 -0.13	58.72	57.98	58.19	219,400
22 Jan 14	58.34000 +0.17	59.21	58.05	58.42	127,500
21 Jan 14	58.17000 +0.13	58.89	57.93	58.49	115,300
17 Jan 14	58.04000 -0.48	58.79	57.68	58.36	113,500
16 Jan 14	58.52000 -1.30	60.21	58.26	59.60	169,400
15 Jan 14	59.82000 -0.13	60.16	59.60	59.98	95,500
14 Jan 14	59.95000 +0.61	60.10	59.03	59.63	105,900
13 Jan 14	59.34000 -0.35	60.05	58.69	59.28	194,500
10 Jan 14	59.69000 -0.22	60.25	59.28	59.73	144,700
09 Jan 14	59.91000 -1.37	61.85	59.55	61.64	152,800
08 Jan 14	61.28000 -1.83	63.11	60.17	62.96	282,900
07 Jan 14	63.11000 +0.52	63.38	61.98	62.57	147,400
06 Jan 14	62.59000 -0.20	63.93	62.26	62.86	121,900
03 Jan 14	62.79000 +0.88	63.00	61.45	61.91	115,800
02 Jan 14	61.91000 +0.07	62.12	60.73	61.40	164,400
31 Dec 13	61.84000 +0.22	62.31	61.63	61.88	140,500
30 Dec 13	61.62000 -0.23	61.97	60.95	61.72	137,300
27 Dec 13	61.85000 +0.34	62.38	60.77	61.77	159,500
26 Dec 13	61.51000 +0.05	62.24	61.30	61.79	109,200
24 Dec 13	61.46000 +0.59	61.98	60.84	60.84	46,900
23 Dec 13	60.87000 +0.79	61.66	60.07	60.34	193,300
20 Dec 13	60.08000 -0.27	60.99	59.20	60.30	525,500
19 Dec 13	60.35000 -2.41	62.61	60.15	62.51	172,800
18 Dec 13	62.76000 +1.36	63.26	61.08	61.64	291,000
17 Dec 13	61.40000 +0.74	61.61	59.81	60.48	114,300
16 Dec 13	60.66000 +1.66	61.08	59.29	59.39	261,000
13 Dec 13	59.00000 -0.11	60.15	58.87	59.26	91,100
12 Dec 13	59.11000 -0.25	59.81	58.31	59.28	134,600
11 Dec 13	59.36000 -0.72	60.63	59.19	60.34	132,900
10 Dec 13	60.08000 -1.00	61.58	59.72	61.09	186,000
09 Dec 13	61.08000 -1.30	62.78	60.75	62.78	183,100
06 Dec 13	62.38000 +0.15	63.21	62.12	63.01	154,400
05 Dec 13	62.23000 +1.07	62.37	60.13	61.54	205,400
04 Dec 13	61.16000 -0.59	61.68	60.79	61.48	194,500
03 Dec 13	61.75000 -1.33	63.49	61.63	63.17	145,600
02 Dec 13	63.08000 -0.50	63.59	62.14	63.33	139,200
29 Nov 13	63.58000 +0.06	63.99	62.80	63.77	66,200
27 Nov 13	63.52000 +0.71	63.75	62.23	62.95	114,700
26 Nov 13	62.81000 +0.58	63.57	61.75	62.12	161,000
25 Nov 13	62.23000 -1.06	63.38	61.74	63.38	91,200
22 Nov 13	63.29000 -0.04	64.06	62.78	63.54	151,200
21 Nov 13	63.33000 +1.89	63.63	61.22	61.44	99,400
20 Nov 13	61.44000 -0.30	62.00	61.05	61.81	72,900
19 Nov 13	61.74000 -0.17	62.59	61.04	62.08	99,000
18 Nov 13	61.91000 -1.08	63.47	61.58	63.34	120,500
15 Nov 13	62.99000 +2.14	63.59	61.11	61.11	131,700
14 Nov 13	60.85000 +0.78	61.10	59.61	59.97	93,000
13 Nov 13	60.07000 +0.06	60.35	59.34	59.80	109,000
12 Nov 13	60.01000 -0.56	61.04	59.76	60.83	167,200
11 Nov 13	60.56600 +0.57	60.68	59.55	60.06	138,000
08 Nov 13	60.00000 -1.78	61.85	59.60	61.78	130,800
07 Nov 13	61.78000 +0.27	62.21	60.64	61.65	254,100
06 Nov 13	61.51000 +0.22	62.14	58.26	61.46	57,900
05 Nov 13	61.29000 -0.33	62.08	61.17	61.49	97,700
04 Nov 13	61.62000 +1.42	61.87	60.46	60.46	199,400
01 Nov 13	60.20000 -0.29	60.94	59.49	60.39	151,400
31 Oct 13	60.49000 -1.23	62.00	60.41	61.83	128,400
30 Oct 13	61.72000 -0.16	62.75	61.20	62.09	126,100
29 Oct 13	61.88000 +0.67	62.26	61.45	61.45	119,600
28 Oct 13	61.20500 +0.59	61.22	60.54	60.77	81,700
25 Oct 13	60.62000 -0.37	61.74	60.19	61.30	118,800
24 Oct 13	60.99000 +0.22	61.72	59.53	60.66	120,900
23 Oct 13	60.77000 -0.55	61.77	60.38	60.88	117,000
22 Oct 13	61.32000 +1.12	61.46	60.21	60.30	122,700
21 Oct 13	60.20000 +0.70	60.30	59.12	59.44	189,700
18 Oct 13	59.50000 +1.35	59.77	57.75	58.50	179,000
17 Oct 13	58.15000 +1.27	58.24	56.10	57.00	254,900
16 Oct 13	56.88000 -0.28	57.69	56.13	57.25	248,100
15 Oct 13	57.16000 -0.51	57.60	56.82	57.42	90,900
14 Oct 13	57.67000 -0.20	57.84	57.40	57.74	126,900
11 Oct 13	57.87000 -0.68	58.32	57.40	58.22	161,800
10 Oct 13	58.55000 +1.93	58.71	56.58	57.21	82,400
09 Oct 13	56.62000 +0.05	56.98	56.01	56.62	81,300
08 Oct 13	56.57000 -0.22	57.08	56.51	56.96	116,500
07 Oct 13	56.79000 -0.27	56.99	56.31	56.63	118,900
04 Oct 13	57.06000 +0.68	57.18	56.25	56.25	84,400
03 Oct 13	56.38000 -0.39	56.76	55.90	56.58	127,200
02 Oct 13	56.77000 +0.23	56.97	55.82	56.07	221,400
01 Oct 13	56.54000 -1.35	57.58	56.10	56.75	311,100
30 Sep 13	57.89000 -0.37	58.38	56.20	57.46	230,500
27 Sep 13	58.26000 -0.45	58.71	57.87	58.20	152,500
26 Sep 13	58.71000 +0.45	58.94	57.87	58.36	193,600
25 Sep 13	58.26000 -0.22	58.78	57.41	58.38	178,400
24 Sep 13	58.48000 -1.22	60.91	58.31	59.66	194,200
23 Sep 13	59.70000 +1.14	59.72	57.93	58.50	152,900
20 Sep 13	58.56000 -0.62	59.28	57.97	59.22	378,600
19 Sep 13	59.18000 +0.37	59.45	58.25	59.14	85,800
18 Sep 13	58.81000 +1.86	58.89	56.83	57.01	93,400
17 Sep 13	56.95000 +0.05	57.27	56.52	56.90	55,100
16 Sep 13	56.90000 +0.71	57.23	55.61	56.87	82,800
13 Sep 13	56.19000 +0.42	56.43	55.41	56.01	52,200
12 Sep 13	55.77000 +0.52	56.25	55.00	55.24	59,300
11 Sep 13	55.25000 -1.56	56.81	55.04	56.81	107,200
10 Sep 13	56.81000 +0.15	57.09	56.30	56.78	87,800
09 Sep 13	56.66000 +1.18	56.74	55.11	55.11	82,400
06 Sep 13	55.48000 -0.02	55.91	54.42	55.91	51,500
05 Sep 13	55.50000 -0.36	56.05	54.53	56.02	106,900
04 Sep 13	55.86000 +0.99	56.59	54.53	54.89	162,600
03 Sep 13	54.87000 -0.40	56.22	54.65	55.93	87,300
30 Aug 13	55.27000 -0.12	55.43	54.68	55.16	116,400
29 Aug 13	55.39000 +0.37	55.43	54.81	55.00	137,100
28 Aug 13	55.02000 +0.61	55.14	54.00	54.46	189,800
27 Aug 13	54.41000 -0.79	55.12	53.73	54.59	141,300
26 Aug 13	55.20000 +1.27	55.34	53.42	54.05	178,800
23 Aug 13	53.93000 +0.63	54.13	52.72	53.31	129,600
22 Aug 13	53.30000 +0.03	53.64	51.00	53.28	74,500
21 Aug 13	53.27000 -1.05	54.57	52.91	54.14	73,100
20 Aug 13	54.32000 +0.92	54.58	53.28	53.36	72,300
19 Aug 13	53.40000 -0.74	54.73	53.33	53.95	58,600
16 Aug 13	54.14000 -0.93	55.11	54.14	54.73	78,700
15 Aug 13	55.07000 -1.70	57.00	54.80	56.28	226,600
14 Aug 13	56.77000 +1.34	56.85	54.82	55.33	189,600
13 Aug 13	55.43000 +1.15	55.47	54.07	54.23	87,400
12 Aug 13	54.28000 -0.19	54.41	53.76	54.00	116,400
09 Aug 13	54.47000 +0.19	54.60	53.85	54.04	82,000
08 Aug 13	54.28000 +1.19	54.34	53.09	53.18	53,700
07 Aug 13	53.09000 -0.40	53.55	52.79	53.24	109,800
06 Aug 13	53.49000 -1.07	54.51	53.36	54.20	86,300
05 Aug 13	54.56000 -0.84	55.91	54.43	55.41	94,300
02 Aug 13	55.40000 +0.19	55.85	53.80	54.90	211,300
01 Aug 13	55.21000 +1.81	57.09	53.69	53.69	317,200
31 Jul 13	53.40000 +0.60	54.02	52.69	52.80	197,300
30 Jul 13	52.80000 +0.68	52.84	52.15	52.32	105,700
29 Jul 13	52.12000 -0.39	52.85	52.08	52.37	70,300
26 Jul 13	52.51000 +0.53	52.58	51.16	51.56	129,500
25 Jul 13	51.98000 -0.26	52.21	51.39	52.03	168,000
24 Jul 13	52.24000 -0.65	53.34	52.05	52.88	228,900
23 Jul 13	52.89000 +1.13	53.02	51.85	51.86	180,900
22 Jul 13	51.76000 +0.76	51.83	50.75	50.75	86,200
19 Jul 13	51.00000 +0.32	51.30	50.41	50.58	123,300
18 Jul 13	50.68000 -0.65	51.76	50.39	51.29	160,600
17 Jul 13	51.33000 +0.94	52.38	49.62	50.88	135,900
16 Jul 13	50.39000 -0.43	51.24	49.69	50.99	222,200
15 Jul 13	50.82000 -0.38	51.74	50.74	51.07	148,200
12 Jul 13	51.20000 +0.11	51.62	50.72	50.88	146,800
11 Jul 13	51.09000 +0.68	51.67	50.02	50.99	177,600
10 Jul 13	50.41000 -0.56	51.14	50.10	51.00	112,400
09 Jul 13	50.97000 +0.33	51.64	50.41	50.74	154,700
08 Jul 13	50.64000 -0.30	51.00	50.03	50.99	165,300
05 Jul 13	50.94000 +0.84	51.12	50.34	50.72	183,600
03 Jul 13	50.10000 -0.66	50.98	49.74	50.48	102,300
02 Jul 13	50.76000 +0.75	50.84	50.10	50.44	170,200
01 Jul 13	50.01000 +0.80	50.03	48.52	48.88	263,900
28 Jun 13	49.21000 +0.31	49.56	48.50	48.67	264,400
27 Jun 13	48.90000 -0.50	49.38	48.58	49.35	464,300
26 Jun 13	49.40000 -5.80	51.50	47.56	50.00	823,200
25 Jun 13	55.20000 +0.64	55.44	54.23	55.00	79,600
24 Jun 13	54.56000 +0.68	55.12	53.25	53.28	193,200
21 Jun 13	53.88000 -1.20	55.66	53.71	55.17	392,000
20 Jun 13	55.08000 -2.91	58.40	54.64	57.26	251,600
19 Jun 13	57.99000 +0.05	58.38	57.90	57.98	139,300
18 Jun 13	57.94000 -0.07	58.39	57.66	58.20	127,100
17 Jun 13	58.01000 +0.96	58.07	57.20	57.58	108,800
14 Jun 13	57.05000 -0.48	57.59	56.74	57.59	155,900
13 Jun 13	57.53000 +1.02	57.70	56.41	56.70	187,600
12 Jun 13	56.51000 +0.16	56.89	56.04	56.86	157,100
11 Jun 13	56.35000 -0.34	56.42	55.35	55.87	139,300
10 Jun 13	56.69000 -0.27	57.33	56.12	57.04	92,500
07 Jun 13	56.96000 +1.12	57.12	55.66	56.33	175,400
06 Jun 13	55.84000 +1.32	55.85	54.36	54.44	166,900
05 Jun 13	54.52000 +0.76	54.66	53.62	53.75	148,700
04 Jun 13	53.76000 -0.63	54.91	53.32	54.54	125,300
03 Jun 13	54.39000 +0.58	54.54	53.14	53.99	188,500
31 May 13	53.81000 -0.90	54.84	53.52	54.25	112,800
30 May 13	54.71000 +0.10	55.00	54.24	54.93	63,500
29 May 13	54.61000 +0.12	54.73	53.65	54.13	167,900
28 May 13	54.49000 +0.40	54.81	54.23	54.81	189,200
24 May 13	54.09000 +0.05	54.43	52.71	53.81	87,200
23 May 13	54.04000 -0.48	54.64	53.54	54.23	85,200
22 May 13	54.52000 -0.84	55.83	54.25	55.49	190,100
21 May 13	55.36000 +0.07	55.93	55.04	55.41	97,600
20 May 13	55.29000 -0.46	56.01	55.03	55.36	108,100
17 May 13	55.75000 +0.71	55.89	54.61	55.45	347,800
16 May 13	55.04000 -0.14	55.50	54.95	55.19	221,000
15 May 13	55.18000 -0.06	55.59	55.00	55.25	170,100
14 May 13	55.24000 +1.08	55.42	54.10	54.10	279,900
13 May 13	54.16000 -0.45	55.00	54.10	54.45	88,000
10 May 13	54.61000 +0.66	54.62	53.73	54.03	133,300
09 May 13	53.95000 -0.20	54.40	53.85	54.13	149,900
08 May 13	54.15000 -0.09	54.22	53.59	54.05	130,100
07 May 13	54.24000 +0.50	54.26	53.61	53.75	62,600
06 May 13	53.74000 +0.56	53.99	53.21	53.21	74,100
03 May 13	53.18000 +0.82	53.62	52.41	52.93	164,200
02 May 13	52.36000 +1.51	52.37	51.24	51.24	151,600
01 May 13	50.85000 -0.62	51.68	50.84	51.15	278,500
30 Apr 13	51.47000 +0.32	51.47	50.91	50.91	146,800
29 Apr 13	51.15000 +0.24	51.64	51.00	51.07	204,100
26 Apr 13	50.91000 -0.51	51.43	50.71	51.39	154,100
25 Apr 13	51.42000 -0.63	52.50	51.35	52.34	222,100
24 Apr 13	52.05000 -0.95	52.81	51.62	52.75	303,600
23 Apr 13	53.00000 +0.74	53.03	52.15	52.64	209,500
22 Apr 13	52.26000 -0.40	52.84	51.65	52.76	295,500
19 Apr 13	52.66000 -0.01	53.53	52.36	52.75	174,900
18 Apr 13	52.67000 +0.37	52.75	51.86	51.95	188,900
17 Apr 13	52.30000 -0.51	53.81	51.76	52.50	398,000
16 Apr 13	52.81000 +2.11	53.48	51.01	51.25	458,200
15 Apr 13	50.70000 -4.27	54.53	49.71	54.53	1,224,000
12 Apr 13	54.97000 -2.28	57.03	54.81	56.85	168,900
11 Apr 13	57.25000 +0.01	57.89	56.48	57.06	99,300
10 Apr 13	57.24000 +1.21	57.82	56.04	56.04	133,400
09 Apr 13	56.03000 +0.28	56.24	55.74	55.75	107,300
08 Apr 13	55.75000 +0.33	55.87	55.19	55.59	61,800
05 Apr 13	55.42000 +0.17	55.47	54.50	54.68	98,500
04 Apr 13	55.25000 -0.78	56.68	55.07	55.95	377,400
03 Apr 13	56.03000 -0.42	56.46	55.63	56.39	192,600
02 Apr 13	56.45000 -0.68	57.56	56.17	57.28	135,300
01 Apr 13	57.13000 -1.21	58.33	56.76	58.17	182,700
28 Mar 13	58.34000 +0.56	58.76	57.39	57.90	224,400
27 Mar 13	57.78000 +0.64	58.19	56.50	56.94	186,100
26 Mar 13	57.14000 +1.65	57.27	55.73	55.84	362,500
25 Mar 13	55.49000 +0.17	56.27	54.75	55.66	124,100
22 Mar 13	55.32000 +1.10	55.80	54.32	54.37	124,000
21 Mar 13	54.22000 -0.13	54.74	53.72	54.36	105,100
20 Mar 13	54.35000 +0.67	54.35	53.77	54.02	66,900
19 Mar 13	53.68000 -0.28	54.28	53.42	54.09	100,100
18 Mar 13	53.96000 -0.19	54.18	53.39	53.93	115,000
15 Mar 13	54.15000 -0.95	55.27	53.53	55.27	289,400
14 Mar 13	55.10000 +0.50	55.14	54.37	54.90	139,700
13 Mar 13	54.60000 -0.53	54.76	53.03	53.52	217,200
12 Mar 13	55.13000 +0.16	55.20	54.66	54.90	108,700
11 Mar 13	54.97000 +0.02	55.04	54.66	54.77	140,400
08 Mar 13	54.95000 -0.16	55.63	54.71	55.63	148,800
07 Mar 13	55.11000 +0.18	55.37	54.57	54.87	153,700
06 Mar 13	54.93000 +0.21	55.08	54.36	54.74	100,300
05 Mar 13	54.72000 +0.35	55.32	54.30	54.72	122,100
04 Mar 13	54.37000 +0.34	54.49	53.32	53.80	174,200
01 Mar 13	54.03000 +1.12	54.35	52.48	52.48	191,200
28 Feb 13	52.91000 -0.21	53.76	52.87	53.01	172,000
27 Feb 13	53.12000 -0.29	53.97	52.32	52.34	169,600
26 Feb 13	53.41000 +0.18	54.19	52.52	53.41	381,300
25 Feb 13	53.23000 -1.47	55.01	53.22	55.01	138,100
22 Feb 13	54.70000 +0.28	54.84	53.64	54.68	95,700
21 Feb 13	54.42000 -0.45	55.11	54.00	55.00	103,500
20 Feb 13	54.87000 -1.02	55.88	54.73	55.75	135,000
19 Feb 13	55.89000 +1.18	55.93	54.76	54.78	177,300
15 Feb 13	54.71000 -0.18	54.96	54.62	54.95	230,000
14 Feb 13	54.89000 -0.01	54.97	54.75	54.90	221,600
13 Feb 13	54.90000 +0.16	54.95	54.64	54.89	109,700
12 Feb 13	54.74000 +0.34	54.90	54.07	54.47	80,200
11 Feb 13	54.40000 -0.01	54.58	54.04	54.20	111,300
08 Feb 13	54.41000 +0.46	54.54	53.87	53.87	127,900
07 Feb 13	53.95000 +0.12	54.06	53.36	53.81	153,600
06 Feb 13	53.83000 +0.35	53.89	53.29	53.35	86,000
05 Feb 13	53.48000 -0.02	53.97	53.14	53.75	132,700
04 Feb 13	53.50000 -0.01	53.89	52.82	53.41	170,400
01 Feb 13	53.51000 +0.20	53.80	52.29	52.29	149,000
31 Jan 13	53.31000 -0.17	53.93	53.00	53.24	119,400
30 Jan 13	53.48000 -0.03	53.94	53.16	53.58	125,200
29 Jan 13	53.51000 +0.30	53.67	52.59	53.15	142,700
28 Jan 13	53.21000 -0.38	53.50	52.62	53.50	189,700
25 Jan 13	53.59000 +0.19	53.84	52.53	52.81	178,500
24 Jan 13	53.40000 +2.13	54.45	51.39	51.43	257,400
23 Jan 13	51.27000 -0.43	51.50	50.77	51.50	420,600
22 Jan 13	51.70000 +0.10	51.83	51.47	51.74	273,000
18 Jan 13	51.60000 +0.30	51.73	51.10	51.12	76,800
17 Jan 13	51.30000 +0.53	51.53	50.49	50.96	161,500
16 Jan 13	50.77000 +0.10	50.84	50.27	50.67	109,100
15 Jan 13	50.67000 +0.63	51.04	49.50	49.79	118,100
14 Jan 13	50.04000 +0.16	50.19	49.09	49.78	94,300
11 Jan 13	49.88000 +0.00	50.19	49.60	49.98	83,100
10 Jan 13	49.88000 -0.52	50.56	49.46	50.56	162,000
09 Jan 13	50.40000 +1.44	50.51	49.03	49.24	169,600
08 Jan 13	48.96000 -0.23	49.29	48.28	49.10	254,800
07 Jan 13	49.19000 -0.53	49.88	48.69	49.88	148,200
04 Jan 13	49.71920 -0.25	50.27	49.64	50.27	125,600
03 Jan 13	49.97000 -0.20	50.78	49.78	50.39	155,300
02 Jan 13	50.17000 +0.55	50.52	49.42	50.25	239,000
31 Dec 12	49.62000 +1.31	49.64	47.62	48.16	175,400
28 Dec 12	48.31000 +0.42	48.75	47.52	47.54	217,200
27 Dec 12	47.89000 -0.71	48.74	47.36	48.74	88,600
26 Dec 12	48.60000 -0.27	49.18	48.29	48.92	149,700
24 Dec 12	48.87000 +0.01	49.13	47.87	48.76	121,800
21 Dec 12	48.86000 +0.07	48.93	47.00	48.27	292,300
20 Dec 12	48.79000 +0.45	48.83	48.38	48.45	113,200
19 Dec 12	48.34000 -0.17	48.88	48.30	48.68	129,500
18 Dec 12	48.51000 -0.10	48.92	47.86	48.70	189,400
17 Dec 12	48.61000 +0.62	48.62	47.96	48.28	88,900
14 Dec 12	47.99000 -0.12	48.53	47.77	48.02	156,800
13 Dec 12	48.11000 -0.16	48.62	47.67	48.40	91,600
12 Dec 12	48.27000 -0.75	49.32	48.21	49.32	206,800
11 Dec 12	49.02000 +0.34	49.40	48.33	49.07	205,900
10 Dec 12	48.68000 +0.10	48.96	48.01	48.81	126,600
07 Dec 12	48.58000 +0.29	48.92	48.34	48.60	218,200
06 Dec 12	48.29000 -0.46	49.14	48.15	48.74	84,200
05 Dec 12	48.75000 +0.78	49.06	47.85	48.19	214,300
04 Dec 12	47.97000 -0.13	48.25	47.50	48.05	173,900
03 Dec 12	48.10000 -0.21	48.96	47.58	48.51	273,300
30 Nov 12	48.31000 -0.69	49.00	47.85	49.00	273,300
29 Nov 12	49.00000 +0.75	49.04	48.37	48.49	135,200
28 Nov 12	48.25000 +0.13	48.35	47.06	47.83	175,400
27 Nov 12	48.12000 +0.12	48.35	47.27	48.05	214,700
26 Nov 12	48.00000 +0.50	48.00	46.98	47.32	244,600
23 Nov 12	47.50000 +0.29	47.50	47.23	47.46	42,400
21 Nov 12	47.21000 +0.77	47.51	46.20	46.65	150,900
20 Nov 12	46.44000 -0.76	46.96	45.58	46.96	159,700
19 Nov 12	47.20000 +2.32	47.20	44.92	45.30	221,600
16 Nov 12	44.88000 +0.63	45.01	43.89	44.09	237,600
15 Nov 12	44.25000 +2.43	44.94	42.83	43.00	393,300
14 Nov 12	41.82000 +0.07	43.11	41.17	41.94	249,400
13 Nov 12	41.75000 -0.41	42.46	41.60	42.04	89,600
12 Nov 12	42.16000 -0.34	42.89	41.85	42.89	93,700
09 Nov 12	42.50000 -0.34	43.14	42.40	42.58	87,700
08 Nov 12	42.84000 -0.66	43.61	42.80	43.30	91,500
07 Nov 12	43.50000 -1.90	44.83	43.50	44.83	208,000
06 Nov 12	45.40000 +1.14	45.51	44.32	44.49	93,000
05 Nov 12	44.26000 -0.38	45.08	43.97	44.69	94,900
02 Nov 12	44.64000 -0.60	45.84	44.24	45.21	275,300
01 Nov 12	45.24000 +0.58	45.30	44.23	44.65	232,500
31 Oct 12	44.66000 -0.18	44.87	43.89	44.87	74,100
26 Oct 12	44.84000 +0.95	44.93	43.82	43.95	145,100
25 Oct 12	43.89000 -0.35	44.85	43.11	44.65	264,000
24 Oct 12	44.24000 -0.99	45.53	44.10	45.53	106,900
23 Oct 12	45.23000 +0.11	45.27	44.69	44.83	385,500
22 Oct 12	45.12000 -0.52	45.69	44.96	45.69	132,400
19 Oct 12	45.64000 +0.47	45.86	44.78	45.01	206,500
18 Oct 12	45.17000 +0.66	45.40	44.56	44.60	170,900
17 Oct 12	44.51000 -0.23	45.44	43.51	44.70	208,700
16 Oct 12	44.74000 -0.09	45.23	43.81	44.98	160,200
15 Oct 12	44.83000 +0.00	45.11	44.55	44.85	58,300
12 Oct 12	44.83000 -0.36	45.58	44.59	45.14	71,800
11 Oct 12	45.19000 -0.01	45.72	44.92	45.60	139,000
10 Oct 12	45.20000 -0.53	45.90	44.74	45.90	129,100
09 Oct 12	45.73000 -1.00	46.90	45.66	46.82	82,500
08 Oct 12	46.73000 -0.09	47.10	46.67	46.67	44,100
05 Oct 12	46.82000 -0.57	47.49	46.75	47.09	122,700
04 Oct 12	47.39000 +1.00	47.40	46.54	46.66	125,400
03 Oct 12	46.39000 -0.45	47.12	46.14	46.86	138,100
02 Oct 12	46.84000 +0.00	47.25	46.44	47.16	125,000
01 Oct 12	46.84000 +0.83	47.46	46.26	46.45	300,700
28 Sep 12	46.01000 -0.32	46.40	45.83	46.11	89,200
27 Sep 12	46.33000 +1.35	46.33	44.78	45.22	193,900
26 Sep 12	44.98000 -0.77	45.34	44.46	44.73	156,400
25 Sep 12	45.75000 -0.85	47.20	45.60	46.80	183,700
24 Sep 12	46.60000 +0.34	46.66	45.58	45.96	202,200
21 Sep 12	46.26000 +0.01	46.93	45.87	46.84	673,000
20 Sep 12	46.25020 +0.56	46.58	44.95	45.55	208,300
19 Sep 12	45.69000 -0.30	46.56	44.94	45.97	139,500
18 Sep 12	45.99000 -0.32	46.61	45.83	46.10	96,600
17 Sep 12	46.31000 -0.96	47.00	45.67	46.97	148,900
14 Sep 12	47.27000 +0.75	47.50	46.66	46.82	213,100
13 Sep 12	46.52000 +0.83	46.97	45.26	45.86	161,700
12 Sep 12	45.69000 -0.28	46.04	45.28	46.00	80,100
11 Sep 12	45.97000 +0.27	46.00	45.46	45.83	101,000
10 Sep 12	45.70000 +0.48	46.00	44.90	45.07	203,500
07 Sep 12	45.22000 +0.21	45.48	44.89	45.30	151,800
06 Sep 12	45.01000 +0.53	45.81	44.06	44.72	114,300
05 Sep 12	44.48000 -0.89	46.00	44.35	44.99	228,500
04 Sep 12	45.37000 +0.75	45.55	43.95	44.70	223,200
31 Aug 12	44.62000 +0.44	44.86	44.11	44.51	156,300
30 Aug 12	44.18000 -0.51	44.99	43.79	44.34	107,300
29 Aug 12	44.69000 +0.07	44.95	44.51	44.64	118,600
28 Aug 12	44.62000 +0.63	45.00	43.28	43.88	181,300
27 Aug 12	43.99000 -0.48	44.84	43.47	44.80	249,200
24 Aug 12	44.47000 +1.12	44.80	43.00	43.11	233,000
23 Aug 12	43.35000 +0.07	43.54	43.11	43.18	70,200
22 Aug 12	43.28000 +0.18	43.46	42.70	43.00	148,700
21 Aug 12	43.10000 +0.75	43.86	42.39	42.45	218,800
20 Aug 12	42.35000 +0.46	42.44	41.39	41.73	224,400
17 Aug 12	41.89000 -0.55	42.42	41.46	42.29	107,100
16 Aug 12	42.44000 +1.33	42.69	41.11	41.11	165,500
15 Aug 12	41.11000 +0.88	41.31	40.06	40.09	79,300
14 Aug 12	40.23000 -0.74	41.31	39.88	41.31	109,900
13 Aug 12	40.97000 +0.41	41.24	40.25	40.63	96,300
10 Aug 12	40.56000 -0.22	40.76	40.34	40.76	55,200
09 Aug 12	40.78000 -0.36	41.21	40.74	41.14	45,500
08 Aug 12	41.14000 +0.00	41.48	40.68	41.00	84,700
07 Aug 12	41.14000 +1.34	41.84	39.99	40.18	137,800
06 Aug 12	39.80000 +0.02	40.53	39.75	39.92	104,100
03 Aug 12	39.78000 +0.46	40.10	39.54	39.67	128,500
02 Aug 12	39.32000 +0.07	39.55	38.72	38.72	120,400
01 Aug 12	39.25000 -0.85	40.36	39.23	40.22	175,500
31 Jul 12	40.10000 -0.96	40.95	40.08	40.95	129,500
30 Jul 12	41.06000 +0.23	41.26	40.45	40.79	107,900
27 Jul 12	40.83000 +0.63	40.98	39.72	40.45	132,100
26 Jul 12	40.20000 -0.99	41.72	39.41	41.65	332,300
25 Jul 12	41.19000 +0.19	41.26	40.59	41.12	93,100
24 Jul 12	41.00000 -0.23	41.26	40.64	41.26	132,200
23 Jul 12	41.23000 -0.31	41.51	40.60	41.07	116,500
20 Jul 12	41.54000 -0.37	42.04	41.51	41.85	211,100
19 Jul 12	41.91000 -0.07	42.67	41.49	42.27	158,100
18 Jul 12	41.98000 +0.72	42.22	41.09	41.51	277,100
17 Jul 12	41.26000 +0.00	41.69	41.05	41.47	170,300
16 Jul 12	41.26000 -0.51	42.14	40.96	41.51	268,100
13 Jul 12	41.77000 +1.28	42.36	40.62	40.70	115,400
12 Jul 12	40.49000 -0.39	40.76	39.73	40.62	144,100
11 Jul 12	40.88000 +0.47	41.00	40.00	40.45	110,900
10 Jul 12	40.41000 -0.09	40.95	40.17	40.72	103,800
09 Jul 12	40.50000 +0.08	40.65	39.93	40.22	88,000
06 Jul 12	40.42000 -0.26	40.51	40.11	40.24	44,800
05 Jul 12	40.68000 -0.48	41.15	40.62	41.10	61,200
03 Jul 12	41.16000 +0.64	41.17	40.32	40.56	67,700
02 Jul 12	40.52000 +0.35	40.59	39.65	40.34	231,700
29 Jun 12	40.17000 +0.58	40.62	40.02	40.57	269,800
28 Jun 12	39.59000 +0.00	39.75	39.03	39.20	100,100
27 Jun 12	39.59000 +0.62	39.62	38.99	39.00	111,100
26 Jun 12	38.97000 +0.28	39.38	38.70	38.84	191,200
25 Jun 12	38.69000 -0.04	39.01	38.12	38.12	178,200
22 Jun 12	38.73000 +0.95	38.80	37.90	37.90	181,600
21 Jun 12	37.78000 -0.75	38.59	37.48	38.59	195,800
20 Jun 12	38.53000 -0.62	39.48	38.39	39.07	156,400
19 Jun 12	39.15000 +1.33	39.58	37.99	38.10	171,100
18 Jun 12	37.82000 +0.31	38.09	37.21	37.21	128,000
15 Jun 12	37.51000 +0.49	37.55	36.74	37.08	284,200
14 Jun 12	37.02000 +0.18	37.13	36.71	36.99	129,100
13 Jun 12	36.84000 -0.35	37.64	36.74	37.17	301,800
12 Jun 12	37.19000 +1.59	37.47	35.23	36.16	299,900
11 Jun 12	35.60000 -0.57	36.67	35.45	36.57	192,000
08 Jun 12	36.17000 +0.25	36.21	35.66	35.83	83,100
07 Jun 12	35.92000 -0.53	36.93	35.87	36.93	136,000
06 Jun 12	36.45000 +0.66	36.82	35.51	35.82	179,300
05 Jun 12	35.79000 +0.48	35.81	35.02	35.02	193,700
04 Jun 12	35.31000 +0.33	35.40	34.80	34.96	227,300
01 Jun 12	34.98000 -2.48	36.48	34.78	35.86	646,800
31 May 12	37.46000 +0.04	37.66	37.07	37.42	213,900
30 May 12	37.42000 -0.03	37.62	36.96	37.06	227,400
29 May 12	37.45000 +0.82	37.72	37.05	37.05	317,500
25 May 12	36.63000 +0.04	37.13	36.52	36.66	139,700
24 May 12	36.59000 -0.09	37.03	36.19	36.61	292,700
23 May 12	36.68000 -1.44	38.38	36.00	37.75	795,000
22 May 12	38.12000 +0.18	38.14	37.57	37.94	336,900
21 May 12	37.94000 +0.59	38.00	37.07	37.37	183,900
18 May 12	37.35000 +0.27	37.62	36.91	36.98	345,400
17 May 12	37.08000 -0.69	37.99	36.70	37.92	307,400
16 May 12	37.77000 -0.59	38.59	37.74	38.59	132,200
15 May 12	38.36000 +0.02	38.72	38.10	38.32	230,000
14 May 12	38.34000 -0.70	38.87	38.30	38.61	116,000
11 May 12	39.04000 +0.01	39.36	38.35	38.69	193,500
10 May 12	39.03000 +0.09	39.44	38.57	39.28	175,000
09 May 12	38.94000 -0.79	39.50	38.81	39.24	99,000
08 May 12	39.73000 -0.09	39.78	38.93	39.46	188,400
07 May 12	39.82000 -0.15	40.25	39.51	39.96	170,000
04 May 12	39.96500 -0.29	40.02	39.48	40.00	200,500
03 May 12	40.26000 -0.57	40.87	40.15	40.70	114,400
02 May 12	40.83000 -0.24	41.09	40.48	40.72	233,700
01 May 12	41.07000 +0.11	41.55	40.48	40.88	236,000
30 Apr 12	40.96000 -0.47	41.33	40.40	41.33	201,000
27 Apr 12	41.43000 +0.80	41.46	40.34	40.96	224,600
26 Apr 12	40.63000 +1.13	40.74	39.01	39.35	270,200
25 Apr 12	39.50000 +0.37	40.08	39.22	39.51	169,400
24 Apr 12	39.13000 -0.21	39.39	38.80	39.23	221,600
23 Apr 12	39.34000 -0.36	39.59	38.87	39.38	241,800
20 Apr 12	39.70000 -1.06	40.76	38.81	40.74	843,000
19 Apr 12	40.76000 -0.81	41.44	39.79	41.41	263,600
18 Apr 12	41.57000 -0.60	43.97	41.47	43.97	469,100
17 Apr 12	42.17000 +0.41	43.08	41.53	41.85	180,100
16 Apr 12	41.76000 -0.50	42.57	41.67	42.28	214,500
13 Apr 12	42.26000 +0.19	42.62	41.39	41.77	350,700
12 Apr 12	42.07000 +0.54	42.49	41.48	41.59	306,000
11 Apr 12	41.53000 +0.53	41.53	41.18	41.34	246,600
10 Apr 12	41.00000 -0.31	41.68	40.95	41.32	318,700
09 Apr 12	41.31000 -0.93	41.78	41.26	41.51	201,300
05 Apr 12	42.24000 +0.20	42.52	41.69	41.83	227,700
04 Apr 12	42.04000 -1.20	43.09	41.88	42.74	467,400
03 Apr 12	43.24000 -0.22	43.58	43.05	43.49	127,400
02 Apr 12	43.46000 +0.57	43.51	42.75	42.84	203,500
30 Mar 12	42.89000 -0.18	43.45	42.34	43.45	600,100
29 Mar 12	43.07000 +0.19	43.24	41.88	42.51	266,400
28 Mar 12	42.88000 -0.68	43.82	42.49	43.54	261,800
27 Mar 12	43.56000 -0.79	44.51	43.11	44.41	355,900
26 Mar 12	44.35000 +0.95	44.82	43.53	43.92	194,700
23 Mar 12	43.40000 +0.55	43.55	42.49	42.75	156,000
22 Mar 12	42.85000 -0.08	42.95	42.49	42.68	235,400
21 Mar 12	42.93000 -0.48	43.61	42.90	43.61	219,900
20 Mar 12	43.41000 -0.50	43.92	43.26	43.66	214,900
19 Mar 12	43.91000 -0.11	44.41	43.59	44.11	299,000
16 Mar 12	44.02000 -0.65	44.99	44.01	44.65	348,400
15 Mar 12	44.67000 -0.32	45.09	44.34	45.09	294,200
14 Mar 12	44.99000 -2.41	47.38	44.96	47.25	341,800
13 Mar 12	47.40000 +1.49	47.45	45.91	46.28	513,100
12 Mar 12	45.91000 +0.48	46.35	45.21	45.40	335,000
09 Mar 12	45.43000 +2.12	45.57	43.14	43.36	426,800
08 Mar 12	43.31000 +1.62	43.37	42.02	42.02	228,200
07 Mar 12	41.69000 +0.16	42.18	41.05	41.54	432,200
06 Mar 12	41.53000 -0.70	43.05	41.21	41.94	439,000
05 Mar 12	42.23000 -0.17	42.61	41.48	42.19	243,600
02 Mar 12	42.40000 +0.06	42.88	41.95	42.55	297,600
01 Mar 12	42.34000 +0.08	44.11	42.24	42.51	400,600
29 Feb 12	42.26000 -0.24	43.08	42.26	42.68	263,600
28 Feb 12	42.50000 +0.11	43.28	42.38	42.47	271,900
27 Feb 12	42.39000 -0.81	42.79	41.88	42.76	261,300
24 Feb 12	43.20000 +0.33	43.50	42.74	42.84	249,600
23 Feb 12	42.87000 +0.06	43.29	42.12	42.55	328,300
22 Feb 12	42.81000 -0.44	43.40	42.49	43.00	250,300
21 Feb 12	43.25000 -0.36	44.29	43.01	43.64	179,400
17 Feb 12	43.61000 -0.16	44.39	43.38	44.00	151,500
16 Feb 12	43.77000 +1.33	43.91	42.63	42.73	228,700
15 Feb 12	42.44000 -0.29	42.99	42.37	42.98	341,300
14 Feb 12	42.73000 +0.04	42.82	42.44	42.61	156,300
13 Feb 12	42.69000 -0.01	43.16	42.46	42.91	326,600
10 Feb 12	42.69500 -0.26	43.17	41.89	42.56	213,400
09 Feb 12	42.95000 -0.33	43.80	42.54	43.27	352,500
08 Feb 12	43.28000 -0.24	43.86	42.59	43.46	399,800
07 Feb 12	43.52000 -0.29	44.23	43.47	43.74	256,700
06 Feb 12	43.81000 -0.38	43.95	43.19	43.75	240,800
03 Feb 12	44.19000 +1.64	44.48	42.52	43.15	411,900
02 Feb 12	42.55000 +0.21	42.72	42.09	42.54	342,200
01 Feb 12	42.34000 +2.09	42.63	40.44	40.52	625,700
31 Jan 12	40.25000 -0.24	40.86	40.02	40.74	217,400
30 Jan 12	40.49000 -0.20	40.67	40.00	40.30	280,700
27 Jan 12	40.69000 +0.42	40.80	40.04	40.05	283,500
26 Jan 12	40.27000 +0.61	40.88	39.86	39.97	422,000
25 Jan 12	39.66000 +2.07	39.91	36.50	37.44	638,300
24 Jan 12	37.59000 -0.49	38.12	37.39	37.83	247,300
23 Jan 12	38.08000 +0.88	38.18	37.26	37.26	389,200
20 Jan 12	37.20000 +0.47	37.90	36.29	36.71	446,500
19 Jan 12	36.73000 +1.58	36.93	35.17	35.21	417,200
18 Jan 12	35.15000 -0.44	36.54	34.70	35.42	471,200
17 Jan 12	35.59000 -0.21	36.58	35.59	35.95	328,400
13 Jan 12	35.80000 +0.27	35.85	35.14	35.14	356,200
12 Jan 12	35.53000 +0.47	35.59	34.88	35.05	481,800
11 Jan 12	35.06000 -0.68	35.82	34.96	35.55	212,100
10 Jan 12	35.74000 +1.02	35.81	34.92	34.95	266,500
09 Jan 12	34.72000 -0.16	35.03	34.39	35.00	322,700
06 Jan 12	34.88000 -0.94	35.99	34.88	35.80	327,200
05 Jan 12	35.82000 +1.97	36.00	33.86	34.16	601,200
04 Jan 12	33.85000 -1.16	35.24	33.27	34.84	1,002,000
03 Jan 12	35.01000 -0.08	36.00	34.70	35.63	342,800
30 Dec 11	35.09000 -0.66	35.72	35.08	35.66	187,800
29 Dec 11	35.75000 +0.42	36.23	35.01	35.36	188,400
28 Dec 11	35.33000 -1.48	37.00	35.29	36.85	149,800
27 Dec 11	36.81000 +0.02	37.14	36.62	36.73	208,100
23 Dec 11	36.79000 +0.19	37.02	36.51	36.62	231,000
22 Dec 11	36.60000 +0.30	36.79	36.25	36.47	258,900
21 Dec 11	36.30000 -0.02	36.92	36.04	36.40	309,400
20 Dec 11	36.32000 +0.51	36.61	36.01	36.45	333,900
19 Dec 11	35.81000 -0.47	37.04	35.76	36.25	319,800
16 Dec 11	36.28000 +1.05	37.27	35.95	35.97	774,500
15 Dec 11	35.23000 +0.09	35.52	34.72	35.02	260,600
14 Dec 11	35.14000 -1.25	36.30	34.81	36.10	322,300
13 Dec 11	36.39000 -0.94	37.96	36.07	37.47	222,200
12 Dec 11	37.33000 +0.17	37.34	36.10	36.74	182,300
09 Dec 11	37.16000 +0.68	37.52	36.19	36.53	237,500
08 Dec 11	36.48000 -0.92	37.26	36.43	37.07	206,400
07 Dec 11	37.40000 -0.54	37.67	36.99	37.54	310,400
06 Dec 11	37.94000 +0.12	38.45	37.71	37.78	251,800
05 Dec 11	37.82000 +0.40	38.80	37.22	37.90	374,100
02 Dec 11	37.42000 -0.12	38.38	36.90	37.98	246,000
01 Dec 11	37.54000 +1.24	38.24	36.07	36.11	313,000
30 Nov 11	36.30000 +1.02	37.03	36.20	36.67	496,800
29 Nov 11	35.28000 -0.74	35.92	34.80	35.92	339,000
28 Nov 11	36.02000 +1.55	36.28	35.23	35.31	365,500
25 Nov 11	34.47000 -0.61	35.43	34.29	34.97	86,600
23 Nov 11	35.08000 -0.42	35.68	34.82	35.27	312,900
22 Nov 11	35.50000 -0.12	36.66	35.29	35.52	485,100
21 Nov 11	35.62000 -1.39	36.26	34.83	36.20	819,500
18 Nov 11	37.01000 -0.67	37.91	36.21	37.68	532,500
17 Nov 11	37.68000 -1.10	38.77	37.00	38.77	499,800
16 Nov 11	38.78000 -1.78	40.47	38.72	40.19	360,100
15 Nov 11	40.56000 -0.09	41.02	40.16	40.47	170,500
14 Nov 11	40.65000 -0.89	41.36	40.24	41.12	153,400
11 Nov 11	41.54000 +0.88	41.81	40.64	40.97	155,300
10 Nov 11	40.66000 -0.05	41.29	40.37	41.29	162,700
09 Nov 11	40.71000 +0.13	41.30	39.47	39.88	353,800
08 Nov 11	40.58000 -0.02	40.99	39.54	40.93	323,100
07 Nov 11	40.60000 -1.41	42.09	40.53	41.71	200,800
04 Nov 11	42.01000 -0.09	42.05	41.33	41.81	169,400
03 Nov 11	42.10000 +1.11	42.29	40.49	41.52	208,100
02 Nov 11	40.99000 +0.67	41.12	40.00	40.99	249,700
01 Nov 11	40.32000 -1.18	41.10	39.92	40.51	410,200
31 Oct 11	41.50000 -0.97	42.78	41.44	42.09	225,800
28 Oct 11	42.47000 -0.10	43.15	42.07	42.43	212,000
27 Oct 11	42.57000 +1.77	42.89	41.68	42.11	348,700
26 Oct 11	40.80000 +0.37	41.41	39.76	41.06	400,400
25 Oct 11	40.43000 -1.58	41.89	40.27	41.82	263,000
24 Oct 11	42.01000 +1.00	42.14	41.09	41.09	326,300
21 Oct 11	41.01000 -0.23	42.06	40.25	41.84	340,500
20 Oct 11	41.24000 +0.74	41.31	39.90	40.55	497,800
19 Oct 11	40.50000 -2.86	44.54	39.19	44.54	1,350,700
18 Oct 11	43.36000 +0.69	43.44	41.77	42.97	297,300
17 Oct 11	42.67000 -1.05	43.60	42.44	43.37	323,900
14 Oct 11	43.72000 +0.44	44.20	42.80	43.92	421,200
13 Oct 11	43.28000 -0.88	43.81	42.66	43.81	274,300
12 Oct 11	44.16000 +0.88	44.94	43.31	43.48	351,200
11 Oct 11	43.28000 +0.17	43.52	42.43	42.73	202,800
10 Oct 11	43.11000 +1.24	43.38	42.16	42.47	258,600
07 Oct 11	41.87000 -1.00	43.12	41.22	42.72	328,900
06 Oct 11	42.87000 +2.50	43.21	40.26	40.43	619,200
05 Oct 11	40.37000 -0.57	41.85	39.41	41.11	693,500
04 Oct 11	40.94000 +2.99	41.20	34.52	37.49	1,564,800
03 Oct 11	37.95000 -4.00	41.76	37.94	40.57	1,067,200
30 Sep 11	41.95000 -0.94	43.15	41.94	42.23	388,500
29 Sep 11	42.89000 +0.77	42.95	40.85	42.95	487,100
28 Sep 11	42.12000 -2.56	44.99	42.11	44.61	467,100
27 Sep 11	44.68000 +1.75	45.31	43.45	44.05	860,700
26 Sep 11	42.93000 -1.53	45.15	40.87	45.10	1,487,200
23 Sep 11	44.46000 -1.10	45.10	43.51	44.89	973,600
22 Sep 11	45.56000 -3.57	48.74	45.18	47.91	728,400
21 Sep 11	49.13000 -1.23	50.79	49.00	50.15	395,200
20 Sep 11	50.36000 -0.93	52.18	50.31	51.96	362,400
19 Sep 11	51.29000 +0.69	51.71	49.61	50.20	284,500
16 Sep 11	50.60000 -0.16	51.73	50.49	51.16	513,000
15 Sep 11	50.76000 -0.13	52.06	50.38	51.73	472,500
14 Sep 11	50.89000 +2.23	51.62	48.79	49.14	451,200
13 Sep 11	48.66000 +0.31	48.89	48.01	48.35	253,600
12 Sep 11	48.35000 -0.02	49.10	47.35	48.39	208,300
09 Sep 11	48.37000 -0.01	48.83	47.28	48.26	276,100
08 Sep 11	48.38000 -0.46	49.13	48.00	48.43	216,100
07 Sep 11	48.84000 +0.63	49.07	47.84	48.86	489,000
06 Sep 11	48.21000 +2.06	48.30	44.65	45.56	485,600
02 Sep 11	46.15000 -1.17	47.17	45.19	45.45	353,900
01 Sep 11	47.32000 +0.60	47.99	46.70	46.75	435,100
31 Aug 11	46.72000 -0.22	48.19	46.25	47.32	494,000
30 Aug 11	46.94000 +1.64	47.34	45.11	45.12	581,900
29 Aug 11	45.30000 +1.46	45.43	44.15	44.15	228,100
26 Aug 11	43.84000 +0.40	43.94	42.10	43.26	325,800
25 Aug 11	43.44000 -0.41	44.71	43.06	44.10	325,500
24 Aug 11	43.85000 +0.56	44.98	43.00	43.36	358,500
23 Aug 11	43.29000 +1.19	43.39	40.87	42.04	601,000
22 Aug 11	42.10000 -0.19	44.07	41.43	43.16	351,300
19 Aug 11	42.29000 -0.76	43.46	41.55	42.32	394,500
18 Aug 11	43.05000 -1.71	44.13	42.90	43.77	387,800
17 Aug 11	44.76000 -0.49	45.66	44.21	45.39	327,500
16 Aug 11	45.25000 -0.82	45.83	44.23	45.75	574,300
15 Aug 11	46.07000 -0.72	47.80	45.90	47.44	473,500
12 Aug 11	46.79000 +1.82	47.13	45.10	45.18	622,500
11 Aug 11	44.97000 +2.59	45.46	42.22	42.71	728,400
10 Aug 11	42.38000 +0.94	43.32	40.00	40.74	802,100
09 Aug 11	41.44000 +1.46	41.44	38.16	40.77	1,086,800
08 Aug 11	39.98000 -1.94	41.95	39.98	40.56	763,000
05 Aug 11	41.92000 -1.21	43.80	40.97	43.45	577,400
04 Aug 11	43.13000 -1.28	44.29	43.13	44.29	303,700
03 Aug 11	44.41000 +0.07	45.68	43.58	44.89	320,500
02 Aug 11	44.34000 +0.02	46.42	44.34	45.30	488,600
01 Aug 11	44.32000 +1.05	45.47	43.71	43.96	276,100
29 Jul 11	43.27000 +0.61	43.59	41.42	42.26	186,700
28 Jul 11	42.66000 +0.73	42.95	41.53	41.98	243,000
27 Jul 11	41.93000 -1.14	43.24	41.68	43.00	306,700
26 Jul 11	43.07000 -0.53	44.06	42.96	43.76	208,000
25 Jul 11	43.60000 +0.49	44.27	42.83	43.00	245,700
22 Jul 11	43.11000 -0.86	44.38	42.97	44.06	200,500
21 Jul 11	43.97000 +2.31	44.29	42.17	42.18	302,000
20 Jul 11	41.66000 -0.88	42.31	40.78	42.26	250,600
19 Jul 11	42.54000 +0.69	42.66	41.88	42.33	117,000
18 Jul 11	41.85000 -0.14	41.97	41.11	41.97	195,700
15 Jul 11	41.99000 -0.42	42.48	41.66	42.48	166,400
14 Jul 11	42.41000 -0.21	43.36	42.35	42.82	148,100
13 Jul 11	42.62000 +0.02	42.99	42.34	42.65	194,500
12 Jul 11	42.60000 -0.09	42.95	42.29	42.35	171,200
11 Jul 11	42.69000 -0.98	43.57	42.55	43.32	138,700
08 Jul 11	43.67000 -0.44	44.09	43.41	43.66	140,100
07 Jul 11	44.11000 +0.37	44.84	43.78	44.05	187,000
06 Jul 11	43.74000 -0.09	43.99	43.30	43.80	192,300
05 Jul 11	43.83000 +1.41	44.33	42.54	42.54	299,400
01 Jul 11	42.42000 +0.43	42.65	41.62	42.13	188,600
30 Jun 11	41.99000 +0.44	42.75	41.60	41.60	226,000
29 Jun 11	41.55000 -0.10	41.91	41.09	41.76	91,900
28 Jun 11	41.65000 +1.54	41.70	40.51	40.51	227,400
27 Jun 11	40.11000 +1.20	40.22	38.64	38.80	149,800
24 Jun 11	38.91000 -0.11	39.31	38.59	39.03	194,900
23 Jun 11	39.02000 +0.06	39.30	37.71	38.56	247,700
22 Jun 11	38.96000 -0.51	40.16	38.95	39.18	140,300
21 Jun 11	39.47000 +0.40	39.64	39.10	39.45	175,300
20 Jun 11	39.07000 +0.13	39.36	38.48	38.71	130,700
17 Jun 11	38.94000 -0.34	39.86	38.58	39.46	238,200
16 Jun 11	39.28000 -0.34	40.37	38.95	39.62	293,000
15 Jun 11	39.62000 -0.24	40.00	39.41	39.41	134,800
14 Jun 11	39.86000 +0.28	39.97	39.68	39.93	164,300
13 Jun 11	39.58000 +0.08	39.87	39.18	39.62	158,000
10 Jun 11	39.50000 -0.15	39.84	39.37	39.50	184,700
09 Jun 11	39.65000 +0.24	40.15	39.28	39.67	129,800
08 Jun 11	39.41000 +0.58	39.75	38.53	38.54	198,000
07 Jun 11	38.83000 +0.26	39.72	38.49	38.70	357,300
06 Jun 11	38.57000 +0.14	38.97	37.99	38.35	229,900
03 Jun 11	38.43000 -0.47	39.09	38.10	38.32	223,000
02 Jun 11	38.90000 -0.35	39.22	37.38	38.87	435,500
01 Jun 11	39.25000 -2.50	42.26	39.20	41.75	311,100
31 May 11	41.75000 +1.81	42.36	40.35	40.55	582,900
27 May 11	39.94000 +1.43	39.98	38.71	38.71	155,400
26 May 11	38.51000 +0.37	38.61	37.72	38.00	201,700
25 May 11	38.14000 +0.13	38.60	37.50	37.90	178,300
24 May 11	38.01000 -0.36	38.59	38.00	38.56	128,900
23 May 11	38.37000 -0.43	38.65	38.23	38.30	100,400
20 May 11	38.80000 -0.09	39.23	38.65	38.65	122,400
19 May 11	38.89000 +0.28	39.31	38.49	38.91	153,600
18 May 11	38.61000 -0.02	38.86	38.34	38.66	79,900
17 May 11	38.63000 +0.21	38.82	38.17	38.17	104,500
16 May 11	38.42000 -0.07	38.78	38.38	38.40	122,000
13 May 11	38.49000 -0.54	39.44	38.48	39.12	109,000
12 May 11	39.03000 +0.37	39.30	38.23	38.48	69,500
11 May 11	38.66000 -0.14	38.90	38.13	38.81	117,600
10 May 11	38.80000 +0.30	38.98	38.32	38.59	180,400
09 May 11	38.50000 +0.42	38.79	37.87	37.96	88,000
06 May 11	38.08000 +0.13	38.59	37.96	38.45	114,000
05 May 11	37.95000 +0.19	38.54	37.05	37.67	183,700
04 May 11	37.76000 -0.52	38.32	37.00	38.23	183,400
03 May 11	38.28000 -0.55	39.17	37.86	38.80	184,000
02 May 11	38.83000 -0.41	39.67	38.79	39.45	151,000
29 Apr 11	39.24000 +0.00	39.51	38.88	39.05	134,000
28 Apr 11	39.24000 +0.39	39.82	38.85	38.85	268,000
27 Apr 11	38.85000 +0.34	38.85	38.49	38.55	146,000
26 Apr 11	38.51000 +0.13	38.72	38.15	38.35	159,700
25 Apr 11	38.38000 +0.27	38.56	37.88	38.14	150,800
21 Apr 11	38.11000 -0.10	38.97	37.62	38.84	211,900
20 Apr 11	38.21000 -0.14	39.33	36.63	38.55	352,800
19 Apr 11	38.35000 +0.89	38.36	37.72	37.96	252,200
18 Apr 11	37.46000 +0.16	38.10	36.82	37.04	330,400
15 Apr 11	37.30000 +0.88	37.37	36.01	36.27	140,400
14 Apr 11	36.42000 +0.38	36.52	35.60	35.79	134,600
13 Apr 11	36.04000 +0.00	36.29	35.97	36.13	128,500
12 Apr 11	36.04000 -0.76	36.80	36.04	36.73	123,100
11 Apr 11	36.80000 +0.31	37.29	36.62	36.70	166,000
08 Apr 11	36.49000 -1.73	38.56	36.41	38.56	275,300
07 Apr 11	38.22000 +0.27	38.68	37.72	38.06	136,600
06 Apr 11	37.95000 -0.48	38.76	37.90	38.67	340,000
05 Apr 11	38.43000 -0.07	38.76	38.20	38.50	178,600
04 Apr 11	38.50000 -0.11	39.11	38.36	38.75	208,200
01 Apr 11	38.61000 +0.01	39.60	38.28	38.98	268,600
31 Mar 11	38.60000 +0.32	39.22	38.27	38.34	218,100
30 Mar 11	38.28000 -0.85	39.43	38.23	39.35	229,500
29 Mar 11	39.13000 +0.35	40.13	38.75	38.89	338,100
28 Mar 11	38.78000 -0.97	39.91	38.50	39.00	367,500
25 Mar 11	39.75000 +2.04	39.84	37.91	37.97	434,700
24 Mar 11	37.71000 -0.22	38.30	37.46	38.21	199,500
23 Mar 11	37.93000 +0.66	38.17	36.89	37.28	161,600
22 Mar 11	37.27000 -0.23	37.91	37.07	37.64	160,600
21 Mar 11	37.50000 +0.90	37.62	36.85	36.85	254,400
18 Mar 11	36.60000 +0.69	36.97	36.04	36.17	308,000
17 Mar 11	35.91000 +0.33	36.49	35.89	36.25	176,000
16 Mar 11	35.58000 +0.22	36.48	35.05	35.49	299,100
15 Mar 11	35.36000 +2.46	35.85	31.42	33.09	406,300
14 Mar 11	32.90000 +0.15	33.06	32.17	32.37	87,800
11 Mar 11	32.75000 +0.04	32.93	32.32	32.65	116,200
10 Mar 11	32.71000 -1.18	33.79	32.51	33.39	152,000
09 Mar 11	33.89000 +0.01	34.26	33.52	33.87	154,600
08 Mar 11	33.88000 +0.17	34.11	33.11	33.80	54,767
07 Mar 11	33.71000 -0.32	34.28	33.01	33.92	50,085
04 Mar 11	34.03000 -0.05	34.53	33.55	34.26	159,900
03 Mar 11	34.08000 +1.27	34.30	33.17	33.18	244,000
02 Mar 11	32.81000 +0.30	32.92	32.38	32.64	77,000
01 Mar 11	32.51000 -0.23	33.20	32.44	32.88	138,400
28 Feb 11	32.74000 +0.11	32.88	32.34	32.88	118,200
25 Feb 11	32.63000 +0.62	32.71	31.39	31.98	121,200
24 Feb 11	32.01000 +1.04	32.01	30.32	30.96	215,800
23 Feb 11	30.97000 -1.83	32.88	30.93	32.88	245,900
22 Feb 11	32.80000 -1.20	33.87	32.76	33.55	144,300
18 Feb 11	34.00000 +0.20	34.08	33.68	34.04	111,300
17 Feb 11	33.80000 +0.08	34.02	33.52	33.78	83,700
16 Feb 11	33.72000 +0.08	33.92	33.32	33.92	83,600
15 Feb 11	33.64000 -0.59	34.31	33.60	34.09	141,300
14 Feb 11	34.23000 -0.02	34.25	34.05	34.25	77,800
11 Feb 11	34.25000 +0.28	34.25	33.46	33.79	157,000
10 Feb 11	33.97000 +0.30	34.02	33.26	33.45	121,200
09 Feb 11	33.67000 -0.48	34.07	33.38	34.00	70,600
08 Feb 11	34.15000 +0.42	34.15	33.29	33.57	93,400
07 Feb 11	33.73000 +0.43	33.91	33.14	33.24	62,500
04 Feb 11	33.30000 -0.41	33.75	33.21	33.65	79,600
03 Feb 11	33.71000 -0.24	34.04	33.19	33.87	82,300
02 Feb 11	33.95000 -0.05	34.47	33.79	33.79	96,200
01 Feb 11	34.00000 +1.01	34.15	32.90	33.24	119,000
31 Jan 11	32.99000 +0.68	33.18	32.31	32.38	162,900
28 Jan 11	32.31000 -1.46	34.07	32.31	33.85	231,800
27 Jan 11	33.77000 +0.27	34.19	33.21	33.50	200,600
26 Jan 11	33.50000 +3.76	33.51	31.12	31.68	591,900
25 Jan 11	29.74000 -1.40	30.95	29.71	30.95	175,400
24 Jan 11	31.14000 -0.42	31.76	31.12	31.63	80,100
21 Jan 11	31.56000 +1.22	31.90	30.34	30.49	151,300
20 Jan 11	30.34000 -0.63	30.96	30.14	30.75	113,900
19 Jan 11	30.97000 -0.47	31.53	30.78	31.31	118,900
18 Jan 11	31.44000 -0.22	31.89	31.09	31.35	85,400
14 Jan 11	31.66000 +0.45	31.75	31.21	31.21	102,900
13 Jan 11	31.21000 +0.02	31.42	31.03	31.22	92,600
12 Jan 11	31.19000 +0.06	31.39	31.00	31.28	106,500
11 Jan 11	31.13000 -0.75	31.90	31.06	31.90	141,200
10 Jan 11	31.88000 -0.16	32.08	31.72	31.84	163,900
07 Jan 11	32.04000 +0.02	32.17	31.47	32.16	164,600
06 Jan 11	32.02000 -0.12	32.45	31.78	32.30	122,600
05 Jan 11	32.14000 +0.08	32.69	31.00	31.97	366,800
04 Jan 11	32.06000 -0.01	32.36	31.75	32.25	175,500
03 Jan 11	32.07000 +1.08	32.21	31.32	31.32	176,900
31 Dec 10	30.99000 -0.18	31.65	30.99	31.10	86,500
30 Dec 10	31.17000 -0.07	31.65	31.11	31.11	80,100
29 Dec 10	31.24000 +0.03	31.47	31.16	31.25	38,100
28 Dec 10	31.21000 -0.19	31.93	31.10	31.93	59,100
27 Dec 10	31.40000 -0.23	31.84	31.28	31.48	69,700
23 Dec 10	31.63000 +0.24	32.00	31.41	31.41	71,500
22 Dec 10	31.39000 -0.25	31.79	31.34	31.78	73,000
21 Dec 10	31.64000 +0.28	31.87	31.48	31.54	101,800
20 Dec 10	31.36000 -0.64	32.06	31.31	31.95	147,200
17 Dec 10	32.00000 +0.71	32.02	31.07	31.21	369,500
16 Dec 10	31.29000 +0.11	31.96	31.01	31.30	109,600
15 Dec 10	31.18000 +0.29	31.47	30.64	30.89	210,600
14 Dec 10	30.89000 +0.23	31.00	30.72	30.88	90,100
13 Dec 10	30.66000 -0.25	31.05	30.61	30.92	167,800
10 Dec 10	30.91000 +0.35	30.91	30.46	30.55	106,800
09 Dec 10	30.56000 -0.24	30.92	30.42	30.92	156,200
08 Dec 10	30.80000 +0.07	31.14	30.73	30.79	106,200
07 Dec 10	30.72500 +0.03	30.81	30.38	30.78	104,000
06 Dec 10	30.69000 -0.06	30.99	30.19	30.64	141,600
03 Dec 10	30.75000 +0.66	30.96	29.86	29.93	165,100
02 Dec 10	30.09000 +0.30	30.12	29.66	29.88	115,400
01 Dec 10	29.79000 +1.00	29.93	29.03	29.24	128,500
30 Nov 10	28.79000 +0.12	28.84	28.17	28.36	183,800
29 Nov 10	28.67000 -0.38	28.88	27.94	28.79	95,500
26 Nov 10	29.05000 +0.30	29.36	28.34	28.56	35,700
24 Nov 10	28.75000 +0.46	29.16	28.26	28.41	112,100
23 Nov 10	28.29000 +0.35	28.32	27.44	27.75	125,700
22 Nov 10	27.94000 -0.92	28.80	27.70	28.64	184,300
19 Nov 10	28.86000 -0.14	29.05	28.65	29.05	82,400
18 Nov 10	29.00000 +0.39	29.18	28.76	28.82	112,100
17 Nov 10	28.61000 -0.64	29.43	28.55	29.39	120,900
16 Nov 10	29.25000 -0.51	29.55	28.79	29.50	131,500
15 Nov 10	29.76000 -0.06	30.14	29.76	30.06	72,600
12 Nov 10	29.82000 -0.62	30.32	29.82	30.16	102,500
11 Nov 10	30.44000 +0.30	30.76	29.50	29.79	153,400
10 Nov 10	30.14000 +0.32	30.17	29.58	29.87	107,800
09 Nov 10	29.82000 -0.32	30.40	29.60	30.25	262,800
08 Nov 10	30.14000 +0.20	30.46	29.65	29.78	303,400
05 Nov 10	29.94000 +0.42	30.10	29.45	29.50	269,000
04 Nov 10	29.52000 +0.02	29.64	29.36	29.50	212,300
03 Nov 10	29.50000 +0.25	29.54	29.15	29.25	104,700
02 Nov 10	29.25000 +0.66	29.35	28.90	28.94	154,100
01 Nov 10	28.59000 -0.48	29.36	28.37	29.27	132,000
29 Oct 10	29.07000 -0.31	29.54	28.88	29.26	154,400
28 Oct 10	29.38000 +1.13	29.44	28.34	28.47	340,200
27 Oct 10	28.25000 -0.05	28.45	28.01	28.15	190,500
26 Oct 10	28.30000 +0.34	28.33	27.74	27.74	297,600
25 Oct 10	27.96000 -1.29	29.10	27.80	28.79	366,000
22 Oct 10	29.25000 -0.65	29.90	29.18	29.90	193,500
21 Oct 10	29.90000 +0.26	29.91	29.50	29.75	322,900
20 Oct 10	29.64000 +1.14	29.90	29.28	29.81	249,500
19 Oct 10	28.50000 -0.25	28.84	28.00	28.46	248,800
18 Oct 10	28.75000 +0.35	28.75	28.31	28.50	105,600
15 Oct 10	28.40000 -0.14	28.92	28.20	28.75	123,300
14 Oct 10	28.54000 +0.54	28.54	27.79	28.05	139,900
13 Oct 10	28.00000 +0.16	28.15	27.89	27.99	224,500
12 Oct 10	27.84000 +0.23	27.95	27.38	27.49	169,100
11 Oct 10	27.61000 -0.31	28.07	27.61	27.77	72,000
08 Oct 10	27.92000 +0.03	28.05	27.36	27.80	124,600
07 Oct 10	27.89000 +0.14	28.14	27.60	27.90	362,700
06 Oct 10	27.75000 +0.10	27.93	27.54	27.68	223,600
05 Oct 10	27.65000 +0.94	28.00	26.82	26.88	397,700
04 Oct 10	26.71000 -0.46	27.34	26.33	26.98	162,000
01 Oct 10	27.17000 -0.58	27.96	27.05	27.87	170,500
30 Sep 10	27.75000 +0.25	27.88	27.23	27.61	284,900
29 Sep 10	27.50000 +0.30	27.57	27.09	27.09	165,000
28 Sep 10	27.20000 +0.53	27.26	26.28	26.82	207,500
27 Sep 10	26.67000 +0.24	26.80	26.43	26.49	146,400
24 Sep 10	26.43000 +1.04	26.46	25.21	25.75	172,800
23 Sep 10	25.39000 -0.21	25.85	25.28	25.44	131,500
22 Sep 10	25.60000 -0.23	25.89	25.18	25.75	128,700
21 Sep 10	25.83000 +0.28	26.17	25.42	25.60	234,400
20 Sep 10	25.55000 +0.21	25.62	25.20	25.37	144,600
17 Sep 10	25.34000 -0.21	25.86	25.09	25.86	495,600
16 Sep 10	25.55000 -0.28	25.97	25.49	25.85	137,400
15 Sep 10	25.83000 +0.46	25.91	25.13	25.32	195,900
14 Sep 10	25.37000 +0.28	25.53	25.05	25.13	152,200
13 Sep 10	25.09000 +0.58	25.23	24.40	24.51	304,900
10 Sep 10	24.51000 -0.52	25.20	24.44	25.03	224,100
09 Sep 10	25.03000 -0.10	25.30	24.71	25.20	202,500
08 Sep 10	25.13000 +0.14	25.61	24.99	24.99	210,000
07 Sep 10	24.99000 -0.74	25.91	24.95	25.56	192,700
03 Sep 10	25.73000 +0.57	25.75	25.17	25.36	189,100
02 Sep 10	25.16000 +0.44	25.35	24.67	24.67	192,300
01 Sep 10	24.72000 +0.86	24.75	23.90	24.14	193,600
31 Aug 10	23.86000 +0.48	23.91	23.16	23.29	314,900
30 Aug 10	23.38000 -0.74	24.43	23.33	24.14	137,100
27 Aug 10	24.12000 +0.75	24.16	23.27	23.57	102,400
26 Aug 10	23.37000 +0.19	23.64	23.11	23.20	85,800
25 Aug 10	23.18000 +0.04	23.21	22.87	22.92	131,700
24 Aug 10	23.14000 -0.21	23.44	22.89	23.16	153,400
23 Aug 10	23.35000 -0.57	24.00	23.32	24.00	126,500
20 Aug 10	23.92000 +0.03	24.02	23.40	23.74	90,500
19 Aug 10	23.89000 -0.76	24.85	23.81	24.64	139,800
18 Aug 10	24.65000 -0.09	24.99	24.40	24.79	118,100
17 Aug 10	24.74000 +0.74	24.99	24.06	24.30	176,900
16 Aug 10	24.00000 +0.24	24.03	23.47	23.58	128,700
13 Aug 10	23.76000 +0.06	24.04	23.50	23.58	151,600
12 Aug 10	23.70000 +0.30	24.11	23.13	23.13	160,300
11 Aug 10	23.40000 -0.87	24.10	23.15	23.80	224,800
10 Aug 10	24.27000 -0.60	24.77	24.11	24.56	120,000
09 Aug 10	24.87000 +0.71	25.00	24.35	24.52	218,000
06 Aug 10	24.16000 +0.01	24.23	23.57	23.97	83,200
05 Aug 10	24.15000 -0.49	24.62	23.79	24.46	87,200
04 Aug 10	24.64000 +0.24	24.80	24.38	24.57	84,400
03 Aug 10	24.40000 -0.10	24.70	24.18	24.41	92,900
02 Aug 10	24.50000 +0.52	24.56	24.23	24.26	144,600
30 Jul 10	23.98000 -0.25	24.46	23.78	24.03	209,200
29 Jul 10	24.23000 -0.34	24.75	24.00	24.69	421,100
28 Jul 10	24.57000 +0.02	24.83	24.43	24.43	161,100
27 Jul 10	24.55000 -0.07	24.77	24.50	24.77	156,900
26 Jul 10	24.62000 +0.10	24.99	24.52	24.68	280,800
23 Jul 10	24.52000 -0.01	24.74	24.21	24.53	419,000
22 Jul 10	24.53000 +0.99	24.60	23.74	23.75	934,000
21 Jul 10	23.54000 +0.66	23.67	22.92	23.12	258,600
20 Jul 10	22.88000 +0.24	23.05	22.27	22.34	180,400
19 Jul 10	22.64000 +0.12	22.78	22.25	22.57	131,800
16 Jul 10	22.52000 -0.69	23.06	22.19	22.99	209,600
15 Jul 10	23.21000 -0.02	23.31	22.58	23.18	129,600
14 Jul 10	23.23000 -0.02	23.29	22.85	23.20	139,700
13 Jul 10	23.25000 +0.20	23.47	23.06	23.41	182,000
12 Jul 10	23.05000 +0.12	23.20	22.63	22.85	193,300
09 Jul 10	22.93000 +0.69	22.98	22.11	22.27	175,100
08 Jul 10	22.24000 +0.56	22.25	21.70	21.79	176,100
07 Jul 10	21.68000 +0.51	21.80	20.94	21.18	119,400
06 Jul 10	21.17000 -0.57	22.06	21.06	21.93	210,900
02 Jul 10	21.74000 -0.10	22.13	21.62	22.02	96,600
01 Jul 10	21.84000 +0.04	22.35	21.47	21.81	106,700
30 Jun 10	21.80000 -0.11	22.49	21.50	21.95	196,900
29 Jun 10	21.91000 -0.43	22.07	21.70	21.95	161,600
28 Jun 10	22.34000 +0.41	22.56	21.77	21.93	100,500
25 Jun 10	21.93000 +0.94	21.94	20.91	21.02	947,300
24 Jun 10	20.99000 -0.54	21.37	20.90	21.33	214,900
23 Jun 10	21.53000 -0.41	22.08	21.42	21.85	81,900
22 Jun 10	21.94000 -0.14	22.45	21.90	22.22	106,000
21 Jun 10	22.08000 +0.40	22.20	21.62	21.97	81,200
18 Jun 10	21.68000 -0.05	21.90	21.59	21.87	126,600
17 Jun 10	21.73000 -0.10	22.17	21.55	22.00	161,500
16 Jun 10	21.83000 -0.08	21.91	21.60	21.70	148,400
15 Jun 10	21.91000 +0.30	22.00	21.41	21.86	169,300
14 Jun 10	21.61000 -0.05	22.04	21.54	21.78	94,300
11 Jun 10	21.66000 +0.30	21.66	21.09	21.11	73,500
10 Jun 10	21.36000 +0.32	21.42	20.65	21.34	86,000
09 Jun 10	21.04000 +0.00	21.28	20.85	21.28	103,000
08 Jun 10	21.04000 +0.33	21.16	20.48	20.78	173,000
07 Jun 10	20.71000 -0.23	21.16	20.70	20.97	105,500
04 Jun 10	20.94000 -0.59	21.43	20.90	21.18	121,500
03 Jun 10	21.53000 -0.15	21.98	21.33	21.63	90,700
02 Jun 10	21.68000 +0.83	21.69	20.69	20.90	286,900
01 Jun 10	20.85000 -0.18	21.44	20.85	21.00	206,900
28 May 10	21.03000 -0.16	21.38	20.84	21.06	94,700
27 May 10	21.19000 +0.70	21.24	20.44	20.91	116,700
26 May 10	20.49000 +0.09	20.78	20.09	20.47	165,800
25 May 10	20.40000 -0.21	20.46	19.82	20.13	146,900
24 May 10	20.61000 -0.31	21.10	20.49	20.97	71,100
21 May 10	20.92000 +0.06	21.00	20.26	20.54	138,200
20 May 10	20.86000 -0.76	21.50	20.84	21.11	232,000
19 May 10	21.62000 +0.25	22.03	21.25	21.26	202,600
18 May 10	21.37000 -0.48	22.29	21.27	22.15	134,100
17 May 10	21.85000 +0.37	22.07	21.53	21.53	243,000
14 May 10	21.48000 -0.45	21.83	21.27	21.78	196,500
13 May 10	21.93000 -0.18	22.07	21.69	21.99	279,700
12 May 10	22.11000 +0.45	22.18	21.46	21.65	200,600
11 May 10	21.66000 +0.38	21.84	21.06	21.06	147,600
10 May 10	21.28000 +0.74	21.78	21.05	21.15	131,700
07 May 10	20.54000 -0.58	21.12	20.43	20.94	174,300
06 May 10	21.12000 -0.14	21.60	20.50	21.19	189,200
05 May 10	21.26000 -0.07	21.34	20.63	21.19	195,300
04 May 10	21.33000 -1.27	22.28	21.10	22.28	200,600
03 May 10	22.60000 +0.54	22.64	21.90	22.08	95,300
30 Apr 10	22.06000 -0.94	23.03	22.06	22.95	105,100
29 Apr 10	23.00000 +0.09	23.04	22.72	23.02	92,200
28 Apr 10	22.91000 +0.07	23.13	22.85	22.96	59,200
27 Apr 10	22.84000 -0.29	23.50	22.84	23.11	92,200
26 Apr 10	23.13000 -0.36	23.50	23.12	23.41	82,300
23 Apr 10	23.49000 +0.04	23.63	23.08	23.49	199,200
22 Apr 10	23.45000 -0.18	23.60	23.04	23.54	162,800
21 Apr 10	23.63000 +0.11	23.98	23.31	23.83	185,800
20 Apr 10	23.52000 +0.41	23.81	23.04	23.27	108,000
19 Apr 10	23.11000 +0.12	23.20	22.81	22.92	89,600
16 Apr 10	22.99000 -0.07	23.18	22.85	23.07	113,000
15 Apr 10	23.06000 +0.29	23.29	22.62	22.74	236,400
14 Apr 10	22.77000 +0.53	22.77	22.06	22.30	151,200
13 Apr 10	22.24000 +0.10	22.31	21.85	22.15	153,400
12 Apr 10	22.14000 +0.22	22.18	21.73	22.00	91,600
09 Apr 10	21.92000 +0.43	22.06	21.25	21.48	141,600
08 Apr 10	21.49000 +0.09	21.61	21.21	21.33	120,800
07 Apr 10	21.40000 -0.64	21.91	21.27	21.91	155,700
06 Apr 10	22.04000 +0.09	22.14	21.78	21.91	155,800
05 Apr 10	21.95000 +0.36	22.21	21.73	21.73	186,500
01 Apr 10	21.59000 -0.02	21.73	21.29	21.73	128,000
31 Mar 10	21.61000 +0.13	21.70	21.05	21.35	442,600
30 Mar 10	21.48000 -0.53	22.10	21.40	21.99	160,300
29 Mar 10	22.01000 +0.60	22.80	21.65	21.65	257,700
26 Mar 10	21.41000 +0.28	21.61	21.15	21.15	200,000
25 Mar 10	21.13000 -0.04	21.43	21.12	21.24	107,600
24 Mar 10	21.17000 -0.16	21.51	21.01	21.35	152,700
23 Mar 10	21.33000 -0.45	21.79	21.11	21.73	257,600
22 Mar 10	21.78000 -0.37	22.08	21.67	22.07	114,200
19 Mar 10	22.15000 -0.09	22.58	21.78	22.35	160,200
18 Mar 10	22.24000 +0.21	22.33	21.71	21.98	258,400
17 Mar 10	22.03000 -0.07	22.60	21.95	22.02	190,900
16 Mar 10	22.10000 +0.07	22.10	21.64	21.96	197,100
15 Mar 10	22.03000 +0.15	22.07	21.65	21.78	249,200
12 Mar 10	21.88000 -0.08	22.18	21.79	21.97	139,400
11 Mar 10	21.96000 +0.00	22.16	21.69	21.78	20,525
10 Mar 10	21.96000 -0.02	22.01	21.82	21.91	28,717
09 Mar 10	21.98000 -0.24	22.31	21.83	22.09	269,500
08 Mar 10	22.22000 -0.07	22.53	22.20	22.35	65,100
05 Mar 10	22.29000 +0.31	22.40	21.96	22.01	134,300
04 Mar 10	21.98000 +0.23	22.07	21.74	21.86	81,100
03 Mar 10	21.75000 -0.32	22.17	21.72	22.17	76,500
02 Mar 10	22.07000 +0.11	22.52	21.46	22.00	272,400
01 Mar 10	21.96000 +0.74	21.97	21.11	21.23	262,400
26 Feb 10	21.22000 -0.03	21.38	21.05	21.33	82,300
25 Feb 10	21.25000 -0.07	21.44	21.04	21.14	50,500
24 Feb 10	21.32000 +0.07	21.39	21.12	21.24	53,300
23 Feb 10	21.25000 -0.16	21.61	21.18	21.45	113,900
22 Feb 10	21.41000 -0.02	21.72	21.34	21.46	68,100
19 Feb 10	21.43000 -0.24	21.81	21.21	21.57	108,100
18 Feb 10	21.67000 +0.38	21.68	21.13	21.34	72,600
17 Feb 10	21.29000 +0.04	21.45	21.12	21.37	56,600
16 Feb 10	21.25000 +0.00	21.40	21.13	21.27	156,400
12 Feb 10	21.25000 -0.30	21.63	20.82	21.36	108,300
11 Feb 10	21.55000 +0.28	21.61	20.75	21.13	117,500
10 Feb 10	21.27000 +0.21	21.28	20.87	20.93	81,300
09 Feb 10	21.06000 +0.42	21.08	20.66	20.78	107,600
08 Feb 10	20.64000 -0.25	20.90	20.39	20.59	132,600
05 Feb 10	20.89000 -0.22	21.10	20.37	21.09	266,400
04 Feb 10	21.11000 -0.36	21.40	21.00	21.40	97,800
03 Feb 10	21.47000 -0.44	22.00	21.39	21.85	71,200
02 Feb 10	21.91000 -0.60	22.51	21.71	22.46	160,200
01 Feb 10	22.51000 -0.32	23.39	22.45	23.02	202,000
29 Jan 10	22.83000 +0.07	22.92	22.51	22.81	533,900
28 Jan 10	22.76000 -0.47	23.42	22.62	23.34	386,800
27 Jan 10	23.23000 +1.43	23.43	21.58	21.80	401,500
26 Jan 10	21.80000 -0.02	22.13	21.52	21.69	249,400
25 Jan 10	21.82000 -0.12	22.34	21.25	22.03	129,600
22 Jan 10	21.94000 -0.76	22.79	21.85	22.75	141,300
21 Jan 10	22.70000 -0.29	23.31	22.70	23.07	158,300
20 Jan 10	22.99000 -0.07	23.06	22.47	22.98	155,900
19 Jan 10	23.06000 +0.07	23.15	22.81	23.09	177,000
15 Jan 10	22.99000 -0.01	23.10	22.70	23.10	192,600
14 Jan 10	23.00000 +0.14	23.09	22.61	22.72	144,700
13 Jan 10	22.86000 +0.04	23.07	22.85	22.99	142,500
12 Jan 10	22.82000 +0.87	22.95	21.95	21.95	208,600
11 Jan 10	21.95000 +0.20	21.95	21.60	21.77	92,800
08 Jan 10	21.75000 -0.29	22.14	21.63	22.03	108,300
07 Jan 10	22.04000 +0.35	22.05	21.36	21.57	79,600
06 Jan 10	21.69000 -0.18	21.85	21.11	21.78	253,400
05 Jan 10	21.87000 -0.82	22.71	21.03	22.60	473,700
04 Jan 10	22.69000 +0.50	22.93	22.35	22.35	145,700
31 Dec 09	22.19000 -0.19	22.49	22.19	22.35	123,200
30 Dec 09	22.38000 -0.30	22.66	22.35	22.66	132,300
29 Dec 09	22.68000 +0.02	22.89	22.50	22.64	49,800
28 Dec 09	22.66000 +0.00	22.70	22.28	22.30	61,000