FUNDMANAGER.co.uk

Integer Holdings Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	126.70000 -0.05	126.83	126.69	126.77	904,730
19 Oct 26	126.75000 +0.05	126.78	126.70	126.74	478,642
16 Oct 26	126.70000 -0.02	126.79	126.63	126.74	724,436
15 Oct 26	126.72000 +0.11	126.75	126.65	126.65	497,606
14 Oct 26	126.61000 +0.02	126.71	126.61	126.67	680,850
13 Oct 26	126.59000 +0.07	126.67	126.58	126.64	1,703,657
12 Oct 26	126.52000 -0.09	126.74	126.52	126.65	1,042,977
09 Oct 26	126.61000 -0.04	126.70	126.58	126.58	1,439,778
08 Oct 26	126.65000 +0.06	126.72	126.52	126.52	1,140,103
07 Oct 26	126.59000 +0.12	126.63	126.47	126.60	356,586
06 Oct 26	126.47000 +0.02	126.58	126.47	126.52	310,378
05 Oct 26	126.45000 +0.00	126.65	126.45	126.46	578,569
02 Oct 26	126.45000 +0.03	126.54	126.44	126.45	471,804
01 Oct 26	126.42000 +0.07	126.47	126.37	126.42	410,177
30 Sep 26	126.35000 +0.02	126.44	126.35	126.35	669,793
29 Sep 26	126.33000 -0.05	126.41	126.28	126.38	1,548,902
28 Sep 26	126.38000 +0.04	126.38	126.23	126.28	1,527,255
25 Sep 26	126.34000 +0.17	126.35	126.21	126.26	567,413
24 Sep 26	126.17000 -0.15	126.43	126.16	126.30	816,563
23 Sep 26	126.32000 -0.01	126.44	126.28	126.40	527,946
22 Sep 26	126.33000 -0.05	126.44	126.32	126.40	555,052
21 Sep 26	126.38000 +0.10	126.53	126.27	126.53	661,065
18 Sep 26	126.28000 -0.05	126.44	126.25	126.35	820,462
17 Sep 26	126.33000 +0.22	126.54	126.17	126.35	709,196
16 Sep 26	126.11000 -0.10	126.39	126.10	126.18	1,124,092
15 Sep 26	126.21000 +0.08	126.31	126.12	126.15	515,945
14 Sep 26	126.13000 +0.13	126.30	126.12	126.30	708,757
11 Sep 26	126.00000 -0.05	126.29	125.98	126.29	449,893
10 Sep 26	126.05000 +0.19	126.13	125.87	126.00	550,467
09 Sep 26	125.86000 -0.34	126.44	125.86	126.31	1,131,209
08 Sep 26	126.20000 -0.30	126.45	126.20	126.30	561,455
04 Sep 26	126.50000 +1.00	126.79	125.84	125.84	1,610,993
03 Sep 26	125.50000 +0.19	125.60	125.37	125.39	653,522
02 Sep 26	125.31000 -0.08	125.45	125.27	125.41	642,065
01 Sep 26	125.39000 +0.14	125.50	125.30	125.31	1,173,272
31 Aug 26	125.25000 -0.08	125.40	125.25	125.30	674,676
28 Aug 26	125.33000 +0.03	125.45	125.23	125.45	569,648
27 Aug 26	125.30000 +0.11	125.46	125.29	125.32	461,012
26 Aug 26	125.19000 -0.20	125.49	125.12	125.35	456,538
25 Aug 26	125.39000 +0.32	125.49	125.15	125.15	681,819
24 Aug 26	125.07000 -0.13	125.35	124.84	125.35	751,448
21 Aug 26	125.20000 -0.01	125.44	125.15	125.40	929,525
20 Aug 26	125.21000 -0.09	125.47	125.18	125.30	964,100
19 Aug 26	125.30000 +0.21	125.39	125.05	125.29	656,658
18 Aug 26	125.09000 +0.01	125.29	125.04	125.20	761,322
17 Aug 26	125.08000 -0.18	125.33	125.08	125.23	429,948
14 Aug 26	125.26000 +0.20	125.44	125.14	125.15	368,653
13 Aug 26	125.06000 -0.02	125.44	125.00	125.40	1,264,971
12 Aug 26	125.08000 +0.04	125.34	125.00	125.05	948,893
11 Aug 26	125.04000 -0.04	125.44	124.90	125.19	1,961,255
10 Aug 26	125.08000 -0.19	125.36	125.01	125.21	708,565
07 Aug 26	125.27000 -0.80	125.50	125.01	125.50	1,055,783
06 Aug 26	126.07000 +1.07	126.14	124.81	124.97	1,823,141
05 Aug 26	125.00000 -0.05	125.10	124.69	124.90	1,890,477
04 Aug 26	125.05000 +0.60	125.14	124.45	124.78	3,482,411
03 Aug 26	124.45000 +3.24	125.54	124.37	125.10	12,617,631
31 Jul 26	121.21000 +20.35	123.50	99.52	100.87	2,607,152
30 Jul 26	100.86000 +1.04	101.00	98.40	99.35	398,317
29 Jul 26	99.82000 -0.56	101.24	99.31	99.49	407,552
28 Jul 26	100.38000 +0.98	101.96	98.56	98.56	522,450
27 Jul 26	99.40000 +0.78	100.87	98.31	99.61	651,368
24 Jul 26	98.62000 +1.12	99.30	97.80	98.51	276,818
23 Jul 26	97.50000 +0.94	97.87	95.55	97.87	400,215
22 Jul 26	96.56000 +0.25	98.14	96.09	97.04	215,525
21 Jul 26	96.31000 +0.22	96.47	94.90	95.42	329,463
20 Jul 26	96.09000 +0.67	96.94	94.96	95.18	280,016
17 Jul 26	95.42000 -4.20	99.67	95.14	98.71	476,597
16 Jul 26	99.62000 +4.06	99.73	95.55	95.55	633,432
15 Jul 26	95.56000 +2.25	96.22	93.52	93.64	461,973
14 Jul 26	93.31000 -3.07	95.73	92.07	95.50	444,215
13 Jul 26	96.38000 +2.70	96.48	92.91	93.80	436,713
10 Jul 26	93.68000 +1.73	93.91	91.98	92.02	198,783
09 Jul 26	91.95000 +0.80	92.85	90.22	90.67	399,978
08 Jul 26	91.15000 -0.75	93.20	90.33	90.83	617,899
07 Jul 26	91.90000 -1.50	94.49	91.49	94.31	534,874
06 Jul 26	93.40000 -1.74	95.26	92.80	95.26	506,049
02 Jul 26	95.14000 +0.57	96.20	94.00	94.17	481,619
01 Jul 26	94.57000 +1.12	96.17	93.65	94.41	392,337
30 Jun 26	93.45000 +2.23	94.42	90.78	91.90	531,731
29 Jun 26	91.22000 -2.67	93.44	90.78	91.78	678,541
26 Jun 26	93.89000 +0.77	94.87	92.48	92.48	1,330,550
25 Jun 26	93.12000 +1.74	94.40	92.57	92.70	261,890
24 Jun 26	91.38000 +1.84	92.33	89.09	89.94	388,339
23 Jun 26	89.54000 -0.56	91.15	86.97	90.76	524,642
22 Jun 26	90.10000 -0.86	90.64	89.76	90.44	254,572
18 Jun 26	90.96000 +1.46	91.38	89.71	89.84	580,688
17 Jun 26	89.50000 -1.80	92.82	89.32	91.12	428,452
16 Jun 26	91.30000 +0.45	91.78	90.28	91.78	224,648
15 Jun 26	90.85000 -0.13	91.97	90.47	91.09	238,796
12 Jun 26	90.98000 -1.12	92.19	90.89	91.62	225,214
11 Jun 26	92.10000 +0.73	93.25	89.89	91.00	314,374
10 Jun 26	91.37000 -2.73	94.76	91.24	93.62	386,981
09 Jun 26	94.10000 +2.21	94.57	92.70	92.70	435,152
08 Jun 26	91.89000 -0.09	93.67	91.19	91.19	212,558
05 Jun 26	91.98000 -0.76	94.12	91.89	93.35	248,479
04 Jun 26	92.74000 +1.85	93.81	91.11	92.42	309,878
03 Jun 26	90.89000 +0.58	91.58	90.00	91.10	564,584
02 Jun 26	90.31000 +0.15	90.40	88.74	89.95	336,929
01 Jun 26	90.16000 +0.78	91.12	87.76	88.81	611,903
29 May 26	89.38000 -0.67	90.59	88.81	89.33	786,656
28 May 26	90.05000 +1.08	90.46	87.78	88.12	611,900
27 May 26	88.97000 -1.17	90.98	88.04	90.74	873,783
26 May 26	90.14000 +0.86	91.32	88.39	89.05	999,577
22 May 26	89.28000 -0.72	90.51	89.13	90.00	340,641
21 May 26	90.00000 -1.49	91.66	89.21	90.40	532,266
20 May 26	91.49000 +1.05	91.61	89.82	90.43	431,219
19 May 26	90.44000 +0.47	90.68	88.76	90.04	386,786
18 May 26	89.97000 +1.81	90.86	88.00	88.49	359,424
15 May 26	88.16000 -1.66	90.19	88.00	89.33	390,437
14 May 26	89.82000 +0.43	90.39	88.10	89.37	358,133
13 May 26	89.39000 +4.41	91.32	86.25	86.80	1,198,153
12 May 26	84.98000 +0.13	86.44	84.28	85.60	611,296
11 May 26	84.85000 -3.27	88.68	84.71	87.68	535,991
08 May 26	88.12000 +0.20	89.32	86.21	88.25	384,675
07 May 26	87.92000 +1.63	89.03	86.91	86.91	486,070
06 May 26	86.29000 +0.44	87.89	85.88	86.52	543,663
05 May 26	85.85000 +1.90	87.38	83.43	84.26	681,933
04 May 26	83.95000 -0.08	86.46	83.26	83.50	603,140
01 May 26	84.03000 -4.48	90.00	83.19	87.85	1,035,582
30 Apr 26	88.51000 +4.84	89.87	77.05	77.05	2,189,069
29 Apr 26	83.67000 -0.97	84.55	82.61	84.38	749,318
28 Apr 26	84.64000 -0.71	85.95	83.82	85.95	619,684
27 Apr 26	85.35000 -0.67	86.61	83.46	86.00	498,987
24 Apr 26	86.02000 +1.16	86.03	84.02	84.98	546,295
23 Apr 26	84.86000 -0.30	85.85	82.64	84.69	776,548
22 Apr 26	85.16000 -0.46	86.57	84.59	86.13	267,913
21 Apr 26	85.62000 -3.70	89.57	84.33	89.57	678,061
20 Apr 26	89.32000 -0.88	90.93	89.03	89.95	305,988
17 Apr 26	90.20000 +1.83	91.07	89.22	89.22	360,504
16 Apr 26	88.37000 +0.43	88.99	87.02	87.73	258,347
15 Apr 26	87.94000 -0.69	88.99	87.00	88.52	319,690
14 Apr 26	88.63000 +0.90	89.23	87.26	87.75	275,606
13 Apr 26	87.73000 +2.62	87.85	84.70	84.80	228,480
10 Apr 26	85.11000 -1.56	87.00	84.60	87.00	286,327
09 Apr 26	86.67000 -0.81	87.43	86.31	86.97	278,081
08 Apr 26	87.48000 +2.37	87.82	86.85	87.31	323,030
07 Apr 26	85.11000 -0.52	86.03	84.52	85.64	399,212
06 Apr 26	85.63000 -1.22	86.40	84.78	85.55	554,811
02 Apr 26	86.85000 +0.41	87.57	84.40	85.44	329,798
01 Apr 26	86.44000 -1.56	89.07	86.42	88.01	494,960
31 Mar 26	88.00000 +2.84	88.35	85.70	85.96	509,102
30 Mar 26	85.16000 -0.17	86.30	84.00	85.81	570,122
27 Mar 26	85.33000 -1.50	86.66	84.83	85.95	340,726
26 Mar 26	86.83000 +0.07	88.08	85.97	85.97	495,969
25 Mar 26	86.76000 +0.57	88.00	85.09	86.90	494,658
24 Mar 26	86.19000 +0.86	86.48	83.77	84.32	549,108
23 Mar 26	85.33000 +1.23	86.30	84.43	85.59	1,006,033
20 Mar 26	84.10000 -0.26	84.76	83.44	84.76	1,222,196
19 Mar 26	84.36000 -0.34	85.23	81.99	83.93	1,090,328
18 Mar 26	84.70000 -2.51	86.92	84.61	86.61	1,733,800
17 Mar 26	87.21000 +3.09	87.26	84.97	84.98	597,312
16 Mar 26	84.12000 +1.14	85.56	82.71	83.39	1,251,865
13 Mar 26	82.98000 -0.32	86.62	82.97	86.39	1,044,013
12 Mar 26	83.30000 -2.17	90.00	83.27	86.25	1,073,056
11 Mar 26	85.47000 +2.19	87.21	83.14	83.48	852,620
10 Mar 26	83.28000 -2.10	85.68	83.24	85.25	465,835
09 Mar 26	85.38000 +1.35	85.75	81.99	83.00	645,792
06 Mar 26	84.03000 -1.20	84.67	82.19	84.67	635,011
05 Mar 26	85.23000 -0.80	85.73	84.11	85.41	689,530
04 Mar 26	86.03000 -0.72	87.84	85.82	87.33	631,228
03 Mar 26	86.75000 +0.41	87.22	83.31	85.04	707,273
02 Mar 26	86.34000 -0.34	86.74	84.69	86.07	725,712
27 Feb 26	86.68000 -0.09	87.11	85.98	85.98	1,089,774
26 Feb 26	86.77000 +0.27	87.34	85.25	86.61	761,483
25 Feb 26	86.50000 -0.60	87.92	84.65	87.39	878,057
24 Feb 26	87.10000 +1.34	87.21	85.64	86.10	657,666
23 Feb 26	85.76000 +0.91	86.37	83.97	84.84	883,982
20 Feb 26	84.85000 +1.85	86.98	83.00	83.00	1,734,196
19 Feb 26	83.00000 -3.48	100.05	82.76	100.00	2,296,917
18 Feb 26	86.48000 -1.18	88.99	85.51	87.63	1,667,662
17 Feb 26	87.66000 +1.74	88.07	85.64	86.56	1,326,012
13 Feb 26	85.92000 +0.56	86.88	84.95	86.47	929,679
12 Feb 26	85.36000 -1.82	87.36	83.60	87.36	1,291,636
11 Feb 26	87.18000 +1.03	87.27	85.02	86.59	3,381,453
10 Feb 26	86.15000 +0.69	86.82	85.30	86.07	634,527
09 Feb 26	85.46000 -0.99	86.72	84.80	86.35	694,076
06 Feb 26	86.45000 +1.22	86.89	84.60	85.45	592,568
05 Feb 26	85.23000 -0.29	87.01	85.11	85.70	598,441
04 Feb 26	85.52000 -0.52	87.21	85.12	86.09	688,521
03 Feb 26	86.04000 +0.49	86.81	84.60	85.16	511,640
02 Feb 26	85.55000 -1.31	87.31	85.13	86.16	650,142
30 Jan 26	86.86000 +0.39	87.39	85.49	86.67	710,414
29 Jan 26	86.47000 +0.57	86.54	83.39	86.26	599,453
28 Jan 26	85.90000 +0.11	86.13	84.68	85.79	468,439
27 Jan 26	85.79000 -0.45	86.01	84.94	85.82	309,829
26 Jan 26	86.24000 +0.01	86.78	85.55	86.29	393,286
23 Jan 26	86.23000 +0.69	86.44	83.90	85.18	508,093
22 Jan 26	85.54000 -1.46	87.60	85.25	87.60	527,751
21 Jan 26	87.00000 +1.85	87.68	85.35	86.00	494,280
20 Jan 26	85.15000 -0.63	85.80	84.41	84.75	649,506
16 Jan 26	85.78000 +0.50	86.05	84.61	84.65	521,009
15 Jan 26	85.28000 +0.58	85.98	83.50	83.58	786,989
14 Jan 26	84.70000 +1.96	84.87	82.69	82.69	393,863
13 Jan 26	82.74000 -0.83	83.99	81.89	83.53	459,184
12 Jan 26	83.57000 -0.74	84.07	82.67	84.07	515,027
09 Jan 26	84.31000 +1.52	85.23	82.32	83.44	702,751
08 Jan 26	82.79000 +1.91	83.50	80.17	80.17	612,046
07 Jan 26	80.88000 +0.07	81.92	80.43	81.55	598,360
06 Jan 26	80.81000 +1.09	81.75	79.72	80.17	631,037
05 Jan 26	79.72000 +2.94	80.87	76.21	76.21	611,499
02 Jan 26	76.78000 -1.65	78.38	76.53	78.37	402,717
31 Dec 25	78.43000 +0.09	78.89	77.88	77.98	428,613
30 Dec 25	78.34000 -0.19	79.13	78.11	78.17	341,421
29 Dec 25	78.53000 -0.35	79.48	78.04	79.00	361,803
26 Dec 25	78.88000 +0.17	78.99	78.00	78.39	266,433
24 Dec 25	78.71000 +0.94	79.25	77.66	77.68	222,020
23 Dec 25	77.77000 -1.46	79.08	77.30	78.97	512,305
22 Dec 25	79.23000 +0.65	80.69	78.11	78.47	622,675
19 Dec 25	78.58000 +0.06	79.44	75.64	77.81	1,664,721
18 Dec 25	78.52000 +4.39	80.95	75.68	76.00	1,693,402
17 Dec 25	74.13000 +0.23	75.16	73.15	73.53	415,914
16 Dec 25	73.90000 +0.81	74.64	72.17	72.89	909,405
15 Dec 25	73.09000 +0.37	73.45	72.70	72.91	506,710
12 Dec 25	72.72000 +0.38	73.40	72.14	72.72	380,828
11 Dec 25	72.34000 +0.39	73.49	72.13	72.13	550,862
10 Dec 25	71.95000 +0.35	72.63	71.56	71.80	444,154
09 Dec 25	71.60000 +2.47	71.99	69.25	69.31	610,661
08 Dec 25	69.13000 -0.71	70.00	69.12	69.88	553,040
05 Dec 25	69.84000 -0.78	71.49	69.75	70.58	436,872
04 Dec 25	70.62000 +0.74	71.17	69.82	69.90	433,916
03 Dec 25	69.88000 -0.11	71.55	69.40	69.98	456,864
02 Dec 25	69.99000 -1.76	72.53	69.89	72.00	397,328
01 Dec 25	71.75000 -0.43	73.18	71.55	71.55	529,358
28 Nov 25	72.18000 +0.14	72.64	71.82	72.39	170,618
26 Nov 25	72.04000 +0.61	72.38	70.88	71.01	623,327
25 Nov 25	71.43000 +0.21	72.62	71.40	71.50	744,242
24 Nov 25	71.22000 +1.22	71.46	69.28	69.93	741,531
21 Nov 25	70.00000 +1.87	70.30	68.18	68.68	590,327
20 Nov 25	68.13000 +0.47	68.74	67.58	68.02	921,433
19 Nov 25	67.66000 -0.09	68.06	66.51	67.88	691,228
18 Nov 25	67.75000 +0.65	68.88	66.63	67.10	1,292,669
17 Nov 25	67.10000 -2.39	69.32	67.08	69.32	542,573
14 Nov 25	69.49000 +1.44	69.52	67.22	67.83	576,115
13 Nov 25	68.05000 -1.46	69.78	67.86	68.80	688,500
12 Nov 25	69.51000 -0.31	71.38	69.34	70.00	723,863
11 Nov 25	69.82000 +1.06	70.30	69.05	69.29	555,328
10 Nov 25	68.76000 +0.50	69.81	68.28	69.26	620,864
07 Nov 25	68.26000 +1.62	68.35	66.32	66.81	715,216
06 Nov 25	66.64000 -1.50	67.89	66.00	67.89	941,321
05 Nov 25	68.14000 -0.47	68.88	66.43	67.90	1,566,873
04 Nov 25	68.61000 +1.68	70.16	66.91	67.96	1,608,843
03 Nov 25	66.93000 +2.36	67.08	63.75	64.57	1,353,429
31 Oct 25	64.57000 +1.25	64.88	62.10	63.93	2,618,161
30 Oct 25	63.32000 -1.98	65.39	62.00	65.13	1,732,840
29 Oct 25	65.30000 -2.70	67.99	64.87	67.26	1,829,893
28 Oct 25	68.00000 -2.20	69.83	67.66	69.68	2,113,378
27 Oct 25	70.20000 -2.71	73.13	69.16	72.63	2,943,144
24 Oct 25	72.91000 -0.98	73.63	69.51	71.57	4,153,264
23 Oct 25	73.89000 -35.22	88.00	66.50	87.16	14,100,205
22 Oct 25	109.11000 +1.17	111.99	108.58	108.72	787,458
21 Oct 25	107.94000 +0.57	108.24	106.40	106.40	416,806
20 Oct 25	107.37000 +2.54	107.52	105.22	105.22	317,207
17 Oct 25	104.83000 +1.71	105.13	102.20	103.05	418,622
16 Oct 25	103.12000 -0.68	104.64	102.64	103.52	412,789
15 Oct 25	103.80000 -0.17	105.30	102.53	103.32	353,560
14 Oct 25	103.97000 +1.87	104.12	100.91	101.36	466,333
13 Oct 25	102.10000 +1.05	102.92	100.27	101.18	333,858
10 Oct 25	101.05000 -2.35	103.50	99.54	103.04	491,506
09 Oct 25	103.40000 -1.96	105.74	103.35	105.74	229,131
08 Oct 25	105.36000 +1.64	106.12	103.39	104.10	398,002
07 Oct 25	103.72000 -1.66	106.58	103.71	105.46	348,714
06 Oct 25	105.38000 +0.34	105.58	103.48	105.20	468,385
03 Oct 25	105.04000 +1.95	105.99	102.76	103.53	372,713
02 Oct 25	103.09000 +0.17	103.91	102.29	103.12	226,515
01 Oct 25	102.92000 -0.41	103.41	100.86	102.89	294,841
30 Sep 25	103.33000 +2.21	103.53	100.89	101.13	270,730
29 Sep 25	101.12000 -0.38	101.54	100.16	101.33	456,948
26 Sep 25	101.50000 -0.27	103.51	101.42	101.85	334,112
25 Sep 25	101.77000 -1.20	104.29	101.38	102.70	787,594
24 Sep 25	102.97000 -0.19	103.04	101.73	102.54	668,578
23 Sep 25	103.16000 -0.50	104.68	103.11	103.58	275,546
22 Sep 25	103.66000 +0.35	104.65	102.62	103.67	356,220
19 Sep 25	103.31000 -0.75	104.93	102.34	104.47	854,782
18 Sep 25	104.06000 +1.37	104.87	102.01	102.83	394,628
17 Sep 25	102.69000 -0.38	105.57	102.39	103.38	437,265
16 Sep 25	103.07000 +2.88	103.09	99.86	99.94	1,036,431
15 Sep 25	100.19000 -1.15	102.14	99.73	101.37	653,898
12 Sep 25	101.34000 -2.89	104.11	100.89	103.25	396,487
11 Sep 25	104.23000 +1.76	104.66	102.14	102.38	444,587
10 Sep 25	102.47000 -3.05	105.07	101.63	105.07	511,433
09 Sep 25	105.52000 -0.70	106.74	105.05	106.38	365,643
08 Sep 25	106.22000 -0.72	107.14	105.11	106.53	390,982
05 Sep 25	106.94000 +0.34	108.43	106.33	106.46	317,647
04 Sep 25	106.60000 +0.76	107.65	105.31	105.70	277,984
03 Sep 25	105.84000 -1.13	106.91	105.00	106.72	267,617
02 Sep 25	106.97000 -0.90	108.08	106.51	107.10	274,740
29 Aug 25	107.87000 +0.49	108.11	106.72	107.29	166,089
28 Aug 25	107.38000 -0.69	108.67	106.24	108.50	210,975
27 Aug 25	108.07000 -0.39	109.33	107.75	108.41	168,265
26 Aug 25	108.46000 -0.33	109.63	107.71	108.76	223,079
25 Aug 25	108.79000 -1.79	110.60	108.75	110.30	256,908
22 Aug 25	110.58000 +3.75	111.03	107.41	107.41	256,439
21 Aug 25	106.83000 -0.47	107.98	106.52	107.06	281,367
20 Aug 25	107.30000 +1.03	107.39	105.72	106.39	336,504
19 Aug 25	106.27000 +0.73	106.59	105.20	105.62	283,117
18 Aug 25	105.54000 -1.25	107.40	105.42	106.66	355,255
15 Aug 25	106.79000 +0.02	108.09	105.63	107.36	202,340
14 Aug 25	106.77000 -2.81	109.67	106.58	108.73	200,151
13 Aug 25	109.58000 +2.25	109.76	107.08	107.70	557,864
12 Aug 25	107.33000 +1.93	107.72	106.08	106.08	333,217
11 Aug 25	105.40000 -1.05	106.81	105.40	106.38	259,923
08 Aug 25	106.45000 +0.73	107.03	105.60	106.25	282,102
07 Aug 25	105.72000 +0.36	107.12	105.38	106.47	244,322
06 Aug 25	105.36000 -2.36	107.81	105.17	107.64	332,122
05 Aug 25	107.72000 +0.89	108.13	106.39	106.86	234,758
04 Aug 25	106.83000 +0.31	107.39	105.83	106.59	246,667
01 Aug 25	106.52000 -1.99	107.76	105.43	107.76	379,870
31 Jul 25	108.51000 -0.25	109.32	107.44	107.89	539,107
30 Jul 25	108.76000 -0.44	110.02	107.98	109.36	545,137
29 Jul 25	109.20000 +1.06	109.74	107.79	108.81	689,817
28 Jul 25	108.14000 -0.37	109.00	106.91	108.39	552,443
25 Jul 25	108.51000 +1.41	108.51	105.78	107.10	614,643
24 Jul 25	107.10000 -8.67	115.51	105.57	112.03	1,239,958
23 Jul 25	115.77000 +1.45	116.31	113.76	115.43	799,083
22 Jul 25	114.32000 +2.77	115.40	111.54	111.97	563,375
21 Jul 25	111.55000 -0.94	112.82	111.28	112.04	345,968
18 Jul 25	112.49000 -2.15	115.61	111.08	115.61	463,003
17 Jul 25	114.64000 -2.49	117.58	114.21	116.55	554,711
16 Jul 25	117.13000 -0.31	118.18	116.59	118.11	364,528
15 Jul 25	117.44000 -2.03	119.93	117.36	119.92	366,538
14 Jul 25	119.47000 -0.49	120.41	118.26	119.88	290,329
11 Jul 25	119.96000 -1.81	121.76	118.88	121.54	343,094
10 Jul 25	121.77000 +1.30	122.99	120.06	120.08	386,242
09 Jul 25	120.47000 +2.30	120.49	118.09	118.83	300,553
08 Jul 25	118.17000 +1.15	118.70	116.90	116.90	384,681
07 Jul 25	117.02000 -3.98	120.92	116.25	119.97	599,247
03 Jul 25	121.00000 -0.19	122.16	120.14	122.05	199,686
02 Jul 25	121.19000 -0.10	121.93	119.56	121.14	419,886
01 Jul 25	121.29000 -1.68	123.49	121.27	122.48	495,669
30 Jun 25	122.97000 +0.41	123.32	121.75	123.07	282,681
27 Jun 25	122.56000 +0.69	123.78	121.36	121.56	865,450
26 Jun 25	121.87000 +1.07	122.85	120.94	121.16	476,572
25 Jun 25	120.80000 +0.38	121.10	119.31	120.36	476,709
24 Jun 25	120.42000 +1.35	120.94	118.64	119.80	325,085
23 Jun 25	119.07000 +1.27	119.15	116.14	117.30	399,185
20 Jun 25	117.80000 -1.16	119.42	116.94	119.42	840,483
18 Jun 25	118.96000 -0.10	119.73	117.95	118.62	372,916
17 Jun 25	119.06000 +0.73	120.00	117.47	117.58	341,049
16 Jun 25	118.33000 +0.03	119.91	118.13	119.27	345,794
13 Jun 25	118.30000 -0.45	119.14	116.71	116.71	370,509
12 Jun 25	118.75000 -1.28	119.85	118.31	119.17	285,627
11 Jun 25	120.03000 -2.50	123.13	119.96	122.57	384,756
10 Jun 25	122.53000 +0.47	123.66	122.04	122.46	411,965
09 Jun 25	122.06000 +0.73	123.01	120.00	122.06	383,875
06 Jun 25	121.33000 +0.43	122.60	120.65	122.16	234,023
05 Jun 25	120.90000 +0.73	121.30	119.04	120.67	296,251
04 Jun 25	120.17000 +0.32	120.80	119.54	119.85	293,758
03 Jun 25	119.85000 +2.16	120.71	117.36	117.74	377,674
02 Jun 25	117.69000 -1.07	118.26	116.55	117.85	342,138
30 May 25	118.76000 -0.73	119.61	117.72	119.32	377,531
29 May 25	119.49000 +0.10	120.29	118.77	120.13	258,757
28 May 25	119.39000 -2.24	121.48	119.35	121.34	264,207
27 May 25	121.63000 +3.32	121.84	119.52	119.80	399,696
23 May 25	118.31000 +0.15	118.86	116.87	116.87	244,616
22 May 25	118.16000 -0.72	122.22	117.20	120.07	524,054
21 May 25	118.88000 -2.71	121.03	118.14	120.50	344,658
20 May 25	121.59000 +0.14	122.26	120.47	120.79	317,558
19 May 25	121.45000 +0.46	121.67	119.02	119.21	403,170
16 May 25	120.99000 +1.92	121.76	118.44	119.44	538,492
15 May 25	119.07000 -0.54	120.78	118.39	119.61	694,646
14 May 25	119.61000 -1.39	120.79	119.10	120.53	544,516
13 May 25	121.00000 +0.30	121.75	119.48	120.95	651,985
12 May 25	120.70000 +2.26	122.84	119.97	122.53	551,101
09 May 25	118.44000 -1.08	119.99	118.34	119.71	334,885
08 May 25	119.52000 +0.54	121.58	119.25	119.99	661,380
07 May 25	118.98000 +0.76	120.59	117.50	119.49	548,322
06 May 25	118.22000 +1.67	121.21	115.90	116.00	1,069,753
05 May 25	116.55000 -9.11	126.00	116.26	123.90	1,075,800
02 May 25	125.66000 +0.07	126.86	123.31	126.46	640,985
01 May 25	125.59000 -0.72	127.06	124.58	125.98	592,319
30 Apr 25	126.31000 -0.62	126.72	121.53	126.07	844,522
29 Apr 25	126.93000 +4.15	127.56	122.65	122.77	524,588
28 Apr 25	122.78000 -0.63	123.68	120.58	123.41	524,971
25 Apr 25	123.41000 +1.95	123.45	119.39	121.59	450,509
24 Apr 25	121.46000 +0.95	126.00	114.86	124.30	1,387,461
23 Apr 25	120.51000 +2.53	123.68	119.81	121.05	621,318
22 Apr 25	117.98000 +2.54	118.29	116.07	116.64	325,604
21 Apr 25	115.44000 -1.54	116.09	113.42	115.87	545,890
17 Apr 25	116.98000 +0.77	117.48	114.59	115.74	847,014
16 Apr 25	116.21000 -0.65	117.82	114.37	116.30	1,015,877
15 Apr 25	116.86000 -1.11	119.33	115.58	117.47	1,040,101
14 Apr 25	117.97000 +1.47	118.77	114.07	117.84	1,108,894
11 Apr 25	116.50000 +2.67	117.30	112.74	113.85	633,833
10 Apr 25	113.83000 -2.54	115.32	110.70	113.65	753,417
09 Apr 25	116.37000 +9.64	116.75	105.82	105.82	804,081
08 Apr 25	106.73000 -6.20	116.80	104.93	115.82	903,865
07 Apr 25	112.93000 -0.77	116.50	108.27	110.92	703,434
04 Apr 25	113.70000 -2.37	115.04	110.68	112.11	1,210,893
03 Apr 25	116.07000 -5.01	120.68	115.91	116.70	888,300
02 Apr 25	121.08000 +2.52	121.56	116.04	116.73	390,719
01 Apr 25	118.56000 +0.55	120.41	116.74	116.97	621,560
31 Mar 25	118.01000 +1.06	119.51	113.52	115.73	861,756
28 Mar 25	116.95000 -0.55	118.15	115.12	117.70	310,604
27 Mar 25	117.50000 -0.57	119.39	116.56	118.07	415,188
26 Mar 25	118.07000 -1.05	119.75	116.83	119.05	382,339
25 Mar 25	119.12000 +1.94	120.10	116.83	116.83	791,390
24 Mar 25	117.18000 +2.02	117.85	116.44	116.90	281,799
21 Mar 25	115.16000 -1.13	115.94	110.84	115.04	1,023,429
20 Mar 25	116.29000 -4.38	120.17	116.02	119.63	719,633
19 Mar 25	120.67000 +1.62	121.84	119.23	119.26	539,359
18 Mar 25	119.05000 -0.26	120.86	118.16	119.21	490,592
17 Mar 25	119.31000 +1.42	120.20	117.25	117.49	549,303
14 Mar 25	117.89000 -0.51	120.89	114.61	120.19	2,991,415
13 Mar 25	118.40000 -1.16	119.51	115.92	116.88	824,567
12 Mar 25	119.56000 -0.58	121.12	118.71	120.82	303,459
11 Mar 25	120.14000 -0.13	121.47	118.14	120.44	257,730
10 Mar 25	120.27000 -1.69	122.23	119.02	120.59	574,287
07 Mar 25	121.96000 -0.07	123.26	118.69	121.48	396,954
06 Mar 25	122.03000 -0.70	125.25	121.09	121.30	416,621
05 Mar 25	122.73000 +4.50	123.86	118.26	118.67	652,048
04 Mar 25	118.23000 -1.98	120.41	115.89	119.15	514,850
03 Mar 25	120.21000 -2.99	124.46	119.25	123.83	374,213
28 Feb 25	123.20000 -0.60	124.18	121.54	123.39	410,439
27 Feb 25	123.80000 -2.47	126.53	123.71	125.55	314,504
26 Feb 25	126.27000 -1.47	129.53	125.35	127.67	432,933
25 Feb 25	127.74000 +0.76	128.41	125.62	126.91	472,349
24 Feb 25	126.98000 -2.89	130.24	126.51	130.20	526,266
21 Feb 25	129.87000 -5.35	136.06	128.45	135.73	499,225
20 Feb 25	135.22000 -7.99	144.76	135.00	142.00	750,651
19 Feb 25	143.21001 +2.06	144.57	138.89	139.91	583,726
18 Feb 25	141.14999 +0.15	141.85	139.39	140.42	331,816
14 Feb 25	141.00000 +2.33	141.76	138.08	139.80	199,740
13 Feb 25	138.67000 +1.33	139.13	137.57	138.69	270,152
12 Feb 25	137.34000 -1.36	138.13	136.27	136.27	225,921
11 Feb 25	138.70000 -0.70	139.33	137.50	138.33	207,654
10 Feb 25	139.39999 -0.95	141.23	138.89	141.03	282,755
07 Feb 25	140.35001 -0.56	142.24	139.10	140.80	155,579
06 Feb 25	140.91000 -1.44	142.83	139.42	142.83	200,800
05 Feb 25	142.35001 +2.95	143.73	138.93	140.40	258,327
04 Feb 25	139.39999 +1.16	140.61	137.14	137.73	229,601
03 Feb 25	138.24001 -3.98	139.94	135.78	139.19	317,515
31 Jan 25	142.22000 -1.29	144.66	141.88	143.56	219,878
30 Jan 25	143.50999 +0.29	146.36	143.25	144.63	209,306
29 Jan 25	143.22000 -1.14	145.66	142.95	144.83	235,457
28 Jan 25	144.36000 +1.23	145.40	142.42	142.99	291,357
27 Jan 25	143.13000 +0.69	143.89	142.14	142.34	131,205
24 Jan 25	142.44000 -0.84	144.16	141.92	142.50	184,834
23 Jan 25	143.28000 +1.84	143.83	140.94	141.30	245,750
22 Jan 25	141.44000 -1.72	143.73	140.74	143.24	387,786
21 Jan 25	143.16000 +2.16	144.22	141.63	142.30	274,362
17 Jan 25	141.00000 +0.44	142.01	140.12	142.01	146,646
16 Jan 25	140.56000 +0.68	140.77	138.88	140.22	191,717
15 Jan 25	139.88000 +1.05	141.44	138.70	141.44	174,462
14 Jan 25	138.83000 +3.68	138.94	135.13	135.13	249,016
13 Jan 25	135.14999 +1.42	135.63	129.55	132.02	188,318
10 Jan 25	133.73000 +0.61	136.14	130.71	131.10	253,463
08 Jan 25	133.12000 +0.96	134.22	131.15	131.44	153,558
07 Jan 25	132.16000 -1.09	134.20	131.06	133.39	143,572
06 Jan 25	133.25000 -0.64	135.94	133.17	133.91	121,944
03 Jan 25	133.89000 +1.72	134.23	131.93	132.04	119,129
02 Jan 25	132.17000 -0.35	134.10	131.31	133.15	122,325
31 Dec 24	132.52000 -1.06	134.45	132.42	134.13	125,056
30 Dec 24	133.58000 -1.18	134.32	131.75	133.06	103,750
27 Dec 24	134.75999 -1.12	135.93	133.36	134.59	108,715
26 Dec 24	135.88000 +1.13	136.30	132.89	133.86	137,331
24 Dec 24	134.75000 +1.07	134.76	133.38	133.75	67,745
23 Dec 24	133.67999 +0.01	133.76	132.07	132.63	140,666
20 Dec 24	133.67000 +0.78	135.54	131.92	131.92	396,280
19 Dec 24	132.89000 +1.39	134.64	131.26	133.16	212,234
18 Dec 24	131.50000 -5.18	137.49	131.28	137.49	241,574
17 Dec 24	136.67999 -1.69	138.26	136.25	137.79	236,997
16 Dec 24	138.37000 -0.34	139.86	137.67	138.45	144,693
13 Dec 24	138.71001 -0.58	139.41	137.69	139.28	155,799
12 Dec 24	139.28999 -1.33	141.40	138.73	140.69	167,126
11 Dec 24	140.62000 +0.98	142.41	140.24	141.04	167,307
10 Dec 24	139.64000 +1.33	141.72	137.00	138.90	304,138
09 Dec 24	138.31000 -1.08	140.24	136.76	140.24	180,869
06 Dec 24	139.39000 +0.11	140.63	139.07	140.16	109,387
05 Dec 24	139.28000 -1.22	140.86	138.76	139.97	138,871
04 Dec 24	140.50000 -0.66	142.76	139.31	141.77	179,292
03 Dec 24	141.16000 +2.39	141.86	139.15	140.05	304,771
02 Dec 24	138.77000 -1.73	141.49	137.66	141.49	211,199
29 Nov 24	140.50000 -0.30	142.00	140.36	141.65	149,716
27 Nov 24	140.80000 +2.02	141.21	138.30	138.94	171,859
26 Nov 24	138.78000 -1.50	140.39	137.34	139.73	292,599
25 Nov 24	140.28000 +2.17	141.27	138.74	139.21	281,964
22 Nov 24	138.11000 +2.23	138.47	136.13	137.22	181,616
21 Nov 24	135.88000 +2.51	136.67	133.59	134.26	136,684
20 Nov 24	133.37000 -0.15	133.74	132.09	133.65	120,395
19 Nov 24	133.52000 -1.01	134.50	131.45	132.85	222,578
18 Nov 24	134.53000 +1.35	136.06	132.54	133.00	662,066
15 Nov 24	133.17999 -1.65	135.39	132.48	135.39	210,429
14 Nov 24	134.83000 -2.73	139.00	134.18	138.14	225,709
13 Nov 24	137.56000 +0.67	138.90	136.66	137.63	315,468
12 Nov 24	136.89000 -2.60	140.91	136.76	139.89	200,086
11 Nov 24	139.49001 +2.73	139.65	136.26	137.98	238,297
08 Nov 24	136.75999 +2.18	138.31	134.38	134.84	196,428
07 Nov 24	134.58000 -0.84	136.03	132.73	135.62	199,881
06 Nov 24	135.42000 +6.74	136.07	132.28	135.11	438,624
05 Nov 24	128.67999 +2.15	128.79	125.68	125.98	588,210
04 Nov 24	126.53000 +0.08	127.56	125.32	125.44	213,877
01 Nov 24	126.45000 +2.20	127.17	124.21	124.21	197,695
31 Oct 24	124.25000 -5.69	129.58	124.16	129.47	285,519
30 Oct 24	129.94000 -0.16	130.90	128.76	128.76	376,806
29 Oct 24	130.10001 +2.17	130.11	127.03	127.03	275,494
28 Oct 24	127.93000 +2.16	128.84	126.31	126.78	261,293
25 Oct 24	125.77000 -0.99	128.92	125.59	128.63	187,373
24 Oct 24	126.76000 +0.23	129.88	117.57	121.28	524,925
23 Oct 24	126.53000 +0.98	127.13	124.22	125.55	346,863
22 Oct 24	125.55000 -2.25	127.17	125.34	127.17	291,543
21 Oct 24	127.80000 -2.63	130.84	126.68	130.10	415,140
18 Oct 24	130.42999 +0.01	131.65	129.14	131.14	233,106
17 Oct 24	130.42000 -0.64	131.91	130.12	131.26	213,206
16 Oct 24	131.06000 -0.43	133.53	130.58	131.62	547,446
15 Oct 24	131.49001 -0.94	133.52	131.19	132.32	142,722
14 Oct 24	132.42999 +3.19	132.68	129.54	130.14	322,768
11 Oct 24	129.24001 +1.01	130.13	128.27	128.46	106,419
10 Oct 24	128.23000 -1.49	128.68	127.47	128.28	168,692
09 Oct 24	129.72000 +0.49	130.59	128.54	129.03	92,039
08 Oct 24	129.23000 +0.54	130.36	128.92	129.77	197,376
07 Oct 24	128.69000 -0.42	129.29	127.14	127.87	235,110
04 Oct 24	129.11000 +3.33	129.17	126.11	127.74	302,872
03 Oct 24	125.78000 -1.45	126.92	124.38	126.92	153,536
02 Oct 24	127.23000 +0.04	128.04	126.32	126.43	176,311
01 Oct 24	127.19000 -2.81	130.76	126.26	130.49	291,475
30 Sep 24	130.00000 +4.10	130.16	124.81	126.09	222,479
27 Sep 24	125.90000 -1.11	127.66	125.79	127.66	224,992
26 Sep 24	127.01000 -0.72	129.75	126.59	129.01	230,592
25 Sep 24	127.73000 +0.64	128.35	126.36	127.81	133,791
24 Sep 24	127.09000 -1.30	128.39	126.43	127.84	142,639
23 Sep 24	128.39000 -0.94	130.46	127.32	130.46	386,145
20 Sep 24	129.33000 -2.15	131.87	128.43	131.82	717,069
19 Sep 24	131.48000 +3.12	131.65	128.84	131.01	231,754
18 Sep 24	128.36000 +2.24	129.83	125.47	126.00	332,493
17 Sep 24	126.12000 -1.75	129.05	125.23	129.05	196,037
16 Sep 24	127.87000 +1.09	128.99	126.91	127.63	145,275
13 Sep 24	126.78000 +0.61	129.28	126.77	127.43	218,146
12 Sep 24	126.17000 +1.92	127.41	122.87	124.66	312,945
11 Sep 24	124.25000 +1.09	124.45	120.09	122.14	251,693
10 Sep 24	123.16000 -1.26	124.97	121.41	124.40	482,752
09 Sep 24	124.42000 -4.58	129.51	122.71	128.69	374,767
06 Sep 24	129.00000 -0.68	130.69	125.71	129.72	455,468
05 Sep 24	129.67999 +1.58	129.87	127.22	128.13	363,313
04 Sep 24	128.10001 +1.23	128.53	125.64	126.47	155,203
03 Sep 24	126.87000 -3.20	129.68	126.73	129.02	289,650
30 Aug 24	130.07001 +1.62	131.17	128.86	129.00	257,861
29 Aug 24	128.45000 +0.78	129.10	127.31	128.55	185,509
28 Aug 24	127.67000 +0.41	128.69	126.96	127.72	145,621
27 Aug 24	127.26000 -0.04	127.68	126.06	127.00	132,039
26 Aug 24	127.30000 +0.62	128.66	126.56	126.86	208,796
23 Aug 24	126.68000 +3.06	126.77	123.43	124.27	166,839
22 Aug 24	123.62000 +0.79	124.14	122.11	123.00	167,563
21 Aug 24	122.83000 +0.86	123.04	121.70	122.99	231,681
20 Aug 24	121.97000 -0.56	122.48	121.12	121.94	166,053
19 Aug 24	122.53000 +1.41	122.80	120.55	120.90	144,037
16 Aug 24	121.12000 +0.33	122.24	120.26	120.80	198,136
15 Aug 24	120.79000 +3.13	122.24	118.70	119.79	249,129
14 Aug 24	117.66000 -0.81	119.69	115.85	119.40	139,995
13 Aug 24	118.47000 +3.06	118.86	115.42	116.43	308,681
12 Aug 24	115.41000 -1.32	117.50	114.21	116.38	223,391
09 Aug 24	116.73000 +2.24	116.86	113.87	114.19	318,061
08 Aug 24	114.49000 +1.49	115.09	113.47	114.01	158,006
07 Aug 24	113.00000 +0.54	114.44	112.26	113.20	241,173
06 Aug 24	112.46000 +2.21	113.54	109.48	110.18	353,313
05 Aug 24	110.25000 -1.52	111.39	107.25	107.94	387,725
02 Aug 24	111.77000 -4.39	114.89	111.71	113.69	496,843
01 Aug 24	116.16000 -2.60	119.17	115.44	118.85	364,971
31 Jul 24	118.76000 -2.67	121.21	117.94	121.21	432,470
30 Jul 24	121.43000 +1.68	124.23	119.96	119.96	422,793
29 Jul 24	119.75000 +2.94	119.77	116.21	117.16	443,400
26 Jul 24	116.81000 +1.13	119.89	114.56	117.21	459,976
25 Jul 24	115.68000 -8.87	122.08	114.73	118.35	1,090,660
24 Jul 24	124.55000 -1.53	126.74	124.11	125.94	663,195
23 Jul 24	126.08000 -3.10	130.15	125.76	129.18	613,142
22 Jul 24	129.17999 +3.07	129.27	125.58	126.98	512,009
19 Jul 24	126.11000 +2.81	126.28	122.41	123.96	335,576
18 Jul 24	123.30000 -1.08	126.10	122.15	123.50	457,072
17 Jul 24	124.38000 -0.39	126.48	123.29	123.94	354,012
16 Jul 24	124.77000 +4.87	125.57	121.46	121.58	446,142
15 Jul 24	119.90000 -0.33	121.90	119.77	121.14	240,935
12 Jul 24	120.23000 +2.98	121.07	118.28	118.28	256,007
11 Jul 24	117.25000 +2.56	118.85	114.95	116.06	365,576
10 Jul 24	114.69000 -0.26	115.02	113.64	115.02	234,075
09 Jul 24	114.95000 -0.79	115.89	113.99	115.52	258,110
08 Jul 24	115.74000 -0.59	117.62	115.55	116.96	215,900
05 Jul 24	116.33000 +1.30	116.59	114.53	114.53	123,260
03 Jul 24	115.03000 -0.72	116.07	113.72	116.07	85,448
02 Jul 24	115.75000 +0.59	116.79	115.26	115.40	162,292
01 Jul 24	115.16000 -0.63	117.73	114.64	116.57	183,849
28 Jun 24	115.79000 +1.26	116.08	113.90	115.46	996,539
27 Jun 24	114.53000 -0.23	115.54	113.71	115.17	341,638
26 Jun 24	114.76000 +0.08	115.40	113.14	114.28	204,113
25 Jun 24	114.68000 -0.21	115.45	114.09	115.08	150,406
24 Jun 24	114.89000 -1.13	116.41	114.89	116.41	216,173
21 Jun 24	116.02000 +0.27	116.38	115.40	115.82	393,264
20 Jun 24	115.75000 +0.72	115.99	114.06	114.06	264,341
18 Jun 24	115.03000 -2.27	117.77	114.56	117.32	346,599
17 Jun 24	117.30000 +0.99	117.77	114.11	115.87	202,805
14 Jun 24	116.31000 -0.42	116.85	115.61	115.74	342,511
13 Jun 24	116.73000 -1.29	118.77	114.62	118.29	266,936
12 Jun 24	118.02000 +0.67	120.51	117.57	119.40	435,496
11 Jun 24	117.35000 -1.24	118.40	116.01	118.40	236,026
10 Jun 24	118.59000 -2.52	121.02	117.38	119.15	299,397
07 Jun 24	121.11000 +0.11	121.46	119.67	120.84	163,648
06 Jun 24	121.00000 +0.13	121.59	120.52	120.57	210,971
05 Jun 24	120.87000 +1.55	121.09	118.06	119.71	269,096
04 Jun 24	119.32000 -2.00	121.23	119.14	121.23	265,487
03 Jun 24	121.32000 +0.08	122.35	120.83	120.83	326,346
31 May 24	121.24000 -0.41	123.25	119.11	121.78	251,000
30 May 24	121.65000 +0.20	122.48	121.30	121.71	163,246
29 May 24	121.45000 +0.05	121.63	119.01	120.44	219,480
28 May 24	121.40000 -1.23	123.29	120.80	122.30	264,400
24 May 24	122.63000 +0.80	123.13	121.90	122.01	175,867
23 May 24	121.83000 +0.26	122.36	120.66	121.51	272,510
22 May 24	121.57000 +0.26	123.02	120.72	121.39	204,642
21 May 24	121.31000 +1.05	121.71	120.30	120.53	142,800
20 May 24	120.26000 -0.66	121.53	119.57	120.88	232,863
17 May 24	120.92000 +1.92	121.14	118.75	119.89	356,772
16 May 24	119.00000 +1.28	119.57	117.00	117.49	253,434
15 May 24	117.72000 +5.71	118.07	112.15	113.21	529,976
14 May 24	112.01000 -0.68	113.60	110.99	113.27	290,155
13 May 24	112.69000 -1.28	114.29	112.34	114.15	158,482
10 May 24	113.97000 -0.26	115.42	113.40	114.40	206,477
09 May 24	114.23000 +1.09	114.29	112.67	113.73	174,133
08 May 24	113.14000 +0.00	113.43	112.04	112.78	250,443
07 May 24	113.14000 +1.41	114.63	112.17	112.17	204,049
06 May 24	111.73000 +0.46	112.64	111.08	111.69	153,757
03 May 24	111.27000 +1.35	111.46	110.02	110.42	224,856
02 May 24	109.92000 +0.14	111.08	109.50	110.87	237,040
01 May 24	109.78000 -1.85	112.23	109.65	111.47	274,270
30 Apr 24	111.63000 -2.94	114.23	111.35	114.00	438,634
29 Apr 24	114.57000 +4.99	114.76	110.35	110.49	538,124
26 Apr 24	109.58000 -1.57	111.25	107.11	110.54	604,251
25 Apr 24	111.15000 -12.12	120.00	109.99	114.00	1,606,055
24 Apr 24	123.27000 +5.36	123.99	118.50	118.54	1,108,196
23 Apr 24	117.91000 +1.26	118.55	116.65	117.30	244,375
22 Apr 24	116.65000 +0.03	117.45	115.15	116.97	267,412
19 Apr 24	116.62000 -1.21	118.56	115.46	117.78	450,401
18 Apr 24	117.83000 -0.69	119.63	117.51	118.47	435,564
17 Apr 24	118.52000 -0.79	119.55	117.02	119.30	579,520
16 Apr 24	119.31000 +0.66	121.53	116.67	118.15	722,050
15 Apr 24	118.65000 +2.88	120.00	117.70	118.68	739,413
12 Apr 24	115.77000 -1.20	116.73	115.43	115.78	222,043
11 Apr 24	116.97000 +1.51	117.58	115.70	115.82	319,399
10 Apr 24	115.46000 -3.53	117.21	114.71	116.51	440,874
09 Apr 24	118.99000 +3.59	119.00	115.85	117.52	416,797
08 Apr 24	115.40000 +0.43	115.66	114.43	115.66	191,519
05 Apr 24	114.97000 -0.05	116.75	114.71	114.71	355,414
04 Apr 24	115.02000 -1.22	116.95	114.07	116.95	835,066
03 Apr 24	116.24000 +1.62	116.83	114.30	114.44	373,014
02 Apr 24	114.62000 -1.37	115.80	113.25	115.36	310,873
01 Apr 24	115.99000 -0.69	116.78	114.60	116.68	189,550
28 Mar 24	116.68000 +1.62	117.78	115.70	116.70	207,378
27 Mar 24	115.06000 +3.53	115.32	112.55	112.55	244,073
26 Mar 24	111.53000 -2.73	114.62	111.02	114.52	265,042
25 Mar 24	114.26000 -1.78	116.54	114.10	116.32	429,309
22 Mar 24	116.04000 +1.25	116.21	114.42	114.42	137,869
21 Mar 24	114.79000 +1.60	115.82	113.41	113.87	250,879
20 Mar 24	113.19000 -0.17	114.17	111.99	112.97	168,106
19 Mar 24	113.36000 -0.12	114.48	112.91	113.50	161,068
18 Mar 24	113.48000 -0.34	114.86	113.43	113.81	266,516
15 Mar 24	113.82000 -1.03	114.26	111.72	113.58	356,242
14 Mar 24	114.85000 +0.95	115.34	113.51	114.07	184,060
13 Mar 24	113.90000 +0.17	114.82	113.55	113.64	181,509
12 Mar 24	113.73000 +0.64	113.77	112.09	112.64	219,468
11 Mar 24	113.09000 -2.43	115.29	112.70	114.88	259,925
08 Mar 24	115.52000 -0.67	118.15	115.09	116.80	370,585
07 Mar 24	116.19000 +0.99	117.22	115.57	115.57	351,103
06 Mar 24	115.20000 +2.74	115.61	112.86	112.91	416,387
05 Mar 24	112.46000 -0.73	113.22	110.86	113.07	254,772
04 Mar 24	113.19000 +1.67	113.59	111.20	111.61	449,145
01 Mar 24	111.52000 +1.23	111.67	109.42	110.15	304,942
29 Feb 24	110.29000 +2.03	110.56	107.71	108.99	434,700
28 Feb 24	108.26000 +2.71	108.63	105.14	105.14	450,798
27 Feb 24	105.55000 +2.21	105.70	103.08	103.75	372,402
26 Feb 24	103.34000 +1.34	104.08	102.14	102.20	316,083
23 Feb 24	102.00000 +1.82	102.71	99.63	99.74	264,834
22 Feb 24	100.18000 +1.57	100.60	98.63	98.93	298,640
21 Feb 24	98.61000 -1.71	100.53	97.49	100.33	333,955
20 Feb 24	100.32000 +0.93	102.42	99.01	99.01	459,182
16 Feb 24	99.39000 -0.44	100.91	98.29	99.50	596,174
15 Feb 24	99.83000 -5.22	103.68	94.56	103.60	1,018,099
14 Feb 24	105.05000 +0.99	105.87	104.25	105.16	381,309
13 Feb 24	104.06000 -1.68	107.26	103.15	103.21	379,243
12 Feb 24	105.74000 +0.02	106.39	105.30	105.77	269,178
09 Feb 24	105.72000 +0.15	106.78	104.84	105.57	145,582
08 Feb 24	105.57000 +0.72	105.94	103.64	104.89	183,257
07 Feb 24	104.85000 -0.52	105.40	104.31	105.40	162,633
06 Feb 24	105.37000 +2.40	106.04	103.29	103.70	289,053
05 Feb 24	102.97000 -0.94	104.30	102.77	102.77	126,629
02 Feb 24	103.91000 +0.08	104.53	102.59	102.95	249,965
01 Feb 24	103.83000 +2.51	103.90	100.96	101.55	193,089
31 Jan 24	101.32000 -1.20	103.99	101.17	102.52	206,517
30 Jan 24	102.52000 +0.66	103.66	101.74	101.78	299,429
29 Jan 24	101.86000 +0.70	101.95	100.39	100.69	244,035
26 Jan 24	101.16000 -0.17	101.95	100.55	101.95	157,410
25 Jan 24	101.33000 +0.10	102.72	100.63	102.72	189,003
24 Jan 24	101.23000 -1.40	103.82	100.94	103.58	168,785
23 Jan 24	102.63000 -1.08	104.64	101.87	104.57	175,349
22 Jan 24	103.71000 -0.28	106.78	103.42	105.07	283,997
19 Jan 24	103.99000 +0.84	104.00	101.82	103.43	180,949
18 Jan 24	103.15000 -0.84	104.87	101.95	104.66	240,264
17 Jan 24	103.99000 -0.51	104.47	103.34	103.39	145,198
16 Jan 24	104.50000 +1.15	104.55	101.74	102.49	343,288
12 Jan 24	103.35000 +1.35	103.72	101.69	102.75	244,034
11 Jan 24	102.00000 +3.74	103.66	98.34	99.28	549,495
10 Jan 24	98.26000 -0.75	99.35	97.66	98.85	202,283
09 Jan 24	99.01000 -0.26	99.97	97.93	97.93	140,411
08 Jan 24	99.27000 +1.84	99.47	97.21	97.59	135,264
05 Jan 24	97.43000 -1.13	99.09	97.07	97.87	215,419
04 Jan 24	98.56000 +2.08	98.57	96.07	96.07	245,032
03 Jan 24	96.48000 -1.76	98.11	95.72	98.11	194,788
02 Jan 24	98.24000 -0.84	99.28	97.52	97.83	171,627
29 Dec 23	99.08000 -1.12	100.29	98.50	100.21	121,536
28 Dec 23	100.20000 +0.18	100.99	99.61	99.61	146,954
27 Dec 23	100.02000 -0.11	100.58	98.57	100.13	143,542
26 Dec 23	100.13000 +0.74	100.63	98.69	99.25	94,543
22 Dec 23	99.39000 +0.55	100.05	98.99	99.10	111,426
21 Dec 23	98.84000 +0.86	99.13	97.51	99.13	193,508
20 Dec 23	97.98000 -1.95	100.26	97.92	99.51	234,737
19 Dec 23	99.93000 +2.46	100.01	97.93	98.10	295,584
18 Dec 23	97.47000 -0.11	98.46	96.78	98.17	207,785
15 Dec 23	97.58000 +0.64	98.34	95.67	96.11	924,607
14 Dec 23	96.94000 +0.72	97.72	95.98	97.06	348,537
13 Dec 23	96.22000 +1.93	96.72	93.52	94.22	276,428
12 Dec 23	94.29000 +1.70	96.54	92.54	93.11	348,497
11 Dec 23	92.59000 +3.05	93.11	89.65	89.90	388,585
08 Dec 23	89.54000 +0.64	89.58	88.07	88.88	152,879
07 Dec 23	88.90000 +2.40	89.00	86.42	86.67	209,375
06 Dec 23	86.50000 -1.18	88.82	86.42	88.26	296,346
05 Dec 23	87.68000 -1.69	89.48	87.06	89.48	221,475
04 Dec 23	89.37000 +0.72	89.55	88.28	88.50	278,798
01 Dec 23	88.65000 +1.43	88.90	87.04	87.24	180,374
30 Nov 23	87.22000 -0.07	87.37	84.75	87.37	354,671
29 Nov 23	87.29000 -2.00	90.76	86.39	89.53	320,556
28 Nov 23	89.29000 -0.86	90.53	89.23	90.26	126,262
27 Nov 23	90.15000 +0.63	90.18	88.89	89.16	139,946
24 Nov 23	89.52000 +0.26	90.00	89.25	89.32	49,936
22 Nov 23	89.26000 -0.13	90.46	89.14	90.46	86,956
21 Nov 23	89.39000 -0.26	90.07	88.90	89.13	122,402
20 Nov 23	89.65000 +0.69	90.30	88.66	88.95	182,085
17 Nov 23	88.96000 -0.05	89.80	88.41	89.18	188,789
16 Nov 23	89.01000 +0.41	89.19	88.21	88.72	153,387
15 Nov 23	88.60000 -0.29	90.43	88.58	88.60	263,956
14 Nov 23	88.89000 +2.77	89.72	88.07	88.07	238,131
13 Nov 23	86.12000 +1.49	87.07	85.05	85.05	148,571
10 Nov 23	84.63000 -0.37	85.33	83.69	85.07	156,499
09 Nov 23	85.00000 -0.88	86.84	84.95	86.29	228,210
08 Nov 23	85.88000 -1.71	87.95	85.15	87.55	304,471
07 Nov 23	87.59000 +1.09	87.72	86.11	86.41	298,028
06 Nov 23	86.50000 -0.01	87.37	85.67	86.31	219,247
03 Nov 23	86.51000 +2.79	87.38	84.69	85.44	355,398
02 Nov 23	83.72000 +1.30	84.04	82.65	83.23	234,841
01 Nov 23	82.42000 +1.25	83.03	80.93	81.48	283,563
31 Oct 23	81.17000 +0.77	82.06	79.68	80.74	355,545
30 Oct 23	80.40000 +1.51	80.89	79.23	79.95	376,795
27 Oct 23	78.89000 -1.35	80.82	78.02	80.30	379,059
26 Oct 23	80.24000 +10.82	82.23	73.40	73.40	877,587
25 Oct 23	69.42000 -2.55	72.25	69.40	71.30	523,788
24 Oct 23	71.97000 +0.63	72.28	71.34	71.98	247,703
23 Oct 23	71.34000 -0.66	73.11	71.28	72.19	342,639
20 Oct 23	72.00000 -0.61	73.21	71.82	72.90	247,791
19 Oct 23	72.61000 -1.92	74.46	72.35	74.29	369,347
18 Oct 23	74.53000 -2.34	76.47	74.08	76.47	245,823
17 Oct 23	76.87000 +0.78	78.25	75.95	75.95	149,020
16 Oct 23	76.09000 +0.83	76.69	75.00	75.91	161,462
13 Oct 23	75.26000 -0.18	77.65	74.88	75.18	120,445
12 Oct 23	75.44000 -1.87	77.85	75.35	77.19	300,196
11 Oct 23	77.31000 -3.50	81.30	75.89	80.56	387,071
10 Oct 23	80.81000 +1.65	80.86	79.33	79.33	182,267
09 Oct 23	79.16000 +0.15	79.63	77.82	78.41	102,943
06 Oct 23	79.01000 +0.65	79.59	78.01	78.11	255,261
05 Oct 23	78.36000 +0.58	78.82	77.00	77.61	167,959
04 Oct 23	77.78000 -0.21	78.11	76.67	78.11	126,897
03 Oct 23	77.99000 -0.05	78.19	77.00	78.04	176,339
02 Oct 23	78.04000 -0.39	78.60	77.23	77.99	161,832
29 Sep 23	78.43000 -1.41	80.07	78.19	80.07	180,813
28 Sep 23	79.84000 +1.32	80.51	78.73	78.73	225,409
27 Sep 23	78.52000 +0.02	79.19	78.42	78.85	134,953
26 Sep 23	78.50000 -0.16	79.18	77.99	78.53	167,116
25 Sep 23	78.66000 -0.32	79.25	78.13	78.54	136,154
22 Sep 23	78.98000 +0.11	80.28	78.45	78.91	250,823
21 Sep 23	78.87000 -1.02	79.78	78.67	79.30	183,596
20 Sep 23	79.89000 -1.19	81.74	79.82	81.51	109,875
19 Sep 23	81.08000 -0.10	81.39	80.48	81.36	124,398
18 Sep 23	81.18000 -0.14	82.11	80.94	81.56	129,806
15 Sep 23	81.32000 -0.68	81.78	80.36	81.68	557,838
14 Sep 23	82.00000 +0.83	82.40	80.92	81.41	182,662
13 Sep 23	81.17000 +0.22	81.43	80.45	80.45	143,539
12 Sep 23	80.95000 -0.96	81.66	80.70	80.70	124,331
11 Sep 23	81.91000 +1.43	83.10	80.50	81.00	189,703
08 Sep 23	80.48000 -0.08	80.82	79.65	80.61	129,319
07 Sep 23	80.56000 -0.18	81.53	80.09	81.53	214,392
06 Sep 23	80.74000 -0.54	82.15	80.18	82.08	171,671
05 Sep 23	81.28000 -3.73	83.96	80.72	83.52	264,367
01 Sep 23	85.01000 -0.30	85.99	84.98	85.79	190,282
31 Aug 23	85.31000 +0.17	86.30	85.01	85.11	263,814
30 Aug 23	85.14000 +1.68	85.23	82.96	82.96	238,568
29 Aug 23	83.46000 +1.44	83.65	81.94	82.34	191,205
28 Aug 23	82.02000 -0.31	83.37	81.56	82.44	244,027
25 Aug 23	82.33000 -0.06	82.93	81.48	82.75	308,596
24 Aug 23	82.39000 -1.73	84.29	81.92	83.76	302,418
23 Aug 23	84.12000 +0.22	85.08	83.67	83.90	325,338
22 Aug 23	83.90000 -0.57	84.85	83.20	84.68	274,481
21 Aug 23	84.47000 +0.64	85.22	84.00	84.65	276,725
18 Aug 23	83.83000 -3.09	87.08	83.61	86.67	355,909
17 Aug 23	86.92000 -0.49	87.64	86.35	87.64	179,060
16 Aug 23	87.41000 -2.01	89.49	87.38	89.19	238,322
15 Aug 23	89.42000 -0.32	90.25	88.50	89.44	164,883
14 Aug 23	89.74000 +0.04	90.44	88.75	89.18	180,990
11 Aug 23	89.70000 -0.20	90.36	89.25	89.25	150,321
10 Aug 23	89.90000 +1.24	90.25	88.78	88.79	156,541
09 Aug 23	88.66000 -0.21	89.66	88.28	88.80	187,699
08 Aug 23	88.87000 -2.70	90.68	88.80	90.68	226,170
07 Aug 23	91.57000 +0.67	92.25	90.80	91.50	168,028
04 Aug 23	90.90000 +0.69	91.63	89.94	89.98	318,424
03 Aug 23	90.21000 -2.16	91.86	89.90	91.65	359,763
02 Aug 23	92.37000 -0.26	92.88	91.79	92.18	295,187
01 Aug 23	92.63000 +0.15	93.83	92.01	92.18	233,163
31 Jul 23	92.48000 +0.73	92.94	90.62	91.80	511,528
28 Jul 23	91.75000 -1.49	95.20	91.47	95.20	521,204
27 Jul 23	93.24000 +6.25	96.17	90.64	91.92	865,651
26 Jul 23	86.99000 +1.23	87.32	85.75	85.75	144,135
25 Jul 23	85.76000 -0.59	86.50	85.29	85.64	131,544
24 Jul 23	86.35000 +0.30	86.99	85.96	86.03	213,948
21 Jul 23	86.05000 +0.18	86.86	85.39	86.10	326,512
20 Jul 23	85.87000 +1.66	86.78	84.20	84.24	343,192
19 Jul 23	84.21000 +0.45	84.87	82.82	83.74	202,052
18 Jul 23	83.76000 +0.84	84.21	82.30	83.11	160,550
17 Jul 23	82.92000 -0.82	84.07	82.69	83.26	242,090
14 Jul 23	83.74000 +0.40	84.47	82.97	83.00	191,443
13 Jul 23	83.34000 +0.73	84.33	82.63	82.63	168,267
12 Jul 23	82.61000 -0.74	84.10	82.50	84.10	271,579
11 Jul 23	83.35000 -1.36	85.42	82.39	84.66	319,215
10 Jul 23	84.71000 -0.02	85.94	84.48	84.50	222,410
07 Jul 23	84.73000 -0.07	85.65	84.72	84.96	208,476
06 Jul 23	84.80000 -1.88	86.24	84.48	86.13	178,021
05 Jul 23	86.68000 -1.80	88.62	86.58	88.30	123,484
03 Jul 23	88.48000 -0.13	88.60	87.32	87.90	42,893
30 Jun 23	88.61000 -0.03	89.62	88.45	89.38	163,421
29 Jun 23	88.64000 +1.24	89.06	87.33	87.33	151,099
28 Jun 23	87.40000 +0.19	87.47	85.98	87.29	136,395
27 Jun 23	87.21000 +1.01	87.39	85.72	86.46	168,751
26 Jun 23	86.20000 +0.13	86.79	85.83	85.88	174,278
23 Jun 23	86.07000 -0.42	86.75	85.09	85.69	345,498
22 Jun 23	86.49000 +0.72	86.74	85.74	85.98	171,393
21 Jun 23	85.77000 +0.38	85.99	84.68	85.39	168,773
20 Jun 23	85.39000 -0.20	85.61	84.55	84.95	282,128
16 Jun 23	85.59000 +0.11	86.81	84.75	86.18	549,874
15 Jun 23	85.48000 +0.32	86.14	84.14	85.16	362,777
14 Jun 23	85.16000 +0.80	85.65	84.09	84.80	410,498
13 Jun 23	84.36000 +1.38	84.95	82.80	82.94	156,845
12 Jun 23	82.98000 -0.70	84.20	82.89	83.76	144,855
09 Jun 23	83.68000 -0.18	84.52	83.46	83.89	270,969
08 Jun 23	83.86000 -0.51	84.18	82.83	83.67	200,118
07 Jun 23	84.37000 +1.10	85.11	83.68	83.68	460,948
06 Jun 23	83.27000 +0.62	83.72	82.22	82.60	163,166
05 Jun 23	82.65000 -1.66	84.29	80.98	83.56	189,200
02 Jun 23	84.31000 +1.68	84.58	82.66	82.97	179,541
01 Jun 23	82.63000 +0.77	82.86	81.07	82.09	187,310
31 May 23	81.86000 -0.10	82.33	80.72	81.91	243,309
30 May 23	81.96000 +1.59	82.12	79.91	80.30	127,722
26 May 23	80.37000 +0.23	80.96	79.40	79.48	104,513
25 May 23	80.14000 +0.02	80.52	79.41	79.57	122,138
24 May 23	80.12000 +0.15	80.46	79.18	79.31	154,909
23 May 23	79.97000 -1.93	82.14	79.85	82.14	255,762
22 May 23	81.90000 +1.45	82.21	80.30	80.42	183,081
19 May 23	80.45000 -0.16	81.49	80.14	81.06	214,886
18 May 23	80.61000 -0.42	81.12	79.93	80.63	168,351
17 May 23	81.03000 +0.65	81.82	79.84	80.96	279,721
16 May 23	80.38000 +1.13	80.73	78.37	78.54	212,023
15 May 23	79.25000 +0.85	79.66	77.99	78.71	208,491
12 May 23	78.40000 +0.22	78.41	77.34	78.14	202,344
11 May 23	78.18000 -1.30	79.11	77.88	78.05	292,386
10 May 23	79.48000 +0.32	80.22	78.41	79.46	255,001
09 May 23	79.16000 -1.64	80.55	79.15	80.11	200,289
08 May 23	80.80000 -1.45	82.12	79.94	81.58	171,177
05 May 23	82.25000 +1.55	82.45	81.14	81.69	207,769
04 May 23	80.70000 -0.65	81.23	80.30	80.64	136,986
03 May 23	81.35000 -0.23	82.89	81.34	81.90	170,443
02 May 23	81.58000 -1.19	82.79	80.50	82.22	318,141
01 May 23	82.77000 +0.42	84.53	82.13	82.13	338,095
28 Apr 23	82.35000 -3.61	86.00	81.39	85.89	447,599
27 Apr 23	85.96000 +4.65	86.18	80.53	81.52	601,947
26 Apr 23	81.31000 +0.58	81.37	79.65	80.11	384,699
25 Apr 23	80.73000 -0.78	81.95	80.13	80.13	243,164
24 Apr 23	81.51000 -0.82	82.83	81.16	82.55	152,640
21 Apr 23	82.33000 +1.06	82.77	81.40	81.66	268,248
20 Apr 23	81.27000 +0.23	81.54	80.26	80.81	178,880
19 Apr 23	81.04000 +1.04	81.53	79.53	79.88	244,415
18 Apr 23	80.00000 +0.21	80.04	79.02	79.97	188,097
17 Apr 23	79.79000 +0.21	79.80	78.36	79.56	156,981
14 Apr 23	79.58000 +0.27	79.71	78.96	79.31	151,995
13 Apr 23	79.31000 +1.38	79.53	78.09	78.31	180,760
12 Apr 23	77.93000 +0.34	78.92	77.75	78.40	153,815
11 Apr 23	77.59000 +0.64	78.23	76.36	77.43	130,831
10 Apr 23	76.95000 +0.64	77.43	75.97	76.10	167,192
06 Apr 23	76.31000 -0.56	77.21	75.75	77.18	371,881
05 Apr 23	76.87000 +0.48	77.07	75.78	75.78	145,922
04 Apr 23	76.39000 +0.95	76.41	75.12	75.75	301,926
03 Apr 23	75.44000 -2.06	77.86	74.17	77.31	705,949
31 Mar 23	77.50000 +1.60	77.57	75.65	76.42	336,360
30 Mar 23	75.90000 -0.95	77.64	75.22	77.28	453,186
29 Mar 23	76.85000 -1.82	78.97	76.78	78.97	466,040
28 Mar 23	78.67000 +1.11	78.82	77.33	77.33	384,653
27 Mar 23	77.56000 +0.89	77.99	76.71	77.42	241,352
24 Mar 23	76.67000 +1.18	76.69	75.00	75.15	272,368
23 Mar 23	75.49000 +1.33	76.28	73.94	74.22	402,351
22 Mar 23	74.16000 -0.21	76.32	73.80	74.27	489,589
21 Mar 23	74.37000 +0.73	75.50	74.10	74.78	253,422
20 Mar 23	73.64000 +0.67	75.62	73.45	73.54	555,060
17 Mar 23	72.97000 -2.20	75.19	72.46	75.19	661,065
16 Mar 23	75.17000 +1.02	76.09	72.93	73.11	231,415
15 Mar 23	74.15000 -1.21	74.77	73.03	73.63	260,178
14 Mar 23	75.36000 +3.12	75.77	73.90	74.16	290,043
13 Mar 23	72.24000 -0.90	72.79	71.41	72.02	288,066
10 Mar 23	73.14000 -1.58	74.53	72.15	74.23	328,903
09 Mar 23	74.72000 -1.42	76.77	74.68	76.32	599,684
08 Mar 23	76.14000 +1.87	76.21	72.53	74.15	711,919
07 Mar 23	74.27000 +0.38	74.79	73.30	73.75	568,364
06 Mar 23	73.89000 -3.11	77.34	73.31	76.61	637,216
03 Mar 23	77.00000 +0.86	77.26	75.25	76.45	586,802
02 Mar 23	76.14000 -0.39	76.45	75.22	75.79	202,652
01 Mar 23	76.53000 +1.55	76.57	74.21	74.54	283,279
28 Feb 23	74.98000 +0.53	76.20	74.23	74.33	778,688
27 Feb 23	74.45000 +0.33	74.77	73.67	74.63	182,718
24 Feb 23	74.12000 +0.32	74.51	73.15	73.15	191,605
23 Feb 23	73.80000 +0.12	74.53	72.76	73.89	203,120
22 Feb 23	73.68000 +0.03	74.27	73.23	73.52	192,291
21 Feb 23	73.65000 -2.59	75.68	73.09	75.47	188,059
17 Feb 23	76.24000 +1.64	76.26	74.01	75.02	333,217
16 Feb 23	74.60000 +2.67	74.90	69.94	69.94	407,821
15 Feb 23	71.93000 +0.09	72.84	70.47	71.18	168,240
14 Feb 23	71.84000 -0.29	72.49	71.22	71.84	190,686
13 Feb 23	72.13000 +1.70	72.26	70.05	70.33	298,170
10 Feb 23	70.43000 -0.41	71.16	69.79	70.08	196,706
09 Feb 23	70.84000 -1.84	73.50	70.59	73.26	194,733
08 Feb 23	72.68000 -0.87	73.63	72.25	73.55	188,787
07 Feb 23	73.55000 -0.07	74.12	72.58	73.28	199,687
06 Feb 23	73.62000 +0.12	73.99	72.93	73.71	154,746
03 Feb 23	73.50000 -0.49	75.17	72.95	73.63	610,118
02 Feb 23	73.99000 +5.04	73.99	69.03	69.27	1,200,781
01 Feb 23	68.95000 +3.14	69.44	67.00	67.50	2,285,921
31 Jan 23	65.81000 -4.93	67.83	63.00	65.47	2,623,065
30 Jan 23	70.74000 -0.25	71.36	70.05	70.26	137,118
27 Jan 23	70.99000 -0.85	72.30	70.90	71.82	79,605
26 Jan 23	71.84000 +0.45	71.86	71.10	71.78	91,788
25 Jan 23	71.39000 -1.88	72.46	71.04	72.46	105,919
24 Jan 23	73.27000 -1.17	74.87	73.04	74.84	77,530
23 Jan 23	74.44000 +0.23	75.39	73.94	74.21	87,468
20 Jan 23	74.21000 +0.95	74.24	72.97	73.86	92,813
19 Jan 23	73.26000 +0.84	73.53	71.54	72.01	69,087
18 Jan 23	72.42000 -0.41	73.77	71.84	72.71	89,680
17 Jan 23	72.83000 -0.76	73.75	72.27	72.96	113,434
13 Jan 23	73.59000 +1.32	73.74	71.58	71.95	75,901
12 Jan 23	72.27000 +0.02	72.72	70.96	72.72	114,514
11 Jan 23	72.25000 +1.86	72.61	70.40	70.40	206,082
10 Jan 23	70.39000 +0.84	71.22	69.39	69.39	124,347
09 Jan 23	69.55000 +0.58	69.80	68.46	69.53	152,672
06 Jan 23	68.97000 +0.64	69.41	68.10	69.41	157,540
05 Jan 23	68.33000 +0.42	68.80	67.30	68.01	117,066
04 Jan 23	67.91000 -0.56	69.99	67.58	69.48	175,036
03 Jan 23	68.47000 +0.01	70.18	68.19	69.18	281,968
30 Dec 22	68.46000 -0.54	68.85	68.19	68.22	121,319
29 Dec 22	69.00000 +2.64	69.16	66.82	67.20	110,751
28 Dec 22	66.36000 -1.80	68.44	66.34	68.33	156,526
27 Dec 22	68.16000 +0.26	68.46	66.91	67.84	111,671
23 Dec 22	67.90000 -0.19	68.40	67.41	67.89	69,370
22 Dec 22	68.09000 -0.53	68.25	66.27	67.83	150,929
21 Dec 22	68.62000 +0.93	69.42	67.07	67.77	248,667
20 Dec 22	67.69000 +0.05	68.21	66.31	67.45	245,180
19 Dec 22	67.64000 +4.84	67.85	63.68	63.68	508,441
16 Dec 22	62.80000 -4.37	66.33	61.85	66.01	530,433
15 Dec 22	67.17000 -3.25	69.44	67.05	69.11	130,062
14 Dec 22	70.42000 -0.49	71.90	69.88	70.99	234,433
13 Dec 22	70.91000 +1.19	73.10	70.64	71.56	234,560
12 Dec 22	69.72000 -2.89	72.77	69.70	72.74	233,091
09 Dec 22	72.61000 -0.12	73.26	72.07	72.33	199,604
08 Dec 22	72.73000 +0.88	72.95	71.77	71.91	234,939
07 Dec 22	71.85000 +0.19	72.40	71.33	71.70	224,878
06 Dec 22	71.66000 -0.61	72.21	71.46	72.06	275,483
05 Dec 22	72.27000 -0.95	72.85	71.57	72.25	131,023
02 Dec 22	73.22000 -0.87	73.93	71.52	72.54	123,592
01 Dec 22	74.09000 -0.23	75.07	73.35	74.21	91,312
30 Nov 22	74.32000 +3.02	74.33	70.56	71.33	231,657
29 Nov 22	71.30000 +0.24	71.54	70.52	70.82	115,875
28 Nov 22	71.06000 -0.96	71.74	70.54	71.33	278,070
25 Nov 22	72.02000 +0.59	72.45	71.29	71.64	85,802
23 Nov 22	71.43000 -1.09	72.90	71.36	72.37	212,811
22 Nov 22	72.52000 +1.14	73.00	70.21	71.22	203,701
21 Nov 22	71.38000 -0.40	72.88	71.00	71.30	139,018
18 Nov 22	71.78000 +0.61	72.81	71.37	72.81	134,045
17 Nov 22	71.17000 -0.75	71.37	69.93	70.69	207,676
16 Nov 22	71.92000 -0.33	72.32	71.73	72.25	210,391
15 Nov 22	72.25000 +1.68	72.93	71.34	71.43	228,173
14 Nov 22	70.57000 -0.98	71.51	70.01	71.12	161,902
11 Nov 22	71.55000 +1.70	72.00	69.59	69.59	151,929
10 Nov 22	69.85000 +5.42	69.96	66.69	67.06	263,759
09 Nov 22	64.43000 -0.57	64.99	63.84	64.71	131,458
08 Nov 22	65.00000 +0.42	65.42	63.58	64.98	191,363
07 Nov 22	64.58000 +10.50	64.74	63.33	64.56	107,424
14 Oct 22	54.08000 -0.03	55.00	53.72	54.58	234,847
13 Oct 22	54.11000 +1.79	54.60	51.24	51.47	220,553
12 Oct 22	52.32000 +0.34	52.92	51.40	51.87	288,801
11 Oct 22	51.98000 +0.87	52.04	50.27	51.05	350,766
10 Oct 22	51.11000 -0.23	51.78	50.05	51.57	324,478
07 Oct 22	51.34000 -3.94	54.63	50.08	54.63	994,187
06 Oct 22	55.28000 -11.01	64.00	55.03	63.96	1,153,548
05 Oct 22	66.29000 +0.45	66.39	64.76	65.05	125,914
04 Oct 22	65.84000 +2.19	66.52	64.62	64.62	113,450
03 Oct 22	63.65000 +1.42	64.20	62.03	63.15	163,293
30 Sep 22	62.23000 -0.64	64.55	62.10	62.98	213,065
29 Sep 22	62.87000 -0.30	63.02	61.65	62.56	170,674
28 Sep 22	63.17000 +1.96	63.70	61.31	61.69	214,892
27 Sep 22	61.21000 +0.05	62.84	60.67	61.90	316,882
26 Sep 22	61.16000 -0.76	63.01	60.71	61.72	414,842
23 Sep 22	61.92000 +0.16	62.29	60.59	60.94	298,006
22 Sep 22	61.76000 -0.57	62.51	60.82	61.98	173,975
21 Sep 22	62.33000 -0.64	64.31	62.27	63.25	182,554
20 Sep 22	62.97000 -0.54	63.31	61.57	62.66	199,850
19 Sep 22	63.51000 +0.68	63.52	61.46	62.04	164,153
16 Sep 22	62.83000 +0.54	62.86	60.53	61.69	374,938
15 Sep 22	62.29000 -0.79	63.99	62.12	62.78	129,680
14 Sep 22	63.08000 -1.33	64.25	62.66	64.21	152,845
13 Sep 22	64.41000 -1.16	65.12	63.81	63.99	339,019
12 Sep 22	65.57000 +0.51	66.47	65.52	65.75	148,662
09 Sep 22	65.06000 +1.54	65.22	63.71	64.22	168,472
08 Sep 22	63.52000 +1.36	63.71	61.00	61.49	208,242
07 Sep 22	62.16000 +2.66	62.37	59.51	59.54	169,466
06 Sep 22	59.50000 -1.17	60.87	59.18	60.87	181,839
02 Sep 22	60.67000 -1.63	63.48	60.08	63.26	135,568
01 Sep 22	62.30000 -0.77	63.01	61.40	62.69	193,507
31 Aug 22	63.07000 -0.40	64.42	63.07	63.75	110,179
30 Aug 22	63.47000 -1.61	65.43	63.34	65.43	160,059
29 Aug 22	65.08000 -1.50	65.98	64.73	65.98	100,328
26 Aug 22	66.58000 -3.00	69.80	66.52	69.46	111,757
25 Aug 22	69.58000 +2.33	69.65	67.37	67.37	125,071
24 Aug 22	67.25000 +0.71	67.31	66.18	66.18	129,555
23 Aug 22	66.54000 -1.86	68.19	65.59	68.19	159,799
22 Aug 22	68.40000 -1.96	70.43	68.38	70.00	160,110
19 Aug 22	70.36000 -1.80	71.97	70.05	71.97	162,633
18 Aug 22	72.16000 -0.69	73.26	71.92	72.71	132,498
17 Aug 22	72.85000 -2.65	74.97	72.81	74.50	151,053
16 Aug 22	75.50000 -0.72	76.17	75.18	75.93	64,904
15 Aug 22	76.22000 +1.46	76.51	74.14	74.21	153,462
12 Aug 22	74.76000 +1.29	75.05	73.54	73.78	125,163
11 Aug 22	73.47000 +1.02	74.36	73.33	73.33	120,420
10 Aug 22	72.45000 +1.64	72.93	70.71	71.98	133,008
09 Aug 22	70.81000 -1.90	73.17	70.65	72.89	138,019
08 Aug 22	72.71000 +1.75	73.18	71.39	71.39	178,905
05 Aug 22	70.96000 +0.80	71.26	69.16	69.23	138,433
04 Aug 22	70.16000 -1.41	71.66	69.75	71.57	98,437
03 Aug 22	71.57000 +1.58	72.10	69.55	70.20	189,868
02 Aug 22	69.99000 -0.09	71.21	69.63	70.03	126,867
01 Aug 22	70.08000 +0.19	71.45	68.56	69.63	111,920
29 Jul 22	69.89000 -0.13	70.61	68.62	68.96	142,396
28 Jul 22	70.02000 -0.21	70.73	68.00	70.00	238,818
27 Jul 22	70.23000 +0.96	70.69	68.78	69.55	120,888
26 Jul 22	69.27000 -0.09	69.88	68.54	69.26	124,058
25 Jul 22	69.36000 +1.22	69.47	67.87	67.87	132,656
22 Jul 22	68.14000 -1.62	70.05	67.46	69.72	104,382
21 Jul 22	69.76000 +2.07	69.83	66.56	66.56	205,304
20 Jul 22	67.69000 +0.29	68.44	66.82	67.19	153,082
19 Jul 22	67.40000 +1.53	68.46	66.73	66.73	195,170
18 Jul 22	65.87000 -1.90	68.92	65.87	68.51	157,933
15 Jul 22	67.77000 +1.02	69.10	67.18	68.00	145,537
14 Jul 22	66.75000 +0.20	66.95	64.95	65.54	120,238
13 Jul 22	66.55000 -1.23	67.11	66.08	66.90	89,928
12 Jul 22	67.78000 -0.37	68.72	67.60	68.06	84,673
11 Jul 22	68.15000 -1.23	68.91	67.73	68.80	115,767
08 Jul 22	69.38000 -0.35	70.15	68.78	69.55	81,983
07 Jul 22	69.73000 +0.53	71.25	69.26	69.88	82,452
06 Jul 22	69.20000 -2.06	71.19	68.78	71.04	115,249
05 Jul 22	71.26000 -0.74	71.50	69.48	70.58	179,143
01 Jul 22	72.00000 +1.34	72.49	70.02	70.02	135,550
30 Jun 22	70.66000 -1.17	71.89	69.83	70.74	160,263
29 Jun 22	71.83000 +0.62	72.06	70.33	71.29	90,636
28 Jun 22	71.21000 -1.76	74.00	71.04	73.76	115,373
27 Jun 22	72.97000 +0.56	73.53	71.79	72.58	108,684
24 Jun 22	72.41000 +2.14	72.56	70.59	70.68	402,582
23 Jun 22	70.27000 +1.89	70.74	68.18	68.24	107,543
22 Jun 22	68.38000 -0.46	69.64	68.17	68.17	157,708
21 Jun 22	68.84000 +1.10	69.19	67.94	68.96	176,477
17 Jun 22	67.74000 +0.82	68.96	67.41	67.41	246,228
16 Jun 22	66.92000 -4.66	70.36	66.36	70.01	163,775
15 Jun 22	71.58000 +0.54	72.96	70.87	71.67	160,468
14 Jun 22	71.04000 -2.01	72.92	70.70	72.92	146,291
13 Jun 22	73.05000 -1.83	74.35	72.58	72.67	174,054
10 Jun 22	74.88000 +1.02	75.34	72.47	72.62	111,077
09 Jun 22	73.86000 -1.86	75.22	73.84	75.20	58,250
08 Jun 22	75.72000 -1.15	76.65	75.46	76.16	85,195
07 Jun 22	76.87000 +0.17	77.58	76.31	76.40	129,219
06 Jun 22	76.70000 -0.70	78.24	76.67	77.85	108,629
03 Jun 22	77.40000 -2.74	79.78	77.24	79.56	158,386
02 Jun 22	80.14000 +2.13	80.77	77.06	78.38	110,898
01 Jun 22	78.01000 -1.77	80.51	76.68	80.36	233,813
31 May 22	79.78000 -0.71	80.60	79.14	79.76	140,981
27 May 22	80.49000 +1.60	80.56	79.25	79.75	98,701
26 May 22	78.89000 +0.41	79.93	78.55	79.16	127,515
25 May 22	78.48000 +1.39	78.77	76.80	76.80	138,031
24 May 22	77.09000 +0.48	77.36	75.24	76.45	166,181
23 May 22	76.61000 +1.65	77.04	74.59	76.12	159,838
20 May 22	74.96000 +0.56	75.26	71.99	74.95	192,098
19 May 22	74.40000 -0.24	75.35	73.06	74.30	180,256
18 May 22	74.64000 -0.78	75.96	74.43	75.13	280,431
17 May 22	75.42000 +3.25	75.58	73.25	73.25	117,807
16 May 22	72.17000 +0.20	72.63	70.82	71.48	107,213
13 May 22	71.97000 +1.01	72.71	71.24	71.76	213,348
12 May 22	70.96000 -0.11	71.94	69.30	70.64	151,813
11 May 22	71.07000 -0.58	73.37	70.86	71.96	186,856
10 May 22	71.65000 -1.32	73.68	70.21	73.45	191,620
09 May 22	72.97000 -3.67	75.86	72.61	75.65	293,659
06 May 22	76.64000 +0.36	77.21	74.82	75.90	222,257
05 May 22	76.28000 -3.11	78.95	75.32	78.39	239,125
04 May 22	79.39000 +1.45	79.79	76.27	77.70	206,174
03 May 22	77.94000 +1.87	78.64	76.14	76.14	243,020
02 May 22	76.07000 +0.90	77.03	74.48	75.17	301,015
29 Apr 22	75.17000 -3.98	78.95	75.15	78.95	276,781
28 Apr 22	79.15000 -0.03	79.56	68.58	78.00	769,609
27 Apr 22	79.18000 -1.11	81.70	79.00	79.74	416,098
26 Apr 22	80.29000 -2.80	82.42	80.10	82.04	180,434
25 Apr 22	83.09000 +1.33	83.18	80.02	81.19	178,824
22 Apr 22	81.76000 -1.78	82.93	81.16	82.48	204,078
21 Apr 22	83.54000 -3.84	88.50	83.25	87.72	157,867
20 Apr 22	87.38000 +3.20	88.58	84.35	84.84	336,747
19 Apr 22	84.18000 +3.41	84.42	80.40	80.81	153,889
18 Apr 22	80.77000 -0.90	81.81	80.21	81.47	116,688
14 Apr 22	81.67000 +0.09	83.04	81.47	81.75	121,629
13 Apr 22	81.58000 +0.28	82.30	80.48	81.37	95,176
12 Apr 22	81.30000 +0.75	82.79	81.16	81.57	192,023
11 Apr 22	80.55000 -0.96	82.35	79.96	81.37	256,517
08 Apr 22	81.51000 +0.24	82.87	79.94	80.94	196,468
07 Apr 22	81.27000 +3.77	82.05	77.48	77.96	210,570
06 Apr 22	77.50000 +0.43	77.89	75.25	76.23	181,635
05 Apr 22	77.07000 -1.85	78.99	76.33	78.59	175,065
04 Apr 22	78.92000 -3.61	82.89	78.53	82.85	151,027
01 Apr 22	82.53000 +1.96	82.83	80.20	80.20	307,685
31 Mar 22	80.57000 -1.19	82.28	80.40	81.51	202,216
30 Mar 22	81.76000 +0.06	83.05	81.59	81.86	120,051
29 Mar 22	81.70000 +2.25	82.07	80.36	80.36	216,599
28 Mar 22	79.45000 +0.85	79.50	77.77	78.33	125,608
25 Mar 22	78.60000 +1.16	78.86	77.10	77.37	113,096
24 Mar 22	77.44000 +0.89	77.53	76.15	76.76	109,021
23 Mar 22	76.55000 -2.86	78.56	75.68	78.56	199,168
22 Mar 22	79.41000 -0.79	80.74	78.95	80.74	150,799
21 Mar 22	80.20000 +0.79	80.48	78.97	78.99	109,082
18 Mar 22	79.41000 -1.57	81.64	79.41	81.33	282,230
17 Mar 22	80.98000 +1.40	81.31	78.20	78.20	90,061
16 Mar 22	79.58000 +1.14	79.77	77.51	78.95	144,132
15 Mar 22	78.44000 +1.09	79.27	77.91	78.00	151,539
14 Mar 22	77.35000 -0.74	78.66	77.01	78.32	102,532
11 Mar 22	78.09000 -0.60	79.34	77.81	78.78	90,891
10 Mar 22	78.69000 -2.04	79.70	77.75	79.27	149,909
09 Mar 22	80.73000 +1.86	81.67	79.52	80.48	165,876
08 Mar 22	78.87000 -0.89	80.50	78.12	79.80	165,880
07 Mar 22	79.76000 -1.16	81.48	79.48	81.48	113,858
04 Mar 22	80.92000 -1.01	81.28	79.77	80.80	138,390
03 Mar 22	81.93000 +0.11	83.01	81.00	82.36	176,247
02 Mar 22	81.82000 +1.04	82.36	80.59	81.71	288,557
01 Mar 22	80.78000 -3.09	84.45	79.91	83.54	322,579
28 Feb 22	83.87000 -2.02	85.80	83.25	85.00	310,899
25 Feb 22	85.89000 +2.40	86.19	82.31	83.31	164,526
24 Feb 22	83.49000 +2.74	83.57	78.53	79.09	168,997
23 Feb 22	80.75000 -0.14	82.19	80.47	81.50	176,398
22 Feb 22	80.89000 -2.76	84.39	79.96	84.00	217,898
18 Feb 22	83.65000 -2.14	86.26	82.90	84.65	493,493
17 Feb 22	85.79000 +0.23	88.23	82.29	85.87	427,786
16 Feb 22	85.56000 +1.32	85.88	83.40	84.35	180,392
15 Feb 22	84.24000 +1.75	84.39	83.23	83.23	164,944
14 Feb 22	82.49000 +0.93	83.20	81.56	81.83	215,342
11 Feb 22	81.56000 +0.94	82.16	80.56	80.56	128,371
10 Feb 22	80.62000 -1.04	81.76	79.89	79.92	126,708
09 Feb 22	81.66000 +1.28	82.07	80.50	80.50	96,541
08 Feb 22	80.38000 +2.04	80.39	77.94	77.94	49,048
07 Feb 22	78.34000 +0.02	79.04	77.42	77.98	85,742
04 Feb 22	78.32000 +0.33	78.79	77.14	77.49	83,582
03 Feb 22	77.99000 -0.80	78.52	77.64	78.14	78,818
02 Feb 22	78.79000 -0.35	79.24	77.49	79.20	104,062
01 Feb 22	79.14000 +0.73	79.55	77.51	77.85	161,576
31 Jan 22	78.41000 +0.71	78.73	77.03	77.03	132,840
28 Jan 22	77.70000 +1.02	77.71	74.79	76.46	104,143
27 Jan 22	76.68000 -1.51	79.97	76.41	78.20	97,733
26 Jan 22	78.19000 -1.08	81.22	77.34	80.37	128,360
25 Jan 22	79.27000 -0.46	80.38	76.42	78.31	204,684
24 Jan 22	79.73000 -0.03	80.15	77.51	78.64	202,816
21 Jan 22	79.76000 -0.36	81.61	78.64	80.37	166,492
20 Jan 22	80.12000 -0.73	83.30	80.11	80.86	104,466
19 Jan 22	80.85000 -0.84	82.08	80.37	81.30	143,774
18 Jan 22	81.69000 -2.77	83.35	80.69	83.35	157,905
14 Jan 22	84.46000 +2.34	84.59	81.06	81.28	158,650
13 Jan 22	82.12000 +0.36	83.77	81.87	82.47	108,976
12 Jan 22	81.76000 -1.16	82.93	81.24	82.79	127,875
11 Jan 22	82.92000 +0.95	83.34	81.00	81.70	112,423
10 Jan 22	81.97000 +1.54	82.08	78.57	80.06	126,895
07 Jan 22	80.43000 -0.82	81.27	79.58	80.74	150,405
06 Jan 22	81.25000 -1.35	82.88	81.09	82.30	208,511
05 Jan 22	82.60000 -1.96	86.63	82.53	85.19	237,077
04 Jan 22	84.56000 -0.39	86.20	83.72	85.23	305,007
03 Jan 22	84.95000 -0.64	86.26	84.56	85.72	280,601
31 Dec 21	85.59000 -0.23	86.51	85.33	85.72	88,701
30 Dec 21	85.82000 -0.29	86.89	85.56	86.40	128,748
29 Dec 21	86.11000 +0.00	87.66	85.61	86.33	118,929
28 Dec 21	86.11000 -0.48	87.25	85.90	86.44	88,723
27 Dec 21	86.59000 +0.80	86.60	85.26	86.38	149,603
23 Dec 21	85.79000 +0.79	86.24	84.69	85.74	163,693
22 Dec 21	85.00000 +0.82	85.99	84.09	84.74	308,154
21 Dec 21	84.18000 +2.61	84.72	82.19	82.73	386,414
20 Dec 21	81.57000 -2.33	82.26	80.20	82.08	167,714
17 Dec 21	83.90000 +1.41	85.00	81.44	82.34	763,271
16 Dec 21	82.49000 -1.42	85.34	82.15	84.81	148,105
15 Dec 21	83.91000 +1.41	84.16	81.52	82.19	171,844
14 Dec 21	82.50000 -0.52	84.24	82.07	82.99	174,126
13 Dec 21	83.02000 -0.14	83.91	81.93	82.53	142,102
10 Dec 21	83.16000 -1.15	84.79	83.07	84.79	186,148
09 Dec 21	84.31000 -0.68	84.82	83.85	83.90	151,581
08 Dec 21	84.99000 +0.23	85.98	84.34	85.08	154,196
07 Dec 21	84.76000 +1.21	86.33	84.43	85.23	206,581
06 Dec 21	83.55000 +3.32	85.23	81.37	81.37	268,695
03 Dec 21	80.23000 -1.55	83.41	78.44	82.27	223,021
02 Dec 21	81.78000 +2.02	82.51	80.49	80.60	281,357
01 Dec 21	79.76000 +0.02	83.61	79.67	81.48	140,929
30 Nov 21	79.74000 -2.66	82.22	79.65	81.86	239,472
29 Nov 21	82.40000 -0.89	84.89	82.15	83.74	162,074
26 Nov 21	83.29000 -4.42	86.94	82.63	85.66	85,484
24 Nov 21	87.71000 +0.49	88.54	86.46	86.80	83,652
23 Nov 21	87.22000 -1.20	88.17	86.84	88.05	130,913
22 Nov 21	88.42000 -1.31	90.48	87.08	90.48	214,966
19 Nov 21	89.73000 +0.46	90.76	88.83	88.83	246,323
18 Nov 21	89.27000 +1.15	90.12	87.73	88.36	211,658
17 Nov 21	88.12000 -0.32	89.35	87.38	88.03	147,249
16 Nov 21	88.44000 +0.94	89.08	87.08	87.67	170,257
15 Nov 21	87.50000 -0.67	89.18	87.19	88.76	150,863
12 Nov 21	88.17000 -0.31	89.55	87.45	88.75	70,138
11 Nov 21	88.48000 -1.06	89.83	88.04	89.79	113,927
10 Nov 21	89.54000 +2.20	90.44	86.87	87.07	189,961
09 Nov 21	87.34000 -2.63	90.10	87.34	90.10	171,364
08 Nov 21	89.97000 -0.58	91.94	89.77	91.67	144,356
05 Nov 21	90.55000 +1.27	92.81	89.31	89.91	205,677
04 Nov 21	89.28000 -1.64	91.99	88.44	91.55	110,050
03 Nov 21	90.92000 +1.37	92.62	88.73	89.23	204,940
02 Nov 21	89.55000 +0.95	91.09	87.36	89.37	177,369
01 Nov 21	88.60000 -1.42	91.39	88.48	90.48	234,832
29 Oct 21	90.02000 -2.42	94.36	89.81	93.56	228,874
28 Oct 21	92.44000 +0.94	95.73	88.52	90.97	187,982
27 Oct 21	91.50000 -0.85	91.89	89.71	91.89	72,216
26 Oct 21	92.35000 -1.04	94.64	92.33	93.82	148,835
25 Oct 21	93.39000 +1.78	94.22	91.54	91.59	120,143
22 Oct 21	91.61000 -0.35	93.10	91.59	91.91	52,594
21 Oct 21	91.96000 +1.06	92.68	90.54	91.07	72,954
20 Oct 21	90.90000 +0.31	91.57	89.63	90.59	59,478
19 Oct 21	90.59000 +2.94	91.16	87.66	87.66	117,858
18 Oct 21	87.65000 -1.63	88.40	86.80	88.40	82,260
15 Oct 21	89.28000 +0.00	91.58	89.26	91.47	90,886
14 Oct 21	89.28000 +1.94	89.61	88.46	88.48	39,750
13 Oct 21	87.34000 -0.94	88.50	87.01	88.50	63,575
12 Oct 21	88.28000 +0.89	89.64	87.33	87.33	63,360
11 Oct 21	87.39000 -2.07	89.61	87.30	89.26	64,108
08 Oct 21	89.46000 -2.04	92.19	88.81	91.68	55,052
07 Oct 21	91.50000 +1.79	92.88	90.57	90.80	121,587
06 Oct 21	89.71000 -2.54	91.24	88.24	91.24	85,382
05 Oct 21	92.25000 +1.20	94.30	91.24	91.24	155,618
04 Oct 21	91.05000 -1.07	92.43	90.40	92.05	181,996
01 Oct 21	92.12000 +2.78	92.54	88.33	90.06	126,839
30 Sep 21	89.34000 -1.70	92.85	89.18	91.84	94,441
29 Sep 21	91.04000 +2.23	91.54	88.95	89.10	79,960
28 Sep 21	88.81000 -2.84	91.71	88.71	91.17	108,389
27 Sep 21	91.65000 +0.49	93.24	90.89	91.31	89,384
24 Sep 21	91.16000 -0.39	91.67	90.02	90.84	79,470
23 Sep 21	91.55000 +1.89	92.31	89.17	89.72	102,531
22 Sep 21	89.66000 +2.00	90.16	87.62	88.28	105,065
21 Sep 21	87.66000 -0.14	88.74	87.11	88.74	111,325
20 Sep 21	87.80000 -3.79	90.29	86.38	89.63	171,219
17 Sep 21	91.59000 -0.27	92.56	90.56	91.70	387,850
16 Sep 21	91.86000 -1.20	93.74	91.78	93.74	93,524
15 Sep 21	93.06000 -1.22	95.06	92.81	94.15	136,272
14 Sep 21	94.28000 +0.91	94.48	92.55	94.26	108,887
13 Sep 21	93.37000 -0.64	94.68	92.56	94.65	114,379
10 Sep 21	94.01000 -1.85	96.35	93.68	96.35	94,232
09 Sep 21	95.86000 -1.22	97.61	95.86	97.29	77,949
08 Sep 21	97.08000 -0.57	97.89	96.02	96.93	109,618
07 Sep 21	97.65000 +0.30	97.84	95.99	96.88	74,041
03 Sep 21	97.35000 -1.83	99.92	97.00	98.69	114,380
02 Sep 21	99.18000 +0.09	100.71	98.51	99.77	92,521
01 Sep 21	99.09000 +0.30	99.68	97.14	99.30	110,246
31 Aug 21	98.79000 +1.40	98.84	96.57	97.00	106,330
30 Aug 21	97.39000 -0.91	98.99	96.96	98.79	109,031
27 Aug 21	98.30000 +4.82	98.76	93.68	94.15	227,473
26 Aug 21	93.48000 -2.24	95.52	93.44	95.20	149,751
25 Aug 21	95.72000 -3.43	99.19	95.49	98.73	151,355
24 Aug 21	99.15000 +1.19	99.20	97.68	97.80	121,305
23 Aug 21	97.96000 +0.47	98.70	97.39	98.32	92,311
20 Aug 21	97.49000 +0.54	98.32	96.08	97.18	152,296
19 Aug 21	96.95000 -0.48	97.86	95.18	97.25	157,285
18 Aug 21	97.43000 +2.32	98.61	94.58	95.09	242,211
17 Aug 21	95.11000 +1.90	95.21	92.74	92.74	122,314
16 Aug 21	93.21000 +1.38	93.66	90.77	91.49	169,044
13 Aug 21	91.83000 +0.03	92.55	91.17	91.48	128,463
12 Aug 21	91.80000 +1.80	91.89	89.87	90.38	161,098
11 Aug 21	90.00000 -0.18	90.71	89.18	90.16	157,938
10 Aug 21	90.18000 -1.87	92.59	90.08	91.94	75,224
09 Aug 21	92.05000 -3.19	94.82	91.77	94.56	128,832
06 Aug 21	95.24000 +1.70	95.49	93.15	94.57	79,322
05 Aug 21	93.54000 +0.29	93.85	92.32	93.85	60,138
04 Aug 21	93.25000 -2.38	95.01	93.07	94.17	98,630
03 Aug 21	95.63000 -0.80	96.53	94.76	96.05	154,394
02 Aug 21	96.43000 -1.46	98.98	95.24	97.88	140,419
30 Jul 21	97.89000 -1.77	101.61	96.36	100.67	183,980
29 Jul 21	99.66000 +0.85	101.18	97.60	99.46	243,637
28 Jul 21	98.81000 +3.11	99.63	95.25	96.24	283,417
27 Jul 21	95.70000 +3.08	95.78	91.85	92.05	156,130
26 Jul 21	92.62000 +0.69	93.17	90.86	92.33	161,676
23 Jul 21	91.93000 +2.31	92.73	89.80	90.30	120,587
22 Jul 21	89.62000 -1.34	90.54	88.35	90.54	83,470
21 Jul 21	90.96000 +1.84	91.38	89.33	90.01	73,148
20 Jul 21	89.12000 +2.87	89.83	86.20	86.20	154,488
19 Jul 21	86.25000 -2.71	87.80	85.56	87.24	93,888
16 Jul 21	88.96000 -0.51	91.49	88.64	90.70	124,785
15 Jul 21	89.47000 +1.47	89.98	86.71	87.34	167,323
14 Jul 21	88.00000 -2.67	91.18	87.86	90.88	136,535
13 Jul 21	90.67000 -2.41	93.46	90.51	92.36	101,190
12 Jul 21	93.08000 +0.04	93.35	92.48	92.50	60,259
09 Jul 21	93.04000 +0.89	93.65	92.47	93.02	72,660
08 Jul 21	92.15000 -1.16	92.80	90.91	91.77	95,092
07 Jul 21	93.31000 -0.22	94.99	92.05	93.49	88,638
06 Jul 21	93.53000 -1.81	95.43	92.53	95.43	101,429
02 Jul 21	95.34000 +0.22	95.72	94.32	95.34	106,547
01 Jul 21	95.12000 +0.92	95.49	94.71	94.95	136,739
30 Jun 21	94.20000 +0.22	94.74	93.10	93.65	129,134
29 Jun 21	93.98000 +0.86	94.59	92.75	93.10	168,687
28 Jun 21	93.12000 -1.03	94.04	91.70	93.86	249,152
25 Jun 21	94.15000 +0.38	94.71	93.42	94.39	1,036,603
24 Jun 21	93.77000 +0.63	94.32	91.92	93.74	103,553
23 Jun 21	93.14000 +0.17	94.72	92.23	93.01	127,980
22 Jun 21	92.97000 +0.26	93.25	91.16	92.60	93,761
21 Jun 21	92.71000 +2.52	93.07	88.94	91.02	120,386
18 Jun 21	90.19000 -2.80	91.22	88.92	91.13	345,586
17 Jun 21	92.99000 -1.03	95.06	91.59	93.62	258,057
16 Jun 21	94.02000 +0.73	94.13	92.29	93.59	154,562
15 Jun 21	93.29000 +3.73	93.39	89.48	89.55	210,828
14 Jun 21	89.56000 +0.56	89.56	88.35	89.48	134,872
11 Jun 21	89.00000 +0.91	89.57	87.92	88.14	105,697
10 Jun 21	88.09000 -0.28	89.39	87.64	89.15	105,158
09 Jun 21	88.37000 +1.20	88.71	87.39	88.64	143,829
08 Jun 21	87.17000 +0.90	87.29	85.76	86.59	80,154
07 Jun 21	86.27000 +0.43	87.35	85.87	85.97	100,457
04 Jun 21	85.84000 -1.22	87.25	85.13	87.25	102,095
03 Jun 21	87.06000 -0.26	87.70	85.37	86.81	106,919
02 Jun 21	87.32000 -3.48	91.33	86.01	91.33	143,127
01 Jun 21	90.80000 +0.33	91.76	89.64	90.64	120,363
28 May 21	90.47000 +0.12	92.58	90.36	90.93	58,628
27 May 21	90.35000 +0.08	90.85	89.19	90.85	145,443
26 May 21	90.27000 -0.40	91.14	89.12	90.09	113,140
25 May 21	90.67000 -2.21	94.26	90.41	93.51	114,348
24 May 21	92.88000 -0.33	94.87	92.46	93.45	100,203
21 May 21	93.21000 +0.49	94.86	93.14	94.56	153,182
20 May 21	92.72000 -0.67	93.91	92.11	93.13	61,126
19 May 21	93.39000 +0.11	93.45	91.57	91.77	101,784
18 May 21	93.28000 +0.31	95.37	92.72	92.72	85,755
17 May 21	92.97000 -0.63	92.99	91.85	92.73	66,843
14 May 21	93.60000 +1.36	93.74	92.18	92.77	62,213
13 May 21	92.24000 +2.51	92.63	89.90	89.90	87,578
12 May 21	89.73000 -2.54	92.90	89.44	91.52	93,976
11 May 21	92.27000 +0.27	93.00	90.61	90.61	76,808
10 May 21	92.00000 -3.03	94.90	91.81	94.74	122,760
07 May 21	95.03000 +0.79	95.72	93.87	93.87	63,192
06 May 21	94.24000 +0.23	94.26	91.90	94.26	119,863
05 May 21	94.01000 +0.63	94.42	93.24	93.60	89,171
04 May 21	93.38000 -1.24	94.07	91.80	94.07	108,394
03 May 21	94.62000 +0.74	96.35	94.10	94.64	217,506
30 Apr 21	93.88000 -1.28	95.87	93.47	94.60	123,421
29 Apr 21	95.16000 -0.74	98.93	94.84	97.33	159,117
28 Apr 21	95.90000 +0.45	96.71	95.11	95.11	100,644
27 Apr 21	95.45000 +0.36	95.56	94.11	95.13	118,185
26 Apr 21	95.09000 +0.31	96.04	94.87	95.68	128,030
23 Apr 21	94.78000 +1.96	96.09	93.17	93.17	112,383
22 Apr 21	92.82000 -0.84	94.88	92.79	94.00	111,954
21 Apr 21	93.66000 +3.00	94.24	91.17	91.25	112,360
20 Apr 21	90.66000 -2.38	92.92	90.57	92.68	120,242
19 Apr 21	93.04000 -0.01	93.40	91.53	92.47	134,941
16 Apr 21	93.05000 -0.57	94.37	92.83	94.37	62,424
15 Apr 21	93.62000 +2.11	94.98	90.83	92.12	128,299
14 Apr 21	91.51000 +0.74	92.53	90.05	90.61	120,692
13 Apr 21	90.77000 -0.94	91.63	90.15	91.14	122,191
12 Apr 21	91.71000 -0.95	93.05	91.20	92.95	78,675
09 Apr 21	92.66000 -0.24	93.28	91.32	93.28	89,086
08 Apr 21	92.90000 +1.23	92.96	91.26	92.21	78,184
07 Apr 21	91.67000 -1.09	92.98	90.85	92.98	114,788
06 Apr 21	92.76000 +0.23	94.09	92.21	92.21	108,397
05 Apr 21	92.53000 +1.65	92.80	91.01	91.75	243,830
01 Apr 21	90.88000 -1.22	92.53	89.79	92.33	124,287
31 Mar 21	92.10000 +0.75	95.79	90.58	91.59	310,361
30 Mar 21	91.35000 +0.96	92.28	88.88	90.19	194,923
29 Mar 21	90.39000 -2.93	94.82	88.36	92.58	344,205
26 Mar 21	93.32000 +4.81	93.91	87.81	89.32	331,340
25 Mar 21	88.51000 +2.00	89.08	85.28	85.79	131,398
24 Mar 21	86.51000 -1.09	89.30	86.15	88.65	192,036
23 Mar 21	87.60000 -1.88	91.30	86.07	89.29	236,562
22 Mar 21	89.48000 +0.75	89.97	87.36	88.96	158,422
19 Mar 21	88.73000 +0.25	89.25	86.41	88.43	438,651
18 Mar 21	88.48000 -3.15	91.50	87.94	91.25	134,086
17 Mar 21	91.63000 -0.52	92.22	91.16	91.82	81,864
16 Mar 21	92.15000 -1.79	93.95	91.32	93.27	131,229
15 Mar 21	93.94000 -1.73	96.32	93.58	95.27	118,283
12 Mar 21	95.67000 +0.01	96.19	94.59	96.18	110,370
11 Mar 21	95.66000 +1.09	95.81	94.14	95.00	127,225
10 Mar 21	94.57000 +2.55	94.86	91.82	92.59	102,442
09 Mar 21	92.02000 -1.19	94.36	91.52	94.01	146,173
08 Mar 21	93.21000 -0.35	94.43	92.51	93.76	119,899
05 Mar 21	93.56000 +3.50	93.69	88.97	90.84	214,259
04 Mar 21	90.06000 -0.73	91.58	88.49	90.26	224,369
03 Mar 21	90.79000 -0.91	92.49	90.75	91.62	192,258
02 Mar 21	91.70000 -0.72	93.71	91.25	92.00	192,814
01 Mar 21	92.42000 +4.23	92.45	88.53	89.92	275,323
26 Feb 21	88.19000 +1.20	89.70	86.82	87.11	295,389
25 Feb 21	86.99000 -0.69	88.33	86.27	87.14	168,224
24 Feb 21	87.68000 +3.72	88.20	84.15	84.15	194,637
23 Feb 21	83.96000 -0.89	86.00	82.99	84.90	281,105
22 Feb 21	84.85000 +0.63	85.41	83.15	83.15	215,368
19 Feb 21	84.22000 +1.32	84.31	79.58	82.90	266,715
18 Feb 21	82.90000 +6.05	85.73	77.05	77.45	401,881
17 Feb 21	76.85000 -2.33	78.94	76.54	77.94	277,100
16 Feb 21	79.18000 -2.08	81.43	78.86	81.43	111,068
12 Feb 21	81.26000 -0.90	83.02	80.78	82.10	88,328
11 Feb 21	82.16000 +0.58	83.37	80.98	81.58	145,447
10 Feb 21	81.58000 +0.90	82.12	80.61	81.32	138,988
09 Feb 21	80.68000 +0.67	81.71	79.71	80.34	129,361
08 Feb 21	80.01000 +2.26	80.02	77.94	77.96	140,844
05 Feb 21	77.75000 +1.44	78.10	75.88	76.62	147,264
04 Feb 21	76.31000 +1.12	77.58	74.98	75.42	165,091
03 Feb 21	75.19000 -2.17	76.85	75.19	76.85	116,659
02 Feb 21	77.36000 +3.32	77.86	74.24	75.32	90,815
01 Feb 21	74.04000 +0.24	74.67	73.32	73.84	117,988
29 Jan 21	73.80000 -3.14	76.80	73.79	76.72	180,076
28 Jan 21	76.94000 -1.01	79.32	76.50	78.68	188,485
27 Jan 21	77.95000 +0.69	78.59	74.04	75.47	265,380
26 Jan 21	77.26000 -0.89	78.74	77.18	78.74	99,709
25 Jan 21	78.15000 -0.90	78.92	77.09	78.87	153,813
22 Jan 21	79.05000 +0.15	79.19	77.48	78.02	134,239
21 Jan 21	78.90000 -0.21	79.62	77.60	79.28	129,049
20 Jan 21	79.11000 -0.15	80.30	78.90	79.22	177,997
19 Jan 21	79.26000 -0.44	80.78	78.73	80.57	147,375
15 Jan 21	79.70000 -0.81	80.56	79.21	80.00	189,867
14 Jan 21	80.51000 +0.28	81.58	79.69	80.52	172,266
13 Jan 21	80.23000 -0.77	81.29	79.93	81.14	125,860
12 Jan 21	81.00000 +0.22	81.74	80.43	80.43	100,749
11 Jan 21	80.78000 -2.00	82.29	80.54	81.86	167,722
08 Jan 21	82.78000 -0.52	84.34	81.89	83.51	102,440
07 Jan 21	83.30000 +0.02	83.84	82.34	83.39	150,787
06 Jan 21	83.28000 +2.92	83.88	80.36	81.65	267,341
05 Jan 21	80.36000 +1.60	81.34	78.21	78.79	129,192
04 Jan 21	78.76000 -2.43	82.28	78.31	81.62	196,167
31 Dec 20	81.19000 +0.55	81.75	80.08	80.47	151,453
30 Dec 20	80.64000 +0.00	81.75	79.90	80.63	103,686
29 Dec 20	80.64000 -0.92	82.27	80.02	82.27	110,945
28 Dec 20	81.56000 -0.06	83.43	81.38	82.52	151,921
24 Dec 20	81.62000 -0.07	82.10	80.29	82.10	84,389
23 Dec 20	81.69000 +0.67	82.29	80.60	81.57	187,901
22 Dec 20	81.02000 -0.08	82.18	79.90	81.14	173,605
21 Dec 20	81.10000 -0.18	81.27	78.02	79.21	253,010
18 Dec 20	81.28000 +0.53	81.64	79.69	80.63	797,011
17 Dec 20	80.75000 +2.03	80.76	78.04	79.05	272,041
16 Dec 20	78.72000 -0.20	79.50	77.79	78.89	194,639
15 Dec 20	78.92000 +2.65	79.05	76.32	77.12	200,206
14 Dec 20	76.27000 -2.98	80.75	76.24	80.24	288,597
11 Dec 20	79.25000 -0.14	79.44	77.50	78.71	161,371
10 Dec 20	79.39000 +0.79	80.01	75.50	78.00	234,548
09 Dec 20	78.60000 +0.33	79.70	77.59	79.22	179,976
08 Dec 20	78.27000 +0.10	78.63	77.01	77.37	209,203
07 Dec 20	78.17000 -0.44	79.38	77.67	78.05	229,034
04 Dec 20	78.61000 +2.79	78.72	75.67	76.43	312,253
03 Dec 20	75.82000 +0.97	76.60	73.69	75.26	253,464
02 Dec 20	74.85000 +0.50	75.10	73.57	74.03	168,662
01 Dec 20	74.35000 +2.26	74.68	72.20	72.81	223,199
30 Nov 20	72.09000 -0.60	72.92	71.31	72.29	271,021
27 Nov 20	72.69000 +0.27	72.80	71.46	72.15	54,942
25 Nov 20	72.42000 -1.31	73.93	72.05	73.59	176,045
24 Nov 20	73.73000 +2.36	73.95	71.74	72.69	155,981
23 Nov 20	71.37000 +1.47	71.73	69.49	70.65	155,385
20 Nov 20	69.90000 -0.90	70.96	69.59	70.23	179,949
19 Nov 20	70.80000 -1.07	72.01	69.39	71.53	111,266
18 Nov 20	71.87000 -0.95	73.59	71.62	72.95	271,897
17 Nov 20	72.82000 +1.28	72.88	69.02	70.54	234,352
16 Nov 20	71.54000 +1.83	72.24	70.57	71.80	185,862
13 Nov 20	69.71000 +1.33	70.33	67.52	69.19	184,504
12 Nov 20	68.38000 -2.29	70.75	67.97	69.67	243,798
11 Nov 20	70.67000 -1.44	72.52	69.52	72.37	310,171
10 Nov 20	72.11000 +6.12	72.60	66.64	68.34	534,961
09 Nov 20	65.99000 +9.00	72.87	60.10	60.11	588,497
06 Nov 20	56.99000 -1.00	58.64	56.96	58.36	164,364
05 Nov 20	57.99000 +1.30	58.71	56.72	57.01	203,588
04 Nov 20	56.69000 -1.47	59.01	56.62	57.95	229,875
03 Nov 20	58.16000 +1.21	59.12	57.75	57.75	269,872
02 Nov 20	56.95000 -1.50	59.27	56.62	59.27	372,986
30 Oct 20	58.45000 -2.58	61.44	57.64	60.40	359,402
29 Oct 20	61.03000 +0.09	62.49	54.37	60.67	726,106
28 Oct 20	60.94000 -2.79	62.63	60.61	62.36	255,621
27 Oct 20	63.73000 -1.22	65.41	63.64	64.54	133,838
26 Oct 20	64.95000 -1.36	65.26	63.57	65.26	194,937
23 Oct 20	66.31000 -0.27	67.39	65.99	67.26	91,864
22 Oct 20	66.58000 +1.55	66.60	64.63	65.43	309,593
21 Oct 20	65.03000 +0.25	65.50	63.66	64.61	131,069
20 Oct 20	64.78000 -0.85	66.64	64.66	65.99	212,465
19 Oct 20	65.63000 -2.14	68.79	65.25	68.39	253,064
16 Oct 20	67.77000 +0.36	69.01	67.42	67.47	179,642
15 Oct 20	67.41000 +0.84	68.07	65.50	65.74	193,773
14 Oct 20	66.57000 +1.46	67.21	65.36	65.36	197,086
13 Oct 20	65.11000 -1.14	65.65	64.80	65.41	195,700
12 Oct 20	66.25000 +1.48	66.40	64.55	64.69	153,039
09 Oct 20	64.77000 +1.39	64.95	63.22	64.08	139,452
08 Oct 20	63.38000 +1.73	63.79	62.34	62.57	230,650
07 Oct 20	61.65000 +1.12	61.94	58.17	58.17	259,115
06 Oct 20	60.53000 +1.21	62.15	59.74	59.93	248,466
05 Oct 20	59.32000 +1.56	59.83	58.38	58.38	158,221
02 Oct 20	57.76000 -0.40	58.65	56.62	56.86	225,494
01 Oct 20	58.16000 -0.85	60.22	57.87	59.24	168,573
30 Sep 20	59.01000 +0.33	59.48	58.64	58.80	334,925
29 Sep 20	58.68000 -0.12	60.21	58.14	58.76	202,589
28 Sep 20	58.80000 +0.08	60.19	58.59	59.49	432,692
25 Sep 20	58.72000 +1.68	58.98	56.50	56.50	440,372
24 Sep 20	57.04000 +0.84	57.19	55.38	55.97	290,421
23 Sep 20	56.20000 -0.30	57.40	55.96	56.43	286,606
22 Sep 20	56.50000 -0.56	57.61	55.48	57.06	398,412
21 Sep 20	57.06000 -1.03	57.43	55.63	56.56	529,744
18 Sep 20	58.09000 -0.35	60.35	57.59	59.16	765,775
17 Sep 20	58.44000 -1.00	60.08	58.01	58.61	521,933
16 Sep 20	59.44000 -2.26	63.02	59.42	62.17	558,973
15 Sep 20	61.70000 -2.83	65.72	61.70	64.90	264,316
14 Sep 20	64.53000 +0.25	65.30	64.12	64.73	253,453
11 Sep 20	64.28000 -2.05	67.34	63.79	66.54	224,773
10 Sep 20	66.33000 -1.59	68.30	66.21	67.92	234,136
09 Sep 20	67.92000 +0.92	68.25	66.90	67.60	238,118
08 Sep 20	67.00000 -2.02	68.48	66.81	68.48	226,424
04 Sep 20	69.02000 -1.68	71.60	68.68	71.40	191,913
03 Sep 20	70.70000 -0.92	72.46	69.60	71.94	208,265
02 Sep 20	71.62000 +2.66	71.86	69.01	69.31	150,183
01 Sep 20	68.96000 -0.30	69.31	68.38	68.91	118,705
31 Aug 20	69.26000 -0.63	69.90	68.66	69.48	172,967
28 Aug 20	69.89000 +0.28	70.11	68.56	70.11	128,247
27 Aug 20	69.61000 +2.06	70.12	67.46	68.36	200,231
26 Aug 20	67.55000 -1.23	68.39	65.38	68.39	263,388
25 Aug 20	68.78000 -0.38	70.15	68.53	69.83	166,037
24 Aug 20	69.16000 +1.16	69.26	68.10	68.74	198,104
21 Aug 20	68.00000 -1.50	69.40	67.29	68.81	247,183
20 Aug 20	69.50000 -1.05	70.70	68.86	69.70	279,440
19 Aug 20	70.55000 +0.21	71.35	69.81	70.58	242,588
18 Aug 20	70.34000 -0.56	70.78	69.55	70.65	217,542
17 Aug 20	70.90000 +0.35	71.17	70.20	70.60	162,991
14 Aug 20	70.55000 +0.61	70.62	69.23	69.23	195,552
13 Aug 20	69.94000 +0.49	70.46	68.45	68.73	294,429
12 Aug 20	69.45000 +4.10	70.41	66.16	66.80	349,088
11 Aug 20	65.35000 +0.51	66.96	65.13	65.63	221,865
10 Aug 20	64.84000 -0.14	66.60	64.77	65.04	134,482
07 Aug 20	64.98000 +1.08	65.30	63.90	63.90	121,922
06 Aug 20	63.90000 -0.22	64.14	62.35	63.63	208,536
05 Aug 20	64.12000 +0.66	64.51	63.44	64.22	277,933
04 Aug 20	63.46000 -2.09	65.25	63.43	64.86	219,286
03 Aug 20	65.55000 -0.22	66.82	65.54	66.38	251,638
31 Jul 20	65.77000 -2.48	67.87	64.55	67.50	297,783
30 Jul 20	68.25000 -1.71	68.61	64.10	66.12	418,972
29 Jul 20	69.96000 +1.32	71.06	69.14	69.36	390,385
28 Jul 20	68.64000 -2.21	71.20	68.43	70.64	240,985
27 Jul 20	70.85000 +1.17	70.97	69.00	69.37	170,566
24 Jul 20	69.68000 -1.92	71.35	69.01	71.35	116,775
23 Jul 20	71.60000 -0.37	72.58	70.83	71.76	122,057
22 Jul 20	71.97000 +0.17	72.22	71.01	71.01	134,932
21 Jul 20	71.80000 +0.47	72.79	71.18	72.10	170,776
20 Jul 20	71.33000 -0.96	72.88	70.56	72.08	145,928
17 Jul 20	72.29000 +1.19	72.82	71.54	71.56	270,300
16 Jul 20	71.10000 -0.89	72.55	70.85	71.46	120,600
15 Jul 20	71.99000 +4.17	72.46	68.98	70.37	238,100
14 Jul 20	67.82000 +1.50	67.94	66.06	66.53	307,700
13 Jul 20	66.32000 -0.14	68.88	66.28	67.11	246,000
10 Jul 20	66.46000 -0.20	67.01	65.64	66.92	245,600
09 Jul 20	66.66000 -2.31	68.83	66.00	68.81	220,300
08 Jul 20	68.97000 -0.08	69.67	67.65	68.75	178,000
07 Jul 20	69.05000 -2.50	71.47	69.05	70.82	159,900
06 Jul 20	71.55000 -0.73	73.92	71.42	73.92	215,100
02 Jul 20	72.28000 +0.68	73.48	71.80	73.25	165,700
01 Jul 20	71.60000 -1.45	73.78	71.52	73.36	260,500
30 Jun 20	73.05000 +2.31	73.36	70.21	70.23	199,500
29 Jun 20	70.74000 +3.36	71.01	68.15	68.60	223,600
26 Jun 20	67.38000 -1.41	69.04	67.06	68.38	359,377
25 Jun 20	68.79000 -1.60	69.95	67.08	69.95	359,379
24 Jun 20	70.39000 -5.49	74.81	69.85	74.81	304,197
23 Jun 20	75.88000 +2.08	76.67	74.42	74.94	186,321
22 Jun 20	73.80000 -0.92	74.19	72.08	73.72	171,192
19 Jun 20	74.72000 +0.96	76.89	74.29	74.31	391,540
18 Jun 20	73.76000 -1.76	76.17	73.51	75.00	107,585
17 Jun 20	75.52000 -0.89	76.98	75.04	76.98	123,102
16 Jun 20	76.41000 +1.52	78.87	75.65	78.35	162,533
15 Jun 20	74.89000 +2.21	74.89	70.00	70.00	164,110
12 Jun 20	72.68000 +1.85	74.23	70.92	74.12	316,943
11 Jun 20	70.83000 -8.20	76.23	70.81	75.85	255,372
10 Jun 20	79.03000 -3.95	82.32	78.04	82.32	173,641
09 Jun 20	82.98000 -3.61	86.31	82.82	85.42	156,373
08 Jun 20	86.59000 +0.96	87.13	84.88	85.18	189,504
05 Jun 20	85.63000 +3.53	87.35	83.54	85.51	171,432
04 Jun 20	82.10000 -1.52	83.79	80.93	82.40	156,781
03 Jun 20	83.62000 +4.37	84.58	80.51	80.86	191,502
02 Jun 20	79.25000 +0.43	79.90	77.51	79.61	262,110
01 Jun 20	78.82000 -0.36	80.13	78.75	79.47	192,757
29 May 20	79.18000 -0.63	79.74	75.40	78.91	384,784
28 May 20	79.81000 -2.32	83.50	79.71	83.37	243,783
27 May 20	82.13000 +2.11	82.64	79.57	81.64	147,874
26 May 20	80.02000 -0.67	83.56	79.82	83.56	163,728
22 May 20	80.69000 +0.96	80.81	78.80	80.29	125,958
21 May 20	79.73000 -0.63	80.80	79.11	79.83	130,203
20 May 20	80.36000 +3.16	81.33	77.74	78.68	249,887
19 May 20	77.20000 -1.04	79.44	77.12	77.66	149,368
18 May 20	78.24000 +4.79	79.24	76.72	78.40	190,332
15 May 20	73.45000 +1.79	73.56	70.26	71.44	141,174
14 May 20	71.66000 +1.02	71.95	67.16	69.10	181,561
13 May 20	70.64000 -2.99	72.87	69.77	72.87	176,715
12 May 20	73.63000 -1.89	76.54	73.61	75.75	169,654
11 May 20	75.52000 -0.94	76.94	73.44	74.76	223,240
08 May 20	76.46000 -1.52	82.60	75.59	82.60	295,319
07 May 20	77.98000 +6.03	78.22	71.82	73.10	285,397
06 May 20	71.95000 -0.10	73.80	70.58	72.25	128,702
05 May 20	72.05000 +1.67	74.07	71.83	72.04	145,059
04 May 20	70.38000 -1.59	72.90	70.19	70.59	275,379
01 May 20	71.97000 -2.49	74.05	70.24	72.66	178,779
30 Apr 20	74.46000 -4.02	76.66	74.20	76.66	293,317
29 Apr 20	78.48000 +8.05	80.41	72.06	72.68	343,836
28 Apr 20	70.43000 -1.51	74.06	69.24	74.06	244,159
27 Apr 20	71.94000 +2.78	73.00	69.66	69.66	180,125
24 Apr 20	69.16000 +0.58	69.45	67.01	68.69	142,463
23 Apr 20	68.58000 +0.39	70.31	68.19	68.20	210,980
22 Apr 20	68.19000 +1.78	68.97	66.33	68.10	143,729
21 Apr 20	66.41000 -0.92	66.53	63.49	65.24	260,211
20 Apr 20	67.33000 -1.15	67.93	65.52	67.36	133,805
17 Apr 20	68.48000 +4.45	68.58	66.30	66.98	188,721
16 Apr 20	64.03000 -0.37	65.67	61.37	64.21	207,466
15 Apr 20	64.40000 -4.93	67.94	63.91	65.59	203,745
14 Apr 20	69.33000 +1.56	70.55	67.02	69.97	221,108
13 Apr 20	67.77000 -2.99	69.82	66.78	69.78	204,902
09 Apr 20	70.76000 +6.97	71.39	65.13	65.13	324,659
08 Apr 20	63.79000 +3.66	64.82	61.50	61.61	225,202
07 Apr 20	60.13000 +1.74	61.81	58.12	60.86	516,431
06 Apr 20	58.39000 +6.54	58.55	54.42	54.42	277,084
03 Apr 20	51.85000 -2.02	54.33	50.72	53.29	190,047
02 Apr 20	53.87000 +0.32	54.45	51.01	52.69	216,047
01 Apr 20	53.55000 -9.31	60.61	53.46	59.73	248,109
31 Mar 20	62.86000 +0.00	63.92	61.68	62.24	358,285
30 Mar 20	62.86000 +5.55	63.00	57.11	58.02	242,738
27 Mar 20	57.31000 -3.19	58.94	56.08	58.37	159,190
26 Mar 20	60.50000 +5.14	61.15	55.05	55.96	269,631
25 Mar 20	55.36000 +3.77	57.31	50.41	51.62	256,526
24 Mar 20	51.59000 +4.39	54.06	49.26	49.77	412,133
23 Mar 20	47.20000 -3.92	53.38	46.01	51.73	322,730
20 Mar 20	51.12000 -6.91	58.97	50.92	58.65	380,432
19 Mar 20	58.03000 +2.27	58.88	51.99	54.96	248,552
18 Mar 20	55.76000 -13.06	69.61	54.09	65.24	336,659
17 Mar 20	68.82000 +5.48	68.82	61.72	64.53	461,854
16 Mar 20	63.34000 -12.52	67.08	62.25	62.25	541,096
13 Mar 20	75.86000 +1.74	77.57	68.92	77.57	469,000
12 Mar 20	74.12000 -5.21	75.90	70.14	73.94	317,732
11 Mar 20	79.33000 -4.28	82.03	77.46	81.41	300,466
10 Mar 20	83.61000 +3.05	83.88	79.31	82.56	402,065
09 Mar 20	80.56000 -4.53	81.65	77.18	79.84	444,146
06 Mar 20	85.09000 -2.04	85.32	82.36	84.20	245,737
05 Mar 20	87.13000 -3.67	89.21	85.79	88.80	225,413
04 Mar 20	90.80000 +3.30	91.00	87.24	89.50	187,525
03 Mar 20	87.50000 -3.65	92.52	85.96	91.33	262,384
02 Mar 20	91.15000 +0.98	91.41	88.35	90.96	243,634
28 Feb 20	90.17000 +1.07	90.91	86.33	86.55	406,196
27 Feb 20	89.10000 -5.54	93.86	89.05	93.13	398,548
26 Feb 20	94.64000 +0.43	96.29	94.09	94.95	276,874
25 Feb 20	94.21000 -2.24	96.53	93.83	96.53	400,726
24 Feb 20	96.45000 -1.40	96.78	93.97	95.85	298,215
21 Feb 20	97.85000 -1.08	99.25	95.96	99.25	226,303
20 Feb 20	98.93000 +5.69	99.95	95.02	96.88	358,785
19 Feb 20	93.24000 +2.45	93.81	91.06	91.22	322,774
18 Feb 20	90.79000 -0.16	91.41	90.17	90.62	213,781
14 Feb 20	90.95000 +1.36	91.16	89.19	89.45	180,948
13 Feb 20	89.59000 +1.59	89.81	87.46	87.46	140,994
12 Feb 20	88.00000 +0.98	88.53	87.35	87.75	118,499
11 Feb 20	87.02000 +1.64	87.26	85.41	85.92	99,927
10 Feb 20	85.38000 +0.60	85.65	84.30	84.57	109,639
07 Feb 20	84.78000 -1.59	86.08	84.20	86.00	106,877
06 Feb 20	86.37000 +0.35	87.28	85.70	86.47	103,452
05 Feb 20	86.02000 +0.99	86.91	85.18	86.04	160,136
04 Feb 20	85.03000 -0.88	87.50	84.93	87.20	180,539
03 Feb 20	85.91000 +0.51	86.78	85.18	85.87	221,160
31 Jan 20	85.40000 -2.24	87.06	84.81	87.01	184,798
30 Jan 20	87.64000 -0.26	87.69	85.84	86.58	136,999
29 Jan 20	87.90000 -1.54	89.52	87.69	89.44	305,149
28 Jan 20	89.44000 +0.73	89.57	88.33	89.28	129,640
27 Jan 20	88.71000 -0.49	88.93	86.92	87.71	152,244
24 Jan 20	89.20000 -1.98	91.18	88.63	91.18	223,321
23 Jan 20	91.18000 +0.12	91.64	90.35	91.06	351,341
22 Jan 20	91.06000 +2.31	91.60	89.21	89.21	217,256
21 Jan 20	88.75000 -0.28	89.38	88.55	88.92	158,759
17 Jan 20	89.03000 +0.21	89.36	88.63	89.36	162,251
16 Jan 20	88.82000 +1.85	89.02	87.36	87.74	138,604
15 Jan 20	86.97000 +0.37	87.44	85.94	86.28	274,238
14 Jan 20	86.60000 +1.05	87.21	84.52	85.03	237,258
13 Jan 20	85.55000 -0.01	85.84	84.42	85.47	157,218
10 Jan 20	85.56000 +1.02	85.69	84.25	85.01	210,689
09 Jan 20	84.54000 +2.10	84.60	82.85	82.93	188,036
08 Jan 20	82.44000 +1.05	82.73	81.00	81.44	196,088
07 Jan 20	81.39000 -0.33	81.68	80.73	81.16	194,113
06 Jan 20	81.72000 +0.68	82.07	79.84	80.72	204,274
03 Jan 20	81.04000 -0.98	81.68	80.34	80.59	240,591
02 Jan 20	82.02000 +1.59	82.04	80.14	81.18	154,295
31 Dec 19	80.43000 +0.20	80.97	80.12	80.12	167,369
30 Dec 19	80.23000 -1.01	81.30	79.58	81.08	140,480
27 Dec 19	81.24000 -0.06	81.83	80.32	81.45	107,818
26 Dec 19	81.30000 -0.26	81.92	80.94	81.92	56,093
24 Dec 19	81.56000 +0.33	81.68	80.98	81.31	42,514
23 Dec 19	81.23000 +0.49	81.60	80.08	80.92	114,382
20 Dec 19	80.74000 +0.55	80.82	79.70	80.66	925,157
19 Dec 19	80.19000 -0.24	80.79	79.88	80.50	185,262
18 Dec 19	80.43000 +0.47	80.93	79.82	80.17	188,113
17 Dec 19	79.96000 -0.30	80.44	78.32	80.44	172,040
16 Dec 19	80.26000 +1.41	80.90	79.51	79.51	150,991
13 Dec 19	78.85000 -0.92	79.70	77.97	79.37	121,370
12 Dec 19	79.77000 +1.20	80.13	77.94	78.31	129,155
11 Dec 19	78.57000 +1.45	79.06	76.78	77.10	130,094
10 Dec 19	77.12000 -0.96	78.40	76.43	77.78	218,391
09 Dec 19	78.08000 -1.16	79.15	77.96	78.81	280,690
06 Dec 19	79.24000 +2.16	79.30	77.41	77.88	229,253
05 Dec 19	77.08000 +0.52	77.12	75.86	76.53	188,349
04 Dec 19	76.56000 +0.30	77.23	76.18	76.84	166,602
03 Dec 19	76.26000 +1.25	76.41	74.04	74.20	166,526
02 Dec 19	75.01000 -0.84	75.80	74.38	75.76	161,320
29 Nov 19	75.85000 -0.76	76.84	75.24	76.26	47,654
27 Nov 19	76.61000 +0.20	77.60	76.33	76.35	141,551
26 Nov 19	76.41000 +0.79	76.63	75.25	75.50	226,557
25 Nov 19	75.62000 +1.28	76.68	74.65	74.77	184,281
22 Nov 19	74.34000 +0.73	74.45	73.21	73.92	132,951
21 Nov 19	73.61000 -0.35	74.16	73.18	74.09	186,472
20 Nov 19	73.96000 -0.09	75.61	73.79	73.83	193,929
19 Nov 19	74.05000 +0.75	74.47	72.81	73.53	196,813
18 Nov 19	73.30000 -1.46	75.26	72.78	74.21	187,491
15 Nov 19	74.76000 +0.77	75.72	74.21	74.69	188,529
14 Nov 19	73.99000 +0.16	74.58	73.68	73.96	149,379
13 Nov 19	73.83000 -2.00	75.19	70.00	74.94	617,298
12 Nov 19	75.83000 +1.31	76.21	74.31	74.32	225,944
11 Nov 19	74.52000 +0.40	75.13	73.45	73.51	160,774
08 Nov 19	74.12000 +0.56	74.23	72.84	73.56	208,729
07 Nov 19	73.56000 -0.80	75.93	73.42	75.06	156,074
06 Nov 19	74.36000 -2.36	77.00	74.33	76.81	149,538
05 Nov 19	76.72000 -0.39	77.73	76.32	77.28	163,867
04 Nov 19	77.11000 +0.39	77.36	75.86	77.31	207,746
01 Nov 19	76.72000 -0.72	79.44	75.90	78.25	204,170
31 Oct 19	77.44000 -0.17	79.48	75.01	77.95	312,026
30 Oct 19	77.61000 -0.50	77.77	76.04	77.71	132,244
29 Oct 19	78.11000 +1.21	78.38	75.29	76.33	125,532
28 Oct 19	76.90000 +2.53	77.34	74.51	74.52	170,216
25 Oct 19	74.37000 -1.58	76.94	74.19	75.83	356,079
24 Oct 19	75.95000 +0.47	76.57	74.77	75.60	178,638
23 Oct 19	75.48000 +0.77	75.78	74.38	74.64	123,388
22 Oct 19	74.71000 -0.04	75.04	74.01	74.65	122,701
21 Oct 19	74.75000 -0.24	76.10	74.71	75.65	118,308
18 Oct 19	74.99000 -0.51	75.82	73.90	75.14	177,511
17 Oct 19	75.50000 +1.10	75.94	74.06	74.52	193,447
16 Oct 19	74.40000 -0.82	75.56	74.36	75.06	131,450
15 Oct 19	75.22000 +0.47	76.52	74.97	75.07	98,252
14 Oct 19	74.75000 -0.07	75.63	74.31	74.45	69,269
11 Oct 19	74.82000 +1.54	76.09	74.52	74.52	138,649
10 Oct 19	73.28000 +0.28	73.62	72.61	73.15	127,095
09 Oct 19	73.00000 -0.24	74.35	72.85	74.09	134,686
08 Oct 19	73.24000 -1.52	74.27	72.92	73.97	132,324
07 Oct 19	74.76000 +0.67	75.41	73.49	73.72	145,431
04 Oct 19	74.09000 +1.11	74.18	72.85	73.43	97,627
03 Oct 19	72.98000 +1.00	73.06	70.20	71.99	104,156
02 Oct 19	71.98000 -1.57	73.00	71.60	73.00	139,483
01 Oct 19	73.55000 -2.01	77.11	73.40	76.11	140,140
30 Sep 19	75.56000 +0.86	76.39	74.82	74.82	196,067
27 Sep 19	74.70000 -1.42	76.35	74.38	76.35	171,593
26 Sep 19	76.12000 -2.12	78.68	75.94	78.32	158,979
25 Sep 19	78.24000 +1.13	78.57	76.85	77.27	210,765
24 Sep 19	77.11000 -1.40	79.82	77.07	79.03	248,883
23 Sep 19	78.51000 -1.04	79.74	78.33	79.33	175,550
20 Sep 19	79.55000 -0.03	80.12	78.46	79.55	621,869
19 Sep 19	79.58000 +0.27	80.79	79.46	79.50	266,990
18 Sep 19	79.31000 -0.22	79.75	78.17	79.75	216,279
17 Sep 19	79.53000 -0.94	80.82	79.52	80.37	263,278
16 Sep 19	80.47000 +3.08	80.67	76.69	77.12	303,238
13 Sep 19	77.39000 +0.95	78.00	76.55	77.00	802,933
12 Sep 19	76.44000 -0.28	78.27	76.15	77.10	386,535
11 Sep 19	76.72000 +1.27	77.29	75.42	75.60	328,094
10 Sep 19	75.45000 +0.81	76.41	73.06	74.39	236,450
09 Sep 19	74.64000 +0.83	75.72	73.05	74.29	208,553
06 Sep 19	73.81000 +0.31	74.70	73.25	73.95	185,367
05 Sep 19	73.50000 +1.73	73.80	72.05	72.83	187,428
04 Sep 19	71.77000 +0.68	72.59	71.22	71.69	155,231
03 Sep 19	71.09000 -1.31	71.90	70.33	71.70	117,022
30 Aug 19	72.40000 -0.98	73.70	71.64	73.70	126,810
29 Aug 19	73.38000 +0.48	74.17	73.05	73.72	121,025
28 Aug 19	72.90000 +0.38	73.15	71.39	72.04	144,188
27 Aug 19	72.52000 -1.32	74.98	72.46	74.50	183,623
26 Aug 19	73.84000 +1.25	73.87	72.20	73.32	260,123
23 Aug 19	72.59000 -3.60	75.86	72.21	75.63	203,355
22 Aug 19	76.19000 -1.13	77.87	75.28	77.87	139,179
21 Aug 19	77.32000 +0.20	78.25	76.82	78.25	120,844
20 Aug 19	77.12000 -0.85	78.80	76.29	77.79	166,023
19 Aug 19	77.97000 +0.46	78.83	77.39	78.59	136,573
16 Aug 19	77.51000 +1.76	77.92	75.93	76.43	109,386
15 Aug 19	75.75000 -1.48	77.22	75.31	77.22	134,773
14 Aug 19	77.23000 -2.79	78.75	77.06	78.55	134,575
13 Aug 19	80.02000 +0.81	80.83	78.53	78.91	163,148
12 Aug 19	79.21000 -0.38	79.68	78.20	78.84	120,869
09 Aug 19	79.59000 -0.20	80.33	78.41	79.65	154,321
08 Aug 19	79.79000 +0.76	79.82	78.44	79.24	140,376
07 Aug 19	79.03000 -1.67	79.93	78.17	79.57	155,712
06 Aug 19	80.70000 +1.02	81.25	79.13	80.33	150,651
05 Aug 19	79.68000 -4.59	83.28	79.32	82.20	223,153
02 Aug 19	84.27000 -4.07	88.02	83.20	88.02	213,490
01 Aug 19	88.34000 +0.81	91.00	87.63	88.15	284,347
31 Jul 19	87.53000 -0.64	88.74	86.84	88.07	262,517
30 Jul 19	88.17000 +2.05	88.38	85.21	85.47	215,267
29 Jul 19	86.12000 +0.34	86.22	84.65	85.79	179,019
26 Jul 19	85.78000 +1.26	86.42	84.32	85.01	129,648
25 Jul 19	84.52000 +0.56	85.31	83.59	84.00	135,230
24 Jul 19	83.96000 +0.54	84.01	82.46	83.27	175,868
23 Jul 19	83.42000 +1.53	83.54	81.74	82.28	214,768
22 Jul 19	81.89000 +0.59	82.74	81.30	81.30	127,821
19 Jul 19	81.30000 -0.55	82.48	81.26	81.85	230,560
18 Jul 19	81.85000 +1.14	82.00	80.41	80.62	114,915
17 Jul 19	80.71000 -0.56	81.56	80.54	81.02	121,942
16 Jul 19	81.27000 -0.74	82.26	80.83	82.04	158,746
15 Jul 19	82.01000 -0.32	82.59	81.33	82.59	101,912
12 Jul 19	82.33000 +0.21	82.68	80.93	82.13	141,987
11 Jul 19	82.12000 +0.59	82.12	80.50	81.97	124,074
10 Jul 19	81.53000 -0.22	82.31	81.20	81.93	120,353
09 Jul 19	81.75000 +0.32	81.95	80.18	81.02	156,177
08 Jul 19	81.43000 -1.47	83.10	81.08	82.55	153,965
05 Jul 19	82.90000 +0.39	83.35	81.69	81.98	117,157
03 Jul 19	82.51000 +0.66	82.69	81.67	82.22	69,185
02 Jul 19	81.85000 -2.67	84.45	81.21	84.45	207,972
01 Jul 19	84.52000 +0.60	85.14	83.34	85.12	339,111
28 Jun 19	83.92000 -1.02	86.30	83.92	84.88	578,175
27 Jun 19	84.94000 +2.27	84.96	82.60	83.13	153,631
26 Jun 19	82.67000 -0.83	83.96	82.15	83.65	244,090
25 Jun 19	83.50000 +0.25	84.05	82.77	83.69	471,277
24 Jun 19	83.25000 +0.04	83.50	82.16	83.16	231,834
21 Jun 19	83.21000 +1.10	83.34	81.09	81.51	347,726
20 Jun 19	82.11000 +0.48	83.34	82.03	82.39	202,283
19 Jun 19	81.63000 +0.94	82.08	80.36	80.48	182,161
18 Jun 19	80.69000 +1.69	81.13	78.64	79.53	176,823
17 Jun 19	79.00000 +0.85	79.50	77.79	78.41	254,527
14 Jun 19	78.15000 -0.97	79.61	77.74	78.68	235,568
13 Jun 19	79.12000 +0.97	79.13	77.17	78.47	358,588
12 Jun 19	78.15000 +0.49	78.52	76.93	77.40	162,016
11 Jun 19	77.66000 +0.17	78.65	76.24	78.13	268,881
10 Jun 19	77.49000 +1.98	78.08	75.82	75.82	176,668
07 Jun 19	75.51000 +0.92	75.81	74.53	75.08	134,484
06 Jun 19	74.59000 +1.60	75.20	73.21	73.21	294,727
05 Jun 19	72.99000 +0.60	73.32	72.06	72.80	140,808
04 Jun 19	72.39000 +1.66	72.60	71.34	71.66	129,235
03 Jun 19	70.73000 +0.63	71.15	69.50	70.08	212,516
31 May 19	70.10000 -0.96	70.65	68.32	70.25	291,752
30 May 19	71.06000 +1.77	71.32	69.13	69.37	201,056
29 May 19	69.29000 -0.61	70.14	68.24	69.67	196,837
28 May 19	69.90000 +1.09	70.57	69.02	69.09	267,546
24 May 19	68.81000 -0.14	70.20	68.17	69.40	224,705
23 May 19	68.95000 -1.64	69.69	68.08	69.69	233,007
22 May 19	70.59000 -0.19	71.07	69.85	70.60	197,920
21 May 19	70.78000 +1.78	70.98	69.51	69.51	222,916
20 May 19	69.00000 -1.84	70.25	68.49	70.25	226,007
17 May 19	70.84000 -2.16	72.29	70.58	72.15	179,107
16 May 19	73.00000 -0.11	74.25	72.92	73.33	145,955
15 May 19	73.11000 -1.28	74.61	72.92	73.79	210,140
14 May 19	74.39000 +1.08	74.74	73.40	73.50	130,999
13 May 19	73.31000 -1.99	73.68	72.43	73.68	284,929
10 May 19	75.30000 -1.23	76.12	73.92	76.12	238,117
09 May 19	76.53000 +0.67	76.82	74.35	74.93	314,989
08 May 19	75.86000 +0.19	76.51	74.46	75.54	331,792
07 May 19	75.67000 -0.62	76.51	75.07	75.62	398,408
06 May 19	76.29000 +1.31	76.29	73.00	73.67	409,411
03 May 19	74.98000 +2.73	75.02	72.22	72.32	404,379
02 May 19	72.25000 +4.53	73.39	70.36	70.90	664,993
01 May 19	67.72000 -1.37	69.32	67.72	69.32	432,518
30 Apr 19	69.09000 +0.41	69.31	68.06	68.55	201,319
29 Apr 19	68.68000 -0.73	69.38	68.44	69.26	430,353
26 Apr 19	69.41000 +1.09	69.94	67.88	68.32	375,801
25 Apr 19	68.32000 -0.38	69.23	67.80	68.18	841,439
24 Apr 19	68.70000 -3.28	71.03	68.51	70.50	697,238
23 Apr 19	71.98000 +0.73	72.37	71.13	71.32	206,042
22 Apr 19	71.25000 +0.36	72.20	70.17	70.50	158,886
18 Apr 19	70.89000 -0.61	72.59	69.94	71.80	308,248
17 Apr 19	71.50000 -3.47	75.30	70.35	75.30	401,684
16 Apr 19	74.97000 -1.36	76.77	74.86	76.65	173,053
15 Apr 19	76.33000 -0.82	77.59	75.82	77.08	262,533
12 Apr 19	77.15000 +0.20	77.51	76.60	77.38	153,956
11 Apr 19	76.95000 -0.27	77.67	76.61	77.14	121,403
10 Apr 19	77.22000 +1.12	77.77	75.98	76.19	203,577
09 Apr 19	76.10000 -0.44	77.24	76.00	76.14	274,821
08 Apr 19	76.54000 -0.97	77.09	75.50	77.02	156,328
05 Apr 19	77.51000 +0.96	78.66	76.50	76.75	442,655
04 Apr 19	76.55000 +0.01	77.10	76.18	76.44	508,515
03 Apr 19	76.54000 +0.04	77.38	76.18	77.14	221,469
02 Apr 19	76.50000 -0.23	76.74	75.50	76.70	291,372
01 Apr 19	76.73000 +1.31	77.39	75.28	76.43	444,936
29 Mar 19	75.42000 -1.17	78.76	75.12	77.18	599,290
28 Mar 19	76.59000 -0.11	77.45	75.70	76.95	452,954
27 Mar 19	76.70000 -3.59	80.13	75.81	79.84	423,013
26 Mar 19	80.29000 -2.12	83.13	80.01	83.13	284,911
25 Mar 19	82.41000 -1.72	84.51	81.50	84.13	243,805
22 Mar 19	84.13000 -2.75	86.49	83.74	86.28	246,264
21 Mar 19	86.88000 +1.47	87.32	84.50	85.00	268,453
20 Mar 19	85.41000 -0.53	86.65	84.92	85.80	315,228
19 Mar 19	85.94000 -0.03	86.34	85.37	86.10	172,035
18 Mar 19	85.97000 +0.29	86.75	84.98	85.78	253,566
15 Mar 19	85.68000 +0.05	86.01	84.94	85.92	468,071
14 Mar 19	85.63000 -0.19	86.59	85.49	85.79	159,718
13 Mar 19	85.82000 +0.81	86.75	85.05	85.54	211,435
12 Mar 19	85.01000 -0.09	85.40	84.37	85.36	150,401
11 Mar 19	85.10000 +2.27	85.19	82.89	83.16	225,400
08 Mar 19	82.83000 -0.54	84.07	82.14	82.86	166,378
07 Mar 19	83.37000 -0.58	84.20	82.90	83.81	222,037
06 Mar 19	83.95000 -3.20	87.07	83.71	87.07	227,230
05 Mar 19	87.15000 -0.50	87.82	86.33	87.73	198,136
04 Mar 19	87.65000 -4.47	92.16	87.13	92.00	256,844
01 Mar 19	92.12000 +1.16	92.61	90.96	91.84	173,509
28 Feb 19	90.96000 +1.22	91.22	89.61	89.61	238,978
27 Feb 19	89.74000 +1.93	89.97	87.71	87.71	185,929
26 Feb 19	87.81000 +0.15	88.17	86.97	87.21	240,406
25 Feb 19	87.66000 +1.84	87.82	86.20	86.81	209,828
22 Feb 19	85.82000 -0.36	87.61	84.96	87.32	184,593
21 Feb 19	86.18000 +0.93	88.13	80.41	85.78	381,615
20 Feb 19	85.25000 +2.54	85.59	82.34	82.41	303,451
19 Feb 19	82.71000 +0.02	83.69	82.28	82.47	197,789
15 Feb 19	82.69000 +2.07	82.71	80.93	81.32	338,179
14 Feb 19	80.62000 -0.28	81.15	80.36	80.61	132,550
13 Feb 19	80.90000 -0.45	82.19	80.26	81.67	134,127
12 Feb 19	81.35000 +1.26	82.01	80.68	80.86	93,020
11 Feb 19	80.09000 +1.20	80.18	79.08	79.44	131,359
08 Feb 19	78.89000 -0.61	79.43	78.16	78.89	142,082
07 Feb 19	79.50000 -1.17	80.76	79.25	79.97	91,847
06 Feb 19	80.67000 -0.74	81.43	80.27	81.23	73,578
05 Feb 19	81.41000 -0.93	83.45	81.26	82.59	73,298
04 Feb 19	82.34000 +0.99	82.35	80.88	81.26	109,767
01 Feb 19	81.35000 +0.36	81.54	80.38	81.06	87,072
31 Jan 19	80.99000 +2.24	81.22	78.68	78.86	139,571
30 Jan 19	78.75000 +1.04	79.26	77.11	77.68	109,711
29 Jan 19	77.71000 +1.00	78.69	75.84	77.06	147,014
28 Jan 19	76.71000 -3.51	79.90	76.46	79.28	162,084
25 Jan 19	80.22000 +3.09	80.46	77.55	78.00	150,408
24 Jan 19	77.13000 +0.36	77.36	76.39	76.97	151,213
23 Jan 19	76.77000 -1.36	78.35	76.36	78.27	173,839
22 Jan 19	78.13000 -2.54	80.71	77.69	80.02	208,933
18 Jan 19	80.67000 -1.02	82.42	80.50	82.42	246,470
17 Jan 19	81.69000 +1.12	82.13	80.17	80.17	250,500
16 Jan 19	80.57000 +1.24	80.96	79.12	79.64	188,184
15 Jan 19	79.33000 +2.07	79.67	77.21	77.57	143,697
14 Jan 19	77.26000 -1.86	78.90	77.06	78.65	126,780
11 Jan 19	79.12000 -0.55	79.68	78.33	79.25	101,389
10 Jan 19	79.67000 +1.28	79.82	77.12	78.02	110,037
09 Jan 19	78.39000 +0.53	79.76	78.00	78.64	124,594
08 Jan 19	77.86000 +1.84	78.02	76.20	76.89	214,270
07 Jan 19	76.02000 -1.24	77.76	75.86	76.82	156,578
04 Jan 19	77.26000 +3.86	77.79	73.73	74.69	172,207
03 Jan 19	73.40000 -0.89	74.59	72.06	73.78	191,204
02 Jan 19	74.29000 -1.97	75.72	73.37	74.82	261,553
31 Dec 18	76.26000 +0.23	77.41	74.71	76.75	172,758
28 Dec 18	76.03000 +1.25	76.98	74.08	75.12	206,640
27 Dec 18	74.78000 +0.78	74.86	71.97	72.67	245,394
26 Dec 18	74.00000 +3.91	74.16	69.49	70.64	232,175
24 Dec 18	70.09000 -2.48	72.19	68.68	72.19	152,128
21 Dec 18	72.57000 -4.31	77.48	72.15	76.69	463,474
20 Dec 18	76.88000 -2.12	79.40	75.20	79.16	231,467
19 Dec 18	79.00000 -2.14	82.05	78.13	81.68	255,385
18 Dec 18	81.14000 +0.59	83.18	80.48	81.56	218,154
17 Dec 18	80.55000 -3.72	84.46	80.29	83.79	301,400
14 Dec 18	84.27000 -1.14	85.67	84.01	84.85	214,787
13 Dec 18	85.41000 -0.35	86.01	83.80	86.01	173,069
12 Dec 18	85.76000 +1.73	86.83	84.92	85.37	314,174
11 Dec 18	84.03000 +1.02	85.39	83.06	84.14	195,030
10 Dec 18	83.01000 -0.75	84.42	82.03	83.89	143,457
07 Dec 18	83.76000 -1.54	85.32	82.64	85.32	204,668
06 Dec 18	85.30000 +0.54	85.42	81.63	83.41	309,332
04 Dec 18	84.76000 -2.79	87.80	84.19	87.41	277,716
03 Dec 18	87.55000 -1.03	90.03	85.71	89.85	193,371
30 Nov 18	88.58000 +2.51	89.27	85.89	86.24	262,957
29 Nov 18	86.07000 -1.34	87.60	85.33	87.06	265,853
28 Nov 18	87.41000 +4.40	87.61	83.70	83.75	190,901
27 Nov 18	83.01000 -0.31	83.40	82.47	82.76	129,250
26 Nov 18	83.32000 +0.65	83.85	82.41	83.53	168,750
23 Nov 18	82.67000 +0.36	83.90	81.18	81.18	42,094
21 Nov 18	82.31000 -0.46	84.08	82.25	83.02	111,477
20 Nov 18	82.77000 -0.33	85.12	81.79	83.02	184,060
19 Nov 18	83.10000 -2.62	85.89	82.72	85.84	149,026
16 Nov 18	85.72000 +1.58	86.30	83.13	83.37	176,614
15 Nov 18	84.14000 +1.66	85.33	81.54	81.54	129,975
14 Nov 18	82.48000 -0.26	83.84	81.59	83.84	173,138
13 Nov 18	82.74000 -0.91	84.69	82.20	83.60	178,317
12 Nov 18	83.65000 -2.48	86.39	83.06	86.32	124,220
09 Nov 18	86.13000 -2.25	88.39	84.80	88.38	162,349
08 Nov 18	88.38000 -0.33	88.85	86.63	88.85	173,581
07 Nov 18	88.71000 +0.85	89.46	86.48	88.22	247,806
06 Nov 18	87.86000 -0.30	89.79	87.32	88.16	319,272
05 Nov 18	88.16000 +3.90	88.45	83.87	84.73	399,913
02 Nov 18	84.26000 +0.32	87.41	83.96	85.00	345,085
01 Nov 18	83.94000 +9.47	85.24	74.18	75.36	415,400
31 Oct 18	74.47000 +0.29	75.98	74.40	75.32	204,740
30 Oct 18	74.18000 +0.83	74.72	72.81	73.24	159,522
29 Oct 18	73.35000 +1.24	74.29	72.53	73.16	236,662
26 Oct 18	72.11000 -0.51	73.43	70.38	71.70	153,477
25 Oct 18	72.62000 -0.20	73.13	70.67	73.13	192,937
24 Oct 18	72.82000 -1.38	75.14	72.82	74.05	244,461
23 Oct 18	74.20000 -0.45	74.93	71.99	73.47	112,967
22 Oct 18	74.65000 +0.42	75.40	73.14	74.38	113,654
19 Oct 18	74.23000 -0.98	75.72	73.86	75.23	130,239
18 Oct 18	75.21000 -2.01	77.40	74.75	77.10	98,524
17 Oct 18	77.22000 -0.21	77.32	75.84	77.07	148,094
16 Oct 18	77.43000 +2.78	78.06	75.09	75.31	137,491
15 Oct 18	74.65000 +0.40	75.89	73.14	74.17	213,968
12 Oct 18	74.25000 +0.82	75.92	73.23	74.65	160,996
11 Oct 18	73.43000 -0.44	74.53	72.69	73.50	266,099
10 Oct 18	73.87000 -2.36	76.37	73.60	75.96	177,152
09 Oct 18	76.23000 -1.46	78.71	75.75	77.51	218,471
08 Oct 18	77.69000 -0.52	78.15	75.15	77.87	257,422
05 Oct 18	78.21000 +0.03	78.99	77.20	78.46	269,446
04 Oct 18	78.18000 -1.57	79.56	77.21	79.56	196,251
03 Oct 18	79.75000 -0.57	80.73	79.51	80.67	103,561
02 Oct 18	80.32000 -1.19	81.98	80.08	81.29	222,526
01 Oct 18	81.51000 -1.44	83.61	81.42	83.37	182,517
28 Sep 18	82.95000 -0.05	83.60	82.40	82.85	314,166
27 Sep 18	83.00000 +0.50	83.52	82.30	82.65	153,055
26 Sep 18	82.50000 -0.85	83.57	82.40	83.40	242,899
25 Sep 18	83.35000 -0.05	83.65	82.55	83.65	225,481
24 Sep 18	83.40000 -0.40	83.80	82.85	83.60	136,149
21 Sep 18	83.80000 +0.10	84.20	82.70	84.10	526,470
20 Sep 18	83.70000 +2.60	84.00	81.15	81.75	258,307
19 Sep 18	81.10000 -0.50	81.80	80.70	81.55	189,188
18 Sep 18	81.60000 +1.85	81.95	79.31	79.80	223,307
17 Sep 18	79.75000 -2.80	82.60	79.15	82.60	238,618
14 Sep 18	82.55000 +0.50	82.75	81.85	82.20	186,434
13 Sep 18	82.05000 +1.20	82.40	81.20	81.25	176,650
12 Sep 18	80.85000 +0.30	81.45	80.80	80.80	181,146
11 Sep 18	80.55000 -0.40	81.20	80.11	80.75	186,930
10 Sep 18	80.95000 -0.05	82.10	80.90	81.35	171,004
07 Sep 18	81.00000 +0.05	82.25	80.45	80.95	265,015
06 Sep 18	80.95000 +0.40	81.45	80.30	80.55	219,727
05 Sep 18	80.55000 +0.30	80.65	79.35	80.35	248,613
04 Sep 18	80.25000 +0.35	80.60	78.70	79.90	320,027
31 Aug 18	79.90000 +0.90	80.53	78.80	78.80	213,879
30 Aug 18	79.00000 +0.95	79.10	77.60	78.00	187,738
29 Aug 18	78.05000 +0.35	78.55	77.35	77.70	161,815
28 Aug 18	77.70000 +0.15	78.45	77.30	77.95	150,611
27 Aug 18	77.55000 +0.55	77.75	77.00	77.50	276,963
24 Aug 18	77.00000 +0.00	77.35	76.85	77.20	234,474
23 Aug 18	77.00000 +0.70	77.60	76.30	76.30	169,839
22 Aug 18	76.30000 +2.90	76.65	73.15	73.15	254,299
21 Aug 18	73.40000 +1.25	73.60	72.15	72.15	375,755
20 Aug 18	72.15000 +0.70	72.45	71.60	71.60	204,136
17 Aug 18	71.45000 +0.65	71.68	70.45	70.60	222,696
16 Aug 18	70.80000 +2.05	71.15	68.40	68.80	368,938
15 Aug 18	68.75000 -0.85	69.54	67.85	69.25	239,766
14 Aug 18	69.60000 -0.50	70.45	69.40	70.20	241,786
13 Aug 18	70.10000 -0.60	71.25	69.21	69.70	203,720
10 Aug 18	70.70000 -0.20	71.10	70.20	70.45	174,440
09 Aug 18	70.90000 -0.40	71.47	70.63	71.25	250,407
08 Aug 18	71.30000 -0.45	72.10	71.20	71.65	226,465
07 Aug 18	71.75000 -0.15	72.35	71.60	72.00	177,464
06 Aug 18	71.90000 +1.15	72.50	70.47	70.65	419,682
03 Aug 18	70.75000 -2.10	72.75	70.05	72.75	348,232
02 Aug 18	72.85000 +1.45	76.85	69.60	73.55	859,144
01 Aug 18	71.40000 -0.05	72.25	70.95	71.55	332,294
31 Jul 18	71.45000 +0.20	71.95	70.65	71.00	309,124
30 Jul 18	71.25000 -0.80	72.40	70.80	72.05	268,045
27 Jul 18	72.05000 -1.20	73.80	71.35	73.10	161,256
26 Jul 18	73.25000 +0.25	74.10	72.20	72.95	139,590
25 Jul 18	73.00000 +0.45	73.30	72.35	72.60	145,600
24 Jul 18	72.55000 -0.20	73.14	72.00	72.85	461,613
23 Jul 18	72.75000 +0.60	73.20	71.50	72.25	159,141
20 Jul 18	72.15000 -0.30	73.30	72.00	72.45	155,378
19 Jul 18	72.45000 +0.00	72.85	72.15	72.65	255,939
18 Jul 18	72.45000 -0.40	72.85	71.80	72.85	205,592
17 Jul 18	72.85000 -0.05	73.95	72.15	72.90	245,008
16 Jul 18	72.90000 -0.60	73.95	72.50	73.95	217,187
13 Jul 18	73.50000 +5.15	73.94	70.35	70.35	494,621
12 Jul 18	68.35000 +1.25	69.35	67.25	67.25	244,666
11 Jul 18	67.10000 -0.15	67.95	66.21	66.75	168,084
10 Jul 18	67.25000 +0.85	67.95	66.15	66.40	158,571
09 Jul 18	66.40000 -0.70	67.30	66.00	67.30	183,810
06 Jul 18	67.10000 +0.90	67.50	66.60	67.25	108,144
05 Jul 18	66.20000 +0.50	66.55	65.55	66.25	86,442
03 Jul 18	65.70000 -0.10	66.55	65.50	66.15	77,127
02 Jul 18	65.80000 +1.15	65.80	63.50	64.05	256,897
29 Jun 18	64.65000 -0.45	65.50	64.35	65.30	109,342
28 Jun 18	65.10000 +0.95	65.30	63.75	64.45	180,022
27 Jun 18	64.15000 -0.70	65.70	64.10	65.60	210,213
26 Jun 18	64.85000 +1.10	65.30	63.70	63.85	136,197
25 Jun 18	63.75000 -1.60	65.35	62.80	65.15	156,582
22 Jun 18	65.35000 +0.70	65.35	64.45	65.05	655,133
21 Jun 18	64.65000 -0.90	65.89	64.30	65.80	165,726
20 Jun 18	65.55000 +0.40	66.05	64.78	65.05	147,528
19 Jun 18	65.15000 +0.45	65.20	63.60	64.35	138,617
18 Jun 18	64.70000 -0.25	65.25	63.55	64.55	190,198
15 Jun 18	64.95000 +0.15	65.80	64.45	64.75	250,681
14 Jun 18	64.80000 +0.25	65.25	64.10	64.60	154,913
13 Jun 18	64.55000 -0.15	64.93	63.70	64.70	115,010
12 Jun 18	64.70000 -0.65	65.75	64.45	65.55	129,357
11 Jun 18	65.35000 -0.50	66.15	65.15	65.90	100,899
08 Jun 18	65.85000 +0.05	66.75	65.50	65.85	101,045
07 Jun 18	65.80000 -1.70	67.90	65.60	67.55	196,182
06 Jun 18	67.50000 +0.00	67.90	66.80	67.45	107,464
05 Jun 18	67.50000 +0.70	67.80	66.90	66.95	154,469
04 Jun 18	66.80000 +0.85	66.80	65.45	65.95	170,583
01 Jun 18	65.95000 -0.05	67.00	65.73	66.35	159,900
31 May 18	66.00000 -0.45	66.50	65.75	66.20	162,383
30 May 18	66.45000 +0.75	66.88	65.95	66.00	144,038
29 May 18	65.70000 -0.25	65.90	64.60	65.40	178,943
25 May 18	65.95000 +0.10	66.20	65.35	66.00	95,999
24 May 18	65.85000 -0.45	66.65	64.75	66.00	328,051
23 May 18	66.30000 +0.30	66.70	65.60	65.60	112,077
22 May 18	66.00000 -0.90	66.80	65.80	66.80	130,403
21 May 18	66.90000 +0.10	67.53	66.60	67.20	176,719
18 May 18	66.80000 -0.05	67.10	66.30	67.10	136,880
17 May 18	66.85000 +0.30	67.75	66.43	66.55	164,173
16 May 18	66.55000 +1.00	67.35	65.60	66.00	190,233
15 May 18	65.55000 -0.90	66.35	65.40	66.30	134,836
14 May 18	66.45000 +0.20	67.10	65.65	66.30	180,152
11 May 18	66.25000 +0.35	66.60	65.40	65.85	163,166
10 May 18	65.90000 +0.05	67.25	65.60	65.90	245,393
09 May 18	65.85000 +0.30	67.00	65.00	65.50	269,693
08 May 18	65.55000 -0.40	67.40	65.10	66.05	343,579
07 May 18	65.95000 +2.55	66.28	62.50	63.50	498,101
04 May 18	63.40000 +7.90	66.45	57.31	58.50	539,786
03 May 18	55.50000 -0.60	56.22	54.25	55.75	356,471
02 May 18	56.10000 +0.25	56.75	55.35	55.80	162,105
01 May 18	55.85000 +0.95	56.30	54.60	54.80	368,716
30 Apr 18	54.90000 -0.30	55.65	54.40	55.25	161,813
27 Apr 18	55.20000 -0.75	56.35	54.95	56.05	140,863
26 Apr 18	55.95000 +0.20	56.35	55.40	56.05	119,055
25 Apr 18	55.75000 +0.90	55.75	54.20	54.80	151,807
24 Apr 18	54.85000 -0.65	56.05	54.25	55.70	332,361
23 Apr 18	55.50000 +0.15	56.15	54.90	55.65	131,482
20 Apr 18	55.35000 -1.10	56.63	54.95	56.25	263,237
19 Apr 18	56.45000 -0.15	57.00	55.20	56.70	326,811
18 Apr 18	56.60000 -0.95	57.85	56.60	57.80	326,401
17 Apr 18	57.55000 -0.15	58.15	57.10	58.15	198,649
16 Apr 18	57.70000 +1.15	57.85	56.70	57.10	100,400
13 Apr 18	56.55000 -0.35	57.30	56.20	57.30	95,126
12 Apr 18	56.90000 +0.65	58.05	56.50	56.55	294,044
11 Apr 18	56.25000 +0.10	56.35	55.70	55.90	84,579
10 Apr 18	56.15000 +0.55	56.95	55.90	56.35	150,901
09 Apr 18	55.60000 +0.15	56.35	55.50	55.85	102,692
06 Apr 18	55.45000 -0.80	56.40	54.90	56.00	126,947
05 Apr 18	56.25000 +0.05	56.60	55.75	56.50	151,956
04 Apr 18	56.20000 +0.85	56.50	54.60	54.75	159,815
03 Apr 18	55.35000 +0.20	55.80	54.95	55.35	145,170
02 Apr 18	55.15000 -1.40	56.20	54.25	56.15	138,227
29 Mar 18	56.55000 +0.80	56.85	55.70	56.15	334,151
28 Mar 18	55.75000 -0.05	56.30	55.45	55.90	166,236
27 Mar 18	55.80000 -0.70	57.10	55.60	56.65	141,987
26 Mar 18	56.50000 +0.05	57.40	55.70	57.40	128,980
23 Mar 18	56.45000 -0.50	57.45	56.40	56.95	213,254
22 Mar 18	56.95000 -0.60	57.30	56.10	57.15	158,811
21 Mar 18	57.55000 -0.10	58.00	57.15	57.65	167,069
20 Mar 18	57.65000 +0.25	58.00	57.05	57.55	139,592
19 Mar 18	57.40000 -0.65	58.54	56.50	58.05	249,761
16 Mar 18	58.05000 +0.90	58.35	57.10	57.15	758,282
15 Mar 18	57.15000 +0.05	58.05	56.80	57.30	240,562
14 Mar 18	57.10000 +0.90	57.45	55.90	56.70	328,471
13 Mar 18	56.20000 +0.75	56.65	55.30	55.90	473,280
12 Mar 18	55.45000 +1.65	55.97	53.99	54.00	267,466
09 Mar 18	53.80000 +0.80	54.00	53.05	53.50	333,405
08 Mar 18	53.00000 +0.35	53.10	52.10	52.75	279,941
07 Mar 18	52.65000 +0.00	53.20	52.15	52.15	289,153
06 Mar 18	52.65000 +0.70	52.95	51.85	51.95	263,075
05 Mar 18	51.95000 +0.15	52.20	51.15	51.25	225,591
02 Mar 18	51.80000 +0.85	52.25	50.50	50.60	252,872
01 Mar 18	50.95000 -0.10	52.00	50.30	51.10	200,856
28 Feb 18	51.05000 -0.55	51.95	51.05	51.80	213,007
27 Feb 18	51.60000 +0.20	52.75	51.20	51.35	354,336
26 Feb 18	51.40000 -1.15	52.85	51.05	52.70	293,851
23 Feb 18	52.55000 +7.20	54.90	49.85	49.85	805,676
22 Feb 18	45.35000 +0.05	46.45	45.30	45.55	121,916
21 Feb 18	45.30000 +1.45	45.65	43.85	43.95	176,202
20 Feb 18	43.85000 -0.40	44.85	43.30	43.95	207,213
16 Feb 18	44.25000 -0.30	45.05	44.00	44.35	126,540
15 Feb 18	44.55000 +0.80	44.90	43.25	44.00	164,173
14 Feb 18	43.75000 -0.55	44.25	43.50	43.85	178,098
13 Feb 18	44.30000 -0.30	44.70	44.00	44.05	97,529
12 Feb 18	44.60000 +0.45	45.05	43.75	44.35	99,572
09 Feb 18	44.15000 +0.20	44.85	42.50	44.05	165,452
08 Feb 18	43.95000 -1.80	46.10	43.90	45.75	160,041
07 Feb 18	45.75000 -0.90	46.63	45.70	46.45	87,988
06 Feb 18	46.65000 -0.20	47.00	45.10	45.65	210,776
05 Feb 18	46.85000 -3.25	50.05	46.80	49.60	172,056
02 Feb 18	50.10000 -1.35	51.05	49.85	51.05	93,759
01 Feb 18	51.45000 +1.30	51.50	49.50	49.95	153,332
31 Jan 18	50.15000 -0.35	50.75	50.00	50.75	103,235
30 Jan 18	50.50000 -1.00	51.40	50.20	50.80	90,586
29 Jan 18	51.50000 +0.50	52.00	50.85	50.95	127,053
26 Jan 18	51.00000 +0.40	51.35	50.45	50.95	77,435
25 Jan 18	50.60000 -0.20	51.60	50.30	51.20	134,510
24 Jan 18	50.80000 +0.95	52.00	49.65	49.95	566,914
23 Jan 18	49.85000 +0.10	49.95	49.20	49.75	186,366
22 Jan 18	49.75000 +0.70	49.80	48.70	48.90	78,557
19 Jan 18	49.05000 +1.15	49.05	47.80	47.85	116,359
18 Jan 18	47.90000 -0.50	48.65	47.85	48.50	110,297
17 Jan 18	48.40000 +0.00	48.80	47.95	48.80	94,069
16 Jan 18	48.40000 -0.15	49.25	48.40	48.80	78,518
12 Jan 18	48.55000 -0.55	49.65	48.40	49.20	62,857
11 Jan 18	49.10000 +1.35	49.20	47.70	48.00	84,999
10 Jan 18	47.75000 -0.50	48.70	47.25	47.85	135,830
09 Jan 18	48.25000 +2.25	48.78	45.65	46.00	294,080
08 Jan 18	46.00000 +0.15	46.35	45.35	45.60	265,646
05 Jan 18	45.85000 +1.00	46.25	44.72	45.15	142,646
04 Jan 18	44.85000 -0.40	45.95	44.85	45.45	91,968
03 Jan 18	45.25000 -0.15	45.85	44.55	45.40	133,672
02 Jan 18	45.40000 +0.10	46.55	45.15	45.60	204,887
29 Dec 17	45.30000 -1.05	46.60	45.30	46.40	90,582
28 Dec 17	46.35000 +0.95	46.65	45.30	45.30	95,833
27 Dec 17	45.40000 -0.20	45.97	45.25	45.55	58,039
26 Dec 17	45.60000 -0.30	46.13	45.45	45.85	44,570
22 Dec 17	45.90000 -0.35	46.30	45.85	46.20	41,882
21 Dec 17	46.25000 +0.15	46.65	46.15	46.30	57,926
20 Dec 17	46.10000 -0.40	46.85	46.10	46.55	156,781
19 Dec 17	46.50000 -0.25	47.55	46.35	47.20	77,225
18 Dec 17	46.75000 +0.95	46.85	45.97	46.45	97,834
15 Dec 17	45.80000 +0.65	46.35	45.35	45.70	659,931
14 Dec 17	45.15000 -0.65	46.20	45.05	46.10	144,264
13 Dec 17	45.80000 +0.05	46.85	45.60	45.60	120,133
12 Dec 17	45.75000 -0.10	46.60	45.65	46.05	122,815
11 Dec 17	45.85000 +0.25	47.15	45.70	45.85	188,721
08 Dec 17	45.60000 +0.95	46.00	44.75	44.85	228,471
07 Dec 17	44.65000 +0.20	45.30	44.10	44.70	170,997
06 Dec 17	44.45000 -1.95	45.35	42.75	44.10	314,778
05 Dec 17	46.40000 +0.05	46.85	46.10	46.45	153,381
04 Dec 17	46.35000 -1.35	48.15	46.25	48.15	187,875
01 Dec 17	47.70000 -0.75	48.35	46.10	48.35	173,689
30 Nov 17	48.45000 +0.15	48.75	48.05	48.75	163,318
29 Nov 17	48.30000 -0.70	49.20	47.10	49.05	153,449
28 Nov 17	49.00000 -0.10	49.50	48.40	49.30	230,466
27 Nov 17	49.10000 -0.50	49.80	48.90	49.60	166,791
24 Nov 17	49.60000 +0.50	49.75	48.30	49.15	66,510
22 Nov 17	49.10000 +0.60	49.80	48.75	48.75	123,368
21 Nov 17	48.50000 +1.05	48.70	47.40	47.70	165,451
20 Nov 17	47.45000 +0.05	47.80	46.80	47.65	91,962
17 Nov 17	47.40000 -0.80	47.99	46.90	47.75	106,606
16 Nov 17	48.20000 +1.65	48.45	46.85	46.85	184,338
15 Nov 17	46.55000 -0.70	46.95	46.20	46.95	110,818
14 Nov 17	47.25000 +0.15	47.65	46.50	47.00	170,956
13 Nov 17	47.10000 +1.25	47.30	45.05	45.35	331,989
10 Nov 17	45.85000 -0.75	46.85	45.75	46.45	99,136
09 Nov 17	46.60000 +0.20	46.75	45.30	45.90	172,215
08 Nov 17	46.40000 +0.30	46.55	45.10	45.65	123,548
07 Nov 17	46.10000 -0.35	46.60	45.05	46.40	288,522
06 Nov 17	46.45000 +0.00	47.00	46.25	46.25	123,678
03 Nov 17	46.45000 -0.20	46.80	46.10	46.30	163,109
02 Nov 17	46.65000 -0.95	47.85	46.25	47.85	224,816
01 Nov 17	47.60000 -1.00	49.10	46.80	49.00	225,978
31 Oct 17	48.60000 +1.10	48.65	47.50	47.80	290,315
30 Oct 17	47.50000 -1.85	48.85	46.80	48.85	252,775
27 Oct 17	49.35000 -0.85	50.70	47.65	50.10	335,598
26 Oct 17	50.20000 -0.50	51.50	50.10	50.75	261,523
25 Oct 17	50.70000 -0.30	51.45	49.95	51.10	178,331
24 Oct 17	51.00000 -0.10	51.60	50.60	51.05	192,231
23 Oct 17	51.10000 -3.20	52.95	51.00	52.95	260,461
20 Oct 17	54.30000 +0.30	55.20	54.00	54.65	227,616
19 Oct 17	54.00000 -0.35	54.15	53.41	53.95	64,438
18 Oct 17	54.35000 +0.45	54.75	54.20	54.30	81,951
17 Oct 17	53.90000 -0.40	54.43	53.75	54.35	98,101
16 Oct 17	54.30000 +0.20	54.85	54.10	54.10	104,955
13 Oct 17	54.10000 -0.15	54.55	53.84	54.30	106,577
12 Oct 17	54.25000 +0.60	54.35	53.38	53.65	103,827
11 Oct 17	53.65000 +0.50	54.00	53.00	53.00	109,271
10 Oct 17	53.15000 +0.45	53.18	52.65	52.75	89,819
09 Oct 17	52.70000 -0.45	53.30	52.55	53.25	152,111
06 Oct 17	53.15000 -1.00	54.65	53.05	54.65	164,943
05 Oct 17	54.15000 +0.90	54.20	52.85	53.35	101,458
04 Oct 17	53.25000 +0.40	53.35	52.73	53.05	207,362
03 Oct 17	52.85000 +0.05	52.95	51.90	52.80	155,689
02 Oct 17	52.80000 +1.65	53.10	51.15	51.50	197,121
29 Sep 17	51.15000 -0.05	51.55	50.90	51.30	118,681
28 Sep 17	51.20000 +0.05	51.65	50.15	51.20	172,488
27 Sep 17	51.15000 +1.20	51.50	49.35	50.05	179,057
26 Sep 17	49.95000 +0.50	50.40	49.55	49.70	106,867
25 Sep 17	49.45000 -0.45	49.85	48.21	49.70	150,457
22 Sep 17	49.90000 +1.60	50.20	48.20	48.40	231,719
21 Sep 17	48.30000 -0.45	48.98	48.15	48.70	149,089
20 Sep 17	48.75000 -0.10	49.50	48.55	48.90	181,118
19 Sep 17	48.85000 +0.35	49.05	47.80	48.55	186,935
18 Sep 17	48.50000 +1.55	49.75	47.55	48.30	399,126
15 Sep 17	46.95000 +0.10	47.10	46.40	46.95	233,171
14 Sep 17	46.85000 +0.60	47.15	45.90	46.15	173,783
13 Sep 17	46.25000 -0.60	47.25	46.05	46.80	105,071
12 Sep 17	46.85000 -0.05	47.00	46.40	47.00	75,137
11 Sep 17	46.90000 +0.95	47.05	46.35	46.35	180,285
08 Sep 17	45.95000 +0.70	45.95	44.90	45.30	200,549
07 Sep 17	45.25000 -0.10	45.40	44.85	45.40	103,188
06 Sep 17	45.35000 -0.30	45.95	44.95	45.95	85,903
05 Sep 17	45.65000 +0.05	46.15	44.80	45.60	158,096
01 Sep 17	45.60000 -0.35	46.30	45.50	46.05	191,595
31 Aug 17	45.95000 +0.65	46.18	45.50	45.50	297,286
30 Aug 17	45.30000 +0.40	45.48	44.90	44.90	184,953
29 Aug 17	44.90000 -0.40	45.20	44.60	45.00	107,364
28 Aug 17	45.30000 +0.45	45.45	44.90	44.90	108,543
25 Aug 17	44.85000 -0.05	45.30	44.15	45.05	165,195
24 Aug 17	44.90000 -0.65	45.85	44.70	45.85	117,270
23 Aug 17	45.55000 -0.50	46.10	45.30	45.70	131,873
22 Aug 17	46.05000 +1.85	46.30	44.35	44.35	193,472
21 Aug 17	44.20000 -0.40	44.60	43.85	44.60	141,615
18 Aug 17	44.60000 -0.30	44.90	43.90	44.40	170,391
17 Aug 17	44.90000 -0.10	45.53	44.70	44.90	178,278
16 Aug 17	45.00000 -0.35	45.70	44.60	45.45	169,525
15 Aug 17	45.35000 -0.15	46.20	45.30	45.60	112,428
14 Aug 17	45.50000 +0.60	45.90	45.10	45.30	132,041
11 Aug 17	44.90000 +0.75	45.15	42.60	43.90	272,482
10 Aug 17	44.15000 -1.25	45.70	43.80	45.15	271,443
09 Aug 17	45.40000 -1.05	46.55	45.40	46.30	168,834
08 Aug 17	46.45000 +0.10	47.09	46.20	46.45	144,592
07 Aug 17	46.35000 +0.15	46.80	46.10	46.25	117,030
04 Aug 17	46.20000 +0.75	46.25	45.30	45.60	93,035
03 Aug 17	45.45000 +0.20	45.90	45.20	45.30	113,430
02 Aug 17	45.25000 -0.30	45.55	44.40	45.55	183,590
01 Aug 17	45.55000 -0.25	46.10	44.80	46.10	191,082
31 Jul 17	45.80000 -0.05	46.55	45.20	45.95	146,185
28 Jul 17	45.85000 +1.30	46.90	40.01	40.75	367,909
27 Jul 17	44.55000 -0.10	45.15	44.00	44.75	192,269
26 Jul 17	44.65000 +0.20	44.95	44.30	44.50	229,528
25 Jul 17	44.45000 -0.15	45.05	44.30	44.80	204,856
24 Jul 17	44.60000 +0.05	44.90	44.20	44.50	147,979
21 Jul 17	44.55000 -0.55	45.55	44.05	45.35	129,698
20 Jul 17	45.10000 +0.20	45.18	44.53	44.95	174,679
19 Jul 17	44.90000 +0.45	45.20	44.45	44.55	161,451
18 Jul 17	44.45000 +0.75	44.60	43.25	43.50	150,063
17 Jul 17	43.70000 +0.15	44.50	43.35	43.60	101,883
14 Jul 17	43.55000 +0.35	43.85	43.25	43.25	119,730
13 Jul 17	43.20000 -0.45	43.70	42.75	43.70	164,412
12 Jul 17	43.65000 +0.60	44.30	43.40	43.40	125,811
11 Jul 17	43.05000 +0.60	44.00	42.31	42.55	359,630
10 Jul 17	42.45000 -0.75	43.15	42.33	43.15	213,033
07 Jul 17	43.20000 +0.05	43.35	42.70	43.30	110,032
06 Jul 17	43.15000 -0.80	43.55	42.95	43.50	108,763
05 Jul 17	43.95000 +0.55	43.95	42.75	43.35	75,777
03 Jul 17	43.40000 +0.15	43.68	43.05	43.45	61,283
30 Jun 17	43.25000 +0.10	43.90	42.85	43.20	136,511
29 Jun 17	43.15000 -0.70	44.25	42.20	43.95	158,821
28 Jun 17	43.85000 +0.85	43.90	43.05	43.35	156,366
27 Jun 17	43.00000 +0.15	43.65	42.50	42.70	148,381
26 Jun 17	42.85000 +0.25	43.05	42.50	42.75	81,634
23 Jun 17	42.60000 +0.00	42.80	42.28	42.65	191,467
22 Jun 17	42.60000 +0.65	42.90	41.95	41.95	66,124
21 Jun 17	41.95000 -0.30	42.95	41.90	42.35	127,278
20 Jun 17	42.25000 -0.40	42.95	42.15	42.65	66,650
19 Jun 17	42.65000 +0.70	42.90	42.15	42.30	73,555
16 Jun 17	41.95000 -0.10	42.35	41.55	41.65	233,356
15 Jun 17	42.05000 -0.30	42.38	41.65	41.80	109,519
14 Jun 17	42.35000 -0.45	43.10	42.30	42.80	101,891
13 Jun 17	42.80000 +0.20	43.00	42.33	42.75	123,293
12 Jun 17	42.60000 +0.50	42.60	42.00	42.25	216,003
09 Jun 17	42.10000 +0.60	42.65	41.35	41.60	209,561
08 Jun 17	41.50000 +0.90	41.70	40.50	40.55	99,496
07 Jun 17	40.60000 +0.50	40.72	40.03	40.30	89,976
06 Jun 17	40.10000 -0.25	40.70	39.80	40.00	162,103
05 Jun 17	40.35000 -1.15	41.55	40.30	41.55	177,179
02 Jun 17	41.50000 -0.10	42.35	41.10	41.70	231,104
01 Jun 17	41.60000 +1.90	41.68	39.60	39.75	231,489
31 May 17	39.70000 -0.95	40.92	39.45	40.90	211,403
30 May 17	40.65000 -0.15	40.80	40.20	40.60	150,801
26 May 17	40.80000 +0.75	40.83	39.25	40.15	128,762
25 May 17	40.05000 +0.15	40.40	39.90	40.25	154,496
24 May 17	39.90000 +0.40	40.00	39.40	39.50	192,857
23 May 17	39.50000 +0.20	39.65	39.10	39.40	139,632
22 May 17	39.30000 +0.10	39.55	38.95	39.15	104,662
19 May 17	39.20000 +0.15	39.55	39.00	39.05	162,733
18 May 17	39.05000 -0.10	39.30	38.70	39.10	227,890
17 May 17	39.15000 -1.40	40.55	38.95	40.55	299,255
16 May 17	40.55000 +0.60	40.60	39.90	40.00	221,871
15 May 17	39.95000 -0.10	40.75	39.75	40.15	172,442
12 May 17	40.05000 -0.05	40.95	39.95	40.10	400,274
11 May 17	40.10000 +1.30	40.15	38.25	38.80	343,557
10 May 17	38.80000 +2.25	39.00	36.30	36.30	305,822
09 May 17	36.55000 +1.05	37.92	33.90	33.90	702,991
08 May 17	35.50000 -0.15	35.65	34.85	35.65	280,692
05 May 17	35.65000 +0.20	36.05	35.40	35.65	307,133
04 May 17	35.45000 -1.60	37.25	34.95	37.25	534,212
03 May 17	37.05000 -1.25	38.30	36.90	38.05	193,756
02 May 17	38.30000 +0.45	38.45	37.40	37.85	136,626
01 May 17	37.85000 +1.10	37.90	36.65	36.80	185,453
28 Apr 17	36.75000 -0.05	36.90	36.50	36.70	136,497
27 Apr 17	36.80000 -0.20	37.15	36.50	37.05	258,478
26 Apr 17	37.00000 +0.60	37.40	36.35	36.45	196,357
25 Apr 17	36.40000 +0.45	36.65	36.20	36.30	169,316
24 Apr 17	35.95000 +0.10	36.70	35.90	36.65	327,221
21 Apr 17	35.85000 -0.60	36.25	35.60	36.15	400,823
20 Apr 17	36.45000 +0.45	36.80	35.90	36.05	442,409
19 Apr 17	36.00000 -2.85	37.80	34.88	37.35	792,284
18 Apr 17	38.85000 -0.20	39.20	38.50	38.90	285,292
17 Apr 17	39.05000 +0.95	39.10	37.95	38.40	305,921
13 Apr 17	38.10000 -1.60	39.25	37.92	39.25	508,763
12 Apr 17	39.70000 -0.65	40.35	38.90	40.20	146,269
11 Apr 17	40.35000 +0.55	40.50	39.50	39.60	181,869
10 Apr 17	39.80000 -0.40	40.80	39.45	40.10	99,627
07 Apr 17	40.20000 +0.00	40.50	39.60	39.90	271,990
06 Apr 17	40.20000 +0.55	40.50	39.35	39.70	121,968
05 Apr 17	39.65000 +0.05	40.50	39.15	40.00	353,524
04 Apr 17	39.60000 -0.10	40.15	39.35	39.70	122,724
03 Apr 17	39.70000 -0.50	40.25	39.30	40.25	175,196
31 Mar 17	40.20000 +0.20	41.00	39.98	40.05	315,293
30 Mar 17	40.00000 +1.05	40.05	38.63	39.05	213,320
29 Mar 17	38.95000 +0.05	39.50	38.70	38.85	292,566
28 Mar 17	38.90000 +0.80	39.35	38.15	38.15	362,644
27 Mar 17	38.10000 -2.60	39.10	36.90	39.10	444,416
24 Mar 17	40.70000 +0.55	41.00	40.15	40.25	210,210
23 Mar 17	40.15000 +0.80	40.55	39.20	39.45	202,284
22 Mar 17	39.35000 -0.20	39.80	38.50	39.35	263,433
21 Mar 17	39.55000 -1.45	41.80	39.55	41.30	266,615
20 Mar 17	41.00000 +0.20	41.10	40.35	40.70	171,357
17 Mar 17	40.80000 +0.80	40.95	39.45	39.95	473,743
16 Mar 17	40.00000 +0.35	40.20	39.60	39.90	140,100
15 Mar 17	39.65000 +1.70	39.75	38.17	38.20	148,669
14 Mar 17	37.95000 +0.20	38.35	37.23	37.35	145,679
13 Mar 17	37.75000 +0.50	37.90	37.10	37.25	110,671
10 Mar 17	37.25000 -0.85	38.35	37.04	38.35	319,758
09 Mar 17	38.10000 +0.45	38.30	36.95	37.55	225,442
08 Mar 17	37.65000 +0.70	38.10	37.00	37.15	113,482
07 Mar 17	36.95000 +0.05	37.30	36.70	36.70	155,880
06 Mar 17	36.90000 -0.55	37.40	36.75	37.10	181,430
03 Mar 17	37.45000 -0.60	38.25	36.20	38.05	215,796
02 Mar 17	38.05000 +1.05	38.50	36.85	37.05	180,419
01 Mar 17	37.00000 +0.85	37.75	36.48	36.85	314,520
28 Feb 17	36.15000 -0.80	37.35	35.30	35.95	474,652
27 Feb 17	36.95000 +0.55	37.25	35.90	36.20	186,456
24 Feb 17	36.40000 +0.20	36.50	35.65	35.75	100,995
23 Feb 17	36.20000 +0.40	36.30	35.40	35.80	95,693
22 Feb 17	35.80000 +0.05	36.10	35.40	35.70	165,460
21 Feb 17	35.75000 +0.20	36.03	35.30	35.60	118,163
17 Feb 17	35.55000 +0.10	35.65	35.00	35.40	130,987
16 Feb 17	35.45000 -0.05	35.60	34.90	35.35	138,421
15 Feb 17	35.50000 +0.90	35.70	34.06	34.40	134,707
14 Feb 17	34.60000 +0.05	34.75	34.03	34.20	135,514
13 Feb 17	34.55000 +0.45	34.55	34.05	34.35	109,342
10 Feb 17	34.10000 +0.70	34.40	33.33	33.50	136,580
09 Feb 17	33.40000 +0.50	33.75	32.90	32.95	159,291
08 Feb 17	32.90000 -0.15	33.55	32.35	33.10	190,682
07 Feb 17	33.05000 -0.20	33.60	32.75	33.35	119,570
06 Feb 17	33.25000 -0.05	33.35	32.50	33.00	134,258
03 Feb 17	33.30000 +0.95	33.45	32.45	32.65	109,742
02 Feb 17	32.35000 -0.90	33.30	31.95	33.30	162,838
01 Feb 17	33.25000 +0.85	33.45	32.48	32.70	176,187
31 Jan 17	32.40000 +1.05	32.40	31.00	31.05	235,893
30 Jan 17	31.35000 -0.30	31.55	30.30	31.40	221,363
27 Jan 17	31.65000 +0.60	31.85	31.00	31.10	101,096
26 Jan 17	31.05000 -0.70	31.75	30.98	31.65	60,672
25 Jan 17	31.75000 +0.90	31.90	31.10	31.10	153,229
24 Jan 17	30.85000 +0.55	31.43	29.90	30.35	141,371
23 Jan 17	30.30000 -0.70	31.20	30.08	30.80	92,054
20 Jan 17	31.00000 +1.40	31.30	29.60	29.60	180,585
19 Jan 17	29.60000 -0.50	30.30	29.40	30.05	61,908
18 Jan 17	30.10000 -0.05	30.25	29.75	30.15	94,517
17 Jan 17	30.15000 -1.10	31.15	30.10	30.90	105,660
13 Jan 17	31.25000 +0.70	31.40	30.75	30.75	141,622
12 Jan 17	30.55000 -1.05	31.35	29.95	31.35	110,359
11 Jan 17	31.60000 -0.05	31.95	30.85	31.75	118,117
10 Jan 17	31.65000 +0.65	31.75	30.65	30.95	116,261
09 Jan 17	31.00000 +0.70	31.15	29.65	30.15	206,165
06 Jan 17	30.30000 +1.05	30.38	29.00	29.35	253,315
05 Jan 17	29.25000 -0.90	30.40	29.20	30.05	144,113
04 Jan 17	30.15000 +0.60	30.30	29.80	29.85	303,489
03 Jan 17	29.55000 +0.10	30.50	29.50	29.85	174,017
30 Dec 16	29.45000 -0.55	30.25	29.35	30.00	130,866
29 Dec 16	30.00000 +0.20	30.40	29.68	29.95	146,377
28 Dec 16	29.80000 -0.45	30.45	29.70	30.45	122,461
27 Dec 16	30.25000 -0.25	31.10	30.05	30.45	161,367
23 Dec 16	30.50000 +0.75	30.75	29.58	29.80	97,846
22 Dec 16	29.75000 -1.00	30.95	29.60	30.65	219,615
21 Dec 16	30.75000 +0.10	30.90	30.30	30.50	128,847
20 Dec 16	30.65000 +0.35	30.80	29.29	30.40	240,814
19 Dec 16	30.30000 -0.25	30.85	30.10	30.45	112,672
16 Dec 16	30.55000 +0.10	31.20	30.20	30.65	680,482
15 Dec 16	30.45000 +0.70	30.75	29.60	29.90	177,571
14 Dec 16	29.75000 -0.70	30.55	29.50	30.40	165,608
13 Dec 16	30.45000 -0.35	31.35	30.30	31.00	277,517
12 Dec 16	30.80000 -0.45	31.45	30.75	31.15	206,227
09 Dec 16	31.25000 +0.55	31.45	30.60	30.80	164,367
08 Dec 16	30.70000 +1.30	30.70	29.25	29.50	178,617
07 Dec 16	29.40000 +0.00	29.58	28.70	29.20	114,696
06 Dec 16	29.40000 +0.35	29.55	28.60	29.05	137,938
05 Dec 16	29.05000 +0.60	29.08	28.25	28.25	159,882
02 Dec 16	28.45000 +0.65	28.50	27.60	27.90	184,390
01 Dec 16	27.80000 -0.45	28.60	27.45	28.25	194,011
30 Nov 16	28.25000 +0.65	28.30	27.42	27.80	195,799
29 Nov 16	27.60000 -0.35	28.25	27.52	28.05	157,421
28 Nov 16	27.95000 -0.25	28.25	27.60	28.00	195,584
25 Nov 16	28.20000 +0.20	28.45	27.75	28.30	79,524
23 Nov 16	28.00000 +0.70	28.05	27.15	27.40	136,103
22 Nov 16	27.30000 +0.00	27.40	26.50	27.40	149,778
21 Nov 16	27.30000 -0.15	27.55	26.65	27.35	171,271
18 Nov 16	27.45000 +0.75	27.73	26.50	26.85	204,199
17 Nov 16	26.70000 +0.55	26.85	26.20	26.35	165,351
16 Nov 16	26.15000 +0.35	26.25	25.35	25.70	169,450
15 Nov 16	25.80000 +0.55	26.05	24.85	25.20	170,789
14 Nov 16	25.25000 -0.25	26.20	24.98	25.85	257,360
11 Nov 16	25.50000 +0.60	25.80	24.70	25.00	242,269
10 Nov 16	24.90000 +1.35	25.15	23.75	23.95	340,513
09 Nov 16	23.55000 +0.95	23.75	22.25	22.40	228,968
08 Nov 16	22.60000 -0.05	23.20	22.10	22.50	213,458
07 Nov 16	22.65000 +0.45	23.10	22.45	22.70	357,684
04 Nov 16	22.20000 +1.30	22.55	20.90	21.05	261,070
03 Nov 16	20.90000 -0.30	21.90	20.75	21.45	264,569
02 Nov 16	21.20000 -0.30	21.45	21.10	21.40	175,977
01 Nov 16	21.50000 -0.55	22.50	20.90	21.90	374,155
31 Oct 16	22.05000 +0.44	22.20	21.20	21.35	465,614
28 Oct 16	21.61000 +3.46	22.93	18.62	18.62	1,062,992
27 Oct 16	18.15000 -0.41	18.72	18.10	18.62	238,873
26 Oct 16	18.56000 -0.47	18.99	18.41	18.88	246,718
25 Oct 16	19.03000 -0.17	19.38	18.92	19.19	149,059
24 Oct 16	19.20000 +0.14	19.47	19.15	19.36	160,793
21 Oct 16	19.06000 -0.23	19.26	18.66	19.10	208,397
20 Oct 16	19.29000 +0.01	19.50	19.19	19.19	231,261
19 Oct 16	19.28000 -0.26	19.51	18.89	19.48	278,885
18 Oct 16	19.54000 +0.11	19.82	19.47	19.66	213,435
17 Oct 16	19.43000 -0.30	19.79	19.10	19.68	229,305
14 Oct 16	19.73000 -0.47	20.36	19.65	20.24	206,188
13 Oct 16	20.20000 -0.20	20.40	19.81	20.10	184,739
12 Oct 16	20.40000 +0.28	20.66	20.00	20.21	275,893
11 Oct 16	20.12000 -1.51	21.43	20.00	21.36	322,906
10 Oct 16	21.63000 +0.39	21.98	21.40	21.42	172,552
07 Oct 16	21.24000 -0.19	21.50	21.05	21.50	167,955
06 Oct 16	21.43000 -0.41	21.73	21.13	21.73	153,902
05 Oct 16	21.84000 +0.25	22.28	21.50	21.62	239,194
04 Oct 16	21.59000 +0.04	21.78	21.19	21.63	219,174
03 Oct 16	21.55000 -0.14	21.65	20.97	21.51	174,739
30 Sep 16	21.69000 +0.44	21.90	21.06	21.34	241,753
29 Sep 16	21.25000 -0.56	21.80	21.18	21.75	102,729
28 Sep 16	21.81000 +0.40	21.92	21.37	21.39	210,081
27 Sep 16	21.41000 -0.18	21.73	21.29	21.68	160,451
26 Sep 16	21.59000 -0.26	21.79	21.36	21.79	177,931
23 Sep 16	21.85000 +0.75	22.25	21.00	21.25	334,341
22 Sep 16	21.10000 +0.19	21.18	20.97	20.97	236,337
21 Sep 16	20.91000 -0.14	21.33	20.71	21.24	223,986
20 Sep 16	21.05000 -0.53	21.93	21.04	21.74	193,377
19 Sep 16	21.58000 -0.12	22.25	21.34	21.75	252,780
16 Sep 16	21.70000 +0.65	21.79	20.71	21.06	748,321
15 Sep 16	21.05000 -1.75	22.83	20.62	22.77	925,607
14 Sep 16	22.80000 -0.25	23.15	22.68	23.02	117,006
13 Sep 16	23.05000 -1.02	23.90	22.75	23.77	197,044
12 Sep 16	24.07000 +0.60	24.12	22.99	23.27	182,341
09 Sep 16	23.47000 -1.65	24.86	23.44	24.86	171,679
08 Sep 16	25.12000 +0.05	25.64	24.60	25.12	361,165
07 Sep 16	25.07000 +0.74	25.50	24.21	24.23	198,964
06 Sep 16	24.33000 -0.16	24.54	24.07	24.54	173,817
02 Sep 16	24.49000 +0.49	24.50	23.89	24.13	117,547
01 Sep 16	24.00000 -0.20	24.14	23.41	24.14	277,578
31 Aug 16	24.20000 -0.13	24.41	23.92	24.30	140,091
30 Aug 16	24.33000 +0.14	24.38	24.07	24.12	157,298
29 Aug 16	24.19000 +0.75	24.27	23.45	23.45	236,409
26 Aug 16	23.44000 +0.44	23.48	22.91	22.95	203,367
25 Aug 16	23.00000 -0.36	23.41	22.75	23.21	698,584
24 Aug 16	23.36000 +0.36	23.56	22.92	22.93	368,850
23 Aug 16	23.00000 +0.56	23.13	22.52	22.61	164,192
22 Aug 16	22.44000 +0.25	22.83	21.81	22.12	214,577
19 Aug 16	22.19000 -0.12	22.32	22.04	22.32	155,014
18 Aug 16	22.31000 -0.36	22.62	22.23	22.62	177,877
17 Aug 16	22.67000 -0.85	23.63	22.61	23.63	157,430
16 Aug 16	23.52000 +0.00	24.01	23.34	23.35	139,381
15 Aug 16	23.52000 +0.60	23.55	23.07	23.07	219,420
12 Aug 16	22.92000 -0.22	23.25	22.75	22.99	157,684
11 Aug 16	23.14000 -0.04	23.39	22.91	23.26	176,377
10 Aug 16	23.18000 -0.45	23.85	23.03	23.71	160,747
09 Aug 16	23.63000 -0.24	24.07	23.34	23.89	202,115
08 Aug 16	23.87000 -0.58	24.69	23.07	24.53	417,723
05 Aug 16	24.45000 +1.49	24.76	22.95	23.33	418,636
04 Aug 16	22.96000 +0.11	23.00	22.55	22.77	376,759
03 Aug 16	22.85000 +0.42	23.04	22.26	22.52	288,478
02 Aug 16	22.43000 -0.48	23.16	22.13	22.91	480,170
01 Aug 16	22.91000 +0.70	23.80	22.11	22.33	1,226,558
29 Jul 16	22.21000 -9.65	28.79	22.00	28.68	2,809,865
28 Jul 16	31.86000 -0.05	32.08	31.22	31.71	118,604
27 Jul 16	31.91000 +0.26	31.95	31.05	31.60	199,936
26 Jul 16	31.65000 +0.22	31.85	31.14	31.14	102,979
25 Jul 16	31.43000 -0.10	31.72	31.27	31.49	146,133
22 Jul 16	31.53000 -0.47	31.87	31.41	31.87	168,031
21 Jul 16	32.00000 -0.67	32.89	31.83	32.51	129,079
20 Jul 16	32.67000 +0.61	32.81	31.91	32.19	100,710
19 Jul 16	32.06000 -0.32	32.62	31.45	32.42	164,603
18 Jul 16	32.38000 -0.47	33.19	32.32	32.66	141,727
15 Jul 16	32.85000 +0.30	32.98	32.36	32.85	129,665
14 Jul 16	32.55000 +0.52	32.73	32.01	32.25	116,803
13 Jul 16	32.03000 -0.46	33.03	31.82	32.76	154,439
12 Jul 16	32.49000 -0.15	33.04	32.48	32.71	155,111
11 Jul 16	32.64000 +0.48	32.84	32.15	32.15	241,898
08 Jul 16	32.16000 +0.83	32.25	31.41	31.67	234,928
07 Jul 16	31.33000 +0.40	31.42	30.71	31.06	210,036
06 Jul 16	30.93000 +0.29	30.99	30.26	30.61	101,989
05 Jul 16	30.64000 -1.36	31.83	30.57	31.39	173,461
01 Jul 16	32.00000 +1.07	32.80	31.77	32.75	109,070
30 Jun 16	30.93000 +0.63	30.95	30.06	30.25	285,151
29 Jun 16	30.30000 +1.41	30.61	29.05	29.40	237,355
28 Jun 16	28.89000 -0.21	29.55	28.55	29.55	212,219
27 Jun 16	29.10000 -1.16	30.43	28.89	30.26	339,893
24 Jun 16	30.26000 -1.58	31.17	30.08	31.00	923,748
23 Jun 16	31.84000 +0.79	32.19	31.24	31.48	223,034
22 Jun 16	31.05000 -0.52	31.92	31.02	31.51	126,648
21 Jun 16	31.57000 -0.57	32.27	31.26	32.27	125,590
20 Jun 16	32.14000 +0.69	32.60	31.80	31.80	183,629
17 Jun 16	31.45000 -0.34	31.94	31.37	31.68	269,532
16 Jun 16	31.79000 +0.74	31.87	31.00	31.00	162,115
15 Jun 16	31.05000 -0.21	31.70	31.00	31.31	209,646
14 Jun 16	31.26000 -0.40	31.83	31.00	31.46	259,893
13 Jun 16	31.66000 -1.01	32.92	31.58	32.44	330,960
10 Jun 16	32.67000 -0.47	33.12	32.40	32.80	147,594
09 Jun 16	33.14000 -0.33	33.67	33.11	33.41	143,011
08 Jun 16	33.47000 -0.30	34.00	33.07	33.65	326,543
07 Jun 16	33.77000 -0.01	34.44	33.33	33.85	292,744
06 Jun 16	33.78000 +0.89	34.00	32.78	32.87	276,810
03 Jun 16	32.89000 -0.24	33.36	32.71	32.91	194,986
02 Jun 16	33.13000 +0.48	33.18	32.49	32.62	242,983
01 Jun 16	32.65000 +1.09	32.79	31.25	31.49	241,830
31 May 16	31.56000 -0.16	31.88	31.26	31.88	264,456
27 May 16	31.72000 +1.28	31.95	30.28	30.39	210,640
26 May 16	30.44000 -1.05	31.57	30.32	31.34	273,302
25 May 16	31.49000 +0.11	32.19	30.99	31.52	523,971
24 May 16	31.38000 +0.21	31.97	30.98	31.44	330,514
23 May 16	31.17000 -1.03	32.52	31.05	32.21	541,844
20 May 16	32.20000 +0.81	32.20	31.07	31.45	194,864
19 May 16	31.39000 +0.32	31.65	30.77	30.77	241,200
18 May 16	31.07000 +0.13	31.40	30.55	30.77	158,338
17 May 16	30.94000 -0.10	31.81	30.64	31.03	305,289
16 May 16	31.04000 -0.12	31.49	30.97	31.12	325,045
13 May 16	31.16000 -0.15	32.15	30.81	31.32	286,821
12 May 16	31.31000 -1.63	33.36	30.96	32.95	408,949
11 May 16	32.94000 -0.13	33.70	32.81	33.01	218,929
10 May 16	33.07000 -0.09	33.43	32.78	33.43	156,901
09 May 16	33.16000 +0.75	33.54	32.26	32.35	242,834
06 May 16	32.41000 +0.19	32.53	31.76	32.17	296,014
05 May 16	32.22000 -0.03	32.71	31.86	32.40	246,193
04 May 16	32.25000 -0.89	33.29	31.87	33.11	556,568
03 May 16	33.14000 -1.05	34.05	33.14	33.78	371,398
02 May 16	34.19000 -0.61	35.25	33.11	34.99	625,911
29 Apr 16	34.80000 -1.77	36.34	33.60	34.51	741,983
28 Apr 16	36.57000 -2.26	39.16	36.36	39.05	520,630
27 Apr 16	38.83000 -0.43	39.45	38.43	39.24	327,522
26 Apr 16	39.26000 +1.20	39.37	37.38	38.17	518,533
25 Apr 16	38.06000 -0.25	38.18	36.89	38.00	417,596
22 Apr 16	38.31000 +1.98	38.48	36.22	36.34	533,807
21 Apr 16	36.33000 +0.46	36.45	35.54	35.91	146,904
20 Apr 16	35.87000 +0.32	36.17	35.11	35.40	148,552
19 Apr 16	35.55000 -0.09	36.29	35.47	35.75	183,896
18 Apr 16	35.64000 +0.00	36.11	35.21	35.55	374,874
15 Apr 16	35.64000 +1.85	35.65	33.66	33.77	268,478
14 Apr 16	33.79000 +0.64	34.16	33.06	33.43	542,340
13 Apr 16	33.15000 +0.44	33.30	32.62	32.95	794,261
12 Apr 16	32.71000 -0.30	33.00	31.94	32.99	353,266
11 Apr 16	33.01000 -0.01	33.38	32.78	33.31	300,515
08 Apr 16	33.02000 +0.42	33.03	32.12	32.81	335,962
07 Apr 16	32.60000 -0.56	33.19	32.29	33.01	437,233
06 Apr 16	33.16000 -0.27	33.77	33.14	33.50	341,815
05 Apr 16	33.43000 -0.54	33.96	33.39	33.47	299,664
04 Apr 16	33.97000 -0.95	35.31	33.97	35.31	320,293
01 Apr 16	34.92000 -0.72	35.58	34.82	35.31	338,691
31 Mar 16	35.64000 +0.57	36.45	34.83	34.96	292,625
30 Mar 16	35.07000 -0.20	35.71	35.04	35.28	211,336
29 Mar 16	35.27000 +1.71	35.28	33.14	33.51	215,619
28 Mar 16	33.56000 -0.45	34.08	33.50	34.08	383,029
24 Mar 16	34.01000 +0.24	34.18	33.03	33.51	464,988
23 Mar 16	33.77000 +0.79	34.03	32.60	32.99	392,587
22 Mar 16	32.98000 -0.78	33.94	32.95	33.56	401,893
21 Mar 16	33.76000 +0.05	34.04	33.15	33.45	337,610
18 Mar 16	33.71000 -0.25	34.19	33.00	34.06	706,120
17 Mar 16	33.96000 +2.48	34.25	31.17	31.57	803,125
16 Mar 16	31.48000 -0.28	31.83	31.27	31.70	260,135
15 Mar 16	31.76000 -2.31	33.75	30.95	33.74	716,156
14 Mar 16	34.07000 -3.43	36.89	33.35	34.87	965,411
11 Mar 16	37.50000 +1.49	37.55	35.95	36.14	351,369
10 Mar 16	36.01000 +0.48	36.93	35.36	35.61	443,575
09 Mar 16	35.53000 +0.53	35.71	34.84	35.15	338,479
08 Mar 16	35.00000 -1.64	36.51	34.98	36.51	447,068
07 Mar 16	36.64000 +1.83	37.44	33.90	34.40	637,532
04 Mar 16	34.81000 +0.92	34.98	33.90	33.99	481,513
03 Mar 16	33.89000 +2.18	33.97	31.64	31.75	521,937
02 Mar 16	31.71000 -0.30	32.74	31.45	32.06	509,604
01 Mar 16	32.01000 -5.79	37.70	31.52	37.38	1,218,901
29 Feb 16	37.80000 +0.44	38.36	37.34	37.55	345,128
26 Feb 16	37.36000 +0.05	37.79	37.04	37.25	269,992
25 Feb 16	37.31000 +0.41	37.38	36.79	37.00	204,306
24 Feb 16	36.90000 -0.61	37.62	36.79	37.28	393,652
23 Feb 16	37.51000 -0.34	38.23	37.10	37.73	118,336
22 Feb 16	37.85000 -0.24	38.83	37.77	38.33	175,829
19 Feb 16	38.09000 +0.49	38.16	37.07	37.52	143,365
18 Feb 16	37.60000 -0.02	38.22	37.38	37.60	182,176
17 Feb 16	37.62000 +1.21	37.90	36.56	36.56	228,106
16 Feb 16	36.41000 +2.41	36.56	34.46	34.63	333,640
12 Feb 16	34.00000 +0.44	34.45	33.61	34.00	168,118
11 Feb 16	33.56000 -0.87	34.23	33.35	33.79	128,639
10 Feb 16	34.43000 +0.65	35.09	33.95	34.11	372,691
09 Feb 16	33.78000 -1.05	34.96	33.56	34.52	312,093
08 Feb 16	34.83000 -1.75	36.52	34.39	36.42	276,325
05 Feb 16	36.58000 -0.39	37.72	36.46	36.91	501,029
04 Feb 16	36.97000 -0.40	37.71	36.15	37.30	326,092
03 Feb 16	37.37000 +0.87	37.41	35.77	36.96	224,157
02 Feb 16	36.50000 -1.49	37.78	36.42	37.67	284,913
01 Feb 16	37.99000 -0.62	39.36	37.98	38.39	218,305
29 Jan 16	38.61000 +1.35	38.61	37.39	37.39	311,385
28 Jan 16	37.26000 -1.47	39.21	37.08	39.12	259,805
27 Jan 16	38.73000 -0.66	39.37	37.99	39.21	280,016
26 Jan 16	39.39000 -0.53	40.12	38.99	40.07	407,855
25 Jan 16	39.92000 -0.36	40.54	39.68	40.16	263,006
22 Jan 16	40.28000 -0.48	41.30	39.82	41.25	391,600
21 Jan 16	40.76000 -0.26	41.84	40.75	41.10	273,619
20 Jan 16	41.02000 +0.12	41.56	39.02	40.14	215,343
19 Jan 16	40.90000 -0.55	42.21	40.48	41.84	188,227
15 Jan 16	41.45000 -1.19	41.81	40.85	41.59	433,463
14 Jan 16	42.64000 +0.62	43.07	40.13	42.12	443,613
13 Jan 16	42.02000 -2.07	44.33	42.00	44.05	368,493
12 Jan 16	44.09000 -5.79	49.45	43.05	46.45	746,719
11 Jan 16	49.88000 -0.60	50.90	49.35	50.60	140,115
08 Jan 16	50.48000 -0.04	50.88	50.05	50.83	397,741
07 Jan 16	50.52000 -0.66	51.06	50.00	50.25	242,271
06 Jan 16	51.18000 -0.70	52.06	50.79	51.20	166,200
05 Jan 16	51.88000 -0.04	52.40	51.79	52.15	178,904
04 Jan 16	51.92000 -0.58	52.30	50.85	51.31	429,768
31 Dec 15	52.50000 -1.40	54.60	52.45	53.57	110,808
30 Dec 15	53.90000 -0.43	54.71	53.80	54.41	97,590
29 Dec 15	54.33000 +0.33	54.65	53.55	54.33	119,555
28 Dec 15	54.00000 -0.64	54.61	53.69	54.45	109,389
24 Dec 15	54.64000 +0.07	55.13	54.19	54.65	56,482
23 Dec 15	54.57000 +0.81	54.84	53.77	54.04	131,726
22 Dec 15	53.76000 +0.20	53.81	50.03	53.34	627,142
21 Dec 15	53.56000 -0.18	54.24	53.02	54.12	168,189
18 Dec 15	53.74000 -2.00	55.71	53.66	54.97	579,782
17 Dec 15	55.74000 -1.75	57.74	55.69	57.74	197,141
16 Dec 15	57.49000 +1.01	57.75	56.22	56.91	152,493
15 Dec 15	56.48000 +0.21	56.80	55.64	56.50	189,353
14 Dec 15	56.27000 -0.73	57.23	56.00	57.00	134,060
11 Dec 15	57.00000 -1.36	58.09	56.71	57.57	152,719
10 Dec 15	58.36000 +0.24	58.94	57.78	58.20	113,012
09 Dec 15	58.12000 -0.61	59.54	57.72	59.11	155,807
08 Dec 15	58.73000 +0.14	59.36	57.85	58.19	177,336
07 Dec 15	58.59000 -0.76	59.63	58.31	59.36	189,035
04 Dec 15	59.35000 +0.76	59.89	58.39	58.65	310,939
03 Dec 15	58.59000 -0.64	60.12	58.52	59.50	211,907
02 Dec 15	59.23000 -1.02	60.57	59.05	60.27	154,638
01 Dec 15	60.25000 +2.21	61.06	58.79	58.88	544,352
30 Nov 15	58.04000 +0.29	58.46	57.73	58.00	163,887
27 Nov 15	57.75000 -0.29	58.62	57.55	58.15	120,895
25 Nov 15	58.04000 +1.09	58.29	56.95	56.95	221,174
24 Nov 15	56.95000 +0.76	57.01	55.67	55.76	254,570
23 Nov 15	56.19000 +1.26	56.33	54.75	54.76	212,470
20 Nov 15	54.93000 +0.90	55.31	54.05	54.41	188,500
19 Nov 15	54.03000 -1.22	55.00	53.84	54.93	90,060
18 Nov 15	55.25000 +0.33	55.29	54.20	55.16	150,583
17 Nov 15	54.92000 -0.03	55.10	54.10	54.90	192,483
16 Nov 15	54.95000 +0.81	55.03	53.89	54.56	171,891
13 Nov 15	54.14000 -0.12	55.27	53.33	53.85	186,112
12 Nov 15	54.26000 -2.44	56.47	54.24	56.22	178,224
11 Nov 15	56.70000 -0.06	57.00	56.01	56.89	138,822
10 Nov 15	56.76000 +0.36	57.01	55.77	56.29	138,129
09 Nov 15	56.40000 -0.44	56.68	55.49	56.53	124,194
06 Nov 15	56.84000 +0.55	56.84	55.41	55.94	135,693
05 Nov 15	56.29000 +0.64	56.37	54.94	55.71	173,316
04 Nov 15	55.65000 -0.44	56.59	55.54	56.31	153,652
03 Nov 15	56.09000 +0.96	56.21	54.62	55.18	159,539
02 Nov 15	55.13000 +1.68	55.51	53.60	53.77	190,629
30 Oct 15	53.45000 +3.46	54.52	50.84	51.00	434,544
29 Oct 15	49.99000 -0.25	50.31	49.07	49.88	205,072
28 Oct 15	50.24000 +0.97	51.12	49.36	49.50	297,523
27 Oct 15	49.27000 -0.10	50.07	49.11	49.50	164,821
26 Oct 15	49.37000 -0.26	50.04	49.24	49.70	136,736
23 Oct 15	49.63000 +0.28	50.46	49.35	49.73	228,001
22 Oct 15	49.35000 -0.86	50.79	49.00	50.39	293,248
21 Oct 15	50.21000 -1.29	51.71	50.03	51.71	247,785
20 Oct 15	51.50000 -0.95	52.42	51.12	52.40	238,234
19 Oct 15	52.45000 -2.19	53.74	51.69	53.74	385,749
16 Oct 15	54.64000 +2.64	54.77	51.33	52.20	315,789
15 Oct 15	52.00000 +1.79	52.00	50.01	50.20	173,118
14 Oct 15	50.21000 -0.42	52.00	50.02	50.72	226,927
13 Oct 15	50.63000 -1.89	52.85	50.58	52.18	283,525
12 Oct 15	52.52000 +0.05	52.92	52.22	52.40	127,153
09 Oct 15	52.47000 -0.28	53.08	51.70	52.70	212,091
08 Oct 15	52.75000 -0.74	53.65	52.26	53.17	243,517
07 Oct 15	53.49000 +1.40	53.50	51.63	52.11	334,203
06 Oct 15	52.09000 -6.26	54.02	51.55	53.51	832,182
05 Oct 15	58.35000 -0.08	59.05	57.68	59.05	114,538
02 Oct 15	58.43000 +1.92	58.48	55.90	55.90	169,825
01 Oct 15	56.51000 +0.09	56.89	55.38	56.26	224,215
30 Sep 15	56.42000 +1.11	56.69	55.14	55.95	287,500
29 Sep 15	55.31000 +0.78	55.45	53.79	54.46	203,345
28 Sep 15	54.53000 -2.57	56.80	53.80	56.77	320,776
25 Sep 15	57.10000 -1.28	58.87	56.94	58.70	157,972
24 Sep 15	58.38000 -0.36	58.78	57.52	58.47	177,728
23 Sep 15	58.74000 -0.45	59.43	58.32	59.42	114,479
22 Sep 15	59.19000 -1.63	60.50	58.70	60.33	214,613
21 Sep 15	60.82000 -0.87	62.18	60.66	62.18	265,668
18 Sep 15	61.69000 -0.48	62.55	61.49	61.49	312,484
17 Sep 15	62.17000 +0.65	63.19	61.50	61.61	154,005
16 Sep 15	61.52000 +0.03	61.60	60.79	61.39	205,211
15 Sep 15	61.49000 +0.50	61.69	60.74	61.31	141,496
14 Sep 15	60.99000 -0.21	61.70	60.37	61.40	136,744
11 Sep 15	61.20000 +0.63	61.24	60.05	60.25	127,981
10 Sep 15	60.57000 +0.56	60.74	59.53	59.83	173,945
09 Sep 15	60.01000 +0.41	60.71	59.52	60.00	287,479
08 Sep 15	59.60000 +1.56	59.65	58.40	59.02	233,716
04 Sep 15	58.04000 +0.25	58.45	56.89	57.02	185,607
03 Sep 15	57.79000 +0.03	58.35	57.20	58.00	428,355
02 Sep 15	57.76000 +0.51	58.23	56.29	57.96	459,563
01 Sep 15	57.25000 +0.43	58.15	55.60	55.60	562,831
31 Aug 15	56.82000 -0.24	58.08	56.46	57.06	235,262
28 Aug 15	57.06000 +0.12	58.35	56.83	57.04	296,775
27 Aug 15	56.94000 +7.05	57.70	53.89	56.25	909,663
26 Aug 15	49.89000 +1.39	50.06	48.62	49.30	138,485
25 Aug 15	48.50000 -0.70	50.50	48.34	50.34	207,935
24 Aug 15	49.20000 -1.66	50.21	47.85	48.43	179,753
21 Aug 15	50.86000 -1.30	51.91	50.43	51.26	188,274
20 Aug 15	52.16000 -1.03	53.06	52.12	52.86	143,832
19 Aug 15	53.19000 -0.60	53.87	52.98	53.46	89,380
18 Aug 15	53.79000 +0.28	54.14	53.35	53.53	93,703
17 Aug 15	53.51000 +0.68	53.55	52.30	52.70	74,921
14 Aug 15	52.83000 +0.47	52.92	52.12	52.15	55,139
13 Aug 15	52.36000 +0.38	52.46	51.52	52.12	134,411
12 Aug 15	51.98000 +0.05	52.16	51.07	51.77	83,385
11 Aug 15	51.93000 -0.31	52.28	51.44	51.85	131,868
10 Aug 15	52.24000 +0.99	52.36	51.53	51.55	144,944
07 Aug 15	51.25000 -0.98	52.28	50.75	51.83	118,300
06 Aug 15	52.23000 -1.34	53.81	51.85	53.72	181,718
05 Aug 15	53.57000 +0.08	54.00	53.12	53.84	105,606
04 Aug 15	53.49000 -0.09	54.18	53.40	53.79	95,872
03 Aug 15	53.58000 -0.95	54.50	53.19	54.40	152,898
31 Jul 15	54.53000 +2.34	54.97	52.96	54.00	245,261
30 Jul 15	52.19000 -0.25	52.50	51.52	52.24	118,924
29 Jul 15	52.44000 +0.19	52.72	51.75	52.27	100,898
28 Jul 15	52.25000 +1.04	52.26	50.86	51.33	140,732
27 Jul 15	51.21000 -0.43	51.82	50.88	51.57	188,977
24 Jul 15	51.64000 -1.29	52.78	51.51	52.73	127,210
23 Jul 15	52.93000 -1.55	54.48	52.85	54.48	84,914
22 Jul 15	54.48000 +0.85	54.59	53.44	53.67	137,856
21 Jul 15	53.63000 +0.08	54.17	53.00	53.64	102,184
20 Jul 15	53.55000 +0.06	53.90	53.08	53.44	83,753
17 Jul 15	53.49000 +0.21	53.60	52.78	53.36	81,752
16 Jul 15	53.28000 +0.30	53.85	53.19	53.27	122,805
15 Jul 15	52.98000 -0.18	53.51	52.90	53.25	77,204
14 Jul 15	53.16000 +0.36	53.45	52.74	52.88	114,596
13 Jul 15	52.80000 +0.68	53.04	52.13	52.50	106,964
10 Jul 15	52.12000 +0.81	52.67	51.30	51.74	134,649
09 Jul 15	51.31000 -0.35	52.41	51.31	52.41	193,616
08 Jul 15	51.66000 -1.16	52.64	51.44	52.36	153,553
07 Jul 15	52.82000 -0.30	53.54	51.81	53.07	127,871
06 Jul 15	53.12000 -0.38	53.48	52.53	53.00	142,672
02 Jul 15	53.50000 -0.72	54.33	53.05	54.33	125,209
01 Jul 15	54.22000 +0.30	54.33	53.90	54.32	122,510
30 Jun 15	53.92000 +0.38	53.97	53.37	53.93	163,035
29 Jun 15	53.54000 -0.82	54.35	53.47	53.98	131,210
26 Jun 15	54.36000 -0.08	54.87	53.92	54.66	155,083
25 Jun 15	54.44000 +0.31	54.58	53.70	54.01	82,625
24 Jun 15	54.13000 -0.39	54.60	53.77	54.48	101,642
23 Jun 15	54.52000 +0.48	54.65	53.63	53.91	186,275
22 Jun 15	54.04000 +0.38	54.18	53.62	53.80	83,810
19 Jun 15	53.66000 +0.02	53.95	53.50	53.68	242,944
18 Jun 15	53.64000 +0.59	54.08	53.21	53.29	105,265
17 Jun 15	53.05000 +0.35	53.29	52.83	52.88	135,182
16 Jun 15	52.70000 +0.47	52.71	51.79	52.07	141,842
15 Jun 15	52.23000 -0.54	52.84	51.74	52.39	109,822
12 Jun 15	52.77000 -0.12	53.04	52.26	52.79	78,229
11 Jun 15	52.89000 +0.00	53.14	52.72	52.85	50,853
10 Jun 15	52.89000 +0.88	53.21	52.14	52.35	107,837
09 Jun 15	52.01000 -0.57	52.48	51.75	52.48	104,789
08 Jun 15	52.58000 -0.21	52.96	52.53	52.61	82,277
05 Jun 15	52.79000 +0.17	52.79	51.56	52.53	118,164
04 Jun 15	52.62000 -1.26	53.55	52.52	53.55	86,325
03 Jun 15	53.88000 +0.75	53.93	52.89	53.21	154,652
02 Jun 15	53.13000 +0.01	53.16	52.10	52.84	138,948
01 Jun 15	53.12000 +1.14	53.12	51.99	52.01	223,431
29 May 15	51.98000 -0.14	52.26	51.54	51.86	180,487
28 May 15	52.12000 +0.98	52.15	50.64	51.16	133,987
27 May 15	51.14000 -0.10	51.57	50.94	51.29	91,903
26 May 15	51.24000 -1.37	52.60	50.93	52.54	105,801
22 May 15	52.61000 -0.76	53.38	52.47	53.17	99,923
21 May 15	53.37000 +0.08	53.54	52.98	53.30	137,064
20 May 15	53.29000 +0.12	53.56	52.87	53.07	123,180
19 May 15	53.17000 +0.51	53.20	52.15	52.56	127,410
18 May 15	52.66000 +0.75	52.95	51.70	51.95	148,989
15 May 15	51.91000 +0.46	51.93	51.21	51.54	128,455
14 May 15	51.45000 +0.23	51.71	50.78	51.25	106,213
13 May 15	51.22000 +0.10	51.65	50.57	51.22	96,963
12 May 15	51.12000 -1.15	52.36	50.88	52.15	143,882
11 May 15	52.27000 +0.27	52.85	52.04	52.07	137,863
08 May 15	52.00000 +0.24	53.04	51.96	52.38	115,345
07 May 15	51.76000 +0.18	52.22	51.52	51.52	120,692
06 May 15	51.58000 -0.09	51.93	51.11	51.69	154,050
05 May 15	51.67000 -0.16	52.25	51.52	51.86	206,281
04 May 15	51.83000 -0.01	51.95	51.14	51.83	149,694
01 May 15	51.84000 -2.08	55.10	51.76	53.97	268,670
30 Apr 15	53.92000 +0.19	54.69	53.78	54.30	309,240
29 Apr 15	53.73000 -0.44	54.45	53.26	54.00	86,657
28 Apr 15	54.17000 -0.02	54.30	52.82	54.02	175,285
27 Apr 15	54.19000 -1.43	55.99	53.54	55.70	125,213
24 Apr 15	55.62000 -0.35	56.11	55.14	56.00	97,678
23 Apr 15	55.97000 +1.44	56.08	54.40	54.40	168,588
22 Apr 15	54.53000 -0.02	54.72	53.84	54.21	145,125
21 Apr 15	54.55000 +0.36	54.99	53.98	54.40	91,706
20 Apr 15	54.19000 +0.24	54.74	54.07	54.26	111,743
17 Apr 15	53.95000 -0.80	54.41	53.75	54.27	121,072
16 Apr 15	54.75000 -0.31	55.32	54.66	54.90	56,527
15 Apr 15	55.06000 -0.06	55.61	54.86	55.26	55,400
14 Apr 15	55.12000 +0.12	55.40	54.76	54.99	68,655
13 Apr 15	55.00000 -0.11	55.65	54.74	55.31	55,312
10 Apr 15	55.11000 +0.08	55.52	55.06	55.38	49,986
09 Apr 15	55.03000 -0.49	55.93	54.51	55.52	110,074
08 Apr 15	55.52000 +0.00	55.99	55.26	55.66	109,135
07 Apr 15	55.52000 -0.50	56.61	55.18	56.10	90,057
06 Apr 15	56.02000 -0.70	56.86	55.38	56.12	136,145
02 Apr 15	56.72000 -0.39	57.73	56.51	57.20	112,028
01 Apr 15	57.11000 -0.74	58.18	56.49	57.96	156,924
31 Mar 15	57.85000 +0.74	57.90	56.44	56.74	191,417
30 Mar 15	57.11000 +1.19	57.67	56.00	56.00	158,063
27 Mar 15	55.92000 +0.44	56.06	55.23	55.39	51,060
26 Mar 15	55.48000 -0.34	56.04	55.30	55.82	67,554
25 Mar 15	55.82000 -0.46	56.82	55.82	56.19	130,742
24 Mar 15	56.28000 +0.07	56.47	56.08	56.31	74,917
23 Mar 15	56.21000 +0.15	56.50	55.57	56.18	118,201
20 Mar 15	56.06000 +0.57	56.24	55.70	56.02	208,503
19 Mar 15	55.49000 +0.24	55.64	54.86	55.10	95,972
18 Mar 15	55.25000 +0.15	55.72	54.61	54.85	95,769
17 Mar 15	55.10000 +0.19	55.16	54.38	54.64	117,536
16 Mar 15	54.91000 +1.06	55.24	54.33	54.33	105,757
13 Mar 15	53.85000 -0.65	54.50	53.08	54.50	123,865
12 Mar 15	54.50000 +1.00	54.50	53.55	53.82	142,865
11 Mar 15	53.50000 +0.35	54.10	53.02	53.09	80,384
10 Mar 15	53.15000 -1.12	54.13	53.07	53.75	131,457
09 Mar 15	54.27000 +0.03	54.50	54.00	54.50	133,640
06 Mar 15	54.24000 -0.49	54.74	53.97	54.56	155,007
05 Mar 15	54.73000 +0.34	54.87	54.19	54.37	121,968
04 Mar 15	54.39000 +0.22	54.61	53.78	54.12	140,372
03 Mar 15	54.17000 -0.28	54.36	53.40	54.14	148,286
02 Mar 15	54.45000 +1.31	54.54	53.14	53.79	182,509
27 Feb 15	53.14000 -1.08	54.48	53.09	54.31	101,813
26 Feb 15	54.22000 +0.08	54.70	54.00	54.08	65,191
25 Feb 15	54.14000 +1.04	54.67	53.35	53.99	117,232
24 Feb 15	53.10000 -0.52	53.76	52.63	53.62	131,494
23 Feb 15	53.62000 +0.80	53.72	52.46	52.80	131,319
20 Feb 15	52.82000 +0.81	52.95	51.50	52.05	89,171
19 Feb 15	52.01000 +0.63	52.40	50.98	51.42	60,821
18 Feb 15	51.38000 +0.43	51.38	50.70	51.00	79,392
17 Feb 15	50.95000 +0.09	51.00	50.52	50.90	49,825
13 Feb 15	50.86000 +0.20	51.00	50.28	50.53	84,472
12 Feb 15	50.66000 +0.52	50.68	49.94	50.56	62,783
11 Feb 15	50.14000 -0.20	50.73	49.89	50.15	66,689
10 Feb 15	50.34000 +0.60	50.48	49.52	50.08	77,667
09 Feb 15	49.74000 -0.13	50.58	49.37	49.58	101,895
06 Feb 15	49.87000 -0.08	50.50	49.48	49.86	91,019
05 Feb 15	49.95000 +0.76	50.25	49.10	49.49	116,948
04 Feb 15	49.19000 -0.50	49.96	49.03	49.56	70,300
03 Feb 15	49.69000 +1.28	49.78	48.46	48.64	101,353
02 Feb 15	48.41000 -0.15	48.85	47.48	48.82	105,754
30 Jan 15	48.56000 -1.69	50.07	48.45	49.78	95,667
29 Jan 15	50.25000 +0.89	50.33	48.87	49.48	96,755
28 Jan 15	49.36000 -0.79	50.53	49.10	50.53	95,705
27 Jan 15	50.15000 -0.21	50.66	49.36	49.87	106,526
26 Jan 15	50.36000 +0.26	50.42	49.48	49.95	74,209
23 Jan 15	50.10000 +1.00	50.44	49.16	49.24	98,685
22 Jan 15	49.10000 +1.12	49.11	47.35	48.33	211,683
21 Jan 15	47.98000 -0.47	48.44	47.78	48.22	114,506
20 Jan 15	48.45000 -1.04	49.77	48.15	49.51	107,405
16 Jan 15	49.49000 +0.71	49.83	48.04	48.49	174,812
15 Jan 15	48.78000 -1.26	50.86	48.37	50.05	105,822
14 Jan 15	50.04000 -0.57	50.80	49.35	50.14	101,322
13 Jan 15	50.61000 +0.26	51.58	50.03	50.85	122,529
12 Jan 15	50.35000 +0.03	50.88	49.71	50.34	111,707
09 Jan 15	50.32000 +0.32	50.39	49.48	49.94	161,097
08 Jan 15	50.00000 +0.55	50.72	49.69	49.95	155,483
07 Jan 15	49.45000 +0.90	49.75	48.30	48.76	147,128
06 Jan 15	48.55000 -0.13	48.88	48.13	48.75	169,825
05 Jan 15	48.68000 +0.02	49.01	48.26	48.50	97,152
02 Jan 15	48.66000 -0.64	50.21	47.72	49.58	108,291
31 Dec 14	49.30000 -0.33	50.38	49.26	49.95	132,261
30 Dec 14	49.63000 +0.44	50.26	49.20	49.20	87,861
29 Dec 14	49.19000 -0.07	49.42	48.99	49.15	61,556
26 Dec 14	49.26000 -0.08	49.94	49.15	49.67	87,700
24 Dec 14	49.34000 -0.36	49.92	49.18	49.70	63,688
23 Dec 14	49.70000 +0.31	49.98	49.16	49.76	214,146
22 Dec 14	49.39000 +0.56	49.60	48.66	48.79	102,752
19 Dec 14	48.83000 +0.18	49.00	48.52	48.71	163,893
18 Dec 14	48.65000 +0.51	48.98	47.83	48.55	331,041
17 Dec 14	48.14000 +1.19	48.19	46.26	46.98	127,797
16 Dec 14	46.95000 -0.06	47.86	46.79	46.95	104,346
15 Dec 14	47.01000 -0.66	48.13	46.86	47.93	128,927
12 Dec 14	47.67000 -1.06	48.58	47.40	48.14	130,223
11 Dec 14	48.73000 -0.23	49.91	48.55	49.19	135,301
10 Dec 14	48.96000 -1.68	50.47	48.80	50.37	107,405
09 Dec 14	50.64000 +1.13	50.69	48.65	49.10	97,910
08 Dec 14	49.51000 -0.50	50.55	49.29	49.79	92,754
05 Dec 14	50.01000 +0.91	50.07	49.02	49.04	89,833
04 Dec 14	49.10000 -0.81	50.06	48.73	49.70	86,038
03 Dec 14	49.91000 +0.29	50.04	49.11	49.55	74,059
02 Dec 14	49.62000 -0.09	50.19	48.89	49.71	83,902
01 Dec 14	49.71000 +0.14	50.12	49.31	49.50	82,160
28 Nov 14	49.57000 -0.67	50.50	49.50	50.48	34,460
26 Nov 14	50.24000 +0.17	50.42	49.77	50.21	57,877
25 Nov 14	50.07000 +0.17	50.15	49.54	49.97	52,964
24 Nov 14	49.90000 +0.67	49.90	49.16	49.29	58,179
21 Nov 14	49.23000 +0.22	49.71	48.89	49.71	76,803
20 Nov 14	49.01000 +0.12	49.40	48.25	48.71	79,277
19 Nov 14	48.89000 -0.84	49.63	48.43	49.63	90,626
18 Nov 14	49.73000 +0.20	50.41	49.58	49.67	89,964
17 Nov 14	49.53000 -0.04	50.31	49.12	49.39	94,892
14 Nov 14	49.57000 -0.10	49.84	49.20	49.55	79,734
13 Nov 14	49.67000 -0.52	50.50	49.49	50.23	59,325
12 Nov 14	50.19000 +0.41	50.22	49.09	49.48	102,867
11 Nov 14	49.78000 +0.57	49.79	48.81	49.32	107,750
10 Nov 14	49.21000 +0.31	49.22	48.71	49.00	126,875
07 Nov 14	48.90000 -0.05	49.08	48.59	49.03	110,240
06 Nov 14	48.95000 +0.16	49.10	48.50	48.92	117,911
05 Nov 14	48.79000 -0.16	49.20	48.48	49.20	135,324
04 Nov 14	48.95000 -0.26	49.65	48.75	49.22	104,296
03 Nov 14	49.21000 -0.98	50.38	49.19	50.38	182,359
31 Oct 14	50.19000 +0.00	50.63	49.10	50.03	242,775
30 Oct 14	50.19000 +1.95	50.22	49.09	49.48	102,867
29 Oct 14	48.24000 -0.13	49.00	47.73	48.52	111,141
28 Oct 14	48.37000 +1.62	48.48	46.90	46.90	142,060
27 Oct 14	46.75000 -0.11	46.95	46.28	46.51	80,617
24 Oct 14	46.86000 +0.56	47.02	46.20	46.58	144,716
23 Oct 14	46.30000 +0.22	47.09	46.19	46.42	82,875
22 Oct 14	46.08000 -0.87	47.23	46.05	47.19	111,092
21 Oct 14	46.95000 +1.41	47.12	45.60	45.60	89,124
20 Oct 14	45.54000 +0.07	45.80	45.24	45.26	98,768
17 Oct 14	45.47000 +0.26	46.02	45.05	45.68	148,436
16 Oct 14	45.21000 -0.04	45.50	44.61	44.71	100,210
15 Oct 14	45.25000 -0.11	45.41	44.01	44.72	188,712
14 Oct 14	45.36000 -0.04	46.37	45.18	45.93	197,485
13 Oct 14	45.40000 +0.44	45.66	44.34	44.93	266,375
10 Oct 14	44.96000 +0.32	45.60	44.38	44.55	203,900
09 Oct 14	44.64000 -0.80	45.43	44.25	45.41	148,838
08 Oct 14	45.44000 +1.78	45.48	43.57	43.57	175,186
07 Oct 14	43.66000 -0.24	44.22	43.65	43.79	149,882
06 Oct 14	43.90000 +0.34	44.15	43.42	43.75	141,560
03 Oct 14	43.56000 +0.55	43.64	43.20	43.46	143,827
02 Oct 14	43.01000 +0.48	43.20	42.37	42.37	122,062
01 Oct 14	42.53000 -0.08	43.04	42.26	42.68	131,956
30 Sep 14	42.61000 -0.61	43.03	42.33	42.95	174,111
29 Sep 14	43.22000 +0.07	43.26	42.84	42.91	152,283
26 Sep 14	43.15000 +0.20	43.32	42.90	43.00	144,424
25 Sep 14	42.95000 -0.46	43.34	42.23	43.15	237,711
24 Sep 14	43.41000 +0.17	43.75	43.06	43.24	220,317
23 Sep 14	43.24000 -0.93	44.08	43.21	43.86	263,720
22 Sep 14	44.17000 -0.96	45.18	43.98	45.00	149,671
19 Sep 14	45.13000 -0.85	46.00	45.03	45.96	247,379
18 Sep 14	45.98000 +0.29	46.10	45.73	45.76	89,367
17 Sep 14	45.69000 -0.06	46.07	45.58	45.81	119,876
16 Sep 14	45.75000 +0.16	45.93	45.47	45.60	161,351
15 Sep 14	45.59000 +0.52	46.10	45.00	45.00	257,663
12 Sep 14	45.07000 -0.26	45.59	44.76	45.22	148,095
11 Sep 14	45.33000 +0.03	45.62	44.95	45.20	142,230
10 Sep 14	45.30000 -0.46	45.97	45.20	45.74	139,288
09 Sep 14	45.76000 -0.49	46.55	45.62	46.14	173,667
08 Sep 14	46.25000 +0.30	46.46	45.75	45.95	135,883
05 Sep 14	45.95000 -0.01	46.08	45.55	45.85	123,755
04 Sep 14	45.96000 +0.35	46.23	45.28	45.76	142,747
03 Sep 14	45.61000 +0.70	45.64	45.05	45.05	170,357
02 Sep 14	44.91000 -0.66	45.67	44.79	45.67	187,809
29 Aug 14	45.57000 +0.30	45.78	45.08	45.24	67,862
28 Aug 14	45.27000 -0.69	45.73	45.26	45.72	61,031
27 Aug 14	45.96000 +0.09	46.20	45.76	46.12	64,253
26 Aug 14	45.87000 +0.01	46.06	45.68	45.86	98,728
25 Aug 14	45.86000 +0.15	46.13	45.17	46.11	211,330
22 Aug 14	45.71000 +0.08	45.94	45.20	45.66	64,407
21 Aug 14	45.63000 +0.28	45.70	45.00	45.44	169,952
20 Aug 14	45.35000 -0.21	45.61	44.85	45.33	145,880
19 Aug 14	45.56000 -0.02	45.85	45.22	45.51	126,030
18 Aug 14	45.58000 +0.01	46.18	45.44	45.88	145,746
15 Aug 14	45.57000 -0.26	46.24	45.13	46.22	106,815
14 Aug 14	45.83000 -0.29	46.71	45.74	46.29	91,772
13 Aug 14	46.12000 +1.09	46.18	45.16	45.16	99,532
12 Aug 14	45.03000 -0.35	45.50	44.72	45.33	167,128
11 Aug 14	45.38000 +0.43	45.68	44.92	45.23	187,716
08 Aug 14	44.95000 -0.51	45.84	44.90	45.38	216,404
07 Aug 14	45.46000 -0.71	46.31	45.36	46.21	140,335
06 Aug 14	46.17000 -0.77	46.98	46.11	46.60	180,068
05 Aug 14	46.94000 -0.60	47.56	46.60	47.42	227,492
04 Aug 14	47.54000 -0.20	47.93	47.02	47.93	241,868
01 Aug 14	47.74000 -1.77	49.58	47.20	49.45	231,362
31 Jul 14	49.51000 -1.32	50.65	49.44	50.39	114,161
30 Jul 14	50.83000 -0.17	51.64	50.54	51.59	133,374
29 Jul 14	51.00000 +0.43	51.24	50.32	50.71	133,914
28 Jul 14	50.57000 +0.26	50.79	49.63	50.36	110,770
25 Jul 14	50.31000 -0.11	50.65	49.84	50.04	144,819
24 Jul 14	50.42000 +0.10	50.55	49.93	50.48	139,078
23 Jul 14	50.32000 -0.65	51.34	50.29	50.97	91,386
22 Jul 14	50.97000 +0.68	51.42	50.32	50.45	125,560
21 Jul 14	50.29000 -0.28	50.40	49.59	50.31	164,126
18 Jul 14	50.57000 +1.33	50.62	49.18	49.18	204,600
17 Jul 14	49.24000 -0.28	49.58	49.05	49.22	145,924
16 Jul 14	49.52000 +0.21	49.87	48.85	49.75	136,163
15 Jul 14	49.31000 -1.04	50.45	49.19	50.35	79,252
14 Jul 14	50.35000 +0.35	50.49	49.91	50.37	124,154
11 Jul 14	50.00000 +0.46	50.06	49.07	49.42	112,268
10 Jul 14	49.54000 +0.92	49.72	48.05	48.25	169,419
09 Jul 14	48.62000 +0.12	48.99	48.27	48.75	126,315
08 Jul 14	48.50000 -0.63	49.24	48.21	49.15	152,461
07 Jul 14	49.13000 -0.45	49.74	48.73	49.48	124,670
03 Jul 14	49.58000 +0.55	49.58	49.21	49.37	33,285
02 Jul 14	49.03000 -0.77	50.06	48.79	49.63	149,283
01 Jul 14	49.80000 +0.74	50.65	49.18	49.18	187,731
30 Jun 14	49.06000 +0.32	49.06	48.39	48.67	128,580
27 Jun 14	48.74000 +0.20	48.78	48.15	48.18	128,441
26 Jun 14	48.54000 -0.54	49.22	48.28	49.22	100,149
25 Jun 14	49.08000 +0.13	49.34	48.46	48.74	94,326
24 Jun 14	48.95000 -0.84	49.84	48.88	49.58	136,707
23 Jun 14	49.79000 -0.15	50.17	49.43	50.17	117,664
20 Jun 14	49.94000 +0.59	50.07	49.10	49.68	190,130
19 Jun 14	49.35000 -0.33	49.97	48.92	49.64	101,597
18 Jun 14	49.68000 +0.09	50.03	48.83	49.72	168,744
17 Jun 14	49.59000 +0.80	49.90	48.33	48.86	150,387
16 Jun 14	48.79000 +0.70	48.83	47.86	47.86	72,028
13 Jun 14	48.09000 -0.22	48.72	47.84	48.39	51,200
12 Jun 14	48.31000 -0.45	48.72	48.02	48.58	95,644
11 Jun 14	48.76000 -0.59	49.48	48.60	49.24	105,649
10 Jun 14	49.35000 +0.41	49.46	48.63	48.94	144,092
09 Jun 14	48.94000 +0.23	49.08	48.50	48.66	161,462
06 Jun 14	48.71000 +0.42	48.77	48.12	48.59	94,599
05 Jun 14	48.29000 +1.05	48.51	46.98	47.44	94,004
04 Jun 14	47.24000 -0.14	47.49	46.89	47.32	56,493
03 Jun 14	47.38000 +1.05	47.48	46.34	46.45	164,818
02 Jun 14	46.33000 -0.38	46.89	45.83	46.89	68,356
30 May 14	46.71000 +0.03	47.05	46.67	46.78	94,795
29 May 14	46.68000 +0.15	46.92	46.38	46.55	52,199
28 May 14	46.53000 -0.22	46.90	46.39	46.75	93,250
27 May 14	46.75000 +0.68	46.98	46.09	46.38	88,700
23 May 14	46.07000 +0.24	46.23	45.67	45.96	56,541
22 May 14	45.83000 +0.19	46.02	45.36	45.60	69,626
21 May 14	45.64000 -0.11	45.98	45.24	45.98	64,399
20 May 14	45.75000 -0.64	46.36	45.25	46.36	135,091
19 May 14	46.39000 +0.36	46.51	45.84	45.98	99,534
16 May 14	46.03000 +1.29	46.05	44.39	44.66	233,862
15 May 14	44.74000 -0.42	45.52	44.31	44.95	131,314
14 May 14	45.16000 -1.22	46.35	45.15	46.35	100,233
13 May 14	46.38000 -0.67	47.14	46.26	47.09	117,233
12 May 14	47.05000 +0.77	47.46	46.08	46.36	117,642
09 May 14	46.28000 +0.74	46.37	45.33	45.53	124,450
08 May 14	45.54000 -0.22	46.30	45.25	45.79	80,284
07 May 14	45.76000 +0.07	45.81	44.78	45.81	123,542
06 May 14	45.69000 -1.05	46.72	45.54	46.70	106,166
05 May 14	46.74000 +0.10	46.91	46.16	46.60	219,101
02 May 14	46.64000 +0.14	46.90	46.28	46.66	161,704
01 May 14	46.50000 +0.47	47.05	45.82	47.00	374,790
30 Apr 14	46.03000 -0.26	46.39	45.38	46.19	207,541
29 Apr 14	46.29000 +0.09	46.62	46.18	46.45	225,106
28 Apr 14	46.20000 +0.01	46.62	45.10	46.46	201,230
25 Apr 14	46.19000 -0.40	46.65	45.97	46.49	110,058
24 Apr 14	46.59000 -0.31	47.24	46.46	47.16	107,557
23 Apr 14	46.90000 -0.78	47.87	46.89	47.51	130,391
22 Apr 14	47.68000 +0.58	47.96	47.31	47.40	153,781
21 Apr 14	47.10000 +0.24	47.11	46.45	46.88	47,502
17 Apr 14	46.86000 -0.01	47.39	46.36	46.81	175,884
16 Apr 14	46.87000 +0.39	47.24	46.43	46.94	147,926
15 Apr 14	46.48000 +0.48	46.65	45.05	46.16	120,431
14 Apr 14	46.00000 +1.20	46.36	45.05	45.22	169,444
11 Apr 14	44.80000 -0.67	45.87	44.63	45.04	118,984
10 Apr 14	45.47000 -0.32	46.48	44.44	46.00	220,301
09 Apr 14	45.79000 +0.89	45.95	44.81	45.00	111,473
08 Apr 14	44.90000 +0.50	45.46	44.35	44.48	158,728
07 Apr 14	44.40000 -0.45	44.77	43.65	44.77	130,847
04 Apr 14	44.85000 -1.57	46.77	44.65	46.77	136,546
03 Apr 14	46.42000 -0.36	46.95	46.30	46.77	82,734
02 Apr 14	46.78000 +0.23	46.89	46.47	46.75	101,770
01 Apr 14	46.55000 +0.63	46.63	46.05	46.13	87,500
31 Mar 14	45.92000 +1.09	46.10	44.84	45.20	100,251
28 Mar 14	44.83000 -0.18	46.06	44.74	45.03	96,030
27 Mar 14	45.01000 -0.47	45.62	44.89	45.54	104,162
26 Mar 14	45.48000 -0.20	46.14	45.46	45.99	125,629
25 Mar 14	45.68000 +0.19	45.86	45.23	45.71	113,396
24 Mar 14	45.49000 -1.02	46.86	45.25	46.67	150,177
21 Mar 14	46.51000 -0.34	47.01	46.39	47.00	234,877
20 Mar 14	46.85000 +0.28	46.90	46.28	46.60	130,647
19 Mar 14	46.57000 -0.27	47.12	46.34	46.90	146,830
18 Mar 14	46.84000 -0.14	47.40	46.69	46.97	211,499
17 Mar 14	46.98000 +0.59	47.78	46.36	46.56	207,422
14 Mar 14	46.39000 +0.55	46.57	45.82	45.82	130,142
13 Mar 14	45.84000 -0.07	46.71	45.74	45.99	146,456
12 Mar 14	45.91000 +0.49	45.99	45.25	45.25	172,100
11 Mar 14	45.42000 -0.09	45.88	45.00	45.48	144,192
10 Mar 14	45.51000 +0.09	45.79	45.06	45.33	127,061
07 Mar 14	45.42000 +0.13	45.88	45.03	45.64	117,406
06 Mar 14	45.29000 +0.12	45.89	45.28	45.34	133,982
05 Mar 14	45.17000 -0.14	45.77	44.85	45.36	201,998
04 Mar 14	45.31000 +1.39	45.95	44.46	44.60	291,334
03 Mar 14	43.92000 +0.59	44.11	42.70	43.08	193,866
28 Feb 14	43.33000 -0.10	44.16	42.97	43.32	196,513
27 Feb 14	43.43000 +0.25	43.62	42.56	43.13	175,020
26 Feb 14	43.18000 +0.25	43.28	42.30	43.11	119,234
25 Feb 14	42.93000 +0.47	43.72	41.81	42.40	106,954
24 Feb 14	42.46000 +0.02	42.97	42.25	42.41	116,789
21 Feb 14	42.44000 -0.10	43.27	42.35	42.78	119,794
20 Feb 14	42.54000 +1.05	42.63	41.28	41.28	49,921
19 Feb 14	41.49000 -0.31	42.08	40.51	41.55	83,303
18 Feb 14	41.80000 +0.51	42.13	40.90	41.31	121,517
14 Feb 14	41.29000 -0.46	41.71	41.03	41.71	81,253
13 Feb 14	41.75000 +0.73	41.84	40.67	40.67	72,787
12 Feb 14	41.02000 +0.42	41.24	40.75	40.75	45,262
11 Feb 14	40.60000 +0.10	40.80	40.19	40.60	62,856
10 Feb 14	40.50000 +0.11	40.58	40.02	40.29	82,006
07 Feb 14	40.39000 -0.02	40.81	40.11	40.51	118,113
06 Feb 14	40.41000 +0.04	40.75	40.12	40.42	79,633
05 Feb 14	40.37000 -0.27	40.85	40.19	40.25	130,226
04 Feb 14	40.64000 -0.12	40.94	40.40	40.89	118,397
03 Feb 14	40.76000 -1.75	42.93	40.36	42.44	189,987
31 Jan 14	42.51000 -0.57	42.67	41.95	42.26	137,555
30 Jan 14	43.08000 +0.64	43.30	42.44	42.89	126,134
29 Jan 14	42.44000 -0.76	43.44	42.13	42.82	108,609
28 Jan 14	43.20000 -0.20	43.72	43.04	43.52	110,176
27 Jan 14	43.40000 -0.38	43.98	42.74	43.98	170,529
24 Jan 14	43.78000 -1.10	44.51	43.26	44.48	115,607
23 Jan 14	44.88000 -0.35	45.15	44.62	45.05	114,808
22 Jan 14	45.23000 +0.00	45.63	45.13	45.35	98,046
21 Jan 14	45.23000 +0.73	45.24	44.48	44.96	212,054
17 Jan 14	44.50000 -0.20	44.75	44.34	44.70	103,211
16 Jan 14	44.70000 +0.04	44.96	44.45	44.45	84,892
15 Jan 14	44.66000 +0.31	44.78	44.16	44.35	51,525
14 Jan 14	44.35000 +0.37	44.70	43.85	44.32	67,771
13 Jan 14	43.98000 -1.07	44.98	43.74	44.97	170,747
10 Jan 14	45.05000 +0.27	45.10	44.27	44.90	121,321
09 Jan 14	44.78000 +0.45	44.90	43.86	44.60	141,963
08 Jan 14	44.33000 +0.06	44.62	43.91	44.17	198,462
07 Jan 14	44.27000 +0.49	44.61	43.78	43.78	120,054
06 Jan 14	43.78000 -0.02	43.99	43.32	43.87	117,866
03 Jan 14	43.80000 +0.38	43.93	43.28	43.41	105,092
02 Jan 14	43.42000 -0.82	43.99	43.12	43.99	158,130
31 Dec 13	44.24000 +0.26	45.02	43.87	44.10	172,736
30 Dec 13	43.98000 +0.47	44.21	43.11	43.38	115,681
27 Dec 13	43.51000 -0.06	44.10	42.89	43.84	128,470
26 Dec 13	43.57000 +0.07	44.18	43.42	43.60	70,639
24 Dec 13	43.50000 +0.12	43.78	42.93	43.12	59,372
23 Dec 13	43.38000 +0.73	43.48	42.77	43.13	208,672
20 Dec 13	42.65000 +1.63	42.81	41.24	41.24	367,808
19 Dec 13	41.02000 -0.14	41.24	40.51	41.24	110,069
18 Dec 13	41.16000 +1.02	41.17	39.89	40.10	154,432
17 Dec 13	40.14000 +1.12	40.56	39.51	39.51	183,770
16 Dec 13	39.02000 +0.28	39.07	38.55	38.81	108,981
13 Dec 13	38.74000 +0.28	38.80	37.98	38.47	76,856
12 Dec 13	38.46000 -0.21	38.80	38.12	38.62	104,319
11 Dec 13	38.67000 -1.34	39.95	38.54	39.95	139,961
10 Dec 13	40.01000 +0.09	40.01	39.59	39.78	157,761
09 Dec 13	39.92000 -0.33	40.21	39.58	40.20	88,193
06 Dec 13	40.25000 +0.31	40.73	40.19	40.40	117,332
05 Dec 13	39.94000 -0.08	40.27	39.72	40.07	76,158
04 Dec 13	40.02000 -0.72	40.90	39.64	40.53	62,111
03 Dec 13	40.74000 +0.24	40.83	40.37	40.38	162,350
02 Dec 13	40.50000 -0.13	41.00	40.42	40.71	46,936
29 Nov 13	40.63000 -0.31	41.00	40.58	41.00	27,911
27 Nov 13	40.94000 +0.58	40.99	40.15	40.33	52,186
26 Nov 13	40.36000 +0.22	40.51	39.78	40.23	114,993
25 Nov 13	40.14000 -0.11	40.45	39.96	40.26	192,228
22 Nov 13	40.25000 +0.15	40.46	39.63	40.10	99,343
21 Nov 13	40.10000 +0.67	40.27	39.64	39.64	68,015
20 Nov 13	39.43000 -0.23	39.73	38.92	39.73	71,645
19 Nov 13	39.66000 +0.40	39.80	39.06	39.16	78,591
18 Nov 13	39.26000 -0.78	40.10	39.10	40.06	87,667
15 Nov 13	40.04000 +0.25	40.37	39.53	39.80	246,535
14 Nov 13	39.79000 +0.13	40.05	39.37	39.74	119,837
13 Nov 13	39.66000 +0.66	39.73	38.61	38.83	191,574
12 Nov 13	39.00000 +2.57	39.70	36.43	36.43	240,648
11 Nov 13	36.43000 -0.03	36.71	36.25	36.32	174,463
08 Nov 13	36.46000 +0.51	36.56	35.93	35.93	150,888
07 Nov 13	35.95000 -1.04	37.24	35.73	37.21	125,298
06 Nov 13	36.99000 -0.59	37.84	36.92	37.84	76,642
05 Nov 13	37.58000 -1.08	38.35	37.57	38.35	73,944
04 Nov 13	38.66000 +0.90	38.79	37.76	37.83	110,195
01 Nov 13	37.76000 -0.36	38.20	37.41	38.02	100,851
31 Oct 13	38.12000 -0.47	38.70	38.12	38.51	73,504
30 Oct 13	38.59000 -0.60	39.27	38.28	39.10	111,244
29 Oct 13	39.19000 +0.27	39.41	38.87	39.06	112,478
28 Oct 13	38.92000 -0.69	39.62	38.73	39.54	95,011
25 Oct 13	39.61000 +2.46	40.91	38.99	38.99	269,328
24 Oct 13	37.15000 +0.05	37.28	36.78	37.03	115,860
23 Oct 13	37.10000 +0.33	37.27	36.42	36.67	70,195
22 Oct 13	36.77000 +0.19	37.09	36.43	36.71	104,533
21 Oct 13	36.58000 +0.35	36.64	36.03	36.23	73,686
18 Oct 13	36.23000 +0.49	36.50	35.63	36.07	68,415
17 Oct 13	35.74000 +0.46	36.19	35.08	35.16	125,067
16 Oct 13	35.28000 +0.12	35.72	35.19	35.44	58,351
15 Oct 13	35.16000 -0.03	35.52	35.05	35.18	161,330
14 Oct 13	35.19000 +0.00	35.41	34.78	34.95	116,967
11 Oct 13	35.19000 +0.69	35.24	34.21	34.32	50,275
10 Oct 13	34.50000 +0.50	34.80	34.33	34.42	85,924
09 Oct 13	34.00000 +0.45	34.14	33.31	33.64	72,505
08 Oct 13	33.55000 -0.61	34.33	33.53	34.24	99,060
07 Oct 13	34.16000 -0.31	34.39	33.95	34.08	85,349
04 Oct 13	34.47000 -0.07	34.58	34.36	34.45	34,868
03 Oct 13	34.54000 +0.09	34.58	33.98	34.32	92,654
02 Oct 13	34.45000 -0.19	34.52	34.26	34.36	46,330
01 Oct 13	34.64000 +0.61	34.68	34.04	34.06	82,235
30 Sep 13	34.03000 +0.34	34.06	33.24	33.43	109,944
27 Sep 13	33.69000 -0.14	33.80	33.52	33.56	36,119
26 Sep 13	33.83000 -0.11	34.12	33.62	33.98	57,603
25 Sep 13	33.94000 -0.61	34.68	33.86	34.68	84,586
24 Sep 13	34.55000 -0.23	34.81	34.21	34.72	113,482
23 Sep 13	34.78000 +0.03	34.97	34.38	34.77	48,233
20 Sep 13	34.75000 -0.16	35.21	34.58	35.13	157,107
19 Sep 13	34.91000 -0.23	35.16	34.78	35.16	60,680
18 Sep 13	35.14000 +0.06	35.43	34.74	35.11	57,797
17 Sep 13	35.08000 +0.40	35.13	34.61	34.68	60,138
16 Sep 13	34.68000 -0.29	35.49	34.64	35.35	115,245
13 Sep 13	34.97000 +0.06	35.10	34.77	35.10	68,242
12 Sep 13	34.91000 -0.76	35.79	34.85	35.70	62,849
11 Sep 13	35.67000 +0.09	35.89	35.38	35.43	94,862
10 Sep 13	35.58000 +0.07	35.87	35.43	35.69	119,970
09 Sep 13	35.51000 +0.58	35.58	34.84	34.84	48,907
06 Sep 13	34.93000 +0.13	35.17	34.22	35.06	62,741
05 Sep 13	34.80000 +0.25	34.97	34.46	34.50	72,665
04 Sep 13	34.55000 +0.49	34.56	34.18	34.20	188,249
03 Sep 13	34.06000 +0.09	34.61	33.70	34.43	97,700
30 Aug 13	33.97000 -0.56	34.47	33.88	34.43	86,950
29 Aug 13	34.53000 +0.05	34.88	34.28	34.51	82,775
28 Aug 13	34.48000 +0.20	34.63	34.07	34.27	84,237
27 Aug 13	34.28000 -0.94	35.11	34.18	34.78	100,217
26 Aug 13	35.22000 +0.26	35.34	34.87	34.95	136,659
23 Aug 13	34.96000 -0.34	35.43	34.88	35.31	142,352
22 Aug 13	35.30000 +0.03	35.75	34.98	35.29	123,942
21 Aug 13	35.27000 -0.16	35.62	35.07	35.38	101,797
20 Aug 13	35.43000 +0.38	35.44	35.01	35.16	132,494
19 Aug 13	35.05000 -0.06	35.41	34.94	35.15	110,992
16 Aug 13	35.11000 -0.43	35.61	35.03	35.36	122,682
15 Aug 13	35.54000 -0.95	36.25	35.49	36.20	130,011
14 Aug 13	36.49000 -0.51	37.24	36.49	37.12	242,614
13 Aug 13	37.00000 -0.29	37.43	36.99	37.43	83,024
12 Aug 13	37.29000 -0.09	37.65	36.90	37.23	174,361
09 Aug 13	37.38000 +0.45	37.58	36.77	36.77	155,479
08 Aug 13	36.93000 +0.20	38.36	36.72	37.00	259,736
07 Aug 13	36.73000 -0.65	37.70	36.53	37.35	176,606
06 Aug 13	37.38000 -0.15	38.00	37.30	37.54	140,767
05 Aug 13	37.53000 +0.22	37.58	36.97	37.20	236,068
02 Aug 13	37.31000 -0.44	37.72	37.18	37.71	192,664
01 Aug 13	37.75000 -0.05	38.23	37.57	38.20	143,652
31 Jul 13	37.80000 -0.01	38.11	37.70	37.81	162,273
30 Jul 13	37.81000 +0.34	37.96	37.25	37.72	190,648
29 Jul 13	37.47000 +0.51	37.54	36.81	36.81	196,148
26 Jul 13	36.96000 +0.34	36.98	35.81	36.35	163,227
25 Jul 13	36.62000 +0.71	36.74	35.66	35.91	123,281
24 Jul 13	35.91000 -0.32	36.48	35.82	36.30	102,105
23 Jul 13	36.23000 +0.12	36.43	35.86	36.26	96,749
22 Jul 13	36.11000 +0.04	36.46	35.92	36.05	88,875
19 Jul 13	36.07000 -0.17	36.13	35.75	36.13	75,755
18 Jul 13	36.24000 +0.36	36.47	35.77	35.90	103,671
17 Jul 13	35.88000 +0.19	35.92	35.35	35.70	198,875
16 Jul 13	35.69000 +0.09	35.97	35.59	35.59	117,312
15 Jul 13	35.60000 +0.51	35.73	35.12	35.12	104,627
12 Jul 13	35.09000 -0.17	35.60	35.06	35.30	138,258
11 Jul 13	35.26000 -0.09	35.78	35.23	35.78	120,664
10 Jul 13	35.35000 -0.39	35.80	35.24	35.63	128,565
09 Jul 13	35.74000 +0.29	35.74	35.21	35.69	169,822
08 Jul 13	35.45000 +0.33	35.49	35.11	35.32	109,423
05 Jul 13	35.12000 +0.72	35.12	34.51	34.85	77,093
03 Jul 13	34.40000 +0.30	34.65	33.85	33.85	60,659
02 Jul 13	34.10000 +0.43	34.16	33.54	33.67	76,898
01 Jul 13	33.67000 +0.88	33.77	32.70	32.92	116,446
28 Jun 13	32.79000 -0.16	33.09	32.66	32.92	126,695
27 Jun 13	32.95000 +0.23	33.05	32.85	32.92	189,910
26 Jun 13	32.72000 +0.11	32.93	32.53	32.80	40,875
25 Jun 13	32.61000 -0.10	33.08	32.32	32.89	158,427
24 Jun 13	32.71000 -0.28	32.76	32.20	32.57	136,412
21 Jun 13	32.99000 +0.43	33.02	32.42	32.70	172,584
20 Jun 13	32.56000 -0.91	33.04	32.46	32.99	104,998
19 Jun 13	33.47000 -0.83	34.34	33.43	34.31	62,306
18 Jun 13	34.30000 +0.27	34.41	33.66	34.13	77,641
17 Jun 13	34.03000 +0.07	34.38	33.87	34.27	206,676
14 Jun 13	33.96000 +0.44	34.07	33.48	33.56	113,962
13 Jun 13	33.52000 +0.79	33.60	32.47	32.64	70,513
12 Jun 13	32.73000 -0.21	33.23	32.60	33.23	54,200
11 Jun 13	32.94000 -0.45	33.41	32.71	32.95	113,638
10 Jun 13	33.39000 +0.46	33.49	32.61	32.97	99,883
07 Jun 13	32.93000 +0.54	33.04	32.25	32.63	105,663
06 Jun 13	32.39000 +0.40	32.42	31.72	32.10	86,878
05 Jun 13	31.99000 -0.40	32.41	31.85	32.30	84,485
04 Jun 13	32.39000 +0.07	32.63	32.00	32.34	164,191
03 Jun 13	32.32000 +0.11	32.40	31.88	32.20	211,714
31 May 13	32.21000 -0.13	32.78	32.13	32.13	164,958
30 May 13	32.34000 +0.30	32.37	31.86	32.07	101,826
29 May 13	32.04000 -0.78	32.59	31.62	32.59	94,536
28 May 13	32.82000 +0.86	32.92	32.28	32.29	125,519
24 May 13	31.96000 +0.09	32.15	31.47	31.66	91,798
23 May 13	31.87000 +0.03	32.00	31.49	31.60	158,347
22 May 13	31.84000 -0.08	32.27	31.67	31.86	218,977
21 May 13	31.92000 +0.37	31.97	31.32	31.49	113,426
20 May 13	31.55000 +0.27	31.83	31.10	31.25	145,100
17 May 13	31.28000 +0.27	31.36	30.89	31.13	129,823
16 May 13	31.01000 +0.01	31.14	30.70	30.87	132,746
15 May 13	31.00000 -0.09	31.13	30.82	31.08	81,925
14 May 13	31.09000 +0.10	31.15	30.98	31.11	98,120
13 May 13	30.99000 +0.00	31.14	30.78	31.01	80,788
10 May 13	30.99000 +0.76	30.99	30.35	30.37	84,727
09 May 13	30.23000 -0.24	30.48	30.20	30.39	69,939
08 May 13	30.47000 +0.01	30.59	29.97	30.47	77,579
07 May 13	30.46000 +1.09	30.51	29.44	29.50	188,820
06 May 13	29.37000 +0.37	29.42	28.96	28.96	72,395
03 May 13	29.00000 +0.98	29.10	28.25	28.41	138,551
02 May 13	28.02000 +0.29	28.12	27.58	27.85	103,903
01 May 13	27.73000 -0.21	28.08	27.65	27.90	194,628
30 Apr 13	27.94000 +0.25	27.94	27.43	27.62	139,585
29 Apr 13	27.69000 +0.28	27.74	27.31	27.61	139,401
26 Apr 13	27.41000 -1.43	28.50	27.03	28.50	265,164
25 Apr 13	28.84000 -0.04	29.10	28.72	29.03	63,788
24 Apr 13	28.88000 -0.20	29.06	28.76	28.94	83,377
23 Apr 13	29.08000 +0.39	29.32	28.63	28.90	63,787
22 Apr 13	28.69000 -0.29	29.18	28.30	29.18	69,583
19 Apr 13	28.98000 +0.59	28.99	28.35	28.41	73,832
18 Apr 13	28.39000 -0.31	29.00	28.20	28.76	98,316
17 Apr 13	28.70000 -0.55	29.21	28.37	28.96	198,809
16 Apr 13	29.25000 +0.11	29.49	28.83	29.49	157,778
15 Apr 13	29.14000 -1.36	30.49	29.07	30.23	118,096
12 Apr 13	30.50000 -0.64	31.22	30.35	30.94	148,466
11 Apr 13	31.14000 +0.16	31.30	30.95	30.95	123,946
10 Apr 13	30.98000 +0.81	31.05	30.11	30.32	156,569
09 Apr 13	30.17000 -0.15	30.51	30.16	30.32	74,455
08 Apr 13	30.32000 +0.15	30.36	29.86	30.17	83,298
05 Apr 13	30.17000 -0.26	30.60	29.90	29.90	245,812
04 Apr 13	30.43000 +0.45	30.45	29.87	29.96	81,709
03 Apr 13	29.98000 -0.02	30.24	29.88	30.08	271,071
02 Apr 13	30.00000 +0.19	30.33	29.91	30.01	128,062
01 Apr 13	29.81000 -0.06	30.02	29.45	30.02	204,036
28 Mar 13	29.87000 -0.49	30.64	29.45	30.44	237,439
27 Mar 13	30.36000 +0.03	30.48	29.94	30.09	95,445
26 Mar 13	30.33000 +0.45	30.36	30.00	30.10	96,950
25 Mar 13	29.88000 +0.06	30.34	29.80	29.86	101,819
22 Mar 13	29.82000 +0.35	29.84	29.45	29.51	87,005
21 Mar 13	29.47000 -0.12	29.73	29.37	29.37	219,036
20 Mar 13	29.59000 +1.02	29.60	28.59	28.76	270,188
19 Mar 13	28.57000 +0.21	28.74	28.23	28.35	112,344
18 Mar 13	28.36000 -0.36	28.63	28.27	28.40	139,547
15 Mar 13	28.72000 -0.24	29.10	28.65	29.10	180,207
14 Mar 13	28.96000 +0.63	29.04	28.21	28.30	114,740
13 Mar 13	28.33000 +0.27	28.39	27.96	28.08	53,327
12 Mar 13	28.06000 +0.18	28.10	27.84	27.90	104,714
11 Mar 13	27.88000 +0.07	27.92	27.63	27.80	48,682
08 Mar 13	27.81000 +0.28	27.91	27.51	27.70	86,880
07 Mar 13	27.53000 +0.13	27.66	27.17	27.29	115,024
06 Mar 13	27.40000 -0.04	27.54	27.24	27.50	50,709
05 Mar 13	27.44000 +0.13	27.76	27.18	27.48	93,317
04 Mar 13	27.31000 -0.08	27.37	26.95	27.36	84,862
01 Mar 13	27.39000 +0.32	27.62	26.75	26.84	99,529
28 Feb 13	27.07000 +0.00	27.16	26.70	27.02	129,599
27 Feb 13	27.07000 +0.22	27.35	26.82	26.87	255,009
26 Feb 13	26.85000 +0.46	26.97	25.02	25.02	194,591
25 Feb 13	26.39000 -0.43	26.95	26.33	26.95	120,785
22 Feb 13	26.82000 -0.07	27.08	26.60	27.08	107,207
21 Feb 13	26.89000 -0.32	27.40	26.45	27.20	70,612
20 Feb 13	27.21000 -0.56	27.85	27.20	27.85	88,899
19 Feb 13	27.77000 +0.07	28.00	27.66	27.69	90,758
15 Feb 13	27.70000 +0.06	27.80	27.30	27.66	91,566
14 Feb 13	27.64000 +0.10	27.66	27.35	27.49	76,696
13 Feb 13	27.54000 +0.56	27.55	27.03	27.09	119,522
12 Feb 13	26.98000 -0.13	27.19	26.86	27.19	72,580
11 Feb 13	27.11000 +0.05	27.38	27.00	27.10	63,569
08 Feb 13	27.06000 +0.15	27.17	26.89	26.89	62,437
07 Feb 13	26.91000 +0.19	27.01	26.43	26.76	135,773
06 Feb 13	26.72000 +0.16	26.75	26.38	26.41	50,618
05 Feb 13	26.56000 +0.24	26.65	26.36	26.52	91,344
04 Feb 13	26.32000 -0.43	26.65	26.01	26.65	96,540
01 Feb 13	26.75000 +0.21	26.91	26.71	26.73	85,501
31 Jan 13	26.54000 -0.06	26.85	26.45	26.60	72,390
30 Jan 13	26.60000 -0.78	27.29	26.48	27.29	78,811
29 Jan 13	27.38000 +0.33	27.70	27.07	27.09	83,353
28 Jan 13	27.05000 -0.02	27.25	26.96	27.05	129,856
25 Jan 13	27.07000 +0.36	27.09	26.56	26.83	100,226
24 Jan 13	26.71000 +0.19	26.78	26.30	26.49	106,919
23 Jan 13	26.52000 -0.03	26.57	26.20	26.57	85,982
22 Jan 13	26.55000 +0.36	26.57	26.12	26.21	58,678
18 Jan 13	26.19000 +0.12	26.20	25.97	26.11	91,146
17 Jan 13	26.07000 +0.25	26.19	25.83	25.90	46,324
16 Jan 13	25.82000 +0.00	25.95	25.61	25.79	126,515
15 Jan 13	25.82000 +0.16	25.92	25.49	25.55	90,133
14 Jan 13	25.66000 +0.06	25.66	25.36	25.55	81,642
11 Jan 13	25.60000 +0.17	25.66	25.25	25.49	165,509
10 Jan 13	25.43000 +0.69	25.44	24.49	24.81	135,820
09 Jan 13	24.74000 +0.04	25.02	24.69	24.83	71,826
08 Jan 13	24.70000 +0.94	24.89	23.77	23.85	273,968
07 Jan 13	23.76000 +0.22	23.78	23.22	23.42	78,823
04 Jan 13	23.54000 +0.02	23.69	23.50	23.61	92,296
03 Jan 13	23.52000 +0.04	23.70	23.39	23.51	58,526
02 Jan 13	23.48000 +0.24	23.89	23.35	23.73	154,378
31 Dec 12	23.24000 +0.35	23.32	22.70	22.84	70,367
28 Dec 12	22.89000 +0.00	23.14	22.77	22.84	107,139
27 Dec 12	22.89000 +0.04	23.00	22.55	22.80	102,932
26 Dec 12	22.85000 -0.03	23.27	22.75	23.27	54,343
24 Dec 12	22.88000 -0.15	23.14	22.70	23.07	65,789
21 Dec 12	23.03000 +0.13	23.05	22.63	22.67	351,669
20 Dec 12	22.90000 +0.09	22.92	22.71	22.91	177,668
19 Dec 12	22.81000 +0.37	22.89	22.31	22.48	270,431
18 Dec 12	22.44000 +0.38	22.55	22.06	22.17	299,097
17 Dec 12	22.06000 +0.22	22.14	21.92	21.93	126,704
14 Dec 12	21.84000 -0.15	22.24	21.71	21.89	118,761
13 Dec 12	21.99000 -0.31	22.67	21.97	22.28	65,820
12 Dec 12	22.30000 -0.07	22.74	22.26	22.47	109,125
11 Dec 12	22.37000 +0.33	22.46	22.15	22.19	98,791
10 Dec 12	22.04000 +0.18	22.15	21.76	21.92	85,454
07 Dec 12	21.86000 -0.06	22.06	21.75	22.06	82,018
06 Dec 12	21.92000 +0.09	22.04	21.64	21.90	63,522
05 Dec 12	21.83000 -0.34	22.28	21.72	22.28	141,424
04 Dec 12	22.17000 +0.07	22.25	21.92	22.15	101,619
03 Dec 12	22.10000 -0.48	22.79	22.05	22.76	85,433
30 Nov 12	22.58000 +0.15	22.71	22.33	22.53	119,346
29 Nov 12	22.43000 +0.40	22.70	22.15	22.21	137,202
28 Nov 12	22.03000 -0.11	22.06	21.62	21.99	109,320
27 Nov 12	22.14000 -0.09	22.54	22.13	22.16	74,778
26 Nov 12	22.23000 -0.07	22.32	22.01	22.26	46,149
23 Nov 12	22.30000 +0.39	22.32	21.95	22.03	38,839
21 Nov 12	21.91000 +0.02	22.02	21.80	21.89	81,653
20 Nov 12	21.89000 -0.06	22.28	21.61	21.84	55,792
19 Nov 12	21.95000 +0.24	22.03	21.76	21.99	47,280
16 Nov 12	21.71000 +0.19	21.76	21.29	21.45	80,615
15 Nov 12	21.52000 -0.03	21.74	21.08	21.50	77,803
14 Nov 12	21.55000 -0.40	22.47	21.39	21.98	89,212
13 Nov 12	21.95000 -0.17	22.32	21.93	22.05	78,396
12 Nov 12	22.12000 -0.08	22.32	21.87	22.29	39,579
09 Nov 12	22.20000 -0.20	22.54	22.19	22.26	50,764
08 Nov 12	22.40000 -0.30	22.65	22.30	22.63	99,056
07 Nov 12	22.70000 -0.26	22.96	22.60	22.67	122,925
06 Nov 12	22.96000 +0.16	23.36	22.65	22.91	90,437
05 Nov 12	22.80000 +0.38	22.85	22.44	22.45	85,382
02 Nov 12	22.42000 +0.03	22.56	22.13	22.39	99,962
01 Nov 12	22.39000 +0.41	22.50	21.96	21.96	155,984
31 Oct 12	21.98000 -0.16	22.21	21.67	22.21	212,917
26 Oct 12	22.14000 -0.19	22.80	22.06	22.37	110,609
25 Oct 12	22.33000 +0.07	22.74	22.15	22.49	85,537
24 Oct 12	22.26000 -0.09	22.52	22.20	22.40	46,968
23 Oct 12	22.35000 -0.31	22.47	22.17	22.43	59,400
22 Oct 12	22.66000 +0.15	22.73	22.40	22.52	74,646
19 Oct 12	22.51000 -0.64	23.10	22.35	23.03	110,246
18 Oct 12	23.15000 -0.45	23.66	23.10	23.51	105,851
17 Oct 12	23.60000 -0.02	23.72	23.44	23.59	77,071
16 Oct 12	23.62000 +0.12	23.69	23.45	23.67	59,912
15 Oct 12	23.50000 +0.02	23.51	23.19	23.44	61,671
12 Oct 12	23.48000 -0.21	23.80	23.42	23.75	50,721
11 Oct 12	23.69000 +0.01	23.90	23.68	23.89	46,112
10 Oct 12	23.68000 -0.08	23.77	23.45	23.77	59,346
09 Oct 12	23.76000 -0.66	24.40	23.73	24.40	48,626
08 Oct 12	24.42000 -0.26	24.68	24.42	24.53	58,683
05 Oct 12	24.68000 -0.29	25.33	24.58	25.00	92,956
04 Oct 12	24.97000 +0.25	25.00	24.55	24.74	58,035
03 Oct 12	24.72000 +0.19	24.85	24.45	24.64	39,627
02 Oct 12	24.53000 -0.08	24.76	24.44	24.66	77,737
01 Oct 12	24.61000 +0.28	24.63	24.24	24.40	108,726
28 Sep 12	24.33000 -0.25	24.52	24.21	24.46	54,419
27 Sep 12	24.58000 +0.12	24.77	24.29	24.51	80,056
26 Sep 12	24.46000 -0.23	24.89	24.29	24.71	71,628
25 Sep 12	24.69000 -0.21	25.32	24.66	25.01	67,745
24 Sep 12	24.90000 +0.03	25.10	24.72	24.87	68,637
21 Sep 12	24.87000 -0.02	25.23	24.81	25.19	107,914
20 Sep 12	24.89000 -0.21	25.08	24.58	24.87	52,077
19 Sep 12	25.10000 -0.20	25.64	25.00	25.33	59,873
18 Sep 12	25.30000 +0.48	25.33	24.76	24.82	125,123
17 Sep 12	24.82000 +0.15	24.84	24.19	24.64	57,149
14 Sep 12	24.67000 +0.36	24.81	24.35	24.44	82,162
13 Sep 12	24.31000 +0.61	24.39	23.63	23.77	68,373
12 Sep 12	23.70000 +0.02	23.79	23.49	23.79	79,882
11 Sep 12	23.68000 -0.41	24.12	23.61	24.01	142,237
10 Sep 12	24.09000 -0.17	24.25	24.02	24.20	49,421
07 Sep 12	24.26000 -0.06	24.46	24.13	24.46	42,845
06 Sep 12	24.32000 +0.78	24.38	23.70	23.70	66,927
05 Sep 12	23.54000 +0.05	23.69	23.41	23.52	355,252
04 Sep 12	23.49000 +0.34	23.53	23.06	23.12	72,031
31 Aug 12	23.15000 -0.13	23.49	23.00	23.49	53,703
30 Aug 12	23.28000 -0.12	23.40	23.09	23.21	30,130
29 Aug 12	23.40000 +0.14	23.51	23.20	23.31	36,442
28 Aug 12	23.26000 -0.23	23.61	23.25	23.46	64,396
27 Aug 12	23.49000 +0.04	23.70	23.29	23.44	40,843
24 Aug 12	23.45000 -0.05	23.64	23.30	23.39	45,871
23 Aug 12	23.50000 -0.36	23.79	23.43	23.77	36,815
22 Aug 12	23.86000 -0.14	23.89	23.50	23.89	105,721
21 Aug 12	24.00000 +0.26	24.37	23.77	23.77	58,187
20 Aug 12	23.74000 -0.03	23.85	23.47	23.66	34,452
17 Aug 12	23.77000 +0.14	23.85	23.55	23.55	67,510
16 Aug 12	23.63000 -0.03	23.78	23.42	23.68	81,772
15 Aug 12	23.66000 +0.23	23.71	23.39	23.39	51,214
14 Aug 12	23.43000 -0.25	23.87	23.38	23.87	101,063
13 Aug 12	23.68000 -0.15	23.92	23.48	23.73	46,022
10 Aug 12	23.83000 -0.01	23.96	23.67	23.82	50,985
09 Aug 12	23.84000 -0.48	24.26	23.70	24.25	106,027
08 Aug 12	24.32000 +0.31	24.67	23.81	23.90	125,264
07 Aug 12	24.01000 +0.18	24.30	23.75	23.90	102,897
06 Aug 12	23.83000 +0.16	24.01	23.64	23.64	75,756
03 Aug 12	23.67000 +0.92	23.78	23.00	23.08	126,756
02 Aug 12	22.75000 +0.24	22.79	22.26	22.38	103,511
01 Aug 12	22.51000 -0.32	22.95	22.51	22.94	96,931
31 Jul 12	22.83000 -0.27	23.35	22.80	23.06	67,868
30 Jul 12	23.10000 -0.17	23.52	22.91	23.27	73,815
27 Jul 12	23.27000 +0.65	23.39	22.65	22.65	98,299
26 Jul 12	22.62000 +0.14	23.48	22.59	23.13	129,932
25 Jul 12	22.48000 +0.14	22.57	22.18	22.55	89,730
24 Jul 12	22.34000 +0.03	22.64	22.19	22.38	151,431
23 Jul 12	22.31000 -0.88	22.79	22.05	22.79	118,801
20 Jul 12	23.19000 -0.34	23.55	23.17	23.34	101,842
19 Jul 12	23.53000 -0.08	23.72	23.34	23.72	87,593
18 Jul 12	23.61000 +0.21	23.75	23.30	23.30	71,055
17 Jul 12	23.40000 +0.38	23.56	23.11	23.18	54,218
16 Jul 12	23.02000 -0.02	23.22	22.89	23.06	56,279
13 Jul 12	23.04000 +0.22	23.26	22.83	22.83	60,975
12 Jul 12	22.82000 -0.31	23.01	22.40	22.99	90,763
11 Jul 12	23.13000 -0.15	23.46	23.08	23.25	75,135
10 Jul 12	23.28000 -0.30	23.76	23.19	23.76	66,397
09 Jul 12	23.58000 +0.18	23.66	23.28	23.43	121,336
06 Jul 12	23.40000 +0.00	23.45	23.12	23.12	100,363
05 Jul 12	23.40000 -0.07	23.56	23.33	23.44	83,355
03 Jul 12	23.47000 +0.47	23.47	22.92	22.99	68,017
02 Jul 12	23.00000 +0.29	23.00	22.62	22.78	109,205
29 Jun 12	22.71000 +1.34	22.71	21.80	22.00	204,660
28 Jun 12	21.37000 +0.07	21.46	21.15	21.22	193,651
27 Jun 12	21.30000 +0.13	21.47	21.21	21.21	103,510
26 Jun 12	21.17000 -0.21	21.48	21.14	21.48	84,900
25 Jun 12	21.38000 -0.31	21.63	21.35	21.44	94,756
22 Jun 12	21.69000 +0.02	21.87	21.60	21.72	179,155
21 Jun 12	21.67000 +0.20	21.74	21.36	21.43	165,863
20 Jun 12	21.47000 +0.13	21.53	21.23	21.26	43,135
19 Jun 12	21.34000 +0.02	21.69	21.27	21.42	170,644
18 Jun 12	21.32000 -0.03	21.57	21.06	21.20	90,696
15 Jun 12	21.35000 +0.57	21.37	20.63	20.80	148,191
14 Jun 12	20.78000 +0.15	21.05	20.55	20.72	111,295
13 Jun 12	20.63000 -0.19	20.91	20.55	20.83	64,252
12 Jun 12	20.82000 +0.06	20.86	20.52	20.82	81,133
11 Jun 12	20.76000 -0.55	21.52	20.75	21.44	84,201
08 Jun 12	21.31000 +0.35	21.34	20.76	20.92	101,103
07 Jun 12	20.96000 -0.17	21.44	20.94	21.40	79,178
06 Jun 12	21.13000 +0.19	21.19	20.92	21.10	84,555
05 Jun 12	20.94000 +0.28	20.97	20.50	20.50	120,504
04 Jun 12	20.66000 +0.15	21.19	20.55	21.01	190,671
01 Jun 12	20.51000 -0.25	20.64	20.34	20.46	167,598
31 May 12	20.76000 +0.19	20.86	20.45	20.63	151,358
30 May 12	20.57000 -0.21	20.76	20.52	20.61	101,694
29 May 12	20.78000 +0.18	20.98	20.54	20.79	66,118
25 May 12	20.60000 -0.14	20.78	20.50	20.70	50,528
24 May 12	20.74000 +0.10	20.81	20.41	20.72	81,310
23 May 12	20.64000 -0.01	20.68	20.29	20.42	129,001
22 May 12	20.65000 -0.26	20.92	20.54	20.91	97,677
21 May 12	20.91000 +0.20	21.01	20.55	20.74	130,061
18 May 12	20.71000 -0.38	21.05	20.64	21.05	96,830
17 May 12	21.09000 -0.41	21.52	21.08	21.52	64,522
16 May 12	21.50000 -0.24	22.01	21.48	21.84	57,407
15 May 12	21.74000 -0.08	21.97	21.68	21.77	65,395
14 May 12	21.82000 -0.12	21.97	21.54	21.71	163,409
11 May 12	21.94000 -0.45	22.38	21.87	22.20	131,111
10 May 12	22.39000 -0.09	22.75	22.29	22.67	147,762
09 May 12	22.48000 -0.30	22.74	22.44	22.54	81,849
08 May 12	22.78000 -0.01	22.83	22.56	22.59	93,629
07 May 12	22.79000 +0.26	22.86	22.39	22.49	68,033
04 May 12	22.53000 -0.59	23.03	22.49	23.00	120,975
03 May 12	23.12000 -0.18	23.34	23.02	23.23	112,240
02 May 12	23.30000 +0.12	23.32	23.02	23.07	131,346
01 May 12	23.18000 -0.11	23.80	23.10	23.26	184,439
30 Apr 12	23.29000 +0.22	23.40	22.96	23.05	291,914
27 Apr 12	23.07000 -1.63	23.66	22.66	22.70	499,295
26 Apr 12	24.70000 +0.16	24.71	24.07	24.43	73,883
25 Apr 12	24.54000 +0.46	24.70	24.30	24.38	90,858
24 Apr 12	24.08000 +0.25	24.08	23.68	23.77	143,379
23 Apr 12	23.83000 -0.11	23.85	23.44	23.54	144,376
20 Apr 12	23.94000 -0.05	24.32	23.92	24.17	102,261
19 Apr 12	23.99000 +0.13	24.36	23.69	23.94	192,025
18 Apr 12	23.86000 -0.33	24.17	23.76	24.08	103,826
17 Apr 12	24.19000 +0.52	24.47	23.72	23.81	138,721
16 Apr 12	23.67000 +0.07	23.76	23.43	23.68	227,033
13 Apr 12	23.60000 +0.04	24.00	23.12	23.44	339,581
12 Apr 12	23.56000 +0.41	23.71	23.12	23.12	111,472
11 Apr 12	23.15000 +0.38	23.15	22.90	22.99	118,163
10 Apr 12	22.77000 -0.71	23.46	22.76	23.46	198,209
09 Apr 12	23.48000 -0.47	23.64	23.33	23.59	126,658
05 Apr 12	23.95000 +0.20	23.96	23.64	23.72	120,325
04 Apr 12	23.75000 -0.69	24.17	23.53	24.17	144,899
03 Apr 12	24.44000 -0.15	24.82	24.33	24.61	91,842
02 Apr 12	24.59000 +0.07	24.70	24.36	24.52	185,758
30 Mar 12	24.52000 +0.08	24.83	24.52	24.65	144,632
29 Mar 12	24.44000 -0.10	24.52	24.25	24.39	169,352
28 Mar 12	24.54000 +0.24	24.59	24.29	24.30	114,153
27 Mar 12	24.30000 -0.29	24.80	24.30	24.62	87,940
26 Mar 12	24.59000 +0.49	24.77	24.31	24.32	175,354
23 Mar 12	24.10000 +0.20	24.16	23.82	24.00	176,987
22 Mar 12	23.90000 -0.03	23.92	23.56	23.73	136,376
21 Mar 12	23.93000 -0.14	24.35	23.92	24.15	90,439
20 Mar 12	24.07000 -0.18	24.25	24.05	24.14	113,748
19 Mar 12	24.25000 +0.22	24.50	24.00	24.03	243,044
16 Mar 12	24.03000 -0.09	24.21	23.98	24.15	118,288
15 Mar 12	24.12000 +0.21	24.17	23.78	23.93	81,017
14 Mar 12	23.91000 -0.15	24.20	23.75	24.08	239,530
13 Mar 12	24.06000 +0.30	24.07	23.81	23.96	135,656
12 Mar 12	23.76000 -0.12	23.94	23.69	23.86	81,889
09 Mar 12	23.88000 +0.17	24.09	23.65	23.69	182,806
08 Mar 12	23.71000 +0.10	23.83	23.42	23.78	104,656
07 Mar 12	23.61000 +0.16	23.70	23.46	23.58	129,836
06 Mar 12	23.45000 -0.28	23.69	23.10	23.46	233,269
05 Mar 12	23.73000 -0.22	23.93	23.63	23.91	258,246
02 Mar 12	23.95000 -0.51	24.58	23.79	24.50	143,024
01 Mar 12	24.46000 -0.29	24.79	24.38	24.75	177,908
29 Feb 12	24.75000 -0.74	25.79	24.72	25.56	226,167
28 Feb 12	25.49000 +0.04	25.67	25.34	25.44	160,216
27 Feb 12	25.45000 +0.29	25.52	24.77	25.04	130,558
24 Feb 12	25.16000 +0.16	27.22	24.93	26.23	224,433
23 Feb 12	25.00000 +0.20	25.10	24.59	24.77	131,611
22 Feb 12	24.80000 +0.05	24.94	24.63	24.72	81,919
21 Feb 12	24.75000 -0.39	25.13	24.60	25.13	146,612
17 Feb 12	25.14000 -0.02	25.43	25.04	25.24	121,310
16 Feb 12	25.16000 +0.33	25.23	24.72	24.84	79,816
15 Feb 12	24.83000 -0.06	25.12	24.73	25.03	137,844
14 Feb 12	24.89000 -0.14	24.96	24.68	24.95	138,477
13 Feb 12	25.03000 +0.19	25.20	24.93	25.10	115,881
10 Feb 12	24.84000 -0.19	25.00	24.68	24.79	141,988
09 Feb 12	25.03000 -0.01	25.16	24.76	25.16	229,712
08 Feb 12	25.04000 +0.28	25.14	24.59	24.75	104,011
07 Feb 12	24.76000 -0.04	24.86	24.60	24.69	122,125
06 Feb 12	24.80000 -0.08	24.97	24.66	24.72	127,924
03 Feb 12	24.88000 +0.71	25.02	24.29	24.47	174,796
02 Feb 12	24.17000 +0.23	24.25	23.79	23.94	153,766
01 Feb 12	23.94000 +0.52	24.15	23.50	23.67	199,053
31 Jan 12	23.42000 +0.20	23.58	23.15	23.36	210,266
30 Jan 12	23.22000 +0.40	23.27	22.52	22.65	227,712
27 Jan 12	22.82000 +0.24	22.82	22.46	22.46	129,451
26 Jan 12	22.58000 +0.35	22.62	22.21	22.38	113,425
25 Jan 12	22.23000 +0.72	22.30	21.41	21.50	356,441
24 Jan 12	21.51000 -0.18	21.69	21.35	21.52	212,522
23 Jan 12	21.69000 -0.25	22.15	21.49	22.00	96,193
20 Jan 12	21.94000 +0.09	22.26	21.80	21.80	413,254
19 Jan 12	21.85000 -0.12	22.09	21.85	21.99	211,411
18 Jan 12	21.97000 +0.17	21.97	21.72	21.73	252,351
17 Jan 12	21.80000 +0.02	22.24	21.70	21.96	124,200
13 Jan 12	21.78000 +0.02	21.85	21.50	21.50	77,050
12 Jan 12	21.76000 -0.19	21.98	21.48	21.97	271,024
11 Jan 12	21.95000 +0.05	22.05	21.83	21.83	255,449
10 Jan 12	21.90000 +0.26	21.93	21.71	21.93	143,419
09 Jan 12	21.64000 -0.23	21.87	21.50	21.87	150,094
06 Jan 12	21.87000 -0.33	22.36	21.73	22.16	426,457
05 Jan 12	22.20000 +0.06	22.25	21.82	21.99	93,267
04 Jan 12	22.14000 -0.25	22.27	21.89	22.24	123,612
03 Jan 12	22.39000 +0.29	22.81	22.32	22.55	121,801
30 Dec 11	22.10000 -0.05	22.40	22.06	22.21	122,159
29 Dec 11	22.15000 +0.38	22.20	21.88	21.88	58,075
28 Dec 11	21.77000 -0.52	22.24	21.73	22.24	127,488
27 Dec 11	22.29000 +0.15	22.43	22.05	22.05	61,564
23 Dec 11	22.14000 +0.09	22.22	22.00	22.18	50,033
22 Dec 11	22.05000 +0.31	22.22	21.79	21.81	144,837
21 Dec 11	21.74000 +0.27	21.79	21.17	21.32	84,660
20 Dec 11	21.47000 +0.92	21.53	20.89	20.89	112,868
19 Dec 11	20.55000 -0.05	20.99	20.48	20.70	120,408
16 Dec 11	20.60000 +0.19	20.88	20.24	20.63	218,788
15 Dec 11	20.41000 +0.10	20.59	20.05	20.54	163,580
14 Dec 11	20.31000 -0.25	20.93	20.29	20.44	147,117
13 Dec 11	20.56000 -0.31	21.22	20.50	20.98	79,387
12 Dec 11	20.87000 -0.28	21.08	20.72	20.95	93,373
09 Dec 11	21.15000 +0.39	21.30	20.77	20.85	129,382
08 Dec 11	20.76000 -0.97	21.60	20.67	21.57	117,675
07 Dec 11	21.73000 +0.31	21.81	21.09	21.30	116,543
06 Dec 11	21.42000 -0.27	21.78	21.34	21.74	104,570
05 Dec 11	21.69000 -0.28	22.29	21.51	22.28	150,990
02 Dec 11	21.97000 -0.77	23.10	21.88	23.06	316,261
01 Dec 11	22.74000 +0.62	22.92	21.98	22.20	261,644
30 Nov 11	22.12000 +1.60	22.12	21.27	21.35	283,452
29 Nov 11	20.52000 +0.44	20.73	19.98	20.09	139,807
28 Nov 11	20.08000 +0.76	20.15	19.82	19.91	157,315
25 Nov 11	19.32000 -0.40	19.84	19.31	19.59	37,358
23 Nov 11	19.72000 -0.60	20.17	19.64	20.17	97,675
22 Nov 11	20.32000 -0.10	20.66	20.17	20.42	101,669
21 Nov 11	20.42000 -0.45	20.70	20.34	20.53	93,261
18 Nov 11	20.87000 -0.09	21.06	20.78	20.97	88,360
17 Nov 11	20.96000 -0.21	21.25	20.81	21.20	107,687
16 Nov 11	21.17000 -0.44	21.75	21.11	21.41	131,549
15 Nov 11	21.61000 +0.21	21.73	21.16	21.36	63,850
14 Nov 11	21.40000 -0.37	21.73	21.22	21.73	85,663
11 Nov 11	21.77000 +0.40	21.90	21.57	21.57	68,953
10 Nov 11	21.37000 +0.18	21.56	21.12	21.47	76,001
09 Nov 11	21.19000 -1.01	21.82	21.14	21.70	127,895
08 Nov 11	22.20000 +0.22	22.31	21.56	22.15	88,664
07 Nov 11	21.98000 -0.04	22.03	21.49	21.92	79,178
04 Nov 11	22.02000 -0.15	22.05	21.72	22.02	115,623
03 Nov 11	22.17000 +0.57	22.26	21.44	21.86	97,833
02 Nov 11	21.60000 +0.22	21.83	21.38	21.68	119,964
01 Nov 11	21.38000 -0.95	21.95	21.24	21.55	229,586
31 Oct 11	22.33000 -0.35	22.55	22.10	22.37	217,186
28 Oct 11	22.68000 +0.89	22.84	22.15	22.38	199,835
27 Oct 11	21.79000 +0.43	22.38	21.62	21.99	194,810
26 Oct 11	21.36000 +0.38	21.44	20.94	21.37	121,810
25 Oct 11	20.98000 -0.57	21.46	20.84	21.40	167,768
24 Oct 11	21.55000 +0.49	21.67	21.08	21.08	117,483
21 Oct 11	21.06000 +1.12	21.11	20.28	20.28	282,970
20 Oct 11	19.94000 +0.11	20.03	19.60	19.88	179,278
19 Oct 11	19.83000 -0.17	20.38	19.78	19.89	194,345
18 Oct 11	20.00000 +0.16	20.14	19.57	19.90	241,188
17 Oct 11	19.84000 -0.65	20.42	19.77	20.34	223,345
14 Oct 11	20.49000 +0.09	20.87	20.37	20.64	224,867
13 Oct 11	20.40000 +0.06	20.53	20.28	20.29	523,171
12 Oct 11	20.34000 +0.12	20.56	20.24	20.33	203,612
11 Oct 11	20.22000 +0.22	20.31	19.80	19.84	177,850
10 Oct 11	20.00000 +0.40	20.10	19.73	19.98	175,559
07 Oct 11	19.60000 -0.61	20.31	19.55	20.20	128,978
06 Oct 11	20.21000 +0.35	20.22	19.78	19.78	117,137
05 Oct 11	19.86000 +0.09	20.16	19.64	19.80	111,614
04 Oct 11	19.77000 +0.91	19.82	18.78	18.78	238,198
03 Oct 11	18.86000 -1.15	19.97	18.86	19.82	227,169
30 Sep 11	20.01000 -0.48	20.70	19.98	20.17	204,036
29 Sep 11	20.49000 +0.54	20.91	20.16	20.43	182,573
28 Sep 11	19.95000 -0.27	20.25	19.72	20.25	221,122
27 Sep 11	20.22000 +0.55	20.66	20.01	20.13	146,122
26 Sep 11	19.67000 +0.17	19.71	19.16	19.67	97,707
23 Sep 11	19.50000 +0.19	19.85	19.07	19.27	194,133
22 Sep 11	19.31000 +0.12	19.41	18.55	18.60	251,706
21 Sep 11	19.19000 -0.69	20.09	19.17	19.92	132,155
20 Sep 11	19.88000 -0.30	20.57	19.86	20.26	90,585
19 Sep 11	20.18000 -0.34	20.39	19.78	20.12	151,253
16 Sep 11	20.52000 +0.08	20.82	20.39	20.47	219,996
15 Sep 11	20.44000 +0.29	20.51	19.84	20.34	175,479
14 Sep 11	20.15000 +0.25	20.31	19.83	20.11	454,241
13 Sep 11	19.90000 +0.09	20.10	19.65	19.95	245,763
12 Sep 11	19.81000 -0.26	19.97	19.43	19.71	417,724
09 Sep 11	20.07000 -0.74	20.72	20.00	20.61	221,062
08 Sep 11	20.81000 -0.91	21.72	20.50	21.48	1,162,906
07 Sep 11	21.72000 +0.83	21.72	21.19	21.25	118,145
06 Sep 11	20.89000 -0.02	20.98	20.28	20.28	102,324
02 Sep 11	20.91000 -0.90	21.59	20.90	21.38	136,005
01 Sep 11	21.81000 -0.54	22.60	21.67	22.38	153,712
31 Aug 11	22.35000 +0.33	22.58	21.90	22.13	156,255
30 Aug 11	22.02000 -0.40	22.22	21.64	22.22	281,979
29 Aug 11	22.42000 +1.06	22.42	21.55	21.62	137,327
26 Aug 11	21.36000 +0.59	21.41	20.36	20.66	79,228
25 Aug 11	20.77000 -0.82	21.97	20.72	21.73	119,658
24 Aug 11	21.59000 +0.23	21.76	21.26	21.32	179,005
23 Aug 11	21.36000 +0.88	21.37	20.16	20.54	125,415
22 Aug 11	20.48000 -0.29	21.29	20.42	21.29	132,744
19 Aug 11	20.77000 +0.27	20.99	19.88	20.15	229,336
18 Aug 11	20.50000 -1.20	21.12	20.37	21.12	140,772
17 Aug 11	21.70000 -0.06	22.06	21.45	21.93	116,559
16 Aug 11	21.76000 -0.34	21.92	21.45	21.86	82,527
15 Aug 11	22.10000 +0.49	22.13	21.79	21.89	76,683
12 Aug 11	21.61000 +0.12	21.76	21.22	21.66	83,810
11 Aug 11	21.49000 +0.84	21.81	20.47	20.71	178,078
10 Aug 11	20.65000 -1.38	21.58	20.61	21.50	221,757
09 Aug 11	22.03000 +1.21	22.06	20.44	21.34	363,020
08 Aug 11	20.82000 -1.85	22.56	20.82	22.06	240,425
05 Aug 11	22.67000 -0.27	23.17	22.40	23.17	254,816
04 Aug 11	22.94000 -1.06	24.02	22.94	23.78	153,267
03 Aug 11	24.00000 +0.18	24.03	23.36	23.86	172,612
02 Aug 11	23.82000 -0.41	24.30	23.79	24.08	242,758
01 Aug 11	24.23000 -0.69	24.97	24.03	24.92	268,654
29 Jul 11	24.92000 -0.30	25.06	24.61	24.92	238,658
28 Jul 11	25.22000 -0.14	26.00	25.13	25.23	207,256
27 Jul 11	25.36000 -0.63	25.81	25.30	25.81	195,391
26 Jul 11	25.99000 -0.35	26.41	25.95	26.39	68,122
25 Jul 11	26.34000 -0.36	26.60	26.33	26.42	80,630
22 Jul 11	26.70000 -0.26	26.92	26.60	26.90	53,820
21 Jul 11	26.96000 +0.34	27.04	26.62	26.76	103,373
20 Jul 11	26.62000 -0.62	27.42	26.41	27.28	168,034
19 Jul 11	27.24000 +0.62	27.27	26.50	26.74	238,800
18 Jul 11	26.62000 -0.74	27.41	26.56	27.13	154,442
15 Jul 11	27.36000 +0.02	27.46	27.05	27.46	131,958
14 Jul 11	27.34000 -0.17	27.70	27.25	27.51	123,855
13 Jul 11	27.51000 +0.07	27.81	27.29	27.54	219,077
12 Jul 11	27.44000 +0.18	27.76	27.18	27.18	119,623
11 Jul 11	27.26000 -0.62	27.68	27.19	27.57	155,970
08 Jul 11	27.88000 -0.32	28.00	27.70	27.87	97,365
07 Jul 11	28.20000 +0.34	28.33	27.89	28.14	124,358
06 Jul 11	27.86000 +0.45	28.03	27.29	27.38	192,811
05 Jul 11	27.41000 +0.18	27.44	26.72	27.18	154,196
01 Jul 11	27.23000 +0.41	27.40	26.80	26.87	187,493
30 Jun 11	26.82000 +0.18	26.94	26.41	26.64	109,979
29 Jun 11	26.64000 -0.34	27.25	26.40	27.13	102,138
28 Jun 11	26.98000 +0.21	26.98	26.69	26.79	74,146
27 Jun 11	26.77000 +0.39	26.90	26.32	26.32	77,166
24 Jun 11	26.38000 -0.35	26.76	26.05	26.76	211,084
23 Jun 11	26.73000 -0.08	26.77	26.17	26.50	123,491
22 Jun 11	26.81000 +0.16	27.09	26.52	26.54	111,562
21 Jun 11	26.65000 +0.38	27.04	26.17	26.39	191,810
20 Jun 11	26.27000 +0.07	26.85	25.91	26.06	169,287
17 Jun 11	26.20000 -0.13	26.48	26.10	26.44	239,544
16 Jun 11	26.33000 +0.08	26.67	26.06	26.25	170,190
15 Jun 11	26.25000 -0.57	26.72	26.19	26.56	92,797
14 Jun 11	26.82000 +0.54	26.97	26.27	26.50	110,273
13 Jun 11	26.28000 -0.23	26.53	26.13	26.53	108,982
10 Jun 11	26.51000 -0.71	27.07	26.48	27.02	136,674
09 Jun 11	27.22000 -0.06	27.45	27.20	27.30	113,961
08 Jun 11	27.28000 -0.12	27.45	27.06	27.36	121,980
07 Jun 11	27.40000 +0.03	27.84	27.27	27.64	129,627
06 Jun 11	27.37000 -0.24	27.79	27.30	27.66	94,396
03 Jun 11	27.61000 -0.54	27.92	27.59	27.78	95,945
02 Jun 11	28.15000 -0.02	28.37	27.75	28.15	88,527
01 Jun 11	28.17000 -0.78	28.95	28.11	28.86	175,180
31 May 11	28.95000 +0.40	29.00	28.51	28.78	197,961
27 May 11	28.55000 -0.18	28.90	28.40	28.90	145,081
26 May 11	28.73000 +0.21	28.79	28.28	28.41	65,813
25 May 11	28.52000 +0.24	28.69	28.16	28.18	204,909
24 May 11	28.28000 +0.18	28.48	27.93	28.18	131,406
23 May 11	28.10000 -0.73	28.41	28.08	28.39	117,840
20 May 11	28.83000 +0.02	28.93	28.49	28.69	238,011
19 May 11	28.81000 +0.22	29.06	28.51	28.98	286,168
18 May 11	28.59000 +0.20	28.60	28.22	28.40	204,979
17 May 11	28.39000 +0.06	28.47	28.07	28.14	203,615
16 May 11	28.33000 -0.31	28.63	28.05	28.37	170,160
13 May 11	28.64000 +0.06	28.89	28.26	28.65	302,931
12 May 11	28.58000 +1.36	28.59	27.02	27.14	383,938
11 May 11	27.22000 -0.45	27.66	27.07	27.63	99,374
10 May 11	27.67000 +0.47	27.74	27.29	27.30	217,129
09 May 11	27.20000 +0.36	27.72	26.91	27.72	141,421
06 May 11	26.84000 +0.08	27.15	26.70	27.13	82,302
05 May 11	26.76000 -0.24	27.22	26.61	26.79	96,732
04 May 11	27.00000 -0.06	27.49	26.75	27.13	99,030
03 May 11	27.06000 +0.01	27.18	26.82	27.06	440,674
02 May 11	27.05000 -0.02	27.28	26.98	27.25	217,993
29 Apr 11	27.07000 +1.44	27.59	26.13	26.14	365,552
28 Apr 11	25.63000 -0.06	25.79	25.50	25.70	223,880
27 Apr 11	25.69000 +0.26	25.77	25.50	25.50	182,792
26 Apr 11	25.43000 -0.07	25.61	25.42	25.51	164,835
25 Apr 11	25.50000 -0.33	25.81	25.33	25.64	108,383
21 Apr 11	25.83000 -0.19	26.35	25.69	26.19	125,545
20 Apr 11	26.02000 +0.70	26.03	25.50	25.74	247,165
19 Apr 11	25.32000 -0.46	25.92	25.20	25.86	169,014
18 Apr 11	25.78000 -0.25	26.12	25.66	26.12	122,173
15 Apr 11	26.03000 +0.24	26.06	25.65	25.75	168,314
14 Apr 11	25.79000 +0.00	25.90	25.47	25.59	51,736
13 Apr 11	25.79000 -0.16	26.14	25.63	26.10	94,458
12 Apr 11	25.95000 -0.25	26.24	25.94	26.04	52,671
11 Apr 11	26.20000 +0.16	26.31	26.02	26.02	61,816
08 Apr 11	26.04000 -0.28	26.76	25.92	26.50	67,121
07 Apr 11	26.32000 +0.16	26.51	26.06	26.22	67,045
06 Apr 11	26.16000 -0.03	26.43	26.15	26.25	126,672
05 Apr 11	26.19000 +0.04	26.29	26.02	26.15	66,858
04 Apr 11	26.15000 +0.03	26.33	25.94	26.13	98,197
01 Apr 11	26.12000 -0.34	26.92	25.99	26.61	138,684
31 Mar 11	26.46000 +0.13	26.52	26.16	26.24	80,177
30 Mar 11	26.33000 +0.26	26.40	25.93	26.11	89,399
29 Mar 11	26.07000 +0.37	26.11	25.70	25.71	47,157
28 Mar 11	25.70000 -0.25	26.10	25.69	26.09	79,396
25 Mar 11	25.95000 +0.45	26.40	25.92	25.96	143,709
24 Mar 11	25.50000 -0.07	25.90	25.41	25.71	88,838
23 Mar 11	25.57000 +0.62	25.61	24.66	24.87	253,685
22 Mar 11	24.95000 -0.08	25.31	24.93	25.03	94,562
21 Mar 11	25.03000 +0.40	25.26	24.78	24.85	123,154
18 Mar 11	24.63000 +0.32	24.73	24.31	24.61	153,893
17 Mar 11	24.31000 -0.01	24.73	24.25	24.73	97,984
16 Mar 11	24.32000 -0.37	24.83	24.25	24.66	162,653
15 Mar 11	24.69000 -0.26	24.87	24.42	24.45	89,699
14 Mar 11	24.95000 -0.36	25.52	24.81	25.13	72,414
11 Mar 11	25.31000 +0.18	25.54	24.88	25.00	103,236
10 Mar 11	25.13000 -1.07	25.90	25.12	25.90	114,404
09 Mar 11	26.20000 +0.41	26.66	25.80	25.83	139,421
08 Mar 11	25.79000 +0.90	25.84	24.77	24.94	153,701
07 Mar 11	24.89000 -0.44	25.52	24.66	25.47	128,089
04 Mar 11	25.33000 +0.00	25.90	25.13	25.38	183,929
03 Mar 11	25.33000 +0.43	25.49	24.99	25.14	169,674
02 Mar 11	24.90000 -0.01	25.13	24.78	24.93	262,320
01 Mar 11	24.91000 +0.03	25.40	24.88	24.98	127,213
28 Feb 11	24.88000 +0.01	25.37	24.79	25.02	264,167
25 Feb 11	24.87000 +0.82	25.10	23.25	23.25	284,347
24 Feb 11	24.05000 +0.40	24.18	23.65	23.65	97,329
23 Feb 11	23.65000 -0.42	24.31	23.61	24.05	93,943
22 Feb 11	24.07000 -0.20	24.45	23.91	24.06	194,662
18 Feb 11	24.27000 -0.07	24.55	24.20	24.25	126,948
17 Feb 11	24.34000 +0.10	24.53	24.16	24.18	108,239
16 Feb 11	24.24000 +0.41	24.50	23.90	23.98	98,779
15 Feb 11	23.83000 -0.27	24.27	23.75	23.99	119,449
14 Feb 11	24.10000 -0.07	24.31	24.03	24.21	46,112
11 Feb 11	24.17000 +0.36	24.17	23.64	23.67	99,625
10 Feb 11	23.81000 -0.04	23.94	23.67	23.67	82,108
09 Feb 11	23.85000 -0.07	23.92	23.45	23.76	51,600
08 Feb 11	23.92000 -0.01	23.97	23.64	23.85	53,603
07 Feb 11	23.93000 +0.13	24.20	23.78	23.78	74,080
04 Feb 11	23.80000 +0.03	23.98	23.57	23.77	74,718
03 Feb 11	23.77000 +0.11	23.80	23.31	23.65	62,257
02 Feb 11	23.66000 -0.17	23.95	23.64	23.74	34,586
01 Feb 11	23.83000 +0.28	24.11	23.54	23.65	127,617
31 Jan 11	23.55000 +0.33	23.58	23.03	23.34	103,528
28 Jan 11	23.22000 -0.69	23.92	23.12	23.83	100,199
27 Jan 11	23.91000 +0.47	24.01	23.38	23.38	133,643
26 Jan 11	23.44000 +0.32	23.76	23.14	23.14	120,209
25 Jan 11	23.12000 +0.18	23.20	22.94	22.99	94,574
24 Jan 11	22.94000 -0.12	23.26	22.91	22.98	82,644
21 Jan 11	23.06000 -0.54	23.73	23.00	23.73	109,501
20 Jan 11	23.60000 -0.21	23.90	23.54	23.71	64,874
19 Jan 11	23.81000 -0.53	24.28	23.68	24.27	111,866
18 Jan 11	24.34000 +0.20	24.40	23.94	24.05	295,961
14 Jan 11	24.14000 +0.41	24.21	23.71	23.76	122,341
13 Jan 11	23.73000 -0.36	24.13	23.61	24.13	31,211
12 Jan 11	24.09000 +0.20	24.17	23.88	24.04	48,849
11 Jan 11	23.89000 +0.52	23.95	23.44	23.51	108,074
10 Jan 11	23.37000 -0.29	23.55	23.27	23.51	80,847
07 Jan 11	23.66000 -0.09	23.82	23.20	23.82	132,641
06 Jan 11	23.75000 -0.08	23.85	23.60	23.80	71,509
05 Jan 11	23.83000 -0.01	24.13	23.75	23.88	100,536
04 Jan 11	23.84000 -0.71	24.60	23.47	24.60	159,999
03 Jan 11	24.55000 +0.40	24.78	24.32	24.40	84,295
31 Dec 10	24.15000 -0.62	24.84	24.13	24.76	55,457
30 Dec 10	24.77000 -0.13	24.99	24.75	24.92	95,105
29 Dec 10	24.90000 +0.25	25.11	24.63	24.69	158,384
28 Dec 10	24.65000 -0.02	24.72	24.44	24.68	67,688
27 Dec 10	24.67000 +0.40	24.73	24.18	24.22	26,958
23 Dec 10	24.27000 -0.09	24.41	24.22	24.41	33,057
22 Dec 10	24.36000 -0.09	24.48	24.18	24.41	72,591
21 Dec 10	24.45000 +0.14	24.58	24.21	24.45	56,985
20 Dec 10	24.31000 +0.38	24.47	24.00	24.04	99,182
17 Dec 10	23.93000 +0.21	23.97	23.56	23.76	267,643
16 Dec 10	23.72000 -0.13	24.12	23.67	23.88	114,609
15 Dec 10	23.85000 -0.06	24.19	23.79	23.91	62,690
14 Dec 10	23.91000 +0.25	23.99	23.52	23.63	48,230
13 Dec 10	23.66000 +0.26	23.70	23.32	23.47	139,741
10 Dec 10	23.40000 +0.47	23.44	22.88	23.03	82,825
09 Dec 10	22.93000 +0.06	23.11	22.88	23.07	56,590
08 Dec 10	22.87000 +0.07	23.01	22.68	22.86	93,303
07 Dec 10	22.80000 +0.41	22.82	22.35	22.62	71,098
06 Dec 10	22.39000 +0.03	22.47	22.20	22.28	34,219
03 Dec 10	22.36000 -0.13	22.41	21.97	22.33	92,739
02 Dec 10	22.49000 +0.08	22.61	22.22	22.40	74,264
01 Dec 10	22.41000 +0.50	22.67	22.16	22.28	136,050
30 Nov 10	21.91000 -0.53	22.35	21.88	22.20	273,010
29 Nov 10	22.44000 -0.13	22.58	21.90	22.40	125,864
26 Nov 10	22.57000 -0.14	22.75	22.33	22.62	22,197
24 Nov 10	22.71000 +0.46	22.81	22.35	22.43	81,198
23 Nov 10	22.25000 -0.16	22.29	21.98	22.17	53,056
22 Nov 10	22.41000 -0.05	22.61	22.15	22.38	86,201
19 Nov 10	22.46000 -0.11	22.64	22.32	22.60	61,410
18 Nov 10	22.57000 +0.32	22.83	22.48	22.56	78,603
17 Nov 10	22.25000 -0.07	22.44	22.10	22.33	76,625
16 Nov 10	22.32000 -0.31	22.69	22.11	22.52	86,343
15 Nov 10	22.63000 +0.33	22.89	22.32	22.41	57,344
12 Nov 10	22.30000 -0.01	22.49	22.10	22.10	69,786
11 Nov 10	22.31000 +0.06	22.47	22.00	22.01	80,113
10 Nov 10	22.25000 +0.31	22.27	21.80	21.98	101,986
09 Nov 10	21.94000 -0.45	22.48	21.81	22.48	225,703
08 Nov 10	22.39000 -0.21	22.62	22.16	22.50	273,218
05 Nov 10	22.60000 +0.20	22.71	22.39	22.47	316,476
04 Nov 10	22.40000 +0.43	22.45	22.01	22.25	473,095
03 Nov 10	21.97000 -0.18	22.31	21.77	22.25	262,983
02 Nov 10	22.15000 +0.33	22.27	21.75	21.92	330,088
01 Nov 10	21.82000 +0.07	21.99	21.61	21.89	264,620
29 Oct 10	21.75000 -1.89	22.65	21.65	22.65	446,845
28 Oct 10	23.64000 +0.00	23.86	23.50	23.86	90,990
27 Oct 10	23.64000 +0.09	23.71	23.10	23.41	115,325
26 Oct 10	23.55000 +0.03	23.71	23.23	23.37	37,287
25 Oct 10	23.52000 +0.10	23.74	23.39	23.57	77,318
22 Oct 10	23.42000 +0.02	23.58	23.33	23.46	64,543
21 Oct 10	23.40000 -0.15	23.88	23.11	23.70	68,554
20 Oct 10	23.55000 +0.22	23.75	23.34	23.44	59,516
19 Oct 10	23.33000 -0.56	23.81	23.22	23.64	82,032
18 Oct 10	23.89000 +0.47	23.93	23.52	23.53	166,694
15 Oct 10	23.42000 +0.09	23.63	23.21	23.44	120,436
14 Oct 10	23.33000 +0.10	23.69	23.14	23.27	90,823
13 Oct 10	23.23000 +0.68	23.26	22.44	22.63	221,591
12 Oct 10	22.55000 +0.04	22.60	22.20	22.40	158,942
11 Oct 10	22.51000 -0.05	22.71	22.44	22.54	73,346
08 Oct 10	22.56000 -0.02	22.71	22.50	22.52	66,518
07 Oct 10	22.58000 -0.23	22.97	22.55	22.97	204,848
06 Oct 10	22.81000 -0.07	22.87	22.73	22.81	122,986
05 Oct 10	22.88000 +0.59	22.96	22.21	22.38	148,337
04 Oct 10	22.29000 -0.55	22.77	22.15	22.76	122,064
01 Oct 10	22.84000 -0.35	23.38	22.71	23.23	139,371
30 Sep 10	23.19000 -0.27	23.62	23.13	23.61	111,099
29 Sep 10	23.46000 +0.28	23.57	23.03	23.05	211,587
28 Sep 10	23.18000 +0.27	23.24	22.59	23.01	139,434
27 Sep 10	22.91000 -0.04	22.98	22.65	22.98	108,317
24 Sep 10	22.95000 +0.90	22.95	22.10	22.26	155,316
23 Sep 10	22.05000 -0.37	22.61	22.02	22.25	103,213
22 Sep 10	22.42000 -0.05	22.52	22.03	22.47	225,983
21 Sep 10	22.47000 -0.18	22.87	22.47	22.70	123,609
20 Sep 10	22.65000 +0.70	22.71	21.76	21.96	160,303
17 Sep 10	21.95000 -0.07	22.30	21.86	22.11	137,132
16 Sep 10	22.02000 -0.25	22.28	21.80	22.19	63,767
15 Sep 10	22.27000 +0.31	22.43	21.85	21.95	53,078
14 Sep 10	21.96000 -0.06	22.25	21.90	22.03	89,151
13 Sep 10	22.02000 +0.35	22.24	21.65	21.85	101,718
10 Sep 10	21.67000 -0.04	21.97	21.63	21.76	76,944
09 Sep 10	21.71000 +0.07	21.94	21.35	21.80	132,671
08 Sep 10	21.64000 -0.17	21.96	21.54	21.84	274,587
07 Sep 10	21.81000 -0.39	22.16	21.72	22.16	158,195
03 Sep 10	22.20000 -0.10	22.61	22.14	22.52	173,449
02 Sep 10	22.30000 +0.27	22.36	22.03	22.16	154,439
01 Sep 10	22.03000 +0.08	22.48	21.91	22.23	164,589
31 Aug 10	21.95000 +0.02	22.09	21.64	21.85	141,768
30 Aug 10	21.93000 -0.18	22.45	21.91	21.99	136,706
27 Aug 10	22.11000 +0.29	22.15	21.71	21.94	134,324
26 Aug 10	21.82000 -0.43	22.39	21.81	22.35	157,098
25 Aug 10	22.25000 +0.19	22.28	21.85	21.95	157,649
24 Aug 10	22.06000 -0.64	22.52	21.90	22.52	213,132
23 Aug 10	22.70000 -0.59	23.61	22.64	23.43	126,130
20 Aug 10	23.29000 +0.11	23.38	22.46	23.03	152,136
19 Aug 10	23.18000 +0.05	23.34	22.61	23.00	152,600
18 Aug 10	23.13000 +0.41	23.47	22.45	22.63	123,575
17 Aug 10	22.72000 +0.57	22.91	22.28	22.28	65,943
16 Aug 10	22.15000 +0.16	22.35	21.69	21.98	67,505
13 Aug 10	21.99000 -0.39	22.35	21.95	22.25	80,049
12 Aug 10	22.38000 -0.02	22.53	21.97	22.17	84,164
11 Aug 10	22.40000 -0.79	22.90	22.31	22.90	141,565
10 Aug 10	23.19000 -0.09	23.40	22.70	23.07	98,910
09 Aug 10	23.28000 +0.48	23.46	22.75	22.86	74,733
06 Aug 10	22.80000 -0.04	22.83	22.17	22.66	87,317
05 Aug 10	22.84000 -0.10	23.09	22.67	22.77	77,446
04 Aug 10	22.94000 +0.25	22.97	22.70	22.70	99,138
03 Aug 10	22.69000 -0.19	23.07	22.60	22.87	104,568
02 Aug 10	22.88000 +0.30	23.13	22.55	22.85	137,947
30 Jul 10	22.58000 -0.27	23.10	22.31	22.66	126,941
29 Jul 10	22.85000 -0.01	23.12	22.09	22.09	148,720
28 Jul 10	22.86000 -0.64	23.46	22.81	23.40	121,984
27 Jul 10	23.50000 -0.10	24.00	23.47	23.74	141,641
26 Jul 10	23.60000 +0.47	23.64	23.12	23.12	114,854
23 Jul 10	23.13000 +0.66	23.37	22.44	22.46	170,787
22 Jul 10	22.47000 +0.62	22.64	22.10	22.14	257,011
21 Jul 10	21.85000 -0.78	22.77	21.84	22.73	114,493
20 Jul 10	22.63000 +0.01	22.65	22.17	22.48	189,040
19 Jul 10	22.62000 -0.47	23.24	22.59	23.16	103,635
16 Jul 10	23.09000 -0.46	23.64	22.92	23.45	237,183
15 Jul 10	23.55000 -0.13	23.67	23.27	23.66	133,299
14 Jul 10	23.68000 +0.10	23.73	23.36	23.58	139,819
13 Jul 10	23.58000 +0.34	23.74	23.35	23.42	314,327
12 Jul 10	23.24000 +0.08	23.30	22.86	23.17	170,920
09 Jul 10	23.16000 +0.35	23.19	22.76	22.77	212,107
08 Jul 10	22.81000 +0.61	22.84	22.17	22.30	135,524
07 Jul 10	22.20000 +0.22	22.24	21.83	22.08	122,455
06 Jul 10	21.98000 -0.02	22.40	21.78	22.12	182,504
02 Jul 10	22.00000 +0.09	22.12	21.74	21.99	136,137
01 Jul 10	21.91000 -0.40	22.28	21.68	22.27	198,318
30 Jun 10	22.31000 +0.11	22.73	22.25	22.26	206,613
29 Jun 10	22.20000 -0.30	22.47	21.99	22.25	267,078
28 Jun 10	22.50000 +0.07	23.08	22.28	22.28	175,377
25 Jun 10	22.43000 +0.45	22.72	21.73	22.03	690,652
24 Jun 10	21.98000 -0.21	22.42	21.94	22.07	149,582
23 Jun 10	22.19000 -0.13	22.42	21.95	22.26	210,377
22 Jun 10	22.32000 +0.18	22.76	22.09	22.22	229,932
21 Jun 10	22.14000 +0.26	22.42	21.90	22.08	136,946
18 Jun 10	21.88000 +0.73	21.94	21.25	21.28	240,294
17 Jun 10	21.15000 +0.20	21.25	20.91	21.01	206,902
16 Jun 10	20.95000 -0.11	21.08	20.85	20.98	95,392
15 Jun 10	21.06000 +0.34	21.12	20.70	20.82	165,895
14 Jun 10	20.72000 +0.02	21.00	20.67	20.87	75,785
11 Jun 10	20.70000 +0.23	20.74	20.29	20.29	132,387
10 Jun 10	20.47000 +0.22	20.57	20.11	20.43	186,095
09 Jun 10	20.25000 +0.01	20.58	20.11	20.38	83,038
08 Jun 10	20.24000 -0.22	20.57	19.94	20.48	124,746
07 Jun 10	20.46000 -0.30	21.08	20.39	20.94	155,002
04 Jun 10	20.76000 -0.84	21.34	20.73	21.27	138,065
03 Jun 10	21.60000 -0.07	21.84	21.47	21.59	161,833
02 Jun 10	21.67000 +0.67	21.68	20.97	21.09	97,409
01 Jun 10	21.00000 -0.08	21.35	20.96	20.96	177,575
28 May 10	21.08000 -0.09	21.36	20.98	21.13	86,086
27 May 10	21.17000 +0.31	21.22	20.82	21.14	320,071
26 May 10	20.86000 +0.08	21.03	20.72	20.86	433,953
25 May 10	20.78000 -0.16	20.82	20.34	20.63	176,202
24 May 10	20.94000 -0.55	21.69	20.91	21.46	162,737
21 May 10	21.49000 -0.12	21.66	21.02	21.41	167,721
20 May 10	21.61000 -0.85	22.18	21.61	22.11	215,968
19 May 10	22.46000 -0.03	22.58	22.21	22.54	227,498
18 May 10	22.49000 +0.01	22.73	22.36	22.62	161,364
17 May 10	22.48000 +0.11	22.53	21.81	22.48	217,521
14 May 10	22.37000 +0.14	22.42	21.95	22.04	177,269
13 May 10	22.23000 +0.11	22.30	21.84	22.03	313,459
12 May 10	22.12000 +0.16	22.23	21.80	21.99	285,277
11 May 10	21.96000 +0.11	22.13	21.73	21.73	172,762
10 May 10	21.85000 +0.47	22.31	21.51	21.68	216,141
07 May 10	21.38000 +0.03	21.54	21.00	21.35	299,820
06 May 10	21.35000 -0.60	22.03	20.72	21.85	163,758
05 May 10	21.95000 +0.00	22.08	21.81	21.91	260,107
04 May 10	21.95000 -0.24	22.03	21.80	21.93	125,568
03 May 10	22.19000 -0.15	22.41	21.89	22.40	271,520
30 Apr 10	22.34000 -0.83	23.11	22.34	22.40	366,372
29 Apr 10	23.17000 -0.30	24.00	23.06	23.66	315,775
28 Apr 10	23.47000 -0.53	24.42	23.32	24.15	324,114
27 Apr 10	24.00000 +0.74	24.43	23.03	23.03	791,078
26 Apr 10	23.26000 +0.24	23.38	22.98	23.09	160,470
23 Apr 10	23.02000 +0.15	23.05	22.73	22.92	75,864
22 Apr 10	22.87000 +0.21	22.90	22.41	22.44	100,043
21 Apr 10	22.66000 +0.20	22.66	22.19	22.50	107,130
20 Apr 10	22.46000 +0.19	22.49	22.18	22.28	51,779
19 Apr 10	22.27000 +0.11	22.30	21.80	22.04	143,370
16 Apr 10	22.16000 -0.02	22.20	21.91	22.18	111,985
15 Apr 10	22.18000 +0.19	22.27	21.90	21.94	136,653
14 Apr 10	21.99000 +0.25	22.05	21.59	21.76	81,421
13 Apr 10	21.74000 -0.14	21.93	21.51	21.79	110,551
12 Apr 10	21.88000 +0.51	21.92	21.32	21.46	114,198
09 Apr 10	21.37000 -0.13	21.67	21.28	21.45	49,616
08 Apr 10	21.50000 -0.04	21.59	21.34	21.55	52,634
07 Apr 10	21.54000 -0.03	21.68	21.34	21.62	94,953
06 Apr 10	21.57000 +0.27	21.68	21.07	21.26	168,681
05 Apr 10	21.30000 +0.40	21.61	20.89	20.89	99,611
01 Apr 10	20.90000 -0.29	21.25	20.73	21.23	110,414
31 Mar 10	21.19000 +0.23	21.69	20.81	20.98	273,939
30 Mar 10	20.96000 +0.36	21.14	20.60	20.67	136,416
29 Mar 10	20.60000 -0.06	20.76	20.48	20.76	32,032
26 Mar 10	20.66000 +0.12	20.73	20.51	20.53	64,342
25 Mar 10	20.54000 -0.40	21.16	20.54	21.08	97,929
24 Mar 10	20.94000 -0.17	21.28	20.90	21.13	56,419
23 Mar 10	21.11000 +0.21	21.16	20.63	20.97	100,376
22 Mar 10	20.90000 +0.28	21.08	20.50	20.50	58,602
19 Mar 10	20.62000 +0.09	20.69	20.47	20.66	123,642
18 Mar 10	20.53000 +0.14	20.62	20.39	20.39	89,478
17 Mar 10	20.39000 +0.16	20.48	20.19	20.20	114,808
16 Mar 10	20.23000 -0.09	20.31	20.09	20.31	64,311
15 Mar 10	20.32000 -0.16	20.51	20.23	20.39	99,199
12 Mar 10	20.48000 -0.14	20.76	20.18	20.74	106,474
11 Mar 10	20.62000 -0.22	20.83	20.55	20.71	76,013
10 Mar 10	20.84000 +0.01	21.10	20.72	20.83	53,174
09 Mar 10	20.83000 -0.07	21.01	20.70	20.86	109,658
08 Mar 10	20.90000 -0.24	21.12	20.83	21.10	79,120
05 Mar 10	21.14000 +0.02	21.40	20.92	21.11	159,344
04 Mar 10	21.12000 +0.83	21.14	20.38	20.38	291,943
03 Mar 10	20.29000 +0.80	20.38	19.58	19.58	380,121
02 Mar 10	19.49000 +0.07	19.59	19.11	19.42	164,382
01 Mar 10	19.42000 -0.10	19.79	19.30	19.54	170,718
26 Feb 10	19.52000 -0.17	19.90	19.47	19.70	167,263
25 Feb 10	19.69000 +0.24	19.80	19.12	19.22	243,791
24 Feb 10	19.45000 -0.22	20.10	19.32	19.44	544,106
23 Feb 10	19.67000 -0.30	20.00	19.64	19.96	108,462
22 Feb 10	19.97000 -0.11	20.26	19.80	20.10	111,130
19 Feb 10	20.08000 -0.05	20.14	19.99	20.10	134,025
18 Feb 10	20.13000 +0.08	20.18	19.97	20.00	100,391
17 Feb 10	20.05000 +0.25	20.08	19.74	19.87	73,511
16 Feb 10	19.80000 +0.00	19.93	19.57	19.93	85,053
12 Feb 10	19.80000 +0.08	19.92	19.51	19.53	102,327
11 Feb 10	19.72000 -0.02	19.85	19.36	19.64	72,281
10 Feb 10	19.74000 -0.01	19.82	19.29	19.64	87,257
09 Feb 10	19.75000 +0.13	19.84	19.52	19.84	59,318
08 Feb 10	19.62000 -0.31	20.04	19.59	19.94	65,890
05 Feb 10	19.93000 +0.17	20.05	19.52	19.83	200,179
04 Feb 10	19.76000 -0.22	20.01	19.67	19.82	128,011
03 Feb 10	19.98000 +0.06	20.01	19.59	19.79	287,812
02 Feb 10	19.92000 +0.01	20.00	19.70	19.92	151,001
01 Feb 10	19.91000 +0.26	19.96	19.63	19.73	136,546
29 Jan 10	19.65000 -0.23	20.10	19.65	19.94	260,483
28 Jan 10	19.88000 -0.43	20.33	19.83	20.28	156,666
27 Jan 10	20.31000 +0.02	20.36	20.00	20.17	165,722
26 Jan 10	20.29000 -0.32	20.75	20.16	20.64	231,042
25 Jan 10	20.61000 -0.04	20.89	20.31	20.72	169,721
22 Jan 10	20.65000 -0.31	21.05	20.57	20.85	185,711
21 Jan 10	20.96000 -0.12	21.16	20.67	21.04	234,194
20 Jan 10	21.08000 -0.12	21.31	20.75	21.00	215,412
19 Jan 10	21.20000 +0.32	21.33	20.78	20.81	149,174
15 Jan 10	20.88000 -0.18	21.15	20.56	21.15	203,240
14 Jan 10	21.06000 +0.32	21.22	20.79	20.79	199,804
13 Jan 10	20.74000 +0.24	20.90	20.39	20.62	142,056
12 Jan 10	20.50000 +0.15	20.78	20.18	20.18	392,176
11 Jan 10	20.35000 +0.38	20.35	19.89	19.99	162,145
08 Jan 10	19.97000 +0.49	20.18	19.49	19.49	150,592
07 Jan 10	19.48000 -0.09	19.72	19.29	19.60	132,416
06 Jan 10	19.57000 +0.33	19.80	19.00	19.17	537,136
05 Jan 10	19.24000 -0.31	19.51	18.99	19.48	274,539
04 Jan 10	19.55000 +0.32	19.55	19.19	19.36	269,200
31 Dec 09	19.23000 -0.23	19.54	19.22	19.50	65,146
30 Dec 09	19.46000 -0.28	19.73	19.40	19.62	146,975
29 Dec 09	19.74000 +0.30	19.83	19.24	19.53	61,468
28 Dec 09	19.44000 +0.00	19.61	19.20	19.61	41,001

Integer Holdings Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	126.70000 -0.05	126.83	126.69	126.77	904,730
19 Oct 26	126.75000 +0.05	126.78	126.70	126.74	478,642
16 Oct 26	126.70000 -0.02	126.79	126.63	126.74	724,436
15 Oct 26	126.72000 +0.11	126.75	126.65	126.65	497,606
14 Oct 26	126.61000 +0.02	126.71	126.61	126.67	680,850
13 Oct 26	126.59000 +0.07	126.67	126.58	126.64	1,703,657
12 Oct 26	126.52000 -0.09	126.74	126.52	126.65	1,042,977
09 Oct 26	126.61000 -0.04	126.70	126.58	126.58	1,439,778
08 Oct 26	126.65000 +0.06	126.72	126.52	126.52	1,140,103
07 Oct 26	126.59000 +0.12	126.63	126.47	126.60	356,586
06 Oct 26	126.47000 +0.02	126.58	126.47	126.52	310,378
05 Oct 26	126.45000 +0.00	126.65	126.45	126.46	578,569
02 Oct 26	126.45000 +0.03	126.54	126.44	126.45	471,804
01 Oct 26	126.42000 +0.07	126.47	126.37	126.42	410,177
30 Sep 26	126.35000 +0.02	126.44	126.35	126.35	669,793
29 Sep 26	126.33000 -0.05	126.41	126.28	126.38	1,548,902
28 Sep 26	126.38000 +0.04	126.38	126.23	126.28	1,527,255
25 Sep 26	126.34000 +0.17	126.35	126.21	126.26	567,413
24 Sep 26	126.17000 -0.15	126.43	126.16	126.30	816,563
23 Sep 26	126.32000 -0.01	126.44	126.28	126.40	527,946
22 Sep 26	126.33000 -0.05	126.44	126.32	126.40	555,052
21 Sep 26	126.38000 +0.10	126.53	126.27	126.53	661,065
18 Sep 26	126.28000 -0.05	126.44	126.25	126.35	820,462
17 Sep 26	126.33000 +0.22	126.54	126.17	126.35	709,196
16 Sep 26	126.11000 -0.10	126.39	126.10	126.18	1,124,092
15 Sep 26	126.21000 +0.08	126.31	126.12	126.15	515,945
14 Sep 26	126.13000 +0.13	126.30	126.12	126.30	708,757
11 Sep 26	126.00000 -0.05	126.29	125.98	126.29	449,893
10 Sep 26	126.05000 +0.19	126.13	125.87	126.00	550,467
09 Sep 26	125.86000 -0.34	126.44	125.86	126.31	1,131,209
08 Sep 26	126.20000 -0.30	126.45	126.20	126.30	561,455
04 Sep 26	126.50000 +1.00	126.79	125.84	125.84	1,610,993
03 Sep 26	125.50000 +0.19	125.60	125.37	125.39	653,522
02 Sep 26	125.31000 -0.08	125.45	125.27	125.41	642,065
01 Sep 26	125.39000 +0.14	125.50	125.30	125.31	1,173,272
31 Aug 26	125.25000 -0.08	125.40	125.25	125.30	674,676
28 Aug 26	125.33000 +0.03	125.45	125.23	125.45	569,648
27 Aug 26	125.30000 +0.11	125.46	125.29	125.32	461,012
26 Aug 26	125.19000 -0.20	125.49	125.12	125.35	456,538
25 Aug 26	125.39000 +0.32	125.49	125.15	125.15	681,819
24 Aug 26	125.07000 -0.13	125.35	124.84	125.35	751,448
21 Aug 26	125.20000 -0.01	125.44	125.15	125.40	929,525
20 Aug 26	125.21000 -0.09	125.47	125.18	125.30	964,100
19 Aug 26	125.30000 +0.21	125.39	125.05	125.29	656,658
18 Aug 26	125.09000 +0.01	125.29	125.04	125.20	761,322
17 Aug 26	125.08000 -0.18	125.33	125.08	125.23	429,948
14 Aug 26	125.26000 +0.20	125.44	125.14	125.15	368,653
13 Aug 26	125.06000 -0.02	125.44	125.00	125.40	1,264,971
12 Aug 26	125.08000 +0.04	125.34	125.00	125.05	948,893
11 Aug 26	125.04000 -0.04	125.44	124.90	125.19	1,961,255
10 Aug 26	125.08000 -0.19	125.36	125.01	125.21	708,565
07 Aug 26	125.27000 -0.80	125.50	125.01	125.50	1,055,783
06 Aug 26	126.07000 +1.07	126.14	124.81	124.97	1,823,141
05 Aug 26	125.00000 -0.05	125.10	124.69	124.90	1,890,477
04 Aug 26	125.05000 +0.60	125.14	124.45	124.78	3,482,411
03 Aug 26	124.45000 +3.24	125.54	124.37	125.10	12,617,631
31 Jul 26	121.21000 +20.35	123.50	99.52	100.87	2,607,152
30 Jul 26	100.86000 +1.04	101.00	98.40	99.35	398,317
29 Jul 26	99.82000 -0.56	101.24	99.31	99.49	407,552
28 Jul 26	100.38000 +0.98	101.96	98.56	98.56	522,450
27 Jul 26	99.40000 +0.78	100.87	98.31	99.61	651,368
24 Jul 26	98.62000 +1.12	99.30	97.80	98.51	276,818
23 Jul 26	97.50000 +0.94	97.87	95.55	97.87	400,215
22 Jul 26	96.56000 +0.25	98.14	96.09	97.04	215,525
21 Jul 26	96.31000 +0.22	96.47	94.90	95.42	329,463
20 Jul 26	96.09000 +0.67	96.94	94.96	95.18	280,016
17 Jul 26	95.42000 -4.20	99.67	95.14	98.71	476,597
16 Jul 26	99.62000 +4.06	99.73	95.55	95.55	633,432
15 Jul 26	95.56000 +2.25	96.22	93.52	93.64	461,973
14 Jul 26	93.31000 -3.07	95.73	92.07	95.50	444,215
13 Jul 26	96.38000 +2.70	96.48	92.91	93.80	436,713
10 Jul 26	93.68000 +1.73	93.91	91.98	92.02	198,783
09 Jul 26	91.95000 +0.80	92.85	90.22	90.67	399,978
08 Jul 26	91.15000 -0.75	93.20	90.33	90.83	617,899
07 Jul 26	91.90000 -1.50	94.49	91.49	94.31	534,874
06 Jul 26	93.40000 -1.74	95.26	92.80	95.26	506,049
02 Jul 26	95.14000 +0.57	96.20	94.00	94.17	481,619
01 Jul 26	94.57000 +1.12	96.17	93.65	94.41	392,337
30 Jun 26	93.45000 +2.23	94.42	90.78	91.90	531,731
29 Jun 26	91.22000 -2.67	93.44	90.78	91.78	678,541
26 Jun 26	93.89000 +0.77	94.87	92.48	92.48	1,330,550
25 Jun 26	93.12000 +1.74	94.40	92.57	92.70	261,890
24 Jun 26	91.38000 +1.84	92.33	89.09	89.94	388,339
23 Jun 26	89.54000 -0.56	91.15	86.97	90.76	524,642
22 Jun 26	90.10000 -0.86	90.64	89.76	90.44	254,572
18 Jun 26	90.96000 +1.46	91.38	89.71	89.84	580,688
17 Jun 26	89.50000 -1.80	92.82	89.32	91.12	428,452
16 Jun 26	91.30000 +0.45	91.78	90.28	91.78	224,648
15 Jun 26	90.85000 -0.13	91.97	90.47	91.09	238,796
12 Jun 26	90.98000 -1.12	92.19	90.89	91.62	225,214
11 Jun 26	92.10000 +0.73	93.25	89.89	91.00	314,374
10 Jun 26	91.37000 -2.73	94.76	91.24	93.62	386,981
09 Jun 26	94.10000 +2.21	94.57	92.70	92.70	435,152
08 Jun 26	91.89000 -0.09	93.67	91.19	91.19	212,558
05 Jun 26	91.98000 -0.76	94.12	91.89	93.35	248,479
04 Jun 26	92.74000 +1.85	93.81	91.11	92.42	309,878
03 Jun 26	90.89000 +0.58	91.58	90.00	91.10	564,584
02 Jun 26	90.31000 +0.15	90.40	88.74	89.95	336,929
01 Jun 26	90.16000 +0.78	91.12	87.76	88.81	611,903
29 May 26	89.38000 -0.67	90.59	88.81	89.33	786,656
28 May 26	90.05000 +1.08	90.46	87.78	88.12	611,900
27 May 26	88.97000 -1.17	90.98	88.04	90.74	873,783
26 May 26	90.14000 +0.86	91.32	88.39	89.05	999,577
22 May 26	89.28000 -0.72	90.51	89.13	90.00	340,641
21 May 26	90.00000 -1.49	91.66	89.21	90.40	532,266
20 May 26	91.49000 +1.05	91.61	89.82	90.43	431,219
19 May 26	90.44000 +0.47	90.68	88.76	90.04	386,786
18 May 26	89.97000 +1.81	90.86	88.00	88.49	359,424
15 May 26	88.16000 -1.66	90.19	88.00	89.33	390,437
14 May 26	89.82000 +0.43	90.39	88.10	89.37	358,133
13 May 26	89.39000 +4.41	91.32	86.25	86.80	1,198,153
12 May 26	84.98000 +0.13	86.44	84.28	85.60	611,296
11 May 26	84.85000 -3.27	88.68	84.71	87.68	535,991
08 May 26	88.12000 +0.20	89.32	86.21	88.25	384,675
07 May 26	87.92000 +1.63	89.03	86.91	86.91	486,070
06 May 26	86.29000 +0.44	87.89	85.88	86.52	543,663
05 May 26	85.85000 +1.90	87.38	83.43	84.26	681,933
04 May 26	83.95000 -0.08	86.46	83.26	83.50	603,140
01 May 26	84.03000 -4.48	90.00	83.19	87.85	1,035,582
30 Apr 26	88.51000 +4.84	89.87	77.05	77.05	2,189,069
29 Apr 26	83.67000 -0.97	84.55	82.61	84.38	749,318
28 Apr 26	84.64000 -0.71	85.95	83.82	85.95	619,684
27 Apr 26	85.35000 -0.67	86.61	83.46	86.00	498,987
24 Apr 26	86.02000 +1.16	86.03	84.02	84.98	546,295
23 Apr 26	84.86000 -0.30	85.85	82.64	84.69	776,548
22 Apr 26	85.16000 -0.46	86.57	84.59	86.13	267,913
21 Apr 26	85.62000 -3.70	89.57	84.33	89.57	678,061
20 Apr 26	89.32000 -0.88	90.93	89.03	89.95	305,988
17 Apr 26	90.20000 +1.83	91.07	89.22	89.22	360,504
16 Apr 26	88.37000 +0.43	88.99	87.02	87.73	258,347
15 Apr 26	87.94000 -0.69	88.99	87.00	88.52	319,690
14 Apr 26	88.63000 +0.90	89.23	87.26	87.75	275,606
13 Apr 26	87.73000 +2.62	87.85	84.70	84.80	228,480
10 Apr 26	85.11000 -1.56	87.00	84.60	87.00	286,327
09 Apr 26	86.67000 -0.81	87.43	86.31	86.97	278,081
08 Apr 26	87.48000 +2.37	87.82	86.85	87.31	323,030
07 Apr 26	85.11000 -0.52	86.03	84.52	85.64	399,212
06 Apr 26	85.63000 -1.22	86.40	84.78	85.55	554,811
02 Apr 26	86.85000 +0.41	87.57	84.40	85.44	329,798
01 Apr 26	86.44000 -1.56	89.07	86.42	88.01	494,960
31 Mar 26	88.00000 +2.84	88.35	85.70	85.96	509,102
30 Mar 26	85.16000 -0.17	86.30	84.00	85.81	570,122
27 Mar 26	85.33000 -1.50	86.66	84.83	85.95	340,726
26 Mar 26	86.83000 +0.07	88.08	85.97	85.97	495,969
25 Mar 26	86.76000 +0.57	88.00	85.09	86.90	494,658
24 Mar 26	86.19000 +0.86	86.48	83.77	84.32	549,108
23 Mar 26	85.33000 +1.23	86.30	84.43	85.59	1,006,033
20 Mar 26	84.10000 -0.26	84.76	83.44	84.76	1,222,196
19 Mar 26	84.36000 -0.34	85.23	81.99	83.93	1,090,328
18 Mar 26	84.70000 -2.51	86.92	84.61	86.61	1,733,800
17 Mar 26	87.21000 +3.09	87.26	84.97	84.98	597,312
16 Mar 26	84.12000 +1.14	85.56	82.71	83.39	1,251,865
13 Mar 26	82.98000 -0.32	86.62	82.97	86.39	1,044,013
12 Mar 26	83.30000 -2.17	90.00	83.27	86.25	1,073,056
11 Mar 26	85.47000 +2.19	87.21	83.14	83.48	852,620
10 Mar 26	83.28000 -2.10	85.68	83.24	85.25	465,835
09 Mar 26	85.38000 +1.35	85.75	81.99	83.00	645,792
06 Mar 26	84.03000 -1.20	84.67	82.19	84.67	635,011
05 Mar 26	85.23000 -0.80	85.73	84.11	85.41	689,530
04 Mar 26	86.03000 -0.72	87.84	85.82	87.33	631,228
03 Mar 26	86.75000 +0.41	87.22	83.31	85.04	707,273
02 Mar 26	86.34000 -0.34	86.74	84.69	86.07	725,712
27 Feb 26	86.68000 -0.09	87.11	85.98	85.98	1,089,774
26 Feb 26	86.77000 +0.27	87.34	85.25	86.61	761,483
25 Feb 26	86.50000 -0.60	87.92	84.65	87.39	878,057
24 Feb 26	87.10000 +1.34	87.21	85.64	86.10	657,666
23 Feb 26	85.76000 +0.91	86.37	83.97	84.84	883,982
20 Feb 26	84.85000 +1.85	86.98	83.00	83.00	1,734,196
19 Feb 26	83.00000 -3.48	100.05	82.76	100.00	2,296,917
18 Feb 26	86.48000 -1.18	88.99	85.51	87.63	1,667,662
17 Feb 26	87.66000 +1.74	88.07	85.64	86.56	1,326,012
13 Feb 26	85.92000 +0.56	86.88	84.95	86.47	929,679
12 Feb 26	85.36000 -1.82	87.36	83.60	87.36	1,291,636
11 Feb 26	87.18000 +1.03	87.27	85.02	86.59	3,381,453
10 Feb 26	86.15000 +0.69	86.82	85.30	86.07	634,527
09 Feb 26	85.46000 -0.99	86.72	84.80	86.35	694,076
06 Feb 26	86.45000 +1.22	86.89	84.60	85.45	592,568
05 Feb 26	85.23000 -0.29	87.01	85.11	85.70	598,441
04 Feb 26	85.52000 -0.52	87.21	85.12	86.09	688,521
03 Feb 26	86.04000 +0.49	86.81	84.60	85.16	511,640
02 Feb 26	85.55000 -1.31	87.31	85.13	86.16	650,142
30 Jan 26	86.86000 +0.39	87.39	85.49	86.67	710,414
29 Jan 26	86.47000 +0.57	86.54	83.39	86.26	599,453
28 Jan 26	85.90000 +0.11	86.13	84.68	85.79	468,439
27 Jan 26	85.79000 -0.45	86.01	84.94	85.82	309,829
26 Jan 26	86.24000 +0.01	86.78	85.55	86.29	393,286
23 Jan 26	86.23000 +0.69	86.44	83.90	85.18	508,093
22 Jan 26	85.54000 -1.46	87.60	85.25	87.60	527,751
21 Jan 26	87.00000 +1.85	87.68	85.35	86.00	494,280
20 Jan 26	85.15000 -0.63	85.80	84.41	84.75	649,506
16 Jan 26	85.78000 +0.50	86.05	84.61	84.65	521,009
15 Jan 26	85.28000 +0.58	85.98	83.50	83.58	786,989
14 Jan 26	84.70000 +1.96	84.87	82.69	82.69	393,863
13 Jan 26	82.74000 -0.83	83.99	81.89	83.53	459,184
12 Jan 26	83.57000 -0.74	84.07	82.67	84.07	515,027
09 Jan 26	84.31000 +1.52	85.23	82.32	83.44	702,751
08 Jan 26	82.79000 +1.91	83.50	80.17	80.17	612,046
07 Jan 26	80.88000 +0.07	81.92	80.43	81.55	598,360
06 Jan 26	80.81000 +1.09	81.75	79.72	80.17	631,037
05 Jan 26	79.72000 +2.94	80.87	76.21	76.21	611,499
02 Jan 26	76.78000 -1.65	78.38	76.53	78.37	402,717
31 Dec 25	78.43000 +0.09	78.89	77.88	77.98	428,613
30 Dec 25	78.34000 -0.19	79.13	78.11	78.17	341,421
29 Dec 25	78.53000 -0.35	79.48	78.04	79.00	361,803
26 Dec 25	78.88000 +0.17	78.99	78.00	78.39	266,433
24 Dec 25	78.71000 +0.94	79.25	77.66	77.68	222,020
23 Dec 25	77.77000 -1.46	79.08	77.30	78.97	512,305
22 Dec 25	79.23000 +0.65	80.69	78.11	78.47	622,675
19 Dec 25	78.58000 +0.06	79.44	75.64	77.81	1,664,721
18 Dec 25	78.52000 +4.39	80.95	75.68	76.00	1,693,402
17 Dec 25	74.13000 +0.23	75.16	73.15	73.53	415,914
16 Dec 25	73.90000 +0.81	74.64	72.17	72.89	909,405
15 Dec 25	73.09000 +0.37	73.45	72.70	72.91	506,710
12 Dec 25	72.72000 +0.38	73.40	72.14	72.72	380,828
11 Dec 25	72.34000 +0.39	73.49	72.13	72.13	550,862
10 Dec 25	71.95000 +0.35	72.63	71.56	71.80	444,154
09 Dec 25	71.60000 +2.47	71.99	69.25	69.31	610,661
08 Dec 25	69.13000 -0.71	70.00	69.12	69.88	553,040
05 Dec 25	69.84000 -0.78	71.49	69.75	70.58	436,872
04 Dec 25	70.62000 +0.74	71.17	69.82	69.90	433,916
03 Dec 25	69.88000 -0.11	71.55	69.40	69.98	456,864
02 Dec 25	69.99000 -1.76	72.53	69.89	72.00	397,328
01 Dec 25	71.75000 -0.43	73.18	71.55	71.55	529,358
28 Nov 25	72.18000 +0.14	72.64	71.82	72.39	170,618
26 Nov 25	72.04000 +0.61	72.38	70.88	71.01	623,327
25 Nov 25	71.43000 +0.21	72.62	71.40	71.50	744,242
24 Nov 25	71.22000 +1.22	71.46	69.28	69.93	741,531
21 Nov 25	70.00000 +1.87	70.30	68.18	68.68	590,327
20 Nov 25	68.13000 +0.47	68.74	67.58	68.02	921,433
19 Nov 25	67.66000 -0.09	68.06	66.51	67.88	691,228
18 Nov 25	67.75000 +0.65	68.88	66.63	67.10	1,292,669
17 Nov 25	67.10000 -2.39	69.32	67.08	69.32	542,573
14 Nov 25	69.49000 +1.44	69.52	67.22	67.83	576,115
13 Nov 25	68.05000 -1.46	69.78	67.86	68.80	688,500
12 Nov 25	69.51000 -0.31	71.38	69.34	70.00	723,863
11 Nov 25	69.82000 +1.06	70.30	69.05	69.29	555,328
10 Nov 25	68.76000 +0.50	69.81	68.28	69.26	620,864
07 Nov 25	68.26000 +1.62	68.35	66.32	66.81	715,216
06 Nov 25	66.64000 -1.50	67.89	66.00	67.89	941,321
05 Nov 25	68.14000 -0.47	68.88	66.43	67.90	1,566,873
04 Nov 25	68.61000 +1.68	70.16	66.91	67.96	1,608,843
03 Nov 25	66.93000 +2.36	67.08	63.75	64.57	1,353,429
31 Oct 25	64.57000 +1.25	64.88	62.10	63.93	2,618,161
30 Oct 25	63.32000 -1.98	65.39	62.00	65.13	1,732,840
29 Oct 25	65.30000 -2.70	67.99	64.87	67.26	1,829,893
28 Oct 25	68.00000 -2.20	69.83	67.66	69.68	2,113,378
27 Oct 25	70.20000 -2.71	73.13	69.16	72.63	2,943,144
24 Oct 25	72.91000 -0.98	73.63	69.51	71.57	4,153,264
23 Oct 25	73.89000 -35.22	88.00	66.50	87.16	14,100,205
22 Oct 25	109.11000 +1.17	111.99	108.58	108.72	787,458
21 Oct 25	107.94000 +0.57	108.24	106.40	106.40	416,806
20 Oct 25	107.37000 +2.54	107.52	105.22	105.22	317,207
17 Oct 25	104.83000 +1.71	105.13	102.20	103.05	418,622
16 Oct 25	103.12000 -0.68	104.64	102.64	103.52	412,789
15 Oct 25	103.80000 -0.17	105.30	102.53	103.32	353,560
14 Oct 25	103.97000 +1.87	104.12	100.91	101.36	466,333
13 Oct 25	102.10000 +1.05	102.92	100.27	101.18	333,858
10 Oct 25	101.05000 -2.35	103.50	99.54	103.04	491,506
09 Oct 25	103.40000 -1.96	105.74	103.35	105.74	229,131
08 Oct 25	105.36000 +1.64	106.12	103.39	104.10	398,002
07 Oct 25	103.72000 -1.66	106.58	103.71	105.46	348,714
06 Oct 25	105.38000 +0.34	105.58	103.48	105.20	468,385
03 Oct 25	105.04000 +1.95	105.99	102.76	103.53	372,713
02 Oct 25	103.09000 +0.17	103.91	102.29	103.12	226,515
01 Oct 25	102.92000 -0.41	103.41	100.86	102.89	294,841
30 Sep 25	103.33000 +2.21	103.53	100.89	101.13	270,730
29 Sep 25	101.12000 -0.38	101.54	100.16	101.33	456,948
26 Sep 25	101.50000 -0.27	103.51	101.42	101.85	334,112
25 Sep 25	101.77000 -1.20	104.29	101.38	102.70	787,594
24 Sep 25	102.97000 -0.19	103.04	101.73	102.54	668,578
23 Sep 25	103.16000 -0.50	104.68	103.11	103.58	275,546
22 Sep 25	103.66000 +0.35	104.65	102.62	103.67	356,220
19 Sep 25	103.31000 -0.75	104.93	102.34	104.47	854,782
18 Sep 25	104.06000 +1.37	104.87	102.01	102.83	394,628
17 Sep 25	102.69000 -0.38	105.57	102.39	103.38	437,265
16 Sep 25	103.07000 +2.88	103.09	99.86	99.94	1,036,431
15 Sep 25	100.19000 -1.15	102.14	99.73	101.37	653,898
12 Sep 25	101.34000 -2.89	104.11	100.89	103.25	396,487
11 Sep 25	104.23000 +1.76	104.66	102.14	102.38	444,587
10 Sep 25	102.47000 -3.05	105.07	101.63	105.07	511,433
09 Sep 25	105.52000 -0.70	106.74	105.05	106.38	365,643
08 Sep 25	106.22000 -0.72	107.14	105.11	106.53	390,982
05 Sep 25	106.94000 +0.34	108.43	106.33	106.46	317,647
04 Sep 25	106.60000 +0.76	107.65	105.31	105.70	277,984
03 Sep 25	105.84000 -1.13	106.91	105.00	106.72	267,617
02 Sep 25	106.97000 -0.90	108.08	106.51	107.10	274,740
29 Aug 25	107.87000 +0.49	108.11	106.72	107.29	166,089
28 Aug 25	107.38000 -0.69	108.67	106.24	108.50	210,975
27 Aug 25	108.07000 -0.39	109.33	107.75	108.41	168,265
26 Aug 25	108.46000 -0.33	109.63	107.71	108.76	223,079
25 Aug 25	108.79000 -1.79	110.60	108.75	110.30	256,908
22 Aug 25	110.58000 +3.75	111.03	107.41	107.41	256,439
21 Aug 25	106.83000 -0.47	107.98	106.52	107.06	281,367
20 Aug 25	107.30000 +1.03	107.39	105.72	106.39	336,504
19 Aug 25	106.27000 +0.73	106.59	105.20	105.62	283,117
18 Aug 25	105.54000 -1.25	107.40	105.42	106.66	355,255
15 Aug 25	106.79000 +0.02	108.09	105.63	107.36	202,340
14 Aug 25	106.77000 -2.81	109.67	106.58	108.73	200,151
13 Aug 25	109.58000 +2.25	109.76	107.08	107.70	557,864
12 Aug 25	107.33000 +1.93	107.72	106.08	106.08	333,217
11 Aug 25	105.40000 -1.05	106.81	105.40	106.38	259,923
08 Aug 25	106.45000 +0.73	107.03	105.60	106.25	282,102
07 Aug 25	105.72000 +0.36	107.12	105.38	106.47	244,322
06 Aug 25	105.36000 -2.36	107.81	105.17	107.64	332,122
05 Aug 25	107.72000 +0.89	108.13	106.39	106.86	234,758
04 Aug 25	106.83000 +0.31	107.39	105.83	106.59	246,667
01 Aug 25	106.52000 -1.99	107.76	105.43	107.76	379,870
31 Jul 25	108.51000 -0.25	109.32	107.44	107.89	539,107
30 Jul 25	108.76000 -0.44	110.02	107.98	109.36	545,137
29 Jul 25	109.20000 +1.06	109.74	107.79	108.81	689,817
28 Jul 25	108.14000 -0.37	109.00	106.91	108.39	552,443
25 Jul 25	108.51000 +1.41	108.51	105.78	107.10	614,643
24 Jul 25	107.10000 -8.67	115.51	105.57	112.03	1,239,958
23 Jul 25	115.77000 +1.45	116.31	113.76	115.43	799,083
22 Jul 25	114.32000 +2.77	115.40	111.54	111.97	563,375
21 Jul 25	111.55000 -0.94	112.82	111.28	112.04	345,968
18 Jul 25	112.49000 -2.15	115.61	111.08	115.61	463,003
17 Jul 25	114.64000 -2.49	117.58	114.21	116.55	554,711
16 Jul 25	117.13000 -0.31	118.18	116.59	118.11	364,528
15 Jul 25	117.44000 -2.03	119.93	117.36	119.92	366,538
14 Jul 25	119.47000 -0.49	120.41	118.26	119.88	290,329
11 Jul 25	119.96000 -1.81	121.76	118.88	121.54	343,094
10 Jul 25	121.77000 +1.30	122.99	120.06	120.08	386,242
09 Jul 25	120.47000 +2.30	120.49	118.09	118.83	300,553
08 Jul 25	118.17000 +1.15	118.70	116.90	116.90	384,681
07 Jul 25	117.02000 -3.98	120.92	116.25	119.97	599,247
03 Jul 25	121.00000 -0.19	122.16	120.14	122.05	199,686
02 Jul 25	121.19000 -0.10	121.93	119.56	121.14	419,886
01 Jul 25	121.29000 -1.68	123.49	121.27	122.48	495,669
30 Jun 25	122.97000 +0.41	123.32	121.75	123.07	282,681
27 Jun 25	122.56000 +0.69	123.78	121.36	121.56	865,450
26 Jun 25	121.87000 +1.07	122.85	120.94	121.16	476,572
25 Jun 25	120.80000 +0.38	121.10	119.31	120.36	476,709
24 Jun 25	120.42000 +1.35	120.94	118.64	119.80	325,085
23 Jun 25	119.07000 +1.27	119.15	116.14	117.30	399,185
20 Jun 25	117.80000 -1.16	119.42	116.94	119.42	840,483
18 Jun 25	118.96000 -0.10	119.73	117.95	118.62	372,916
17 Jun 25	119.06000 +0.73	120.00	117.47	117.58	341,049
16 Jun 25	118.33000 +0.03	119.91	118.13	119.27	345,794
13 Jun 25	118.30000 -0.45	119.14	116.71	116.71	370,509
12 Jun 25	118.75000 -1.28	119.85	118.31	119.17	285,627
11 Jun 25	120.03000 -2.50	123.13	119.96	122.57	384,756
10 Jun 25	122.53000 +0.47	123.66	122.04	122.46	411,965
09 Jun 25	122.06000 +0.73	123.01	120.00	122.06	383,875
06 Jun 25	121.33000 +0.43	122.60	120.65	122.16	234,023
05 Jun 25	120.90000 +0.73	121.30	119.04	120.67	296,251
04 Jun 25	120.17000 +0.32	120.80	119.54	119.85	293,758
03 Jun 25	119.85000 +2.16	120.71	117.36	117.74	377,674
02 Jun 25	117.69000 -1.07	118.26	116.55	117.85	342,138
30 May 25	118.76000 -0.73	119.61	117.72	119.32	377,531
29 May 25	119.49000 +0.10	120.29	118.77	120.13	258,757
28 May 25	119.39000 -2.24	121.48	119.35	121.34	264,207
27 May 25	121.63000 +3.32	121.84	119.52	119.80	399,696
23 May 25	118.31000 +0.15	118.86	116.87	116.87	244,616
22 May 25	118.16000 -0.72	122.22	117.20	120.07	524,054
21 May 25	118.88000 -2.71	121.03	118.14	120.50	344,658
20 May 25	121.59000 +0.14	122.26	120.47	120.79	317,558
19 May 25	121.45000 +0.46	121.67	119.02	119.21	403,170
16 May 25	120.99000 +1.92	121.76	118.44	119.44	538,492
15 May 25	119.07000 -0.54	120.78	118.39	119.61	694,646
14 May 25	119.61000 -1.39	120.79	119.10	120.53	544,516
13 May 25	121.00000 +0.30	121.75	119.48	120.95	651,985
12 May 25	120.70000 +2.26	122.84	119.97	122.53	551,101
09 May 25	118.44000 -1.08	119.99	118.34	119.71	334,885
08 May 25	119.52000 +0.54	121.58	119.25	119.99	661,380
07 May 25	118.98000 +0.76	120.59	117.50	119.49	548,322
06 May 25	118.22000 +1.67	121.21	115.90	116.00	1,069,753
05 May 25	116.55000 -9.11	126.00	116.26	123.90	1,075,800
02 May 25	125.66000 +0.07	126.86	123.31	126.46	640,985
01 May 25	125.59000 -0.72	127.06	124.58	125.98	592,319
30 Apr 25	126.31000 -0.62	126.72	121.53	126.07	844,522
29 Apr 25	126.93000 +4.15	127.56	122.65	122.77	524,588
28 Apr 25	122.78000 -0.63	123.68	120.58	123.41	524,971
25 Apr 25	123.41000 +1.95	123.45	119.39	121.59	450,509
24 Apr 25	121.46000 +0.95	126.00	114.86	124.30	1,387,461
23 Apr 25	120.51000 +2.53	123.68	119.81	121.05	621,318
22 Apr 25	117.98000 +2.54	118.29	116.07	116.64	325,604
21 Apr 25	115.44000 -1.54	116.09	113.42	115.87	545,890
17 Apr 25	116.98000 +0.77	117.48	114.59	115.74	847,014
16 Apr 25	116.21000 -0.65	117.82	114.37	116.30	1,015,877
15 Apr 25	116.86000 -1.11	119.33	115.58	117.47	1,040,101
14 Apr 25	117.97000 +1.47	118.77	114.07	117.84	1,108,894
11 Apr 25	116.50000 +2.67	117.30	112.74	113.85	633,833
10 Apr 25	113.83000 -2.54	115.32	110.70	113.65	753,417
09 Apr 25	116.37000 +9.64	116.75	105.82	105.82	804,081
08 Apr 25	106.73000 -6.20	116.80	104.93	115.82	903,865
07 Apr 25	112.93000 -0.77	116.50	108.27	110.92	703,434
04 Apr 25	113.70000 -2.37	115.04	110.68	112.11	1,210,893
03 Apr 25	116.07000 -5.01	120.68	115.91	116.70	888,300
02 Apr 25	121.08000 +2.52	121.56	116.04	116.73	390,719
01 Apr 25	118.56000 +0.55	120.41	116.74	116.97	621,560
31 Mar 25	118.01000 +1.06	119.51	113.52	115.73	861,756
28 Mar 25	116.95000 -0.55	118.15	115.12	117.70	310,604
27 Mar 25	117.50000 -0.57	119.39	116.56	118.07	415,188
26 Mar 25	118.07000 -1.05	119.75	116.83	119.05	382,339
25 Mar 25	119.12000 +1.94	120.10	116.83	116.83	791,390
24 Mar 25	117.18000 +2.02	117.85	116.44	116.90	281,799
21 Mar 25	115.16000 -1.13	115.94	110.84	115.04	1,023,429
20 Mar 25	116.29000 -4.38	120.17	116.02	119.63	719,633
19 Mar 25	120.67000 +1.62	121.84	119.23	119.26	539,359
18 Mar 25	119.05000 -0.26	120.86	118.16	119.21	490,592
17 Mar 25	119.31000 +1.42	120.20	117.25	117.49	549,303
14 Mar 25	117.89000 -0.51	120.89	114.61	120.19	2,991,415
13 Mar 25	118.40000 -1.16	119.51	115.92	116.88	824,567
12 Mar 25	119.56000 -0.58	121.12	118.71	120.82	303,459
11 Mar 25	120.14000 -0.13	121.47	118.14	120.44	257,730
10 Mar 25	120.27000 -1.69	122.23	119.02	120.59	574,287
07 Mar 25	121.96000 -0.07	123.26	118.69	121.48	396,954
06 Mar 25	122.03000 -0.70	125.25	121.09	121.30	416,621
05 Mar 25	122.73000 +4.50	123.86	118.26	118.67	652,048
04 Mar 25	118.23000 -1.98	120.41	115.89	119.15	514,850
03 Mar 25	120.21000 -2.99	124.46	119.25	123.83	374,213
28 Feb 25	123.20000 -0.60	124.18	121.54	123.39	410,439
27 Feb 25	123.80000 -2.47	126.53	123.71	125.55	314,504
26 Feb 25	126.27000 -1.47	129.53	125.35	127.67	432,933
25 Feb 25	127.74000 +0.76	128.41	125.62	126.91	472,349
24 Feb 25	126.98000 -2.89	130.24	126.51	130.20	526,266
21 Feb 25	129.87000 -5.35	136.06	128.45	135.73	499,225
20 Feb 25	135.22000 -7.99	144.76	135.00	142.00	750,651
19 Feb 25	143.21001 +2.06	144.57	138.89	139.91	583,726
18 Feb 25	141.14999 +0.15	141.85	139.39	140.42	331,816
14 Feb 25	141.00000 +2.33	141.76	138.08	139.80	199,740
13 Feb 25	138.67000 +1.33	139.13	137.57	138.69	270,152
12 Feb 25	137.34000 -1.36	138.13	136.27	136.27	225,921
11 Feb 25	138.70000 -0.70	139.33	137.50	138.33	207,654
10 Feb 25	139.39999 -0.95	141.23	138.89	141.03	282,755
07 Feb 25	140.35001 -0.56	142.24	139.10	140.80	155,579
06 Feb 25	140.91000 -1.44	142.83	139.42	142.83	200,800
05 Feb 25	142.35001 +2.95	143.73	138.93	140.40	258,327
04 Feb 25	139.39999 +1.16	140.61	137.14	137.73	229,601
03 Feb 25	138.24001 -3.98	139.94	135.78	139.19	317,515
31 Jan 25	142.22000 -1.29	144.66	141.88	143.56	219,878
30 Jan 25	143.50999 +0.29	146.36	143.25	144.63	209,306
29 Jan 25	143.22000 -1.14	145.66	142.95	144.83	235,457
28 Jan 25	144.36000 +1.23	145.40	142.42	142.99	291,357
27 Jan 25	143.13000 +0.69	143.89	142.14	142.34	131,205
24 Jan 25	142.44000 -0.84	144.16	141.92	142.50	184,834
23 Jan 25	143.28000 +1.84	143.83	140.94	141.30	245,750
22 Jan 25	141.44000 -1.72	143.73	140.74	143.24	387,786
21 Jan 25	143.16000 +2.16	144.22	141.63	142.30	274,362
17 Jan 25	141.00000 +0.44	142.01	140.12	142.01	146,646
16 Jan 25	140.56000 +0.68	140.77	138.88	140.22	191,717
15 Jan 25	139.88000 +1.05	141.44	138.70	141.44	174,462
14 Jan 25	138.83000 +3.68	138.94	135.13	135.13	249,016
13 Jan 25	135.14999 +1.42	135.63	129.55	132.02	188,318
10 Jan 25	133.73000 +0.61	136.14	130.71	131.10	253,463
08 Jan 25	133.12000 +0.96	134.22	131.15	131.44	153,558
07 Jan 25	132.16000 -1.09	134.20	131.06	133.39	143,572
06 Jan 25	133.25000 -0.64	135.94	133.17	133.91	121,944
03 Jan 25	133.89000 +1.72	134.23	131.93	132.04	119,129
02 Jan 25	132.17000 -0.35	134.10	131.31	133.15	122,325
31 Dec 24	132.52000 -1.06	134.45	132.42	134.13	125,056
30 Dec 24	133.58000 -1.18	134.32	131.75	133.06	103,750
27 Dec 24	134.75999 -1.12	135.93	133.36	134.59	108,715
26 Dec 24	135.88000 +1.13	136.30	132.89	133.86	137,331
24 Dec 24	134.75000 +1.07	134.76	133.38	133.75	67,745
23 Dec 24	133.67999 +0.01	133.76	132.07	132.63	140,666
20 Dec 24	133.67000 +0.78	135.54	131.92	131.92	396,280
19 Dec 24	132.89000 +1.39	134.64	131.26	133.16	212,234
18 Dec 24	131.50000 -5.18	137.49	131.28	137.49	241,574
17 Dec 24	136.67999 -1.69	138.26	136.25	137.79	236,997
16 Dec 24	138.37000 -0.34	139.86	137.67	138.45	144,693
13 Dec 24	138.71001 -0.58	139.41	137.69	139.28	155,799
12 Dec 24	139.28999 -1.33	141.40	138.73	140.69	167,126
11 Dec 24	140.62000 +0.98	142.41	140.24	141.04	167,307
10 Dec 24	139.64000 +1.33	141.72	137.00	138.90	304,138
09 Dec 24	138.31000 -1.08	140.24	136.76	140.24	180,869
06 Dec 24	139.39000 +0.11	140.63	139.07	140.16	109,387
05 Dec 24	139.28000 -1.22	140.86	138.76	139.97	138,871
04 Dec 24	140.50000 -0.66	142.76	139.31	141.77	179,292
03 Dec 24	141.16000 +2.39	141.86	139.15	140.05	304,771
02 Dec 24	138.77000 -1.73	141.49	137.66	141.49	211,199
29 Nov 24	140.50000 -0.30	142.00	140.36	141.65	149,716
27 Nov 24	140.80000 +2.02	141.21	138.30	138.94	171,859
26 Nov 24	138.78000 -1.50	140.39	137.34	139.73	292,599
25 Nov 24	140.28000 +2.17	141.27	138.74	139.21	281,964
22 Nov 24	138.11000 +2.23	138.47	136.13	137.22	181,616
21 Nov 24	135.88000 +2.51	136.67	133.59	134.26	136,684
20 Nov 24	133.37000 -0.15	133.74	132.09	133.65	120,395
19 Nov 24	133.52000 -1.01	134.50	131.45	132.85	222,578
18 Nov 24	134.53000 +1.35	136.06	132.54	133.00	662,066
15 Nov 24	133.17999 -1.65	135.39	132.48	135.39	210,429
14 Nov 24	134.83000 -2.73	139.00	134.18	138.14	225,709
13 Nov 24	137.56000 +0.67	138.90	136.66	137.63	315,468
12 Nov 24	136.89000 -2.60	140.91	136.76	139.89	200,086
11 Nov 24	139.49001 +2.73	139.65	136.26	137.98	238,297
08 Nov 24	136.75999 +2.18	138.31	134.38	134.84	196,428
07 Nov 24	134.58000 -0.84	136.03	132.73	135.62	199,881
06 Nov 24	135.42000 +6.74	136.07	132.28	135.11	438,624
05 Nov 24	128.67999 +2.15	128.79	125.68	125.98	588,210
04 Nov 24	126.53000 +0.08	127.56	125.32	125.44	213,877
01 Nov 24	126.45000 +2.20	127.17	124.21	124.21	197,695
31 Oct 24	124.25000 -5.69	129.58	124.16	129.47	285,519
30 Oct 24	129.94000 -0.16	130.90	128.76	128.76	376,806
29 Oct 24	130.10001 +2.17	130.11	127.03	127.03	275,494
28 Oct 24	127.93000 +2.16	128.84	126.31	126.78	261,293
25 Oct 24	125.77000 -0.99	128.92	125.59	128.63	187,373
24 Oct 24	126.76000 +0.23	129.88	117.57	121.28	524,925
23 Oct 24	126.53000 +0.98	127.13	124.22	125.55	346,863
22 Oct 24	125.55000 -2.25	127.17	125.34	127.17	291,543
21 Oct 24	127.80000 -2.63	130.84	126.68	130.10	415,140
18 Oct 24	130.42999 +0.01	131.65	129.14	131.14	233,106
17 Oct 24	130.42000 -0.64	131.91	130.12	131.26	213,206
16 Oct 24	131.06000 -0.43	133.53	130.58	131.62	547,446
15 Oct 24	131.49001 -0.94	133.52	131.19	132.32	142,722
14 Oct 24	132.42999 +3.19	132.68	129.54	130.14	322,768
11 Oct 24	129.24001 +1.01	130.13	128.27	128.46	106,419
10 Oct 24	128.23000 -1.49	128.68	127.47	128.28	168,692
09 Oct 24	129.72000 +0.49	130.59	128.54	129.03	92,039
08 Oct 24	129.23000 +0.54	130.36	128.92	129.77	197,376
07 Oct 24	128.69000 -0.42	129.29	127.14	127.87	235,110
04 Oct 24	129.11000 +3.33	129.17	126.11	127.74	302,872
03 Oct 24	125.78000 -1.45	126.92	124.38	126.92	153,536
02 Oct 24	127.23000 +0.04	128.04	126.32	126.43	176,311
01 Oct 24	127.19000 -2.81	130.76	126.26	130.49	291,475
30 Sep 24	130.00000 +4.10	130.16	124.81	126.09	222,479
27 Sep 24	125.90000 -1.11	127.66	125.79	127.66	224,992
26 Sep 24	127.01000 -0.72	129.75	126.59	129.01	230,592
25 Sep 24	127.73000 +0.64	128.35	126.36	127.81	133,791
24 Sep 24	127.09000 -1.30	128.39	126.43	127.84	142,639
23 Sep 24	128.39000 -0.94	130.46	127.32	130.46	386,145
20 Sep 24	129.33000 -2.15	131.87	128.43	131.82	717,069
19 Sep 24	131.48000 +3.12	131.65	128.84	131.01	231,754
18 Sep 24	128.36000 +2.24	129.83	125.47	126.00	332,493
17 Sep 24	126.12000 -1.75	129.05	125.23	129.05	196,037
16 Sep 24	127.87000 +1.09	128.99	126.91	127.63	145,275
13 Sep 24	126.78000 +0.61	129.28	126.77	127.43	218,146
12 Sep 24	126.17000 +1.92	127.41	122.87	124.66	312,945
11 Sep 24	124.25000 +1.09	124.45	120.09	122.14	251,693
10 Sep 24	123.16000 -1.26	124.97	121.41	124.40	482,752
09 Sep 24	124.42000 -4.58	129.51	122.71	128.69	374,767
06 Sep 24	129.00000 -0.68	130.69	125.71	129.72	455,468
05 Sep 24	129.67999 +1.58	129.87	127.22	128.13	363,313
04 Sep 24	128.10001 +1.23	128.53	125.64	126.47	155,203
03 Sep 24	126.87000 -3.20	129.68	126.73	129.02	289,650
30 Aug 24	130.07001 +1.62	131.17	128.86	129.00	257,861
29 Aug 24	128.45000 +0.78	129.10	127.31	128.55	185,509
28 Aug 24	127.67000 +0.41	128.69	126.96	127.72	145,621
27 Aug 24	127.26000 -0.04	127.68	126.06	127.00	132,039
26 Aug 24	127.30000 +0.62	128.66	126.56	126.86	208,796
23 Aug 24	126.68000 +3.06	126.77	123.43	124.27	166,839
22 Aug 24	123.62000 +0.79	124.14	122.11	123.00	167,563
21 Aug 24	122.83000 +0.86	123.04	121.70	122.99	231,681
20 Aug 24	121.97000 -0.56	122.48	121.12	121.94	166,053
19 Aug 24	122.53000 +1.41	122.80	120.55	120.90	144,037
16 Aug 24	121.12000 +0.33	122.24	120.26	120.80	198,136
15 Aug 24	120.79000 +3.13	122.24	118.70	119.79	249,129
14 Aug 24	117.66000 -0.81	119.69	115.85	119.40	139,995
13 Aug 24	118.47000 +3.06	118.86	115.42	116.43	308,681
12 Aug 24	115.41000 -1.32	117.50	114.21	116.38	223,391
09 Aug 24	116.73000 +2.24	116.86	113.87	114.19	318,061
08 Aug 24	114.49000 +1.49	115.09	113.47	114.01	158,006
07 Aug 24	113.00000 +0.54	114.44	112.26	113.20	241,173
06 Aug 24	112.46000 +2.21	113.54	109.48	110.18	353,313
05 Aug 24	110.25000 -1.52	111.39	107.25	107.94	387,725
02 Aug 24	111.77000 -4.39	114.89	111.71	113.69	496,843
01 Aug 24	116.16000 -2.60	119.17	115.44	118.85	364,971
31 Jul 24	118.76000 -2.67	121.21	117.94	121.21	432,470
30 Jul 24	121.43000 +1.68	124.23	119.96	119.96	422,793
29 Jul 24	119.75000 +2.94	119.77	116.21	117.16	443,400
26 Jul 24	116.81000 +1.13	119.89	114.56	117.21	459,976
25 Jul 24	115.68000 -8.87	122.08	114.73	118.35	1,090,660
24 Jul 24	124.55000 -1.53	126.74	124.11	125.94	663,195
23 Jul 24	126.08000 -3.10	130.15	125.76	129.18	613,142
22 Jul 24	129.17999 +3.07	129.27	125.58	126.98	512,009
19 Jul 24	126.11000 +2.81	126.28	122.41	123.96	335,576
18 Jul 24	123.30000 -1.08	126.10	122.15	123.50	457,072
17 Jul 24	124.38000 -0.39	126.48	123.29	123.94	354,012
16 Jul 24	124.77000 +4.87	125.57	121.46	121.58	446,142
15 Jul 24	119.90000 -0.33	121.90	119.77	121.14	240,935
12 Jul 24	120.23000 +2.98	121.07	118.28	118.28	256,007
11 Jul 24	117.25000 +2.56	118.85	114.95	116.06	365,576
10 Jul 24	114.69000 -0.26	115.02	113.64	115.02	234,075
09 Jul 24	114.95000 -0.79	115.89	113.99	115.52	258,110
08 Jul 24	115.74000 -0.59	117.62	115.55	116.96	215,900
05 Jul 24	116.33000 +1.30	116.59	114.53	114.53	123,260
03 Jul 24	115.03000 -0.72	116.07	113.72	116.07	85,448
02 Jul 24	115.75000 +0.59	116.79	115.26	115.40	162,292
01 Jul 24	115.16000 -0.63	117.73	114.64	116.57	183,849
28 Jun 24	115.79000 +1.26	116.08	113.90	115.46	996,539
27 Jun 24	114.53000 -0.23	115.54	113.71	115.17	341,638
26 Jun 24	114.76000 +0.08	115.40	113.14	114.28	204,113
25 Jun 24	114.68000 -0.21	115.45	114.09	115.08	150,406
24 Jun 24	114.89000 -1.13	116.41	114.89	116.41	216,173
21 Jun 24	116.02000 +0.27	116.38	115.40	115.82	393,264
20 Jun 24	115.75000 +0.72	115.99	114.06	114.06	264,341
18 Jun 24	115.03000 -2.27	117.77	114.56	117.32	346,599
17 Jun 24	117.30000 +0.99	117.77	114.11	115.87	202,805
14 Jun 24	116.31000 -0.42	116.85	115.61	115.74	342,511
13 Jun 24	116.73000 -1.29	118.77	114.62	118.29	266,936
12 Jun 24	118.02000 +0.67	120.51	117.57	119.40	435,496
11 Jun 24	117.35000 -1.24	118.40	116.01	118.40	236,026
10 Jun 24	118.59000 -2.52	121.02	117.38	119.15	299,397
07 Jun 24	121.11000 +0.11	121.46	119.67	120.84	163,648
06 Jun 24	121.00000 +0.13	121.59	120.52	120.57	210,971
05 Jun 24	120.87000 +1.55	121.09	118.06	119.71	269,096
04 Jun 24	119.32000 -2.00	121.23	119.14	121.23	265,487
03 Jun 24	121.32000 +0.08	122.35	120.83	120.83	326,346
31 May 24	121.24000 -0.41	123.25	119.11	121.78	251,000
30 May 24	121.65000 +0.20	122.48	121.30	121.71	163,246
29 May 24	121.45000 +0.05	121.63	119.01	120.44	219,480
28 May 24	121.40000 -1.23	123.29	120.80	122.30	264,400
24 May 24	122.63000 +0.80	123.13	121.90	122.01	175,867
23 May 24	121.83000 +0.26	122.36	120.66	121.51	272,510
22 May 24	121.57000 +0.26	123.02	120.72	121.39	204,642
21 May 24	121.31000 +1.05	121.71	120.30	120.53	142,800
20 May 24	120.26000 -0.66	121.53	119.57	120.88	232,863
17 May 24	120.92000 +1.92	121.14	118.75	119.89	356,772
16 May 24	119.00000 +1.28	119.57	117.00	117.49	253,434
15 May 24	117.72000 +5.71	118.07	112.15	113.21	529,976
14 May 24	112.01000 -0.68	113.60	110.99	113.27	290,155
13 May 24	112.69000 -1.28	114.29	112.34	114.15	158,482
10 May 24	113.97000 -0.26	115.42	113.40	114.40	206,477
09 May 24	114.23000 +1.09	114.29	112.67	113.73	174,133
08 May 24	113.14000 +0.00	113.43	112.04	112.78	250,443
07 May 24	113.14000 +1.41	114.63	112.17	112.17	204,049
06 May 24	111.73000 +0.46	112.64	111.08	111.69	153,757
03 May 24	111.27000 +1.35	111.46	110.02	110.42	224,856
02 May 24	109.92000 +0.14	111.08	109.50	110.87	237,040
01 May 24	109.78000 -1.85	112.23	109.65	111.47	274,270
30 Apr 24	111.63000 -2.94	114.23	111.35	114.00	438,634
29 Apr 24	114.57000 +4.99	114.76	110.35	110.49	538,124
26 Apr 24	109.58000 -1.57	111.25	107.11	110.54	604,251
25 Apr 24	111.15000 -12.12	120.00	109.99	114.00	1,606,055
24 Apr 24	123.27000 +5.36	123.99	118.50	118.54	1,108,196
23 Apr 24	117.91000 +1.26	118.55	116.65	117.30	244,375
22 Apr 24	116.65000 +0.03	117.45	115.15	116.97	267,412
19 Apr 24	116.62000 -1.21	118.56	115.46	117.78	450,401
18 Apr 24	117.83000 -0.69	119.63	117.51	118.47	435,564
17 Apr 24	118.52000 -0.79	119.55	117.02	119.30	579,520
16 Apr 24	119.31000 +0.66	121.53	116.67	118.15	722,050
15 Apr 24	118.65000 +2.88	120.00	117.70	118.68	739,413
12 Apr 24	115.77000 -1.20	116.73	115.43	115.78	222,043
11 Apr 24	116.97000 +1.51	117.58	115.70	115.82	319,399
10 Apr 24	115.46000 -3.53	117.21	114.71	116.51	440,874
09 Apr 24	118.99000 +3.59	119.00	115.85	117.52	416,797
08 Apr 24	115.40000 +0.43	115.66	114.43	115.66	191,519
05 Apr 24	114.97000 -0.05	116.75	114.71	114.71	355,414
04 Apr 24	115.02000 -1.22	116.95	114.07	116.95	835,066
03 Apr 24	116.24000 +1.62	116.83	114.30	114.44	373,014
02 Apr 24	114.62000 -1.37	115.80	113.25	115.36	310,873
01 Apr 24	115.99000 -0.69	116.78	114.60	116.68	189,550
28 Mar 24	116.68000 +1.62	117.78	115.70	116.70	207,378
27 Mar 24	115.06000 +3.53	115.32	112.55	112.55	244,073
26 Mar 24	111.53000 -2.73	114.62	111.02	114.52	265,042
25 Mar 24	114.26000 -1.78	116.54	114.10	116.32	429,309
22 Mar 24	116.04000 +1.25	116.21	114.42	114.42	137,869
21 Mar 24	114.79000 +1.60	115.82	113.41	113.87	250,879
20 Mar 24	113.19000 -0.17	114.17	111.99	112.97	168,106
19 Mar 24	113.36000 -0.12	114.48	112.91	113.50	161,068
18 Mar 24	113.48000 -0.34	114.86	113.43	113.81	266,516
15 Mar 24	113.82000 -1.03	114.26	111.72	113.58	356,242
14 Mar 24	114.85000 +0.95	115.34	113.51	114.07	184,060
13 Mar 24	113.90000 +0.17	114.82	113.55	113.64	181,509
12 Mar 24	113.73000 +0.64	113.77	112.09	112.64	219,468
11 Mar 24	113.09000 -2.43	115.29	112.70	114.88	259,925
08 Mar 24	115.52000 -0.67	118.15	115.09	116.80	370,585
07 Mar 24	116.19000 +0.99	117.22	115.57	115.57	351,103
06 Mar 24	115.20000 +2.74	115.61	112.86	112.91	416,387
05 Mar 24	112.46000 -0.73	113.22	110.86	113.07	254,772
04 Mar 24	113.19000 +1.67	113.59	111.20	111.61	449,145
01 Mar 24	111.52000 +1.23	111.67	109.42	110.15	304,942
29 Feb 24	110.29000 +2.03	110.56	107.71	108.99	434,700
28 Feb 24	108.26000 +2.71	108.63	105.14	105.14	450,798
27 Feb 24	105.55000 +2.21	105.70	103.08	103.75	372,402
26 Feb 24	103.34000 +1.34	104.08	102.14	102.20	316,083
23 Feb 24	102.00000 +1.82	102.71	99.63	99.74	264,834
22 Feb 24	100.18000 +1.57	100.60	98.63	98.93	298,640
21 Feb 24	98.61000 -1.71	100.53	97.49	100.33	333,955
20 Feb 24	100.32000 +0.93	102.42	99.01	99.01	459,182
16 Feb 24	99.39000 -0.44	100.91	98.29	99.50	596,174
15 Feb 24	99.83000 -5.22	103.68	94.56	103.60	1,018,099
14 Feb 24	105.05000 +0.99	105.87	104.25	105.16	381,309
13 Feb 24	104.06000 -1.68	107.26	103.15	103.21	379,243
12 Feb 24	105.74000 +0.02	106.39	105.30	105.77	269,178
09 Feb 24	105.72000 +0.15	106.78	104.84	105.57	145,582
08 Feb 24	105.57000 +0.72	105.94	103.64	104.89	183,257
07 Feb 24	104.85000 -0.52	105.40	104.31	105.40	162,633
06 Feb 24	105.37000 +2.40	106.04	103.29	103.70	289,053
05 Feb 24	102.97000 -0.94	104.30	102.77	102.77	126,629
02 Feb 24	103.91000 +0.08	104.53	102.59	102.95	249,965
01 Feb 24	103.83000 +2.51	103.90	100.96	101.55	193,089
31 Jan 24	101.32000 -1.20	103.99	101.17	102.52	206,517
30 Jan 24	102.52000 +0.66	103.66	101.74	101.78	299,429
29 Jan 24	101.86000 +0.70	101.95	100.39	100.69	244,035
26 Jan 24	101.16000 -0.17	101.95	100.55	101.95	157,410
25 Jan 24	101.33000 +0.10	102.72	100.63	102.72	189,003
24 Jan 24	101.23000 -1.40	103.82	100.94	103.58	168,785
23 Jan 24	102.63000 -1.08	104.64	101.87	104.57	175,349
22 Jan 24	103.71000 -0.28	106.78	103.42	105.07	283,997
19 Jan 24	103.99000 +0.84	104.00	101.82	103.43	180,949
18 Jan 24	103.15000 -0.84	104.87	101.95	104.66	240,264
17 Jan 24	103.99000 -0.51	104.47	103.34	103.39	145,198
16 Jan 24	104.50000 +1.15	104.55	101.74	102.49	343,288
12 Jan 24	103.35000 +1.35	103.72	101.69	102.75	244,034
11 Jan 24	102.00000 +3.74	103.66	98.34	99.28	549,495
10 Jan 24	98.26000 -0.75	99.35	97.66	98.85	202,283
09 Jan 24	99.01000 -0.26	99.97	97.93	97.93	140,411
08 Jan 24	99.27000 +1.84	99.47	97.21	97.59	135,264
05 Jan 24	97.43000 -1.13	99.09	97.07	97.87	215,419
04 Jan 24	98.56000 +2.08	98.57	96.07	96.07	245,032
03 Jan 24	96.48000 -1.76	98.11	95.72	98.11	194,788
02 Jan 24	98.24000 -0.84	99.28	97.52	97.83	171,627
29 Dec 23	99.08000 -1.12	100.29	98.50	100.21	121,536
28 Dec 23	100.20000 +0.18	100.99	99.61	99.61	146,954
27 Dec 23	100.02000 -0.11	100.58	98.57	100.13	143,542
26 Dec 23	100.13000 +0.74	100.63	98.69	99.25	94,543
22 Dec 23	99.39000 +0.55	100.05	98.99	99.10	111,426
21 Dec 23	98.84000 +0.86	99.13	97.51	99.13	193,508
20 Dec 23	97.98000 -1.95	100.26	97.92	99.51	234,737
19 Dec 23	99.93000 +2.46	100.01	97.93	98.10	295,584
18 Dec 23	97.47000 -0.11	98.46	96.78	98.17	207,785
15 Dec 23	97.58000 +0.64	98.34	95.67	96.11	924,607
14 Dec 23	96.94000 +0.72	97.72	95.98	97.06	348,537
13 Dec 23	96.22000 +1.93	96.72	93.52	94.22	276,428
12 Dec 23	94.29000 +1.70	96.54	92.54	93.11	348,497
11 Dec 23	92.59000 +3.05	93.11	89.65	89.90	388,585
08 Dec 23	89.54000 +0.64	89.58	88.07	88.88	152,879
07 Dec 23	88.90000 +2.40	89.00	86.42	86.67	209,375
06 Dec 23	86.50000 -1.18	88.82	86.42	88.26	296,346
05 Dec 23	87.68000 -1.69	89.48	87.06	89.48	221,475
04 Dec 23	89.37000 +0.72	89.55	88.28	88.50	278,798
01 Dec 23	88.65000 +1.43	88.90	87.04	87.24	180,374
30 Nov 23	87.22000 -0.07	87.37	84.75	87.37	354,671
29 Nov 23	87.29000 -2.00	90.76	86.39	89.53	320,556
28 Nov 23	89.29000 -0.86	90.53	89.23	90.26	126,262
27 Nov 23	90.15000 +0.63	90.18	88.89	89.16	139,946
24 Nov 23	89.52000 +0.26	90.00	89.25	89.32	49,936
22 Nov 23	89.26000 -0.13	90.46	89.14	90.46	86,956
21 Nov 23	89.39000 -0.26	90.07	88.90	89.13	122,402
20 Nov 23	89.65000 +0.69	90.30	88.66	88.95	182,085
17 Nov 23	88.96000 -0.05	89.80	88.41	89.18	188,789
16 Nov 23	89.01000 +0.41	89.19	88.21	88.72	153,387
15 Nov 23	88.60000 -0.29	90.43	88.58	88.60	263,956
14 Nov 23	88.89000 +2.77	89.72	88.07	88.07	238,131
13 Nov 23	86.12000 +1.49	87.07	85.05	85.05	148,571
10 Nov 23	84.63000 -0.37	85.33	83.69	85.07	156,499
09 Nov 23	85.00000 -0.88	86.84	84.95	86.29	228,210
08 Nov 23	85.88000 -1.71	87.95	85.15	87.55	304,471
07 Nov 23	87.59000 +1.09	87.72	86.11	86.41	298,028
06 Nov 23	86.50000 -0.01	87.37	85.67	86.31	219,247
03 Nov 23	86.51000 +2.79	87.38	84.69	85.44	355,398
02 Nov 23	83.72000 +1.30	84.04	82.65	83.23	234,841
01 Nov 23	82.42000 +1.25	83.03	80.93	81.48	283,563
31 Oct 23	81.17000 +0.77	82.06	79.68	80.74	355,545
30 Oct 23	80.40000 +1.51	80.89	79.23	79.95	376,795
27 Oct 23	78.89000 -1.35	80.82	78.02	80.30	379,059
26 Oct 23	80.24000 +10.82	82.23	73.40	73.40	877,587
25 Oct 23	69.42000 -2.55	72.25	69.40	71.30	523,788
24 Oct 23	71.97000 +0.63	72.28	71.34	71.98	247,703
23 Oct 23	71.34000 -0.66	73.11	71.28	72.19	342,639
20 Oct 23	72.00000 -0.61	73.21	71.82	72.90	247,791
19 Oct 23	72.61000 -1.92	74.46	72.35	74.29	369,347
18 Oct 23	74.53000 -2.34	76.47	74.08	76.47	245,823
17 Oct 23	76.87000 +0.78	78.25	75.95	75.95	149,020
16 Oct 23	76.09000 +0.83	76.69	75.00	75.91	161,462
13 Oct 23	75.26000 -0.18	77.65	74.88	75.18	120,445
12 Oct 23	75.44000 -1.87	77.85	75.35	77.19	300,196
11 Oct 23	77.31000 -3.50	81.30	75.89	80.56	387,071
10 Oct 23	80.81000 +1.65	80.86	79.33	79.33	182,267
09 Oct 23	79.16000 +0.15	79.63	77.82	78.41	102,943
06 Oct 23	79.01000 +0.65	79.59	78.01	78.11	255,261
05 Oct 23	78.36000 +0.58	78.82	77.00	77.61	167,959
04 Oct 23	77.78000 -0.21	78.11	76.67	78.11	126,897
03 Oct 23	77.99000 -0.05	78.19	77.00	78.04	176,339
02 Oct 23	78.04000 -0.39	78.60	77.23	77.99	161,832
29 Sep 23	78.43000 -1.41	80.07	78.19	80.07	180,813
28 Sep 23	79.84000 +1.32	80.51	78.73	78.73	225,409
27 Sep 23	78.52000 +0.02	79.19	78.42	78.85	134,953
26 Sep 23	78.50000 -0.16	79.18	77.99	78.53	167,116
25 Sep 23	78.66000 -0.32	79.25	78.13	78.54	136,154
22 Sep 23	78.98000 +0.11	80.28	78.45	78.91	250,823
21 Sep 23	78.87000 -1.02	79.78	78.67	79.30	183,596
20 Sep 23	79.89000 -1.19	81.74	79.82	81.51	109,875
19 Sep 23	81.08000 -0.10	81.39	80.48	81.36	124,398
18 Sep 23	81.18000 -0.14	82.11	80.94	81.56	129,806
15 Sep 23	81.32000 -0.68	81.78	80.36	81.68	557,838
14 Sep 23	82.00000 +0.83	82.40	80.92	81.41	182,662
13 Sep 23	81.17000 +0.22	81.43	80.45	80.45	143,539
12 Sep 23	80.95000 -0.96	81.66	80.70	80.70	124,331
11 Sep 23	81.91000 +1.43	83.10	80.50	81.00	189,703
08 Sep 23	80.48000 -0.08	80.82	79.65	80.61	129,319
07 Sep 23	80.56000 -0.18	81.53	80.09	81.53	214,392
06 Sep 23	80.74000 -0.54	82.15	80.18	82.08	171,671
05 Sep 23	81.28000 -3.73	83.96	80.72	83.52	264,367
01 Sep 23	85.01000 -0.30	85.99	84.98	85.79	190,282
31 Aug 23	85.31000 +0.17	86.30	85.01	85.11	263,814
30 Aug 23	85.14000 +1.68	85.23	82.96	82.96	238,568
29 Aug 23	83.46000 +1.44	83.65	81.94	82.34	191,205
28 Aug 23	82.02000 -0.31	83.37	81.56	82.44	244,027
25 Aug 23	82.33000 -0.06	82.93	81.48	82.75	308,596
24 Aug 23	82.39000 -1.73	84.29	81.92	83.76	302,418
23 Aug 23	84.12000 +0.22	85.08	83.67	83.90	325,338
22 Aug 23	83.90000 -0.57	84.85	83.20	84.68	274,481
21 Aug 23	84.47000 +0.64	85.22	84.00	84.65	276,725
18 Aug 23	83.83000 -3.09	87.08	83.61	86.67	355,909
17 Aug 23	86.92000 -0.49	87.64	86.35	87.64	179,060
16 Aug 23	87.41000 -2.01	89.49	87.38	89.19	238,322
15 Aug 23	89.42000 -0.32	90.25	88.50	89.44	164,883
14 Aug 23	89.74000 +0.04	90.44	88.75	89.18	180,990
11 Aug 23	89.70000 -0.20	90.36	89.25	89.25	150,321
10 Aug 23	89.90000 +1.24	90.25	88.78	88.79	156,541
09 Aug 23	88.66000 -0.21	89.66	88.28	88.80	187,699
08 Aug 23	88.87000 -2.70	90.68	88.80	90.68	226,170
07 Aug 23	91.57000 +0.67	92.25	90.80	91.50	168,028
04 Aug 23	90.90000 +0.69	91.63	89.94	89.98	318,424
03 Aug 23	90.21000 -2.16	91.86	89.90	91.65	359,763
02 Aug 23	92.37000 -0.26	92.88	91.79	92.18	295,187
01 Aug 23	92.63000 +0.15	93.83	92.01	92.18	233,163
31 Jul 23	92.48000 +0.73	92.94	90.62	91.80	511,528
28 Jul 23	91.75000 -1.49	95.20	91.47	95.20	521,204
27 Jul 23	93.24000 +6.25	96.17	90.64	91.92	865,651
26 Jul 23	86.99000 +1.23	87.32	85.75	85.75	144,135
25 Jul 23	85.76000 -0.59	86.50	85.29	85.64	131,544
24 Jul 23	86.35000 +0.30	86.99	85.96	86.03	213,948
21 Jul 23	86.05000 +0.18	86.86	85.39	86.10	326,512
20 Jul 23	85.87000 +1.66	86.78	84.20	84.24	343,192
19 Jul 23	84.21000 +0.45	84.87	82.82	83.74	202,052
18 Jul 23	83.76000 +0.84	84.21	82.30	83.11	160,550
17 Jul 23	82.92000 -0.82	84.07	82.69	83.26	242,090
14 Jul 23	83.74000 +0.40	84.47	82.97	83.00	191,443
13 Jul 23	83.34000 +0.73	84.33	82.63	82.63	168,267
12 Jul 23	82.61000 -0.74	84.10	82.50	84.10	271,579
11 Jul 23	83.35000 -1.36	85.42	82.39	84.66	319,215
10 Jul 23	84.71000 -0.02	85.94	84.48	84.50	222,410
07 Jul 23	84.73000 -0.07	85.65	84.72	84.96	208,476
06 Jul 23	84.80000 -1.88	86.24	84.48	86.13	178,021
05 Jul 23	86.68000 -1.80	88.62	86.58	88.30	123,484
03 Jul 23	88.48000 -0.13	88.60	87.32	87.90	42,893
30 Jun 23	88.61000 -0.03	89.62	88.45	89.38	163,421
29 Jun 23	88.64000 +1.24	89.06	87.33	87.33	151,099
28 Jun 23	87.40000 +0.19	87.47	85.98	87.29	136,395
27 Jun 23	87.21000 +1.01	87.39	85.72	86.46	168,751
26 Jun 23	86.20000 +0.13	86.79	85.83	85.88	174,278
23 Jun 23	86.07000 -0.42	86.75	85.09	85.69	345,498
22 Jun 23	86.49000 +0.72	86.74	85.74	85.98	171,393
21 Jun 23	85.77000 +0.38	85.99	84.68	85.39	168,773
20 Jun 23	85.39000 -0.20	85.61	84.55	84.95	282,128
16 Jun 23	85.59000 +0.11	86.81	84.75	86.18	549,874
15 Jun 23	85.48000 +0.32	86.14	84.14	85.16	362,777
14 Jun 23	85.16000 +0.80	85.65	84.09	84.80	410,498
13 Jun 23	84.36000 +1.38	84.95	82.80	82.94	156,845
12 Jun 23	82.98000 -0.70	84.20	82.89	83.76	144,855
09 Jun 23	83.68000 -0.18	84.52	83.46	83.89	270,969
08 Jun 23	83.86000 -0.51	84.18	82.83	83.67	200,118
07 Jun 23	84.37000 +1.10	85.11	83.68	83.68	460,948
06 Jun 23	83.27000 +0.62	83.72	82.22	82.60	163,166
05 Jun 23	82.65000 -1.66	84.29	80.98	83.56	189,200
02 Jun 23	84.31000 +1.68	84.58	82.66	82.97	179,541
01 Jun 23	82.63000 +0.77	82.86	81.07	82.09	187,310
31 May 23	81.86000 -0.10	82.33	80.72	81.91	243,309
30 May 23	81.96000 +1.59	82.12	79.91	80.30	127,722
26 May 23	80.37000 +0.23	80.96	79.40	79.48	104,513
25 May 23	80.14000 +0.02	80.52	79.41	79.57	122,138
24 May 23	80.12000 +0.15	80.46	79.18	79.31	154,909
23 May 23	79.97000 -1.93	82.14	79.85	82.14	255,762
22 May 23	81.90000 +1.45	82.21	80.30	80.42	183,081
19 May 23	80.45000 -0.16	81.49	80.14	81.06	214,886
18 May 23	80.61000 -0.42	81.12	79.93	80.63	168,351
17 May 23	81.03000 +0.65	81.82	79.84	80.96	279,721
16 May 23	80.38000 +1.13	80.73	78.37	78.54	212,023
15 May 23	79.25000 +0.85	79.66	77.99	78.71	208,491
12 May 23	78.40000 +0.22	78.41	77.34	78.14	202,344
11 May 23	78.18000 -1.30	79.11	77.88	78.05	292,386
10 May 23	79.48000 +0.32	80.22	78.41	79.46	255,001
09 May 23	79.16000 -1.64	80.55	79.15	80.11	200,289
08 May 23	80.80000 -1.45	82.12	79.94	81.58	171,177
05 May 23	82.25000 +1.55	82.45	81.14	81.69	207,769
04 May 23	80.70000 -0.65	81.23	80.30	80.64	136,986
03 May 23	81.35000 -0.23	82.89	81.34	81.90	170,443
02 May 23	81.58000 -1.19	82.79	80.50	82.22	318,141
01 May 23	82.77000 +0.42	84.53	82.13	82.13	338,095
28 Apr 23	82.35000 -3.61	86.00	81.39	85.89	447,599
27 Apr 23	85.96000 +4.65	86.18	80.53	81.52	601,947
26 Apr 23	81.31000 +0.58	81.37	79.65	80.11	384,699
25 Apr 23	80.73000 -0.78	81.95	80.13	80.13	243,164
24 Apr 23	81.51000 -0.82	82.83	81.16	82.55	152,640
21 Apr 23	82.33000 +1.06	82.77	81.40	81.66	268,248
20 Apr 23	81.27000 +0.23	81.54	80.26	80.81	178,880
19 Apr 23	81.04000 +1.04	81.53	79.53	79.88	244,415
18 Apr 23	80.00000 +0.21	80.04	79.02	79.97	188,097
17 Apr 23	79.79000 +0.21	79.80	78.36	79.56	156,981
14 Apr 23	79.58000 +0.27	79.71	78.96	79.31	151,995
13 Apr 23	79.31000 +1.38	79.53	78.09	78.31	180,760
12 Apr 23	77.93000 +0.34	78.92	77.75	78.40	153,815
11 Apr 23	77.59000 +0.64	78.23	76.36	77.43	130,831
10 Apr 23	76.95000 +0.64	77.43	75.97	76.10	167,192
06 Apr 23	76.31000 -0.56	77.21	75.75	77.18	371,881
05 Apr 23	76.87000 +0.48	77.07	75.78	75.78	145,922
04 Apr 23	76.39000 +0.95	76.41	75.12	75.75	301,926
03 Apr 23	75.44000 -2.06	77.86	74.17	77.31	705,949
31 Mar 23	77.50000 +1.60	77.57	75.65	76.42	336,360
30 Mar 23	75.90000 -0.95	77.64	75.22	77.28	453,186
29 Mar 23	76.85000 -1.82	78.97	76.78	78.97	466,040
28 Mar 23	78.67000 +1.11	78.82	77.33	77.33	384,653
27 Mar 23	77.56000 +0.89	77.99	76.71	77.42	241,352
24 Mar 23	76.67000 +1.18	76.69	75.00	75.15	272,368
23 Mar 23	75.49000 +1.33	76.28	73.94	74.22	402,351
22 Mar 23	74.16000 -0.21	76.32	73.80	74.27	489,589
21 Mar 23	74.37000 +0.73	75.50	74.10	74.78	253,422
20 Mar 23	73.64000 +0.67	75.62	73.45	73.54	555,060
17 Mar 23	72.97000 -2.20	75.19	72.46	75.19	661,065
16 Mar 23	75.17000 +1.02	76.09	72.93	73.11	231,415
15 Mar 23	74.15000 -1.21	74.77	73.03	73.63	260,178
14 Mar 23	75.36000 +3.12	75.77	73.90	74.16	290,043
13 Mar 23	72.24000 -0.90	72.79	71.41	72.02	288,066
10 Mar 23	73.14000 -1.58	74.53	72.15	74.23	328,903
09 Mar 23	74.72000 -1.42	76.77	74.68	76.32	599,684
08 Mar 23	76.14000 +1.87	76.21	72.53	74.15	711,919
07 Mar 23	74.27000 +0.38	74.79	73.30	73.75	568,364
06 Mar 23	73.89000 -3.11	77.34	73.31	76.61	637,216
03 Mar 23	77.00000 +0.86	77.26	75.25	76.45	586,802
02 Mar 23	76.14000 -0.39	76.45	75.22	75.79	202,652
01 Mar 23	76.53000 +1.55	76.57	74.21	74.54	283,279
28 Feb 23	74.98000 +0.53	76.20	74.23	74.33	778,688
27 Feb 23	74.45000 +0.33	74.77	73.67	74.63	182,718
24 Feb 23	74.12000 +0.32	74.51	73.15	73.15	191,605
23 Feb 23	73.80000 +0.12	74.53	72.76	73.89	203,120
22 Feb 23	73.68000 +0.03	74.27	73.23	73.52	192,291
21 Feb 23	73.65000 -2.59	75.68	73.09	75.47	188,059
17 Feb 23	76.24000 +1.64	76.26	74.01	75.02	333,217
16 Feb 23	74.60000 +2.67	74.90	69.94	69.94	407,821
15 Feb 23	71.93000 +0.09	72.84	70.47	71.18	168,240
14 Feb 23	71.84000 -0.29	72.49	71.22	71.84	190,686
13 Feb 23	72.13000 +1.70	72.26	70.05	70.33	298,170
10 Feb 23	70.43000 -0.41	71.16	69.79	70.08	196,706
09 Feb 23	70.84000 -1.84	73.50	70.59	73.26	194,733
08 Feb 23	72.68000 -0.87	73.63	72.25	73.55	188,787
07 Feb 23	73.55000 -0.07	74.12	72.58	73.28	199,687
06 Feb 23	73.62000 +0.12	73.99	72.93	73.71	154,746
03 Feb 23	73.50000 -0.49	75.17	72.95	73.63	610,118
02 Feb 23	73.99000 +5.04	73.99	69.03	69.27	1,200,781
01 Feb 23	68.95000 +3.14	69.44	67.00	67.50	2,285,921
31 Jan 23	65.81000 -4.93	67.83	63.00	65.47	2,623,065
30 Jan 23	70.74000 -0.25	71.36	70.05	70.26	137,118
27 Jan 23	70.99000 -0.85	72.30	70.90	71.82	79,605
26 Jan 23	71.84000 +0.45	71.86	71.10	71.78	91,788
25 Jan 23	71.39000 -1.88	72.46	71.04	72.46	105,919
24 Jan 23	73.27000 -1.17	74.87	73.04	74.84	77,530
23 Jan 23	74.44000 +0.23	75.39	73.94	74.21	87,468
20 Jan 23	74.21000 +0.95	74.24	72.97	73.86	92,813
19 Jan 23	73.26000 +0.84	73.53	71.54	72.01	69,087
18 Jan 23	72.42000 -0.41	73.77	71.84	72.71	89,680
17 Jan 23	72.83000 -0.76	73.75	72.27	72.96	113,434
13 Jan 23	73.59000 +1.32	73.74	71.58	71.95	75,901
12 Jan 23	72.27000 +0.02	72.72	70.96	72.72	114,514
11 Jan 23	72.25000 +1.86	72.61	70.40	70.40	206,082
10 Jan 23	70.39000 +0.84	71.22	69.39	69.39	124,347
09 Jan 23	69.55000 +0.58	69.80	68.46	69.53	152,672
06 Jan 23	68.97000 +0.64	69.41	68.10	69.41	157,540
05 Jan 23	68.33000 +0.42	68.80	67.30	68.01	117,066
04 Jan 23	67.91000 -0.56	69.99	67.58	69.48	175,036
03 Jan 23	68.47000 +0.01	70.18	68.19	69.18	281,968
30 Dec 22	68.46000 -0.54	68.85	68.19	68.22	121,319
29 Dec 22	69.00000 +2.64	69.16	66.82	67.20	110,751
28 Dec 22	66.36000 -1.80	68.44	66.34	68.33	156,526
27 Dec 22	68.16000 +0.26	68.46	66.91	67.84	111,671
23 Dec 22	67.90000 -0.19	68.40	67.41	67.89	69,370
22 Dec 22	68.09000 -0.53	68.25	66.27	67.83	150,929
21 Dec 22	68.62000 +0.93	69.42	67.07	67.77	248,667
20 Dec 22	67.69000 +0.05	68.21	66.31	67.45	245,180
19 Dec 22	67.64000 +4.84	67.85	63.68	63.68	508,441
16 Dec 22	62.80000 -4.37	66.33	61.85	66.01	530,433
15 Dec 22	67.17000 -3.25	69.44	67.05	69.11	130,062
14 Dec 22	70.42000 -0.49	71.90	69.88	70.99	234,433
13 Dec 22	70.91000 +1.19	73.10	70.64	71.56	234,560
12 Dec 22	69.72000 -2.89	72.77	69.70	72.74	233,091
09 Dec 22	72.61000 -0.12	73.26	72.07	72.33	199,604
08 Dec 22	72.73000 +0.88	72.95	71.77	71.91	234,939
07 Dec 22	71.85000 +0.19	72.40	71.33	71.70	224,878
06 Dec 22	71.66000 -0.61	72.21	71.46	72.06	275,483
05 Dec 22	72.27000 -0.95	72.85	71.57	72.25	131,023
02 Dec 22	73.22000 -0.87	73.93	71.52	72.54	123,592
01 Dec 22	74.09000 -0.23	75.07	73.35	74.21	91,312
30 Nov 22	74.32000 +3.02	74.33	70.56	71.33	231,657
29 Nov 22	71.30000 +0.24	71.54	70.52	70.82	115,875
28 Nov 22	71.06000 -0.96	71.74	70.54	71.33	278,070
25 Nov 22	72.02000 +0.59	72.45	71.29	71.64	85,802
23 Nov 22	71.43000 -1.09	72.90	71.36	72.37	212,811
22 Nov 22	72.52000 +1.14	73.00	70.21	71.22	203,701
21 Nov 22	71.38000 -0.40	72.88	71.00	71.30	139,018
18 Nov 22	71.78000 +0.61	72.81	71.37	72.81	134,045
17 Nov 22	71.17000 -0.75	71.37	69.93	70.69	207,676
16 Nov 22	71.92000 -0.33	72.32	71.73	72.25	210,391
15 Nov 22	72.25000 +1.68	72.93	71.34	71.43	228,173
14 Nov 22	70.57000 -0.98	71.51	70.01	71.12	161,902
11 Nov 22	71.55000 +1.70	72.00	69.59	69.59	151,929
10 Nov 22	69.85000 +5.42	69.96	66.69	67.06	263,759
09 Nov 22	64.43000 -0.57	64.99	63.84	64.71	131,458
08 Nov 22	65.00000 +0.42	65.42	63.58	64.98	191,363
07 Nov 22	64.58000 +10.50	64.74	63.33	64.56	107,424
14 Oct 22	54.08000 -0.03	55.00	53.72	54.58	234,847
13 Oct 22	54.11000 +1.79	54.60	51.24	51.47	220,553
12 Oct 22	52.32000 +0.34	52.92	51.40	51.87	288,801
11 Oct 22	51.98000 +0.87	52.04	50.27	51.05	350,766
10 Oct 22	51.11000 -0.23	51.78	50.05	51.57	324,478
07 Oct 22	51.34000 -3.94	54.63	50.08	54.63	994,187
06 Oct 22	55.28000 -11.01	64.00	55.03	63.96	1,153,548
05 Oct 22	66.29000 +0.45	66.39	64.76	65.05	125,914
04 Oct 22	65.84000 +2.19	66.52	64.62	64.62	113,450
03 Oct 22	63.65000 +1.42	64.20	62.03	63.15	163,293
30 Sep 22	62.23000 -0.64	64.55	62.10	62.98	213,065
29 Sep 22	62.87000 -0.30	63.02	61.65	62.56	170,674
28 Sep 22	63.17000 +1.96	63.70	61.31	61.69	214,892
27 Sep 22	61.21000 +0.05	62.84	60.67	61.90	316,882
26 Sep 22	61.16000 -0.76	63.01	60.71	61.72	414,842
23 Sep 22	61.92000 +0.16	62.29	60.59	60.94	298,006
22 Sep 22	61.76000 -0.57	62.51	60.82	61.98	173,975
21 Sep 22	62.33000 -0.64	64.31	62.27	63.25	182,554
20 Sep 22	62.97000 -0.54	63.31	61.57	62.66	199,850
19 Sep 22	63.51000 +0.68	63.52	61.46	62.04	164,153
16 Sep 22	62.83000 +0.54	62.86	60.53	61.69	374,938
15 Sep 22	62.29000 -0.79	63.99	62.12	62.78	129,680
14 Sep 22	63.08000 -1.33	64.25	62.66	64.21	152,845
13 Sep 22	64.41000 -1.16	65.12	63.81	63.99	339,019
12 Sep 22	65.57000 +0.51	66.47	65.52	65.75	148,662
09 Sep 22	65.06000 +1.54	65.22	63.71	64.22	168,472
08 Sep 22	63.52000 +1.36	63.71	61.00	61.49	208,242
07 Sep 22	62.16000 +2.66	62.37	59.51	59.54	169,466
06 Sep 22	59.50000 -1.17	60.87	59.18	60.87	181,839
02 Sep 22	60.67000 -1.63	63.48	60.08	63.26	135,568
01 Sep 22	62.30000 -0.77	63.01	61.40	62.69	193,507
31 Aug 22	63.07000 -0.40	64.42	63.07	63.75	110,179
30 Aug 22	63.47000 -1.61	65.43	63.34	65.43	160,059
29 Aug 22	65.08000 -1.50	65.98	64.73	65.98	100,328
26 Aug 22	66.58000 -3.00	69.80	66.52	69.46	111,757
25 Aug 22	69.58000 +2.33	69.65	67.37	67.37	125,071
24 Aug 22	67.25000 +0.71	67.31	66.18	66.18	129,555
23 Aug 22	66.54000 -1.86	68.19	65.59	68.19	159,799
22 Aug 22	68.40000 -1.96	70.43	68.38	70.00	160,110
19 Aug 22	70.36000 -1.80	71.97	70.05	71.97	162,633
18 Aug 22	72.16000 -0.69	73.26	71.92	72.71	132,498
17 Aug 22	72.85000 -2.65	74.97	72.81	74.50	151,053
16 Aug 22	75.50000 -0.72	76.17	75.18	75.93	64,904
15 Aug 22	76.22000 +1.46	76.51	74.14	74.21	153,462
12 Aug 22	74.76000 +1.29	75.05	73.54	73.78	125,163
11 Aug 22	73.47000 +1.02	74.36	73.33	73.33	120,420
10 Aug 22	72.45000 +1.64	72.93	70.71	71.98	133,008
09 Aug 22	70.81000 -1.90	73.17	70.65	72.89	138,019
08 Aug 22	72.71000 +1.75	73.18	71.39	71.39	178,905
05 Aug 22	70.96000 +0.80	71.26	69.16	69.23	138,433
04 Aug 22	70.16000 -1.41	71.66	69.75	71.57	98,437
03 Aug 22	71.57000 +1.58	72.10	69.55	70.20	189,868
02 Aug 22	69.99000 -0.09	71.21	69.63	70.03	126,867
01 Aug 22	70.08000 +0.19	71.45	68.56	69.63	111,920
29 Jul 22	69.89000 -0.13	70.61	68.62	68.96	142,396
28 Jul 22	70.02000 -0.21	70.73	68.00	70.00	238,818
27 Jul 22	70.23000 +0.96	70.69	68.78	69.55	120,888
26 Jul 22	69.27000 -0.09	69.88	68.54	69.26	124,058
25 Jul 22	69.36000 +1.22	69.47	67.87	67.87	132,656
22 Jul 22	68.14000 -1.62	70.05	67.46	69.72	104,382
21 Jul 22	69.76000 +2.07	69.83	66.56	66.56	205,304
20 Jul 22	67.69000 +0.29	68.44	66.82	67.19	153,082
19 Jul 22	67.40000 +1.53	68.46	66.73	66.73	195,170
18 Jul 22	65.87000 -1.90	68.92	65.87	68.51	157,933
15 Jul 22	67.77000 +1.02	69.10	67.18	68.00	145,537
14 Jul 22	66.75000 +0.20	66.95	64.95	65.54	120,238
13 Jul 22	66.55000 -1.23	67.11	66.08	66.90	89,928
12 Jul 22	67.78000 -0.37	68.72	67.60	68.06	84,673
11 Jul 22	68.15000 -1.23	68.91	67.73	68.80	115,767
08 Jul 22	69.38000 -0.35	70.15	68.78	69.55	81,983
07 Jul 22	69.73000 +0.53	71.25	69.26	69.88	82,452
06 Jul 22	69.20000 -2.06	71.19	68.78	71.04	115,249
05 Jul 22	71.26000 -0.74	71.50	69.48	70.58	179,143
01 Jul 22	72.00000 +1.34	72.49	70.02	70.02	135,550
30 Jun 22	70.66000 -1.17	71.89	69.83	70.74	160,263
29 Jun 22	71.83000 +0.62	72.06	70.33	71.29	90,636
28 Jun 22	71.21000 -1.76	74.00	71.04	73.76	115,373
27 Jun 22	72.97000 +0.56	73.53	71.79	72.58	108,684
24 Jun 22	72.41000 +2.14	72.56	70.59	70.68	402,582
23 Jun 22	70.27000 +1.89	70.74	68.18	68.24	107,543
22 Jun 22	68.38000 -0.46	69.64	68.17	68.17	157,708
21 Jun 22	68.84000 +1.10	69.19	67.94	68.96	176,477
17 Jun 22	67.74000 +0.82	68.96	67.41	67.41	246,228
16 Jun 22	66.92000 -4.66	70.36	66.36	70.01	163,775
15 Jun 22	71.58000 +0.54	72.96	70.87	71.67	160,468
14 Jun 22	71.04000 -2.01	72.92	70.70	72.92	146,291
13 Jun 22	73.05000 -1.83	74.35	72.58	72.67	174,054
10 Jun 22	74.88000 +1.02	75.34	72.47	72.62	111,077
09 Jun 22	73.86000 -1.86	75.22	73.84	75.20	58,250
08 Jun 22	75.72000 -1.15	76.65	75.46	76.16	85,195
07 Jun 22	76.87000 +0.17	77.58	76.31	76.40	129,219
06 Jun 22	76.70000 -0.70	78.24	76.67	77.85	108,629
03 Jun 22	77.40000 -2.74	79.78	77.24	79.56	158,386
02 Jun 22	80.14000 +2.13	80.77	77.06	78.38	110,898
01 Jun 22	78.01000 -1.77	80.51	76.68	80.36	233,813
31 May 22	79.78000 -0.71	80.60	79.14	79.76	140,981
27 May 22	80.49000 +1.60	80.56	79.25	79.75	98,701
26 May 22	78.89000 +0.41	79.93	78.55	79.16	127,515
25 May 22	78.48000 +1.39	78.77	76.80	76.80	138,031
24 May 22	77.09000 +0.48	77.36	75.24	76.45	166,181
23 May 22	76.61000 +1.65	77.04	74.59	76.12	159,838
20 May 22	74.96000 +0.56	75.26	71.99	74.95	192,098
19 May 22	74.40000 -0.24	75.35	73.06	74.30	180,256
18 May 22	74.64000 -0.78	75.96	74.43	75.13	280,431
17 May 22	75.42000 +3.25	75.58	73.25	73.25	117,807
16 May 22	72.17000 +0.20	72.63	70.82	71.48	107,213
13 May 22	71.97000 +1.01	72.71	71.24	71.76	213,348
12 May 22	70.96000 -0.11	71.94	69.30	70.64	151,813
11 May 22	71.07000 -0.58	73.37	70.86	71.96	186,856
10 May 22	71.65000 -1.32	73.68	70.21	73.45	191,620
09 May 22	72.97000 -3.67	75.86	72.61	75.65	293,659
06 May 22	76.64000 +0.36	77.21	74.82	75.90	222,257
05 May 22	76.28000 -3.11	78.95	75.32	78.39	239,125
04 May 22	79.39000 +1.45	79.79	76.27	77.70	206,174
03 May 22	77.94000 +1.87	78.64	76.14	76.14	243,020
02 May 22	76.07000 +0.90	77.03	74.48	75.17	301,015
29 Apr 22	75.17000 -3.98	78.95	75.15	78.95	276,781
28 Apr 22	79.15000 -0.03	79.56	68.58	78.00	769,609
27 Apr 22	79.18000 -1.11	81.70	79.00	79.74	416,098
26 Apr 22	80.29000 -2.80	82.42	80.10	82.04	180,434
25 Apr 22	83.09000 +1.33	83.18	80.02	81.19	178,824
22 Apr 22	81.76000 -1.78	82.93	81.16	82.48	204,078
21 Apr 22	83.54000 -3.84	88.50	83.25	87.72	157,867
20 Apr 22	87.38000 +3.20	88.58	84.35	84.84	336,747
19 Apr 22	84.18000 +3.41	84.42	80.40	80.81	153,889
18 Apr 22	80.77000 -0.90	81.81	80.21	81.47	116,688
14 Apr 22	81.67000 +0.09	83.04	81.47	81.75	121,629
13 Apr 22	81.58000 +0.28	82.30	80.48	81.37	95,176
12 Apr 22	81.30000 +0.75	82.79	81.16	81.57	192,023
11 Apr 22	80.55000 -0.96	82.35	79.96	81.37	256,517
08 Apr 22	81.51000 +0.24	82.87	79.94	80.94	196,468
07 Apr 22	81.27000 +3.77	82.05	77.48	77.96	210,570
06 Apr 22	77.50000 +0.43	77.89	75.25	76.23	181,635
05 Apr 22	77.07000 -1.85	78.99	76.33	78.59	175,065
04 Apr 22	78.92000 -3.61	82.89	78.53	82.85	151,027
01 Apr 22	82.53000 +1.96	82.83	80.20	80.20	307,685
31 Mar 22	80.57000 -1.19	82.28	80.40	81.51	202,216
30 Mar 22	81.76000 +0.06	83.05	81.59	81.86	120,051
29 Mar 22	81.70000 +2.25	82.07	80.36	80.36	216,599
28 Mar 22	79.45000 +0.85	79.50	77.77	78.33	125,608
25 Mar 22	78.60000 +1.16	78.86	77.10	77.37	113,096
24 Mar 22	77.44000 +0.89	77.53	76.15	76.76	109,021
23 Mar 22	76.55000 -2.86	78.56	75.68	78.56	199,168
22 Mar 22	79.41000 -0.79	80.74	78.95	80.74	150,799
21 Mar 22	80.20000 +0.79	80.48	78.97	78.99	109,082
18 Mar 22	79.41000 -1.57	81.64	79.41	81.33	282,230
17 Mar 22	80.98000 +1.40	81.31	78.20	78.20	90,061
16 Mar 22	79.58000 +1.14	79.77	77.51	78.95	144,132
15 Mar 22	78.44000 +1.09	79.27	77.91	78.00	151,539
14 Mar 22	77.35000 -0.74	78.66	77.01	78.32	102,532
11 Mar 22	78.09000 -0.60	79.34	77.81	78.78	90,891
10 Mar 22	78.69000 -2.04	79.70	77.75	79.27	149,909
09 Mar 22	80.73000 +1.86	81.67	79.52	80.48	165,876
08 Mar 22	78.87000 -0.89	80.50	78.12	79.80	165,880
07 Mar 22	79.76000 -1.16	81.48	79.48	81.48	113,858
04 Mar 22	80.92000 -1.01	81.28	79.77	80.80	138,390
03 Mar 22	81.93000 +0.11	83.01	81.00	82.36	176,247
02 Mar 22	81.82000 +1.04	82.36	80.59	81.71	288,557
01 Mar 22	80.78000 -3.09	84.45	79.91	83.54	322,579
28 Feb 22	83.87000 -2.02	85.80	83.25	85.00	310,899
25 Feb 22	85.89000 +2.40	86.19	82.31	83.31	164,526
24 Feb 22	83.49000 +2.74	83.57	78.53	79.09	168,997
23 Feb 22	80.75000 -0.14	82.19	80.47	81.50	176,398
22 Feb 22	80.89000 -2.76	84.39	79.96	84.00	217,898
18 Feb 22	83.65000 -2.14	86.26	82.90	84.65	493,493
17 Feb 22	85.79000 +0.23	88.23	82.29	85.87	427,786
16 Feb 22	85.56000 +1.32	85.88	83.40	84.35	180,392
15 Feb 22	84.24000 +1.75	84.39	83.23	83.23	164,944
14 Feb 22	82.49000 +0.93	83.20	81.56	81.83	215,342
11 Feb 22	81.56000 +0.94	82.16	80.56	80.56	128,371
10 Feb 22	80.62000 -1.04	81.76	79.89	79.92	126,708
09 Feb 22	81.66000 +1.28	82.07	80.50	80.50	96,541
08 Feb 22	80.38000 +2.04	80.39	77.94	77.94	49,048
07 Feb 22	78.34000 +0.02	79.04	77.42	77.98	85,742
04 Feb 22	78.32000 +0.33	78.79	77.14	77.49	83,582
03 Feb 22	77.99000 -0.80	78.52	77.64	78.14	78,818
02 Feb 22	78.79000 -0.35	79.24	77.49	79.20	104,062
01 Feb 22	79.14000 +0.73	79.55	77.51	77.85	161,576
31 Jan 22	78.41000 +0.71	78.73	77.03	77.03	132,840
28 Jan 22	77.70000 +1.02	77.71	74.79	76.46	104,143
27 Jan 22	76.68000 -1.51	79.97	76.41	78.20	97,733
26 Jan 22	78.19000 -1.08	81.22	77.34	80.37	128,360
25 Jan 22	79.27000 -0.46	80.38	76.42	78.31	204,684
24 Jan 22	79.73000 -0.03	80.15	77.51	78.64	202,816
21 Jan 22	79.76000 -0.36	81.61	78.64	80.37	166,492
20 Jan 22	80.12000 -0.73	83.30	80.11	80.86	104,466
19 Jan 22	80.85000 -0.84	82.08	80.37	81.30	143,774
18 Jan 22	81.69000 -2.77	83.35	80.69	83.35	157,905
14 Jan 22	84.46000 +2.34	84.59	81.06	81.28	158,650
13 Jan 22	82.12000 +0.36	83.77	81.87	82.47	108,976
12 Jan 22	81.76000 -1.16	82.93	81.24	82.79	127,875
11 Jan 22	82.92000 +0.95	83.34	81.00	81.70	112,423
10 Jan 22	81.97000 +1.54	82.08	78.57	80.06	126,895
07 Jan 22	80.43000 -0.82	81.27	79.58	80.74	150,405
06 Jan 22	81.25000 -1.35	82.88	81.09	82.30	208,511
05 Jan 22	82.60000 -1.96	86.63	82.53	85.19	237,077
04 Jan 22	84.56000 -0.39	86.20	83.72	85.23	305,007
03 Jan 22	84.95000 -0.64	86.26	84.56	85.72	280,601
31 Dec 21	85.59000 -0.23	86.51	85.33	85.72	88,701
30 Dec 21	85.82000 -0.29	86.89	85.56	86.40	128,748
29 Dec 21	86.11000 +0.00	87.66	85.61	86.33	118,929
28 Dec 21	86.11000 -0.48	87.25	85.90	86.44	88,723
27 Dec 21	86.59000 +0.80	86.60	85.26	86.38	149,603
23 Dec 21	85.79000 +0.79	86.24	84.69	85.74	163,693
22 Dec 21	85.00000 +0.82	85.99	84.09	84.74	308,154
21 Dec 21	84.18000 +2.61	84.72	82.19	82.73	386,414
20 Dec 21	81.57000 -2.33	82.26	80.20	82.08	167,714
17 Dec 21	83.90000 +1.41	85.00	81.44	82.34	763,271
16 Dec 21	82.49000 -1.42	85.34	82.15	84.81	148,105
15 Dec 21	83.91000 +1.41	84.16	81.52	82.19	171,844
14 Dec 21	82.50000 -0.52	84.24	82.07	82.99	174,126
13 Dec 21	83.02000 -0.14	83.91	81.93	82.53	142,102
10 Dec 21	83.16000 -1.15	84.79	83.07	84.79	186,148
09 Dec 21	84.31000 -0.68	84.82	83.85	83.90	151,581
08 Dec 21	84.99000 +0.23	85.98	84.34	85.08	154,196
07 Dec 21	84.76000 +1.21	86.33	84.43	85.23	206,581
06 Dec 21	83.55000 +3.32	85.23	81.37	81.37	268,695
03 Dec 21	80.23000 -1.55	83.41	78.44	82.27	223,021
02 Dec 21	81.78000 +2.02	82.51	80.49	80.60	281,357
01 Dec 21	79.76000 +0.02	83.61	79.67	81.48	140,929
30 Nov 21	79.74000 -2.66	82.22	79.65	81.86	239,472
29 Nov 21	82.40000 -0.89	84.89	82.15	83.74	162,074
26 Nov 21	83.29000 -4.42	86.94	82.63	85.66	85,484
24 Nov 21	87.71000 +0.49	88.54	86.46	86.80	83,652
23 Nov 21	87.22000 -1.20	88.17	86.84	88.05	130,913
22 Nov 21	88.42000 -1.31	90.48	87.08	90.48	214,966
19 Nov 21	89.73000 +0.46	90.76	88.83	88.83	246,323
18 Nov 21	89.27000 +1.15	90.12	87.73	88.36	211,658
17 Nov 21	88.12000 -0.32	89.35	87.38	88.03	147,249
16 Nov 21	88.44000 +0.94	89.08	87.08	87.67	170,257
15 Nov 21	87.50000 -0.67	89.18	87.19	88.76	150,863
12 Nov 21	88.17000 -0.31	89.55	87.45	88.75	70,138
11 Nov 21	88.48000 -1.06	89.83	88.04	89.79	113,927
10 Nov 21	89.54000 +2.20	90.44	86.87	87.07	189,961
09 Nov 21	87.34000 -2.63	90.10	87.34	90.10	171,364
08 Nov 21	89.97000 -0.58	91.94	89.77	91.67	144,356
05 Nov 21	90.55000 +1.27	92.81	89.31	89.91	205,677
04 Nov 21	89.28000 -1.64	91.99	88.44	91.55	110,050
03 Nov 21	90.92000 +1.37	92.62	88.73	89.23	204,940
02 Nov 21	89.55000 +0.95	91.09	87.36	89.37	177,369
01 Nov 21	88.60000 -1.42	91.39	88.48	90.48	234,832
29 Oct 21	90.02000 -2.42	94.36	89.81	93.56	228,874
28 Oct 21	92.44000 +0.94	95.73	88.52	90.97	187,982
27 Oct 21	91.50000 -0.85	91.89	89.71	91.89	72,216
26 Oct 21	92.35000 -1.04	94.64	92.33	93.82	148,835
25 Oct 21	93.39000 +1.78	94.22	91.54	91.59	120,143
22 Oct 21	91.61000 -0.35	93.10	91.59	91.91	52,594
21 Oct 21	91.96000 +1.06	92.68	90.54	91.07	72,954
20 Oct 21	90.90000 +0.31	91.57	89.63	90.59	59,478
19 Oct 21	90.59000 +2.94	91.16	87.66	87.66	117,858
18 Oct 21	87.65000 -1.63	88.40	86.80	88.40	82,260
15 Oct 21	89.28000 +0.00	91.58	89.26	91.47	90,886
14 Oct 21	89.28000 +1.94	89.61	88.46	88.48	39,750
13 Oct 21	87.34000 -0.94	88.50	87.01	88.50	63,575
12 Oct 21	88.28000 +0.89	89.64	87.33	87.33	63,360
11 Oct 21	87.39000 -2.07	89.61	87.30	89.26	64,108
08 Oct 21	89.46000 -2.04	92.19	88.81	91.68	55,052
07 Oct 21	91.50000 +1.79	92.88	90.57	90.80	121,587
06 Oct 21	89.71000 -2.54	91.24	88.24	91.24	85,382
05 Oct 21	92.25000 +1.20	94.30	91.24	91.24	155,618
04 Oct 21	91.05000 -1.07	92.43	90.40	92.05	181,996
01 Oct 21	92.12000 +2.78	92.54	88.33	90.06	126,839
30 Sep 21	89.34000 -1.70	92.85	89.18	91.84	94,441
29 Sep 21	91.04000 +2.23	91.54	88.95	89.10	79,960
28 Sep 21	88.81000 -2.84	91.71	88.71	91.17	108,389
27 Sep 21	91.65000 +0.49	93.24	90.89	91.31	89,384
24 Sep 21	91.16000 -0.39	91.67	90.02	90.84	79,470
23 Sep 21	91.55000 +1.89	92.31	89.17	89.72	102,531
22 Sep 21	89.66000 +2.00	90.16	87.62	88.28	105,065
21 Sep 21	87.66000 -0.14	88.74	87.11	88.74	111,325
20 Sep 21	87.80000 -3.79	90.29	86.38	89.63	171,219
17 Sep 21	91.59000 -0.27	92.56	90.56	91.70	387,850
16 Sep 21	91.86000 -1.20	93.74	91.78	93.74	93,524
15 Sep 21	93.06000 -1.22	95.06	92.81	94.15	136,272
14 Sep 21	94.28000 +0.91	94.48	92.55	94.26	108,887
13 Sep 21	93.37000 -0.64	94.68	92.56	94.65	114,379
10 Sep 21	94.01000 -1.85	96.35	93.68	96.35	94,232
09 Sep 21	95.86000 -1.22	97.61	95.86	97.29	77,949
08 Sep 21	97.08000 -0.57	97.89	96.02	96.93	109,618
07 Sep 21	97.65000 +0.30	97.84	95.99	96.88	74,041
03 Sep 21	97.35000 -1.83	99.92	97.00	98.69	114,380
02 Sep 21	99.18000 +0.09	100.71	98.51	99.77	92,521
01 Sep 21	99.09000 +0.30	99.68	97.14	99.30	110,246
31 Aug 21	98.79000 +1.40	98.84	96.57	97.00	106,330
30 Aug 21	97.39000 -0.91	98.99	96.96	98.79	109,031
27 Aug 21	98.30000 +4.82	98.76	93.68	94.15	227,473
26 Aug 21	93.48000 -2.24	95.52	93.44	95.20	149,751
25 Aug 21	95.72000 -3.43	99.19	95.49	98.73	151,355
24 Aug 21	99.15000 +1.19	99.20	97.68	97.80	121,305
23 Aug 21	97.96000 +0.47	98.70	97.39	98.32	92,311
20 Aug 21	97.49000 +0.54	98.32	96.08	97.18	152,296
19 Aug 21	96.95000 -0.48	97.86	95.18	97.25	157,285
18 Aug 21	97.43000 +2.32	98.61	94.58	95.09	242,211
17 Aug 21	95.11000 +1.90	95.21	92.74	92.74	122,314
16 Aug 21	93.21000 +1.38	93.66	90.77	91.49	169,044
13 Aug 21	91.83000 +0.03	92.55	91.17	91.48	128,463
12 Aug 21	91.80000 +1.80	91.89	89.87	90.38	161,098
11 Aug 21	90.00000 -0.18	90.71	89.18	90.16	157,938
10 Aug 21	90.18000 -1.87	92.59	90.08	91.94	75,224
09 Aug 21	92.05000 -3.19	94.82	91.77	94.56	128,832
06 Aug 21	95.24000 +1.70	95.49	93.15	94.57	79,322
05 Aug 21	93.54000 +0.29	93.85	92.32	93.85	60,138
04 Aug 21	93.25000 -2.38	95.01	93.07	94.17	98,630
03 Aug 21	95.63000 -0.80	96.53	94.76	96.05	154,394
02 Aug 21	96.43000 -1.46	98.98	95.24	97.88	140,419
30 Jul 21	97.89000 -1.77	101.61	96.36	100.67	183,980
29 Jul 21	99.66000 +0.85	101.18	97.60	99.46	243,637
28 Jul 21	98.81000 +3.11	99.63	95.25	96.24	283,417
27 Jul 21	95.70000 +3.08	95.78	91.85	92.05	156,130
26 Jul 21	92.62000 +0.69	93.17	90.86	92.33	161,676
23 Jul 21	91.93000 +2.31	92.73	89.80	90.30	120,587
22 Jul 21	89.62000 -1.34	90.54	88.35	90.54	83,470
21 Jul 21	90.96000 +1.84	91.38	89.33	90.01	73,148
20 Jul 21	89.12000 +2.87	89.83	86.20	86.20	154,488
19 Jul 21	86.25000 -2.71	87.80	85.56	87.24	93,888
16 Jul 21	88.96000 -0.51	91.49	88.64	90.70	124,785
15 Jul 21	89.47000 +1.47	89.98	86.71	87.34	167,323
14 Jul 21	88.00000 -2.67	91.18	87.86	90.88	136,535
13 Jul 21	90.67000 -2.41	93.46	90.51	92.36	101,190
12 Jul 21	93.08000 +0.04	93.35	92.48	92.50	60,259
09 Jul 21	93.04000 +0.89	93.65	92.47	93.02	72,660
08 Jul 21	92.15000 -1.16	92.80	90.91	91.77	95,092
07 Jul 21	93.31000 -0.22	94.99	92.05	93.49	88,638
06 Jul 21	93.53000 -1.81	95.43	92.53	95.43	101,429
02 Jul 21	95.34000 +0.22	95.72	94.32	95.34	106,547
01 Jul 21	95.12000 +0.92	95.49	94.71	94.95	136,739
30 Jun 21	94.20000 +0.22	94.74	93.10	93.65	129,134
29 Jun 21	93.98000 +0.86	94.59	92.75	93.10	168,687
28 Jun 21	93.12000 -1.03	94.04	91.70	93.86	249,152
25 Jun 21	94.15000 +0.38	94.71	93.42	94.39	1,036,603
24 Jun 21	93.77000 +0.63	94.32	91.92	93.74	103,553
23 Jun 21	93.14000 +0.17	94.72	92.23	93.01	127,980
22 Jun 21	92.97000 +0.26	93.25	91.16	92.60	93,761
21 Jun 21	92.71000 +2.52	93.07	88.94	91.02	120,386
18 Jun 21	90.19000 -2.80	91.22	88.92	91.13	345,586
17 Jun 21	92.99000 -1.03	95.06	91.59	93.62	258,057
16 Jun 21	94.02000 +0.73	94.13	92.29	93.59	154,562
15 Jun 21	93.29000 +3.73	93.39	89.48	89.55	210,828
14 Jun 21	89.56000 +0.56	89.56	88.35	89.48	134,872
11 Jun 21	89.00000 +0.91	89.57	87.92	88.14	105,697
10 Jun 21	88.09000 -0.28	89.39	87.64	89.15	105,158
09 Jun 21	88.37000 +1.20	88.71	87.39	88.64	143,829
08 Jun 21	87.17000 +0.90	87.29	85.76	86.59	80,154
07 Jun 21	86.27000 +0.43	87.35	85.87	85.97	100,457
04 Jun 21	85.84000 -1.22	87.25	85.13	87.25	102,095
03 Jun 21	87.06000 -0.26	87.70	85.37	86.81	106,919
02 Jun 21	87.32000 -3.48	91.33	86.01	91.33	143,127
01 Jun 21	90.80000 +0.33	91.76	89.64	90.64	120,363
28 May 21	90.47000 +0.12	92.58	90.36	90.93	58,628
27 May 21	90.35000 +0.08	90.85	89.19	90.85	145,443
26 May 21	90.27000 -0.40	91.14	89.12	90.09	113,140
25 May 21	90.67000 -2.21	94.26	90.41	93.51	114,348
24 May 21	92.88000 -0.33	94.87	92.46	93.45	100,203
21 May 21	93.21000 +0.49	94.86	93.14	94.56	153,182
20 May 21	92.72000 -0.67	93.91	92.11	93.13	61,126
19 May 21	93.39000 +0.11	93.45	91.57	91.77	101,784
18 May 21	93.28000 +0.31	95.37	92.72	92.72	85,755
17 May 21	92.97000 -0.63	92.99	91.85	92.73	66,843
14 May 21	93.60000 +1.36	93.74	92.18	92.77	62,213
13 May 21	92.24000 +2.51	92.63	89.90	89.90	87,578
12 May 21	89.73000 -2.54	92.90	89.44	91.52	93,976
11 May 21	92.27000 +0.27	93.00	90.61	90.61	76,808
10 May 21	92.00000 -3.03	94.90	91.81	94.74	122,760
07 May 21	95.03000 +0.79	95.72	93.87	93.87	63,192
06 May 21	94.24000 +0.23	94.26	91.90	94.26	119,863
05 May 21	94.01000 +0.63	94.42	93.24	93.60	89,171
04 May 21	93.38000 -1.24	94.07	91.80	94.07	108,394
03 May 21	94.62000 +0.74	96.35	94.10	94.64	217,506
30 Apr 21	93.88000 -1.28	95.87	93.47	94.60	123,421
29 Apr 21	95.16000 -0.74	98.93	94.84	97.33	159,117
28 Apr 21	95.90000 +0.45	96.71	95.11	95.11	100,644
27 Apr 21	95.45000 +0.36	95.56	94.11	95.13	118,185
26 Apr 21	95.09000 +0.31	96.04	94.87	95.68	128,030
23 Apr 21	94.78000 +1.96	96.09	93.17	93.17	112,383
22 Apr 21	92.82000 -0.84	94.88	92.79	94.00	111,954
21 Apr 21	93.66000 +3.00	94.24	91.17	91.25	112,360
20 Apr 21	90.66000 -2.38	92.92	90.57	92.68	120,242
19 Apr 21	93.04000 -0.01	93.40	91.53	92.47	134,941
16 Apr 21	93.05000 -0.57	94.37	92.83	94.37	62,424
15 Apr 21	93.62000 +2.11	94.98	90.83	92.12	128,299
14 Apr 21	91.51000 +0.74	92.53	90.05	90.61	120,692
13 Apr 21	90.77000 -0.94	91.63	90.15	91.14	122,191
12 Apr 21	91.71000 -0.95	93.05	91.20	92.95	78,675
09 Apr 21	92.66000 -0.24	93.28	91.32	93.28	89,086
08 Apr 21	92.90000 +1.23	92.96	91.26	92.21	78,184
07 Apr 21	91.67000 -1.09	92.98	90.85	92.98	114,788
06 Apr 21	92.76000 +0.23	94.09	92.21	92.21	108,397
05 Apr 21	92.53000 +1.65	92.80	91.01	91.75	243,830
01 Apr 21	90.88000 -1.22	92.53	89.79	92.33	124,287
31 Mar 21	92.10000 +0.75	95.79	90.58	91.59	310,361
30 Mar 21	91.35000 +0.96	92.28	88.88	90.19	194,923
29 Mar 21	90.39000 -2.93	94.82	88.36	92.58	344,205
26 Mar 21	93.32000 +4.81	93.91	87.81	89.32	331,340
25 Mar 21	88.51000 +2.00	89.08	85.28	85.79	131,398
24 Mar 21	86.51000 -1.09	89.30	86.15	88.65	192,036
23 Mar 21	87.60000 -1.88	91.30	86.07	89.29	236,562
22 Mar 21	89.48000 +0.75	89.97	87.36	88.96	158,422
19 Mar 21	88.73000 +0.25	89.25	86.41	88.43	438,651
18 Mar 21	88.48000 -3.15	91.50	87.94	91.25	134,086
17 Mar 21	91.63000 -0.52	92.22	91.16	91.82	81,864
16 Mar 21	92.15000 -1.79	93.95	91.32	93.27	131,229
15 Mar 21	93.94000 -1.73	96.32	93.58	95.27	118,283
12 Mar 21	95.67000 +0.01	96.19	94.59	96.18	110,370
11 Mar 21	95.66000 +1.09	95.81	94.14	95.00	127,225
10 Mar 21	94.57000 +2.55	94.86	91.82	92.59	102,442
09 Mar 21	92.02000 -1.19	94.36	91.52	94.01	146,173
08 Mar 21	93.21000 -0.35	94.43	92.51	93.76	119,899
05 Mar 21	93.56000 +3.50	93.69	88.97	90.84	214,259
04 Mar 21	90.06000 -0.73	91.58	88.49	90.26	224,369
03 Mar 21	90.79000 -0.91	92.49	90.75	91.62	192,258
02 Mar 21	91.70000 -0.72	93.71	91.25	92.00	192,814
01 Mar 21	92.42000 +4.23	92.45	88.53	89.92	275,323
26 Feb 21	88.19000 +1.20	89.70	86.82	87.11	295,389
25 Feb 21	86.99000 -0.69	88.33	86.27	87.14	168,224
24 Feb 21	87.68000 +3.72	88.20	84.15	84.15	194,637
23 Feb 21	83.96000 -0.89	86.00	82.99	84.90	281,105
22 Feb 21	84.85000 +0.63	85.41	83.15	83.15	215,368
19 Feb 21	84.22000 +1.32	84.31	79.58	82.90	266,715
18 Feb 21	82.90000 +6.05	85.73	77.05	77.45	401,881
17 Feb 21	76.85000 -2.33	78.94	76.54	77.94	277,100
16 Feb 21	79.18000 -2.08	81.43	78.86	81.43	111,068
12 Feb 21	81.26000 -0.90	83.02	80.78	82.10	88,328
11 Feb 21	82.16000 +0.58	83.37	80.98	81.58	145,447
10 Feb 21	81.58000 +0.90	82.12	80.61	81.32	138,988
09 Feb 21	80.68000 +0.67	81.71	79.71	80.34	129,361
08 Feb 21	80.01000 +2.26	80.02	77.94	77.96	140,844
05 Feb 21	77.75000 +1.44	78.10	75.88	76.62	147,264
04 Feb 21	76.31000 +1.12	77.58	74.98	75.42	165,091
03 Feb 21	75.19000 -2.17	76.85	75.19	76.85	116,659
02 Feb 21	77.36000 +3.32	77.86	74.24	75.32	90,815
01 Feb 21	74.04000 +0.24	74.67	73.32	73.84	117,988
29 Jan 21	73.80000 -3.14	76.80	73.79	76.72	180,076
28 Jan 21	76.94000 -1.01	79.32	76.50	78.68	188,485
27 Jan 21	77.95000 +0.69	78.59	74.04	75.47	265,380
26 Jan 21	77.26000 -0.89	78.74	77.18	78.74	99,709
25 Jan 21	78.15000 -0.90	78.92	77.09	78.87	153,813
22 Jan 21	79.05000 +0.15	79.19	77.48	78.02	134,239
21 Jan 21	78.90000 -0.21	79.62	77.60	79.28	129,049
20 Jan 21	79.11000 -0.15	80.30	78.90	79.22	177,997
19 Jan 21	79.26000 -0.44	80.78	78.73	80.57	147,375
15 Jan 21	79.70000 -0.81	80.56	79.21	80.00	189,867
14 Jan 21	80.51000 +0.28	81.58	79.69	80.52	172,266
13 Jan 21	80.23000 -0.77	81.29	79.93	81.14	125,860
12 Jan 21	81.00000 +0.22	81.74	80.43	80.43	100,749
11 Jan 21	80.78000 -2.00	82.29	80.54	81.86	167,722
08 Jan 21	82.78000 -0.52	84.34	81.89	83.51	102,440
07 Jan 21	83.30000 +0.02	83.84	82.34	83.39	150,787
06 Jan 21	83.28000 +2.92	83.88	80.36	81.65	267,341
05 Jan 21	80.36000 +1.60	81.34	78.21	78.79	129,192
04 Jan 21	78.76000 -2.43	82.28	78.31	81.62	196,167
31 Dec 20	81.19000 +0.55	81.75	80.08	80.47	151,453
30 Dec 20	80.64000 +0.00	81.75	79.90	80.63	103,686
29 Dec 20	80.64000 -0.92	82.27	80.02	82.27	110,945
28 Dec 20	81.56000 -0.06	83.43	81.38	82.52	151,921
24 Dec 20	81.62000 -0.07	82.10	80.29	82.10	84,389
23 Dec 20	81.69000 +0.67	82.29	80.60	81.57	187,901
22 Dec 20	81.02000 -0.08	82.18	79.90	81.14	173,605
21 Dec 20	81.10000 -0.18	81.27	78.02	79.21	253,010
18 Dec 20	81.28000 +0.53	81.64	79.69	80.63	797,011
17 Dec 20	80.75000 +2.03	80.76	78.04	79.05	272,041
16 Dec 20	78.72000 -0.20	79.50	77.79	78.89	194,639
15 Dec 20	78.92000 +2.65	79.05	76.32	77.12	200,206
14 Dec 20	76.27000 -2.98	80.75	76.24	80.24	288,597
11 Dec 20	79.25000 -0.14	79.44	77.50	78.71	161,371
10 Dec 20	79.39000 +0.79	80.01	75.50	78.00	234,548
09 Dec 20	78.60000 +0.33	79.70	77.59	79.22	179,976
08 Dec 20	78.27000 +0.10	78.63	77.01	77.37	209,203
07 Dec 20	78.17000 -0.44	79.38	77.67	78.05	229,034
04 Dec 20	78.61000 +2.79	78.72	75.67	76.43	312,253
03 Dec 20	75.82000 +0.97	76.60	73.69	75.26	253,464
02 Dec 20	74.85000 +0.50	75.10	73.57	74.03	168,662
01 Dec 20	74.35000 +2.26	74.68	72.20	72.81	223,199
30 Nov 20	72.09000 -0.60	72.92	71.31	72.29	271,021
27 Nov 20	72.69000 +0.27	72.80	71.46	72.15	54,942
25 Nov 20	72.42000 -1.31	73.93	72.05	73.59	176,045
24 Nov 20	73.73000 +2.36	73.95	71.74	72.69	155,981
23 Nov 20	71.37000 +1.47	71.73	69.49	70.65	155,385
20 Nov 20	69.90000 -0.90	70.96	69.59	70.23	179,949
19 Nov 20	70.80000 -1.07	72.01	69.39	71.53	111,266
18 Nov 20	71.87000 -0.95	73.59	71.62	72.95	271,897
17 Nov 20	72.82000 +1.28	72.88	69.02	70.54	234,352
16 Nov 20	71.54000 +1.83	72.24	70.57	71.80	185,862
13 Nov 20	69.71000 +1.33	70.33	67.52	69.19	184,504
12 Nov 20	68.38000 -2.29	70.75	67.97	69.67	243,798
11 Nov 20	70.67000 -1.44	72.52	69.52	72.37	310,171
10 Nov 20	72.11000 +6.12	72.60	66.64	68.34	534,961
09 Nov 20	65.99000 +9.00	72.87	60.10	60.11	588,497
06 Nov 20	56.99000 -1.00	58.64	56.96	58.36	164,364
05 Nov 20	57.99000 +1.30	58.71	56.72	57.01	203,588
04 Nov 20	56.69000 -1.47	59.01	56.62	57.95	229,875
03 Nov 20	58.16000 +1.21	59.12	57.75	57.75	269,872
02 Nov 20	56.95000 -1.50	59.27	56.62	59.27	372,986
30 Oct 20	58.45000 -2.58	61.44	57.64	60.40	359,402
29 Oct 20	61.03000 +0.09	62.49	54.37	60.67	726,106
28 Oct 20	60.94000 -2.79	62.63	60.61	62.36	255,621
27 Oct 20	63.73000 -1.22	65.41	63.64	64.54	133,838
26 Oct 20	64.95000 -1.36	65.26	63.57	65.26	194,937
23 Oct 20	66.31000 -0.27	67.39	65.99	67.26	91,864
22 Oct 20	66.58000 +1.55	66.60	64.63	65.43	309,593
21 Oct 20	65.03000 +0.25	65.50	63.66	64.61	131,069
20 Oct 20	64.78000 -0.85	66.64	64.66	65.99	212,465
19 Oct 20	65.63000 -2.14	68.79	65.25	68.39	253,064
16 Oct 20	67.77000 +0.36	69.01	67.42	67.47	179,642
15 Oct 20	67.41000 +0.84	68.07	65.50	65.74	193,773
14 Oct 20	66.57000 +1.46	67.21	65.36	65.36	197,086
13 Oct 20	65.11000 -1.14	65.65	64.80	65.41	195,700
12 Oct 20	66.25000 +1.48	66.40	64.55	64.69	153,039
09 Oct 20	64.77000 +1.39	64.95	63.22	64.08	139,452
08 Oct 20	63.38000 +1.73	63.79	62.34	62.57	230,650
07 Oct 20	61.65000 +1.12	61.94	58.17	58.17	259,115
06 Oct 20	60.53000 +1.21	62.15	59.74	59.93	248,466
05 Oct 20	59.32000 +1.56	59.83	58.38	58.38	158,221
02 Oct 20	57.76000 -0.40	58.65	56.62	56.86	225,494
01 Oct 20	58.16000 -0.85	60.22	57.87	59.24	168,573
30 Sep 20	59.01000 +0.33	59.48	58.64	58.80	334,925
29 Sep 20	58.68000 -0.12	60.21	58.14	58.76	202,589
28 Sep 20	58.80000 +0.08	60.19	58.59	59.49	432,692
25 Sep 20	58.72000 +1.68	58.98	56.50	56.50	440,372
24 Sep 20	57.04000 +0.84	57.19	55.38	55.97	290,421
23 Sep 20	56.20000 -0.30	57.40	55.96	56.43	286,606
22 Sep 20	56.50000 -0.56	57.61	55.48	57.06	398,412
21 Sep 20	57.06000 -1.03	57.43	55.63	56.56	529,744
18 Sep 20	58.09000 -0.35	60.35	57.59	59.16	765,775
17 Sep 20	58.44000 -1.00	60.08	58.01	58.61	521,933
16 Sep 20	59.44000 -2.26	63.02	59.42	62.17	558,973
15 Sep 20	61.70000 -2.83	65.72	61.70	64.90	264,316
14 Sep 20	64.53000 +0.25	65.30	64.12	64.73	253,453
11 Sep 20	64.28000 -2.05	67.34	63.79	66.54	224,773
10 Sep 20	66.33000 -1.59	68.30	66.21	67.92	234,136
09 Sep 20	67.92000 +0.92	68.25	66.90	67.60	238,118
08 Sep 20	67.00000 -2.02	68.48	66.81	68.48	226,424
04 Sep 20	69.02000 -1.68	71.60	68.68	71.40	191,913
03 Sep 20	70.70000 -0.92	72.46	69.60	71.94	208,265
02 Sep 20	71.62000 +2.66	71.86	69.01	69.31	150,183
01 Sep 20	68.96000 -0.30	69.31	68.38	68.91	118,705
31 Aug 20	69.26000 -0.63	69.90	68.66	69.48	172,967
28 Aug 20	69.89000 +0.28	70.11	68.56	70.11	128,247
27 Aug 20	69.61000 +2.06	70.12	67.46	68.36	200,231
26 Aug 20	67.55000 -1.23	68.39	65.38	68.39	263,388
25 Aug 20	68.78000 -0.38	70.15	68.53	69.83	166,037
24 Aug 20	69.16000 +1.16	69.26	68.10	68.74	198,104
21 Aug 20	68.00000 -1.50	69.40	67.29	68.81	247,183
20 Aug 20	69.50000 -1.05	70.70	68.86	69.70	279,440
19 Aug 20	70.55000 +0.21	71.35	69.81	70.58	242,588
18 Aug 20	70.34000 -0.56	70.78	69.55	70.65	217,542
17 Aug 20	70.90000 +0.35	71.17	70.20	70.60	162,991
14 Aug 20	70.55000 +0.61	70.62	69.23	69.23	195,552
13 Aug 20	69.94000 +0.49	70.46	68.45	68.73	294,429
12 Aug 20	69.45000 +4.10	70.41	66.16	66.80	349,088
11 Aug 20	65.35000 +0.51	66.96	65.13	65.63	221,865
10 Aug 20	64.84000 -0.14	66.60	64.77	65.04	134,482
07 Aug 20	64.98000 +1.08	65.30	63.90	63.90	121,922
06 Aug 20	63.90000 -0.22	64.14	62.35	63.63	208,536
05 Aug 20	64.12000 +0.66	64.51	63.44	64.22	277,933
04 Aug 20	63.46000 -2.09	65.25	63.43	64.86	219,286
03 Aug 20	65.55000 -0.22	66.82	65.54	66.38	251,638
31 Jul 20	65.77000 -2.48	67.87	64.55	67.50	297,783
30 Jul 20	68.25000 -1.71	68.61	64.10	66.12	418,972
29 Jul 20	69.96000 +1.32	71.06	69.14	69.36	390,385
28 Jul 20	68.64000 -2.21	71.20	68.43	70.64	240,985
27 Jul 20	70.85000 +1.17	70.97	69.00	69.37	170,566
24 Jul 20	69.68000 -1.92	71.35	69.01	71.35	116,775
23 Jul 20	71.60000 -0.37	72.58	70.83	71.76	122,057
22 Jul 20	71.97000 +0.17	72.22	71.01	71.01	134,932
21 Jul 20	71.80000 +0.47	72.79	71.18	72.10	170,776
20 Jul 20	71.33000 -0.96	72.88	70.56	72.08	145,928
17 Jul 20	72.29000 +1.19	72.82	71.54	71.56	270,300
16 Jul 20	71.10000 -0.89	72.55	70.85	71.46	120,600
15 Jul 20	71.99000 +4.17	72.46	68.98	70.37	238,100
14 Jul 20	67.82000 +1.50	67.94	66.06	66.53	307,700
13 Jul 20	66.32000 -0.14	68.88	66.28	67.11	246,000
10 Jul 20	66.46000 -0.20	67.01	65.64	66.92	245,600
09 Jul 20	66.66000 -2.31	68.83	66.00	68.81	220,300
08 Jul 20	68.97000 -0.08	69.67	67.65	68.75	178,000
07 Jul 20	69.05000 -2.50	71.47	69.05	70.82	159,900
06 Jul 20	71.55000 -0.73	73.92	71.42	73.92	215,100
02 Jul 20	72.28000 +0.68	73.48	71.80	73.25	165,700
01 Jul 20	71.60000 -1.45	73.78	71.52	73.36	260,500
30 Jun 20	73.05000 +2.31	73.36	70.21	70.23	199,500
29 Jun 20	70.74000 +3.36	71.01	68.15	68.60	223,600
26 Jun 20	67.38000 -1.41	69.04	67.06	68.38	359,377
25 Jun 20	68.79000 -1.60	69.95	67.08	69.95	359,379
24 Jun 20	70.39000 -5.49	74.81	69.85	74.81	304,197
23 Jun 20	75.88000 +2.08	76.67	74.42	74.94	186,321
22 Jun 20	73.80000 -0.92	74.19	72.08	73.72	171,192
19 Jun 20	74.72000 +0.96	76.89	74.29	74.31	391,540
18 Jun 20	73.76000 -1.76	76.17	73.51	75.00	107,585
17 Jun 20	75.52000 -0.89	76.98	75.04	76.98	123,102
16 Jun 20	76.41000 +1.52	78.87	75.65	78.35	162,533
15 Jun 20	74.89000 +2.21	74.89	70.00	70.00	164,110
12 Jun 20	72.68000 +1.85	74.23	70.92	74.12	316,943
11 Jun 20	70.83000 -8.20	76.23	70.81	75.85	255,372
10 Jun 20	79.03000 -3.95	82.32	78.04	82.32	173,641
09 Jun 20	82.98000 -3.61	86.31	82.82	85.42	156,373
08 Jun 20	86.59000 +0.96	87.13	84.88	85.18	189,504
05 Jun 20	85.63000 +3.53	87.35	83.54	85.51	171,432
04 Jun 20	82.10000 -1.52	83.79	80.93	82.40	156,781
03 Jun 20	83.62000 +4.37	84.58	80.51	80.86	191,502
02 Jun 20	79.25000 +0.43	79.90	77.51	79.61	262,110
01 Jun 20	78.82000 -0.36	80.13	78.75	79.47	192,757
29 May 20	79.18000 -0.63	79.74	75.40	78.91	384,784
28 May 20	79.81000 -2.32	83.50	79.71	83.37	243,783
27 May 20	82.13000 +2.11	82.64	79.57	81.64	147,874
26 May 20	80.02000 -0.67	83.56	79.82	83.56	163,728
22 May 20	80.69000 +0.96	80.81	78.80	80.29	125,958
21 May 20	79.73000 -0.63	80.80	79.11	79.83	130,203
20 May 20	80.36000 +3.16	81.33	77.74	78.68	249,887
19 May 20	77.20000 -1.04	79.44	77.12	77.66	149,368
18 May 20	78.24000 +4.79	79.24	76.72	78.40	190,332
15 May 20	73.45000 +1.79	73.56	70.26	71.44	141,174
14 May 20	71.66000 +1.02	71.95	67.16	69.10	181,561
13 May 20	70.64000 -2.99	72.87	69.77	72.87	176,715
12 May 20	73.63000 -1.89	76.54	73.61	75.75	169,654
11 May 20	75.52000 -0.94	76.94	73.44	74.76	223,240
08 May 20	76.46000 -1.52	82.60	75.59	82.60	295,319
07 May 20	77.98000 +6.03	78.22	71.82	73.10	285,397
06 May 20	71.95000 -0.10	73.80	70.58	72.25	128,702
05 May 20	72.05000 +1.67	74.07	71.83	72.04	145,059
04 May 20	70.38000 -1.59	72.90	70.19	70.59	275,379
01 May 20	71.97000 -2.49	74.05	70.24	72.66	178,779
30 Apr 20	74.46000 -4.02	76.66	74.20	76.66	293,317
29 Apr 20	78.48000 +8.05	80.41	72.06	72.68	343,836
28 Apr 20	70.43000 -1.51	74.06	69.24	74.06	244,159
27 Apr 20	71.94000 +2.78	73.00	69.66	69.66	180,125
24 Apr 20	69.16000 +0.58	69.45	67.01	68.69	142,463
23 Apr 20	68.58000 +0.39	70.31	68.19	68.20	210,980
22 Apr 20	68.19000 +1.78	68.97	66.33	68.10	143,729
21 Apr 20	66.41000 -0.92	66.53	63.49	65.24	260,211
20 Apr 20	67.33000 -1.15	67.93	65.52	67.36	133,805
17 Apr 20	68.48000 +4.45	68.58	66.30	66.98	188,721
16 Apr 20	64.03000 -0.37	65.67	61.37	64.21	207,466
15 Apr 20	64.40000 -4.93	67.94	63.91	65.59	203,745
14 Apr 20	69.33000 +1.56	70.55	67.02	69.97	221,108
13 Apr 20	67.77000 -2.99	69.82	66.78	69.78	204,902
09 Apr 20	70.76000 +6.97	71.39	65.13	65.13	324,659
08 Apr 20	63.79000 +3.66	64.82	61.50	61.61	225,202
07 Apr 20	60.13000 +1.74	61.81	58.12	60.86	516,431
06 Apr 20	58.39000 +6.54	58.55	54.42	54.42	277,084
03 Apr 20	51.85000 -2.02	54.33	50.72	53.29	190,047
02 Apr 20	53.87000 +0.32	54.45	51.01	52.69	216,047
01 Apr 20	53.55000 -9.31	60.61	53.46	59.73	248,109
31 Mar 20	62.86000 +0.00	63.92	61.68	62.24	358,285
30 Mar 20	62.86000 +5.55	63.00	57.11	58.02	242,738
27 Mar 20	57.31000 -3.19	58.94	56.08	58.37	159,190
26 Mar 20	60.50000 +5.14	61.15	55.05	55.96	269,631
25 Mar 20	55.36000 +3.77	57.31	50.41	51.62	256,526
24 Mar 20	51.59000 +4.39	54.06	49.26	49.77	412,133
23 Mar 20	47.20000 -3.92	53.38	46.01	51.73	322,730
20 Mar 20	51.12000 -6.91	58.97	50.92	58.65	380,432
19 Mar 20	58.03000 +2.27	58.88	51.99	54.96	248,552
18 Mar 20	55.76000 -13.06	69.61	54.09	65.24	336,659
17 Mar 20	68.82000 +5.48	68.82	61.72	64.53	461,854
16 Mar 20	63.34000 -12.52	67.08	62.25	62.25	541,096
13 Mar 20	75.86000 +1.74	77.57	68.92	77.57	469,000
12 Mar 20	74.12000 -5.21	75.90	70.14	73.94	317,732
11 Mar 20	79.33000 -4.28	82.03	77.46	81.41	300,466
10 Mar 20	83.61000 +3.05	83.88	79.31	82.56	402,065
09 Mar 20	80.56000 -4.53	81.65	77.18	79.84	444,146
06 Mar 20	85.09000 -2.04	85.32	82.36	84.20	245,737
05 Mar 20	87.13000 -3.67	89.21	85.79	88.80	225,413
04 Mar 20	90.80000 +3.30	91.00	87.24	89.50	187,525
03 Mar 20	87.50000 -3.65	92.52	85.96	91.33	262,384
02 Mar 20	91.15000 +0.98	91.41	88.35	90.96	243,634
28 Feb 20	90.17000 +1.07	90.91	86.33	86.55	406,196
27 Feb 20	89.10000 -5.54	93.86	89.05	93.13	398,548
26 Feb 20	94.64000 +0.43	96.29	94.09	94.95	276,874
25 Feb 20	94.21000 -2.24	96.53	93.83	96.53	400,726
24 Feb 20	96.45000 -1.40	96.78	93.97	95.85	298,215
21 Feb 20	97.85000 -1.08	99.25	95.96	99.25	226,303
20 Feb 20	98.93000 +5.69	99.95	95.02	96.88	358,785
19 Feb 20	93.24000 +2.45	93.81	91.06	91.22	322,774
18 Feb 20	90.79000 -0.16	91.41	90.17	90.62	213,781
14 Feb 20	90.95000 +1.36	91.16	89.19	89.45	180,948
13 Feb 20	89.59000 +1.59	89.81	87.46	87.46	140,994
12 Feb 20	88.00000 +0.98	88.53	87.35	87.75	118,499
11 Feb 20	87.02000 +1.64	87.26	85.41	85.92	99,927
10 Feb 20	85.38000 +0.60	85.65	84.30	84.57	109,639
07 Feb 20	84.78000 -1.59	86.08	84.20	86.00	106,877
06 Feb 20	86.37000 +0.35	87.28	85.70	86.47	103,452
05 Feb 20	86.02000 +0.99	86.91	85.18	86.04	160,136
04 Feb 20	85.03000 -0.88	87.50	84.93	87.20	180,539
03 Feb 20	85.91000 +0.51	86.78	85.18	85.87	221,160
31 Jan 20	85.40000 -2.24	87.06	84.81	87.01	184,798
30 Jan 20	87.64000 -0.26	87.69	85.84	86.58	136,999
29 Jan 20	87.90000 -1.54	89.52	87.69	89.44	305,149
28 Jan 20	89.44000 +0.73	89.57	88.33	89.28	129,640
27 Jan 20	88.71000 -0.49	88.93	86.92	87.71	152,244
24 Jan 20	89.20000 -1.98	91.18	88.63	91.18	223,321
23 Jan 20	91.18000 +0.12	91.64	90.35	91.06	351,341
22 Jan 20	91.06000 +2.31	91.60	89.21	89.21	217,256
21 Jan 20	88.75000 -0.28	89.38	88.55	88.92	158,759
17 Jan 20	89.03000 +0.21	89.36	88.63	89.36	162,251
16 Jan 20	88.82000 +1.85	89.02	87.36	87.74	138,604
15 Jan 20	86.97000 +0.37	87.44	85.94	86.28	274,238
14 Jan 20	86.60000 +1.05	87.21	84.52	85.03	237,258
13 Jan 20	85.55000 -0.01	85.84	84.42	85.47	157,218
10 Jan 20	85.56000 +1.02	85.69	84.25	85.01	210,689
09 Jan 20	84.54000 +2.10	84.60	82.85	82.93	188,036
08 Jan 20	82.44000 +1.05	82.73	81.00	81.44	196,088
07 Jan 20	81.39000 -0.33	81.68	80.73	81.16	194,113
06 Jan 20	81.72000 +0.68	82.07	79.84	80.72	204,274
03 Jan 20	81.04000 -0.98	81.68	80.34	80.59	240,591
02 Jan 20	82.02000 +1.59	82.04	80.14	81.18	154,295
31 Dec 19	80.43000 +0.20	80.97	80.12	80.12	167,369
30 Dec 19	80.23000 -1.01	81.30	79.58	81.08	140,480
27 Dec 19	81.24000 -0.06	81.83	80.32	81.45	107,818
26 Dec 19	81.30000 -0.26	81.92	80.94	81.92	56,093
24 Dec 19	81.56000 +0.33	81.68	80.98	81.31	42,514
23 Dec 19	81.23000 +0.49	81.60	80.08	80.92	114,382
20 Dec 19	80.74000 +0.55	80.82	79.70	80.66	925,157
19 Dec 19	80.19000 -0.24	80.79	79.88	80.50	185,262
18 Dec 19	80.43000 +0.47	80.93	79.82	80.17	188,113
17 Dec 19	79.96000 -0.30	80.44	78.32	80.44	172,040
16 Dec 19	80.26000 +1.41	80.90	79.51	79.51	150,991
13 Dec 19	78.85000 -0.92	79.70	77.97	79.37	121,370
12 Dec 19	79.77000 +1.20	80.13	77.94	78.31	129,155
11 Dec 19	78.57000 +1.45	79.06	76.78	77.10	130,094
10 Dec 19	77.12000 -0.96	78.40	76.43	77.78	218,391
09 Dec 19	78.08000 -1.16	79.15	77.96	78.81	280,690
06 Dec 19	79.24000 +2.16	79.30	77.41	77.88	229,253
05 Dec 19	77.08000 +0.52	77.12	75.86	76.53	188,349
04 Dec 19	76.56000 +0.30	77.23	76.18	76.84	166,602
03 Dec 19	76.26000 +1.25	76.41	74.04	74.20	166,526
02 Dec 19	75.01000 -0.84	75.80	74.38	75.76	161,320
29 Nov 19	75.85000 -0.76	76.84	75.24	76.26	47,654
27 Nov 19	76.61000 +0.20	77.60	76.33	76.35	141,551
26 Nov 19	76.41000 +0.79	76.63	75.25	75.50	226,557
25 Nov 19	75.62000 +1.28	76.68	74.65	74.77	184,281
22 Nov 19	74.34000 +0.73	74.45	73.21	73.92	132,951
21 Nov 19	73.61000 -0.35	74.16	73.18	74.09	186,472
20 Nov 19	73.96000 -0.09	75.61	73.79	73.83	193,929
19 Nov 19	74.05000 +0.75	74.47	72.81	73.53	196,813
18 Nov 19	73.30000 -1.46	75.26	72.78	74.21	187,491
15 Nov 19	74.76000 +0.77	75.72	74.21	74.69	188,529
14 Nov 19	73.99000 +0.16	74.58	73.68	73.96	149,379
13 Nov 19	73.83000 -2.00	75.19	70.00	74.94	617,298
12 Nov 19	75.83000 +1.31	76.21	74.31	74.32	225,944
11 Nov 19	74.52000 +0.40	75.13	73.45	73.51	160,774
08 Nov 19	74.12000 +0.56	74.23	72.84	73.56	208,729
07 Nov 19	73.56000 -0.80	75.93	73.42	75.06	156,074
06 Nov 19	74.36000 -2.36	77.00	74.33	76.81	149,538
05 Nov 19	76.72000 -0.39	77.73	76.32	77.28	163,867
04 Nov 19	77.11000 +0.39	77.36	75.86	77.31	207,746
01 Nov 19	76.72000 -0.72	79.44	75.90	78.25	204,170
31 Oct 19	77.44000 -0.17	79.48	75.01	77.95	312,026
30 Oct 19	77.61000 -0.50	77.77	76.04	77.71	132,244
29 Oct 19	78.11000 +1.21	78.38	75.29	76.33	125,532
28 Oct 19	76.90000 +2.53	77.34	74.51	74.52	170,216
25 Oct 19	74.37000 -1.58	76.94	74.19	75.83	356,079
24 Oct 19	75.95000 +0.47	76.57	74.77	75.60	178,638
23 Oct 19	75.48000 +0.77	75.78	74.38	74.64	123,388
22 Oct 19	74.71000 -0.04	75.04	74.01	74.65	122,701
21 Oct 19	74.75000 -0.24	76.10	74.71	75.65	118,308
18 Oct 19	74.99000 -0.51	75.82	73.90	75.14	177,511
17 Oct 19	75.50000 +1.10	75.94	74.06	74.52	193,447
16 Oct 19	74.40000 -0.82	75.56	74.36	75.06	131,450
15 Oct 19	75.22000 +0.47	76.52	74.97	75.07	98,252
14 Oct 19	74.75000 -0.07	75.63	74.31	74.45	69,269
11 Oct 19	74.82000 +1.54	76.09	74.52	74.52	138,649
10 Oct 19	73.28000 +0.28	73.62	72.61	73.15	127,095
09 Oct 19	73.00000 -0.24	74.35	72.85	74.09	134,686
08 Oct 19	73.24000 -1.52	74.27	72.92	73.97	132,324
07 Oct 19	74.76000 +0.67	75.41	73.49	73.72	145,431
04 Oct 19	74.09000 +1.11	74.18	72.85	73.43	97,627
03 Oct 19	72.98000 +1.00	73.06	70.20	71.99	104,156
02 Oct 19	71.98000 -1.57	73.00	71.60	73.00	139,483
01 Oct 19	73.55000 -2.01	77.11	73.40	76.11	140,140
30 Sep 19	75.56000 +0.86	76.39	74.82	74.82	196,067
27 Sep 19	74.70000 -1.42	76.35	74.38	76.35	171,593
26 Sep 19	76.12000 -2.12	78.68	75.94	78.32	158,979
25 Sep 19	78.24000 +1.13	78.57	76.85	77.27	210,765
24 Sep 19	77.11000 -1.40	79.82	77.07	79.03	248,883
23 Sep 19	78.51000 -1.04	79.74	78.33	79.33	175,550
20 Sep 19	79.55000 -0.03	80.12	78.46	79.55	621,869
19 Sep 19	79.58000 +0.27	80.79	79.46	79.50	266,990
18 Sep 19	79.31000 -0.22	79.75	78.17	79.75	216,279
17 Sep 19	79.53000 -0.94	80.82	79.52	80.37	263,278
16 Sep 19	80.47000 +3.08	80.67	76.69	77.12	303,238
13 Sep 19	77.39000 +0.95	78.00	76.55	77.00	802,933
12 Sep 19	76.44000 -0.28	78.27	76.15	77.10	386,535
11 Sep 19	76.72000 +1.27	77.29	75.42	75.60	328,094
10 Sep 19	75.45000 +0.81	76.41	73.06	74.39	236,450
09 Sep 19	74.64000 +0.83	75.72	73.05	74.29	208,553
06 Sep 19	73.81000 +0.31	74.70	73.25	73.95	185,367
05 Sep 19	73.50000 +1.73	73.80	72.05	72.83	187,428
04 Sep 19	71.77000 +0.68	72.59	71.22	71.69	155,231
03 Sep 19	71.09000 -1.31	71.90	70.33	71.70	117,022
30 Aug 19	72.40000 -0.98	73.70	71.64	73.70	126,810
29 Aug 19	73.38000 +0.48	74.17	73.05	73.72	121,025
28 Aug 19	72.90000 +0.38	73.15	71.39	72.04	144,188
27 Aug 19	72.52000 -1.32	74.98	72.46	74.50	183,623
26 Aug 19	73.84000 +1.25	73.87	72.20	73.32	260,123
23 Aug 19	72.59000 -3.60	75.86	72.21	75.63	203,355
22 Aug 19	76.19000 -1.13	77.87	75.28	77.87	139,179
21 Aug 19	77.32000 +0.20	78.25	76.82	78.25	120,844
20 Aug 19	77.12000 -0.85	78.80	76.29	77.79	166,023
19 Aug 19	77.97000 +0.46	78.83	77.39	78.59	136,573
16 Aug 19	77.51000 +1.76	77.92	75.93	76.43	109,386
15 Aug 19	75.75000 -1.48	77.22	75.31	77.22	134,773
14 Aug 19	77.23000 -2.79	78.75	77.06	78.55	134,575
13 Aug 19	80.02000 +0.81	80.83	78.53	78.91	163,148
12 Aug 19	79.21000 -0.38	79.68	78.20	78.84	120,869
09 Aug 19	79.59000 -0.20	80.33	78.41	79.65	154,321
08 Aug 19	79.79000 +0.76	79.82	78.44	79.24	140,376
07 Aug 19	79.03000 -1.67	79.93	78.17	79.57	155,712
06 Aug 19	80.70000 +1.02	81.25	79.13	80.33	150,651
05 Aug 19	79.68000 -4.59	83.28	79.32	82.20	223,153
02 Aug 19	84.27000 -4.07	88.02	83.20	88.02	213,490
01 Aug 19	88.34000 +0.81	91.00	87.63	88.15	284,347
31 Jul 19	87.53000 -0.64	88.74	86.84	88.07	262,517
30 Jul 19	88.17000 +2.05	88.38	85.21	85.47	215,267
29 Jul 19	86.12000 +0.34	86.22	84.65	85.79	179,019
26 Jul 19	85.78000 +1.26	86.42	84.32	85.01	129,648
25 Jul 19	84.52000 +0.56	85.31	83.59	84.00	135,230
24 Jul 19	83.96000 +0.54	84.01	82.46	83.27	175,868
23 Jul 19	83.42000 +1.53	83.54	81.74	82.28	214,768
22 Jul 19	81.89000 +0.59	82.74	81.30	81.30	127,821
19 Jul 19	81.30000 -0.55	82.48	81.26	81.85	230,560
18 Jul 19	81.85000 +1.14	82.00	80.41	80.62	114,915
17 Jul 19	80.71000 -0.56	81.56	80.54	81.02	121,942
16 Jul 19	81.27000 -0.74	82.26	80.83	82.04	158,746
15 Jul 19	82.01000 -0.32	82.59	81.33	82.59	101,912
12 Jul 19	82.33000 +0.21	82.68	80.93	82.13	141,987
11 Jul 19	82.12000 +0.59	82.12	80.50	81.97	124,074
10 Jul 19	81.53000 -0.22	82.31	81.20	81.93	120,353
09 Jul 19	81.75000 +0.32	81.95	80.18	81.02	156,177
08 Jul 19	81.43000 -1.47	83.10	81.08	82.55	153,965
05 Jul 19	82.90000 +0.39	83.35	81.69	81.98	117,157
03 Jul 19	82.51000 +0.66	82.69	81.67	82.22	69,185
02 Jul 19	81.85000 -2.67	84.45	81.21	84.45	207,972
01 Jul 19	84.52000 +0.60	85.14	83.34	85.12	339,111
28 Jun 19	83.92000 -1.02	86.30	83.92	84.88	578,175
27 Jun 19	84.94000 +2.27	84.96	82.60	83.13	153,631
26 Jun 19	82.67000 -0.83	83.96	82.15	83.65	244,090
25 Jun 19	83.50000 +0.25	84.05	82.77	83.69	471,277
24 Jun 19	83.25000 +0.04	83.50	82.16	83.16	231,834
21 Jun 19	83.21000 +1.10	83.34	81.09	81.51	347,726
20 Jun 19	82.11000 +0.48	83.34	82.03	82.39	202,283
19 Jun 19	81.63000 +0.94	82.08	80.36	80.48	182,161
18 Jun 19	80.69000 +1.69	81.13	78.64	79.53	176,823
17 Jun 19	79.00000 +0.85	79.50	77.79	78.41	254,527
14 Jun 19	78.15000 -0.97	79.61	77.74	78.68	235,568
13 Jun 19	79.12000 +0.97	79.13	77.17	78.47	358,588
12 Jun 19	78.15000 +0.49	78.52	76.93	77.40	162,016
11 Jun 19	77.66000 +0.17	78.65	76.24	78.13	268,881
10 Jun 19	77.49000 +1.98	78.08	75.82	75.82	176,668
07 Jun 19	75.51000 +0.92	75.81	74.53	75.08	134,484
06 Jun 19	74.59000 +1.60	75.20	73.21	73.21	294,727
05 Jun 19	72.99000 +0.60	73.32	72.06	72.80	140,808
04 Jun 19	72.39000 +1.66	72.60	71.34	71.66	129,235
03 Jun 19	70.73000 +0.63	71.15	69.50	70.08	212,516
31 May 19	70.10000 -0.96	70.65	68.32	70.25	291,752
30 May 19	71.06000 +1.77	71.32	69.13	69.37	201,056
29 May 19	69.29000 -0.61	70.14	68.24	69.67	196,837
28 May 19	69.90000 +1.09	70.57	69.02	69.09	267,546
24 May 19	68.81000 -0.14	70.20	68.17	69.40	224,705
23 May 19	68.95000 -1.64	69.69	68.08	69.69	233,007
22 May 19	70.59000 -0.19	71.07	69.85	70.60	197,920
21 May 19	70.78000 +1.78	70.98	69.51	69.51	222,916
20 May 19	69.00000 -1.84	70.25	68.49	70.25	226,007
17 May 19	70.84000 -2.16	72.29	70.58	72.15	179,107
16 May 19	73.00000 -0.11	74.25	72.92	73.33	145,955
15 May 19	73.11000 -1.28	74.61	72.92	73.79	210,140
14 May 19	74.39000 +1.08	74.74	73.40	73.50	130,999
13 May 19	73.31000 -1.99	73.68	72.43	73.68	284,929
10 May 19	75.30000 -1.23	76.12	73.92	76.12	238,117
09 May 19	76.53000 +0.67	76.82	74.35	74.93	314,989
08 May 19	75.86000 +0.19	76.51	74.46	75.54	331,792
07 May 19	75.67000 -0.62	76.51	75.07	75.62	398,408
06 May 19	76.29000 +1.31	76.29	73.00	73.67	409,411
03 May 19	74.98000 +2.73	75.02	72.22	72.32	404,379
02 May 19	72.25000 +4.53	73.39	70.36	70.90	664,993
01 May 19	67.72000 -1.37	69.32	67.72	69.32	432,518
30 Apr 19	69.09000 +0.41	69.31	68.06	68.55	201,319
29 Apr 19	68.68000 -0.73	69.38	68.44	69.26	430,353
26 Apr 19	69.41000 +1.09	69.94	67.88	68.32	375,801
25 Apr 19	68.32000 -0.38	69.23	67.80	68.18	841,439
24 Apr 19	68.70000 -3.28	71.03	68.51	70.50	697,238
23 Apr 19	71.98000 +0.73	72.37	71.13	71.32	206,042
22 Apr 19	71.25000 +0.36	72.20	70.17	70.50	158,886
18 Apr 19	70.89000 -0.61	72.59	69.94	71.80	308,248
17 Apr 19	71.50000 -3.47	75.30	70.35	75.30	401,684
16 Apr 19	74.97000 -1.36	76.77	74.86	76.65	173,053
15 Apr 19	76.33000 -0.82	77.59	75.82	77.08	262,533
12 Apr 19	77.15000 +0.20	77.51	76.60	77.38	153,956
11 Apr 19	76.95000 -0.27	77.67	76.61	77.14	121,403
10 Apr 19	77.22000 +1.12	77.77	75.98	76.19	203,577
09 Apr 19	76.10000 -0.44	77.24	76.00	76.14	274,821
08 Apr 19	76.54000 -0.97	77.09	75.50	77.02	156,328
05 Apr 19	77.51000 +0.96	78.66	76.50	76.75	442,655
04 Apr 19	76.55000 +0.01	77.10	76.18	76.44	508,515
03 Apr 19	76.54000 +0.04	77.38	76.18	77.14	221,469
02 Apr 19	76.50000 -0.23	76.74	75.50	76.70	291,372
01 Apr 19	76.73000 +1.31	77.39	75.28	76.43	444,936
29 Mar 19	75.42000 -1.17	78.76	75.12	77.18	599,290
28 Mar 19	76.59000 -0.11	77.45	75.70	76.95	452,954
27 Mar 19	76.70000 -3.59	80.13	75.81	79.84	423,013
26 Mar 19	80.29000 -2.12	83.13	80.01	83.13	284,911
25 Mar 19	82.41000 -1.72	84.51	81.50	84.13	243,805
22 Mar 19	84.13000 -2.75	86.49	83.74	86.28	246,264
21 Mar 19	86.88000 +1.47	87.32	84.50	85.00	268,453
20 Mar 19	85.41000 -0.53	86.65	84.92	85.80	315,228
19 Mar 19	85.94000 -0.03	86.34	85.37	86.10	172,035
18 Mar 19	85.97000 +0.29	86.75	84.98	85.78	253,566
15 Mar 19	85.68000 +0.05	86.01	84.94	85.92	468,071
14 Mar 19	85.63000 -0.19	86.59	85.49	85.79	159,718
13 Mar 19	85.82000 +0.81	86.75	85.05	85.54	211,435
12 Mar 19	85.01000 -0.09	85.40	84.37	85.36	150,401
11 Mar 19	85.10000 +2.27	85.19	82.89	83.16	225,400
08 Mar 19	82.83000 -0.54	84.07	82.14	82.86	166,378
07 Mar 19	83.37000 -0.58	84.20	82.90	83.81	222,037
06 Mar 19	83.95000 -3.20	87.07	83.71	87.07	227,230
05 Mar 19	87.15000 -0.50	87.82	86.33	87.73	198,136
04 Mar 19	87.65000 -4.47	92.16	87.13	92.00	256,844
01 Mar 19	92.12000 +1.16	92.61	90.96	91.84	173,509
28 Feb 19	90.96000 +1.22	91.22	89.61	89.61	238,978
27 Feb 19	89.74000 +1.93	89.97	87.71	87.71	185,929
26 Feb 19	87.81000 +0.15	88.17	86.97	87.21	240,406
25 Feb 19	87.66000 +1.84	87.82	86.20	86.81	209,828
22 Feb 19	85.82000 -0.36	87.61	84.96	87.32	184,593
21 Feb 19	86.18000 +0.93	88.13	80.41	85.78	381,615
20 Feb 19	85.25000 +2.54	85.59	82.34	82.41	303,451
19 Feb 19	82.71000 +0.02	83.69	82.28	82.47	197,789
15 Feb 19	82.69000 +2.07	82.71	80.93	81.32	338,179
14 Feb 19	80.62000 -0.28	81.15	80.36	80.61	132,550
13 Feb 19	80.90000 -0.45	82.19	80.26	81.67	134,127
12 Feb 19	81.35000 +1.26	82.01	80.68	80.86	93,020
11 Feb 19	80.09000 +1.20	80.18	79.08	79.44	131,359
08 Feb 19	78.89000 -0.61	79.43	78.16	78.89	142,082
07 Feb 19	79.50000 -1.17	80.76	79.25	79.97	91,847
06 Feb 19	80.67000 -0.74	81.43	80.27	81.23	73,578
05 Feb 19	81.41000 -0.93	83.45	81.26	82.59	73,298
04 Feb 19	82.34000 +0.99	82.35	80.88	81.26	109,767
01 Feb 19	81.35000 +0.36	81.54	80.38	81.06	87,072
31 Jan 19	80.99000 +2.24	81.22	78.68	78.86	139,571
30 Jan 19	78.75000 +1.04	79.26	77.11	77.68	109,711
29 Jan 19	77.71000 +1.00	78.69	75.84	77.06	147,014
28 Jan 19	76.71000 -3.51	79.90	76.46	79.28	162,084
25 Jan 19	80.22000 +3.09	80.46	77.55	78.00	150,408
24 Jan 19	77.13000 +0.36	77.36	76.39	76.97	151,213
23 Jan 19	76.77000 -1.36	78.35	76.36	78.27	173,839
22 Jan 19	78.13000 -2.54	80.71	77.69	80.02	208,933
18 Jan 19	80.67000 -1.02	82.42	80.50	82.42	246,470
17 Jan 19	81.69000 +1.12	82.13	80.17	80.17	250,500
16 Jan 19	80.57000 +1.24	80.96	79.12	79.64	188,184
15 Jan 19	79.33000 +2.07	79.67	77.21	77.57	143,697
14 Jan 19	77.26000 -1.86	78.90	77.06	78.65	126,780
11 Jan 19	79.12000 -0.55	79.68	78.33	79.25	101,389
10 Jan 19	79.67000 +1.28	79.82	77.12	78.02	110,037
09 Jan 19	78.39000 +0.53	79.76	78.00	78.64	124,594
08 Jan 19	77.86000 +1.84	78.02	76.20	76.89	214,270
07 Jan 19	76.02000 -1.24	77.76	75.86	76.82	156,578
04 Jan 19	77.26000 +3.86	77.79	73.73	74.69	172,207
03 Jan 19	73.40000 -0.89	74.59	72.06	73.78	191,204
02 Jan 19	74.29000 -1.97	75.72	73.37	74.82	261,553
31 Dec 18	76.26000 +0.23	77.41	74.71	76.75	172,758
28 Dec 18	76.03000 +1.25	76.98	74.08	75.12	206,640
27 Dec 18	74.78000 +0.78	74.86	71.97	72.67	245,394
26 Dec 18	74.00000 +3.91	74.16	69.49	70.64	232,175
24 Dec 18	70.09000 -2.48	72.19	68.68	72.19	152,128
21 Dec 18	72.57000 -4.31	77.48	72.15	76.69	463,474
20 Dec 18	76.88000 -2.12	79.40	75.20	79.16	231,467
19 Dec 18	79.00000 -2.14	82.05	78.13	81.68	255,385
18 Dec 18	81.14000 +0.59	83.18	80.48	81.56	218,154
17 Dec 18	80.55000 -3.72	84.46	80.29	83.79	301,400
14 Dec 18	84.27000 -1.14	85.67	84.01	84.85	214,787
13 Dec 18	85.41000 -0.35	86.01	83.80	86.01	173,069
12 Dec 18	85.76000 +1.73	86.83	84.92	85.37	314,174
11 Dec 18	84.03000 +1.02	85.39	83.06	84.14	195,030
10 Dec 18	83.01000 -0.75	84.42	82.03	83.89	143,457
07 Dec 18	83.76000 -1.54	85.32	82.64	85.32	204,668
06 Dec 18	85.30000 +0.54	85.42	81.63	83.41	309,332
04 Dec 18	84.76000 -2.79	87.80	84.19	87.41	277,716
03 Dec 18	87.55000 -1.03	90.03	85.71	89.85	193,371
30 Nov 18	88.58000 +2.51	89.27	85.89	86.24	262,957
29 Nov 18	86.07000 -1.34	87.60	85.33	87.06	265,853
28 Nov 18	87.41000 +4.40	87.61	83.70	83.75	190,901
27 Nov 18	83.01000 -0.31	83.40	82.47	82.76	129,250
26 Nov 18	83.32000 +0.65	83.85	82.41	83.53	168,750
23 Nov 18	82.67000 +0.36	83.90	81.18	81.18	42,094
21 Nov 18	82.31000 -0.46	84.08	82.25	83.02	111,477
20 Nov 18	82.77000 -0.33	85.12	81.79	83.02	184,060
19 Nov 18	83.10000 -2.62	85.89	82.72	85.84	149,026
16 Nov 18	85.72000 +1.58	86.30	83.13	83.37	176,614
15 Nov 18	84.14000 +1.66	85.33	81.54	81.54	129,975
14 Nov 18	82.48000 -0.26	83.84	81.59	83.84	173,138
13 Nov 18	82.74000 -0.91	84.69	82.20	83.60	178,317
12 Nov 18	83.65000 -2.48	86.39	83.06	86.32	124,220
09 Nov 18	86.13000 -2.25	88.39	84.80	88.38	162,349
08 Nov 18	88.38000 -0.33	88.85	86.63	88.85	173,581
07 Nov 18	88.71000 +0.85	89.46	86.48	88.22	247,806
06 Nov 18	87.86000 -0.30	89.79	87.32	88.16	319,272
05 Nov 18	88.16000 +3.90	88.45	83.87	84.73	399,913
02 Nov 18	84.26000 +0.32	87.41	83.96	85.00	345,085
01 Nov 18	83.94000 +9.47	85.24	74.18	75.36	415,400
31 Oct 18	74.47000 +0.29	75.98	74.40	75.32	204,740
30 Oct 18	74.18000 +0.83	74.72	72.81	73.24	159,522
29 Oct 18	73.35000 +1.24	74.29	72.53	73.16	236,662
26 Oct 18	72.11000 -0.51	73.43	70.38	71.70	153,477
25 Oct 18	72.62000 -0.20	73.13	70.67	73.13	192,937
24 Oct 18	72.82000 -1.38	75.14	72.82	74.05	244,461
23 Oct 18	74.20000 -0.45	74.93	71.99	73.47	112,967
22 Oct 18	74.65000 +0.42	75.40	73.14	74.38	113,654
19 Oct 18	74.23000 -0.98	75.72	73.86	75.23	130,239
18 Oct 18	75.21000 -2.01	77.40	74.75	77.10	98,524
17 Oct 18	77.22000 -0.21	77.32	75.84	77.07	148,094
16 Oct 18	77.43000 +2.78	78.06	75.09	75.31	137,491
15 Oct 18	74.65000 +0.40	75.89	73.14	74.17	213,968
12 Oct 18	74.25000 +0.82	75.92	73.23	74.65	160,996
11 Oct 18	73.43000 -0.44	74.53	72.69	73.50	266,099
10 Oct 18	73.87000 -2.36	76.37	73.60	75.96	177,152
09 Oct 18	76.23000 -1.46	78.71	75.75	77.51	218,471
08 Oct 18	77.69000 -0.52	78.15	75.15	77.87	257,422
05 Oct 18	78.21000 +0.03	78.99	77.20	78.46	269,446
04 Oct 18	78.18000 -1.57	79.56	77.21	79.56	196,251
03 Oct 18	79.75000 -0.57	80.73	79.51	80.67	103,561
02 Oct 18	80.32000 -1.19	81.98	80.08	81.29	222,526
01 Oct 18	81.51000 -1.44	83.61	81.42	83.37	182,517
28 Sep 18	82.95000 -0.05	83.60	82.40	82.85	314,166
27 Sep 18	83.00000 +0.50	83.52	82.30	82.65	153,055
26 Sep 18	82.50000 -0.85	83.57	82.40	83.40	242,899
25 Sep 18	83.35000 -0.05	83.65	82.55	83.65	225,481
24 Sep 18	83.40000 -0.40	83.80	82.85	83.60	136,149
21 Sep 18	83.80000 +0.10	84.20	82.70	84.10	526,470
20 Sep 18	83.70000 +2.60	84.00	81.15	81.75	258,307
19 Sep 18	81.10000 -0.50	81.80	80.70	81.55	189,188
18 Sep 18	81.60000 +1.85	81.95	79.31	79.80	223,307
17 Sep 18	79.75000 -2.80	82.60	79.15	82.60	238,618
14 Sep 18	82.55000 +0.50	82.75	81.85	82.20	186,434
13 Sep 18	82.05000 +1.20	82.40	81.20	81.25	176,650
12 Sep 18	80.85000 +0.30	81.45	80.80	80.80	181,146
11 Sep 18	80.55000 -0.40	81.20	80.11	80.75	186,930
10 Sep 18	80.95000 -0.05	82.10	80.90	81.35	171,004
07 Sep 18	81.00000 +0.05	82.25	80.45	80.95	265,015
06 Sep 18	80.95000 +0.40	81.45	80.30	80.55	219,727
05 Sep 18	80.55000 +0.30	80.65	79.35	80.35	248,613
04 Sep 18	80.25000 +0.35	80.60	78.70	79.90	320,027
31 Aug 18	79.90000 +0.90	80.53	78.80	78.80	213,879
30 Aug 18	79.00000 +0.95	79.10	77.60	78.00	187,738
29 Aug 18	78.05000 +0.35	78.55	77.35	77.70	161,815
28 Aug 18	77.70000 +0.15	78.45	77.30	77.95	150,611
27 Aug 18	77.55000 +0.55	77.75	77.00	77.50	276,963
24 Aug 18	77.00000 +0.00	77.35	76.85	77.20	234,474
23 Aug 18	77.00000 +0.70	77.60	76.30	76.30	169,839
22 Aug 18	76.30000 +2.90	76.65	73.15	73.15	254,299
21 Aug 18	73.40000 +1.25	73.60	72.15	72.15	375,755
20 Aug 18	72.15000 +0.70	72.45	71.60	71.60	204,136
17 Aug 18	71.45000 +0.65	71.68	70.45	70.60	222,696
16 Aug 18	70.80000 +2.05	71.15	68.40	68.80	368,938
15 Aug 18	68.75000 -0.85	69.54	67.85	69.25	239,766
14 Aug 18	69.60000 -0.50	70.45	69.40	70.20	241,786
13 Aug 18	70.10000 -0.60	71.25	69.21	69.70	203,720
10 Aug 18	70.70000 -0.20	71.10	70.20	70.45	174,440
09 Aug 18	70.90000 -0.40	71.47	70.63	71.25	250,407
08 Aug 18	71.30000 -0.45	72.10	71.20	71.65	226,465
07 Aug 18	71.75000 -0.15	72.35	71.60	72.00	177,464
06 Aug 18	71.90000 +1.15	72.50	70.47	70.65	419,682
03 Aug 18	70.75000 -2.10	72.75	70.05	72.75	348,232
02 Aug 18	72.85000 +1.45	76.85	69.60	73.55	859,144
01 Aug 18	71.40000 -0.05	72.25	70.95	71.55	332,294
31 Jul 18	71.45000 +0.20	71.95	70.65	71.00	309,124
30 Jul 18	71.25000 -0.80	72.40	70.80	72.05	268,045
27 Jul 18	72.05000 -1.20	73.80	71.35	73.10	161,256
26 Jul 18	73.25000 +0.25	74.10	72.20	72.95	139,590
25 Jul 18	73.00000 +0.45	73.30	72.35	72.60	145,600
24 Jul 18	72.55000 -0.20	73.14	72.00	72.85	461,613
23 Jul 18	72.75000 +0.60	73.20	71.50	72.25	159,141
20 Jul 18	72.15000 -0.30	73.30	72.00	72.45	155,378
19 Jul 18	72.45000 +0.00	72.85	72.15	72.65	255,939
18 Jul 18	72.45000 -0.40	72.85	71.80	72.85	205,592
17 Jul 18	72.85000 -0.05	73.95	72.15	72.90	245,008
16 Jul 18	72.90000 -0.60	73.95	72.50	73.95	217,187
13 Jul 18	73.50000 +5.15	73.94	70.35	70.35	494,621
12 Jul 18	68.35000 +1.25	69.35	67.25	67.25	244,666
11 Jul 18	67.10000 -0.15	67.95	66.21	66.75	168,084
10 Jul 18	67.25000 +0.85	67.95	66.15	66.40	158,571
09 Jul 18	66.40000 -0.70	67.30	66.00	67.30	183,810
06 Jul 18	67.10000 +0.90	67.50	66.60	67.25	108,144
05 Jul 18	66.20000 +0.50	66.55	65.55	66.25	86,442
03 Jul 18	65.70000 -0.10	66.55	65.50	66.15	77,127
02 Jul 18	65.80000 +1.15	65.80	63.50	64.05	256,897
29 Jun 18	64.65000 -0.45	65.50	64.35	65.30	109,342
28 Jun 18	65.10000 +0.95	65.30	63.75	64.45	180,022
27 Jun 18	64.15000 -0.70	65.70	64.10	65.60	210,213
26 Jun 18	64.85000 +1.10	65.30	63.70	63.85	136,197
25 Jun 18	63.75000 -1.60	65.35	62.80	65.15	156,582
22 Jun 18	65.35000 +0.70	65.35	64.45	65.05	655,133
21 Jun 18	64.65000 -0.90	65.89	64.30	65.80	165,726
20 Jun 18	65.55000 +0.40	66.05	64.78	65.05	147,528
19 Jun 18	65.15000 +0.45	65.20	63.60	64.35	138,617
18 Jun 18	64.70000 -0.25	65.25	63.55	64.55	190,198
15 Jun 18	64.95000 +0.15	65.80	64.45	64.75	250,681
14 Jun 18	64.80000 +0.25	65.25	64.10	64.60	154,913
13 Jun 18	64.55000 -0.15	64.93	63.70	64.70	115,010
12 Jun 18	64.70000 -0.65	65.75	64.45	65.55	129,357
11 Jun 18	65.35000 -0.50	66.15	65.15	65.90	100,899
08 Jun 18	65.85000 +0.05	66.75	65.50	65.85	101,045
07 Jun 18	65.80000 -1.70	67.90	65.60	67.55	196,182
06 Jun 18	67.50000 +0.00	67.90	66.80	67.45	107,464
05 Jun 18	67.50000 +0.70	67.80	66.90	66.95	154,469
04 Jun 18	66.80000 +0.85	66.80	65.45	65.95	170,583
01 Jun 18	65.95000 -0.05	67.00	65.73	66.35	159,900
31 May 18	66.00000 -0.45	66.50	65.75	66.20	162,383
30 May 18	66.45000 +0.75	66.88	65.95	66.00	144,038
29 May 18	65.70000 -0.25	65.90	64.60	65.40	178,943
25 May 18	65.95000 +0.10	66.20	65.35	66.00	95,999
24 May 18	65.85000 -0.45	66.65	64.75	66.00	328,051
23 May 18	66.30000 +0.30	66.70	65.60	65.60	112,077
22 May 18	66.00000 -0.90	66.80	65.80	66.80	130,403
21 May 18	66.90000 +0.10	67.53	66.60	67.20	176,719
18 May 18	66.80000 -0.05	67.10	66.30	67.10	136,880
17 May 18	66.85000 +0.30	67.75	66.43	66.55	164,173
16 May 18	66.55000 +1.00	67.35	65.60	66.00	190,233
15 May 18	65.55000 -0.90	66.35	65.40	66.30	134,836
14 May 18	66.45000 +0.20	67.10	65.65	66.30	180,152
11 May 18	66.25000 +0.35	66.60	65.40	65.85	163,166
10 May 18	65.90000 +0.05	67.25	65.60	65.90	245,393
09 May 18	65.85000 +0.30	67.00	65.00	65.50	269,693
08 May 18	65.55000 -0.40	67.40	65.10	66.05	343,579
07 May 18	65.95000 +2.55	66.28	62.50	63.50	498,101
04 May 18	63.40000 +7.90	66.45	57.31	58.50	539,786
03 May 18	55.50000 -0.60	56.22	54.25	55.75	356,471
02 May 18	56.10000 +0.25	56.75	55.35	55.80	162,105
01 May 18	55.85000 +0.95	56.30	54.60	54.80	368,716
30 Apr 18	54.90000 -0.30	55.65	54.40	55.25	161,813
27 Apr 18	55.20000 -0.75	56.35	54.95	56.05	140,863
26 Apr 18	55.95000 +0.20	56.35	55.40	56.05	119,055
25 Apr 18	55.75000 +0.90	55.75	54.20	54.80	151,807
24 Apr 18	54.85000 -0.65	56.05	54.25	55.70	332,361
23 Apr 18	55.50000 +0.15	56.15	54.90	55.65	131,482
20 Apr 18	55.35000 -1.10	56.63	54.95	56.25	263,237
19 Apr 18	56.45000 -0.15	57.00	55.20	56.70	326,811
18 Apr 18	56.60000 -0.95	57.85	56.60	57.80	326,401
17 Apr 18	57.55000 -0.15	58.15	57.10	58.15	198,649
16 Apr 18	57.70000 +1.15	57.85	56.70	57.10	100,400
13 Apr 18	56.55000 -0.35	57.30	56.20	57.30	95,126
12 Apr 18	56.90000 +0.65	58.05	56.50	56.55	294,044
11 Apr 18	56.25000 +0.10	56.35	55.70	55.90	84,579
10 Apr 18	56.15000 +0.55	56.95	55.90	56.35	150,901
09 Apr 18	55.60000 +0.15	56.35	55.50	55.85	102,692
06 Apr 18	55.45000 -0.80	56.40	54.90	56.00	126,947
05 Apr 18	56.25000 +0.05	56.60	55.75	56.50	151,956
04 Apr 18	56.20000 +0.85	56.50	54.60	54.75	159,815
03 Apr 18	55.35000 +0.20	55.80	54.95	55.35	145,170
02 Apr 18	55.15000 -1.40	56.20	54.25	56.15	138,227
29 Mar 18	56.55000 +0.80	56.85	55.70	56.15	334,151
28 Mar 18	55.75000 -0.05	56.30	55.45	55.90	166,236
27 Mar 18	55.80000 -0.70	57.10	55.60	56.65	141,987
26 Mar 18	56.50000 +0.05	57.40	55.70	57.40	128,980
23 Mar 18	56.45000 -0.50	57.45	56.40	56.95	213,254
22 Mar 18	56.95000 -0.60	57.30	56.10	57.15	158,811
21 Mar 18	57.55000 -0.10	58.00	57.15	57.65	167,069
20 Mar 18	57.65000 +0.25	58.00	57.05	57.55	139,592
19 Mar 18	57.40000 -0.65	58.54	56.50	58.05	249,761
16 Mar 18	58.05000 +0.90	58.35	57.10	57.15	758,282
15 Mar 18	57.15000 +0.05	58.05	56.80	57.30	240,562
14 Mar 18	57.10000 +0.90	57.45	55.90	56.70	328,471
13 Mar 18	56.20000 +0.75	56.65	55.30	55.90	473,280
12 Mar 18	55.45000 +1.65	55.97	53.99	54.00	267,466
09 Mar 18	53.80000 +0.80	54.00	53.05	53.50	333,405
08 Mar 18	53.00000 +0.35	53.10	52.10	52.75	279,941
07 Mar 18	52.65000 +0.00	53.20	52.15	52.15	289,153
06 Mar 18	52.65000 +0.70	52.95	51.85	51.95	263,075
05 Mar 18	51.95000 +0.15	52.20	51.15	51.25	225,591
02 Mar 18	51.80000 +0.85	52.25	50.50	50.60	252,872
01 Mar 18	50.95000 -0.10	52.00	50.30	51.10	200,856
28 Feb 18	51.05000 -0.55	51.95	51.05	51.80	213,007
27 Feb 18	51.60000 +0.20	52.75	51.20	51.35	354,336
26 Feb 18	51.40000 -1.15	52.85	51.05	52.70	293,851
23 Feb 18	52.55000 +7.20	54.90	49.85	49.85	805,676
22 Feb 18	45.35000 +0.05	46.45	45.30	45.55	121,916
21 Feb 18	45.30000 +1.45	45.65	43.85	43.95	176,202
20 Feb 18	43.85000 -0.40	44.85	43.30	43.95	207,213
16 Feb 18	44.25000 -0.30	45.05	44.00	44.35	126,540
15 Feb 18	44.55000 +0.80	44.90	43.25	44.00	164,173
14 Feb 18	43.75000 -0.55	44.25	43.50	43.85	178,098
13 Feb 18	44.30000 -0.30	44.70	44.00	44.05	97,529
12 Feb 18	44.60000 +0.45	45.05	43.75	44.35	99,572
09 Feb 18	44.15000 +0.20	44.85	42.50	44.05	165,452
08 Feb 18	43.95000 -1.80	46.10	43.90	45.75	160,041
07 Feb 18	45.75000 -0.90	46.63	45.70	46.45	87,988
06 Feb 18	46.65000 -0.20	47.00	45.10	45.65	210,776
05 Feb 18	46.85000 -3.25	50.05	46.80	49.60	172,056
02 Feb 18	50.10000 -1.35	51.05	49.85	51.05	93,759
01 Feb 18	51.45000 +1.30	51.50	49.50	49.95	153,332
31 Jan 18	50.15000 -0.35	50.75	50.00	50.75	103,235
30 Jan 18	50.50000 -1.00	51.40	50.20	50.80	90,586
29 Jan 18	51.50000 +0.50	52.00	50.85	50.95	127,053
26 Jan 18	51.00000 +0.40	51.35	50.45	50.95	77,435
25 Jan 18	50.60000 -0.20	51.60	50.30	51.20	134,510
24 Jan 18	50.80000 +0.95	52.00	49.65	49.95	566,914
23 Jan 18	49.85000 +0.10	49.95	49.20	49.75	186,366
22 Jan 18	49.75000 +0.70	49.80	48.70	48.90	78,557
19 Jan 18	49.05000 +1.15	49.05	47.80	47.85	116,359
18 Jan 18	47.90000 -0.50	48.65	47.85	48.50	110,297
17 Jan 18	48.40000 +0.00	48.80	47.95	48.80	94,069
16 Jan 18	48.40000 -0.15	49.25	48.40	48.80	78,518
12 Jan 18	48.55000 -0.55	49.65	48.40	49.20	62,857
11 Jan 18	49.10000 +1.35	49.20	47.70	48.00	84,999
10 Jan 18	47.75000 -0.50	48.70	47.25	47.85	135,830
09 Jan 18	48.25000 +2.25	48.78	45.65	46.00	294,080
08 Jan 18	46.00000 +0.15	46.35	45.35	45.60	265,646
05 Jan 18	45.85000 +1.00	46.25	44.72	45.15	142,646
04 Jan 18	44.85000 -0.40	45.95	44.85	45.45	91,968
03 Jan 18	45.25000 -0.15	45.85	44.55	45.40	133,672
02 Jan 18	45.40000 +0.10	46.55	45.15	45.60	204,887
29 Dec 17	45.30000 -1.05	46.60	45.30	46.40	90,582
28 Dec 17	46.35000 +0.95	46.65	45.30	45.30	95,833
27 Dec 17	45.40000 -0.20	45.97	45.25	45.55	58,039
26 Dec 17	45.60000 -0.30	46.13	45.45	45.85	44,570
22 Dec 17	45.90000 -0.35	46.30	45.85	46.20	41,882
21 Dec 17	46.25000 +0.15	46.65	46.15	46.30	57,926
20 Dec 17	46.10000 -0.40	46.85	46.10	46.55	156,781
19 Dec 17	46.50000 -0.25	47.55	46.35	47.20	77,225
18 Dec 17	46.75000 +0.95	46.85	45.97	46.45	97,834
15 Dec 17	45.80000 +0.65	46.35	45.35	45.70	659,931
14 Dec 17	45.15000 -0.65	46.20	45.05	46.10	144,264
13 Dec 17	45.80000 +0.05	46.85	45.60	45.60	120,133
12 Dec 17	45.75000 -0.10	46.60	45.65	46.05	122,815
11 Dec 17	45.85000 +0.25	47.15	45.70	45.85	188,721
08 Dec 17	45.60000 +0.95	46.00	44.75	44.85	228,471
07 Dec 17	44.65000 +0.20	45.30	44.10	44.70	170,997
06 Dec 17	44.45000 -1.95	45.35	42.75	44.10	314,778
05 Dec 17	46.40000 +0.05	46.85	46.10	46.45	153,381
04 Dec 17	46.35000 -1.35	48.15	46.25	48.15	187,875
01 Dec 17	47.70000 -0.75	48.35	46.10	48.35	173,689
30 Nov 17	48.45000 +0.15	48.75	48.05	48.75	163,318
29 Nov 17	48.30000 -0.70	49.20	47.10	49.05	153,449
28 Nov 17	49.00000 -0.10	49.50	48.40	49.30	230,466
27 Nov 17	49.10000 -0.50	49.80	48.90	49.60	166,791
24 Nov 17	49.60000 +0.50	49.75	48.30	49.15	66,510
22 Nov 17	49.10000 +0.60	49.80	48.75	48.75	123,368
21 Nov 17	48.50000 +1.05	48.70	47.40	47.70	165,451
20 Nov 17	47.45000 +0.05	47.80	46.80	47.65	91,962
17 Nov 17	47.40000 -0.80	47.99	46.90	47.75	106,606
16 Nov 17	48.20000 +1.65	48.45	46.85	46.85	184,338
15 Nov 17	46.55000 -0.70	46.95	46.20	46.95	110,818
14 Nov 17	47.25000 +0.15	47.65	46.50	47.00	170,956
13 Nov 17	47.10000 +1.25	47.30	45.05	45.35	331,989
10 Nov 17	45.85000 -0.75	46.85	45.75	46.45	99,136
09 Nov 17	46.60000 +0.20	46.75	45.30	45.90	172,215
08 Nov 17	46.40000 +0.30	46.55	45.10	45.65	123,548
07 Nov 17	46.10000 -0.35	46.60	45.05	46.40	288,522
06 Nov 17	46.45000 +0.00	47.00	46.25	46.25	123,678
03 Nov 17	46.45000 -0.20	46.80	46.10	46.30	163,109
02 Nov 17	46.65000 -0.95	47.85	46.25	47.85	224,816
01 Nov 17	47.60000 -1.00	49.10	46.80	49.00	225,978
31 Oct 17	48.60000 +1.10	48.65	47.50	47.80	290,315
30 Oct 17	47.50000 -1.85	48.85	46.80	48.85	252,775
27 Oct 17	49.35000 -0.85	50.70	47.65	50.10	335,598
26 Oct 17	50.20000 -0.50	51.50	50.10	50.75	261,523
25 Oct 17	50.70000 -0.30	51.45	49.95	51.10	178,331
24 Oct 17	51.00000 -0.10	51.60	50.60	51.05	192,231
23 Oct 17	51.10000 -3.20	52.95	51.00	52.95	260,461
20 Oct 17	54.30000 +0.30	55.20	54.00	54.65	227,616
19 Oct 17	54.00000 -0.35	54.15	53.41	53.95	64,438
18 Oct 17	54.35000 +0.45	54.75	54.20	54.30	81,951
17 Oct 17	53.90000 -0.40	54.43	53.75	54.35	98,101
16 Oct 17	54.30000 +0.20	54.85	54.10	54.10	104,955
13 Oct 17	54.10000 -0.15	54.55	53.84	54.30	106,577
12 Oct 17	54.25000 +0.60	54.35	53.38	53.65	103,827
11 Oct 17	53.65000 +0.50	54.00	53.00	53.00	109,271
10 Oct 17	53.15000 +0.45	53.18	52.65	52.75	89,819
09 Oct 17	52.70000 -0.45	53.30	52.55	53.25	152,111
06 Oct 17	53.15000 -1.00	54.65	53.05	54.65	164,943
05 Oct 17	54.15000 +0.90	54.20	52.85	53.35	101,458
04 Oct 17	53.25000 +0.40	53.35	52.73	53.05	207,362
03 Oct 17	52.85000 +0.05	52.95	51.90	52.80	155,689
02 Oct 17	52.80000 +1.65	53.10	51.15	51.50	197,121
29 Sep 17	51.15000 -0.05	51.55	50.90	51.30	118,681
28 Sep 17	51.20000 +0.05	51.65	50.15	51.20	172,488
27 Sep 17	51.15000 +1.20	51.50	49.35	50.05	179,057
26 Sep 17	49.95000 +0.50	50.40	49.55	49.70	106,867
25 Sep 17	49.45000 -0.45	49.85	48.21	49.70	150,457
22 Sep 17	49.90000 +1.60	50.20	48.20	48.40	231,719
21 Sep 17	48.30000 -0.45	48.98	48.15	48.70	149,089
20 Sep 17	48.75000 -0.10	49.50	48.55	48.90	181,118
19 Sep 17	48.85000 +0.35	49.05	47.80	48.55	186,935
18 Sep 17	48.50000 +1.55	49.75	47.55	48.30	399,126
15 Sep 17	46.95000 +0.10	47.10	46.40	46.95	233,171
14 Sep 17	46.85000 +0.60	47.15	45.90	46.15	173,783
13 Sep 17	46.25000 -0.60	47.25	46.05	46.80	105,071
12 Sep 17	46.85000 -0.05	47.00	46.40	47.00	75,137
11 Sep 17	46.90000 +0.95	47.05	46.35	46.35	180,285
08 Sep 17	45.95000 +0.70	45.95	44.90	45.30	200,549
07 Sep 17	45.25000 -0.10	45.40	44.85	45.40	103,188
06 Sep 17	45.35000 -0.30	45.95	44.95	45.95	85,903
05 Sep 17	45.65000 +0.05	46.15	44.80	45.60	158,096
01 Sep 17	45.60000 -0.35	46.30	45.50	46.05	191,595
31 Aug 17	45.95000 +0.65	46.18	45.50	45.50	297,286
30 Aug 17	45.30000 +0.40	45.48	44.90	44.90	184,953
29 Aug 17	44.90000 -0.40	45.20	44.60	45.00	107,364
28 Aug 17	45.30000 +0.45	45.45	44.90	44.90	108,543
25 Aug 17	44.85000 -0.05	45.30	44.15	45.05	165,195
24 Aug 17	44.90000 -0.65	45.85	44.70	45.85	117,270
23 Aug 17	45.55000 -0.50	46.10	45.30	45.70	131,873
22 Aug 17	46.05000 +1.85	46.30	44.35	44.35	193,472
21 Aug 17	44.20000 -0.40	44.60	43.85	44.60	141,615
18 Aug 17	44.60000 -0.30	44.90	43.90	44.40	170,391
17 Aug 17	44.90000 -0.10	45.53	44.70	44.90	178,278
16 Aug 17	45.00000 -0.35	45.70	44.60	45.45	169,525
15 Aug 17	45.35000 -0.15	46.20	45.30	45.60	112,428
14 Aug 17	45.50000 +0.60	45.90	45.10	45.30	132,041
11 Aug 17	44.90000 +0.75	45.15	42.60	43.90	272,482
10 Aug 17	44.15000 -1.25	45.70	43.80	45.15	271,443
09 Aug 17	45.40000 -1.05	46.55	45.40	46.30	168,834
08 Aug 17	46.45000 +0.10	47.09	46.20	46.45	144,592
07 Aug 17	46.35000 +0.15	46.80	46.10	46.25	117,030
04 Aug 17	46.20000 +0.75	46.25	45.30	45.60	93,035
03 Aug 17	45.45000 +0.20	45.90	45.20	45.30	113,430
02 Aug 17	45.25000 -0.30	45.55	44.40	45.55	183,590
01 Aug 17	45.55000 -0.25	46.10	44.80	46.10	191,082
31 Jul 17	45.80000 -0.05	46.55	45.20	45.95	146,185
28 Jul 17	45.85000 +1.30	46.90	40.01	40.75	367,909
27 Jul 17	44.55000 -0.10	45.15	44.00	44.75	192,269
26 Jul 17	44.65000 +0.20	44.95	44.30	44.50	229,528
25 Jul 17	44.45000 -0.15	45.05	44.30	44.80	204,856
24 Jul 17	44.60000 +0.05	44.90	44.20	44.50	147,979
21 Jul 17	44.55000 -0.55	45.55	44.05	45.35	129,698
20 Jul 17	45.10000 +0.20	45.18	44.53	44.95	174,679
19 Jul 17	44.90000 +0.45	45.20	44.45	44.55	161,451
18 Jul 17	44.45000 +0.75	44.60	43.25	43.50	150,063
17 Jul 17	43.70000 +0.15	44.50	43.35	43.60	101,883
14 Jul 17	43.55000 +0.35	43.85	43.25	43.25	119,730
13 Jul 17	43.20000 -0.45	43.70	42.75	43.70	164,412
12 Jul 17	43.65000 +0.60	44.30	43.40	43.40	125,811
11 Jul 17	43.05000 +0.60	44.00	42.31	42.55	359,630
10 Jul 17	42.45000 -0.75	43.15	42.33	43.15	213,033
07 Jul 17	43.20000 +0.05	43.35	42.70	43.30	110,032
06 Jul 17	43.15000 -0.80	43.55	42.95	43.50	108,763
05 Jul 17	43.95000 +0.55	43.95	42.75	43.35	75,777
03 Jul 17	43.40000 +0.15	43.68	43.05	43.45	61,283
30 Jun 17	43.25000 +0.10	43.90	42.85	43.20	136,511
29 Jun 17	43.15000 -0.70	44.25	42.20	43.95	158,821
28 Jun 17	43.85000 +0.85	43.90	43.05	43.35	156,366
27 Jun 17	43.00000 +0.15	43.65	42.50	42.70	148,381
26 Jun 17	42.85000 +0.25	43.05	42.50	42.75	81,634
23 Jun 17	42.60000 +0.00	42.80	42.28	42.65	191,467
22 Jun 17	42.60000 +0.65	42.90	41.95	41.95	66,124
21 Jun 17	41.95000 -0.30	42.95	41.90	42.35	127,278
20 Jun 17	42.25000 -0.40	42.95	42.15	42.65	66,650
19 Jun 17	42.65000 +0.70	42.90	42.15	42.30	73,555
16 Jun 17	41.95000 -0.10	42.35	41.55	41.65	233,356
15 Jun 17	42.05000 -0.30	42.38	41.65	41.80	109,519
14 Jun 17	42.35000 -0.45	43.10	42.30	42.80	101,891
13 Jun 17	42.80000 +0.20	43.00	42.33	42.75	123,293
12 Jun 17	42.60000 +0.50	42.60	42.00	42.25	216,003
09 Jun 17	42.10000 +0.60	42.65	41.35	41.60	209,561
08 Jun 17	41.50000 +0.90	41.70	40.50	40.55	99,496
07 Jun 17	40.60000 +0.50	40.72	40.03	40.30	89,976
06 Jun 17	40.10000 -0.25	40.70	39.80	40.00	162,103
05 Jun 17	40.35000 -1.15	41.55	40.30	41.55	177,179
02 Jun 17	41.50000 -0.10	42.35	41.10	41.70	231,104
01 Jun 17	41.60000 +1.90	41.68	39.60	39.75	231,489
31 May 17	39.70000 -0.95	40.92	39.45	40.90	211,403
30 May 17	40.65000 -0.15	40.80	40.20	40.60	150,801
26 May 17	40.80000 +0.75	40.83	39.25	40.15	128,762
25 May 17	40.05000 +0.15	40.40	39.90	40.25	154,496
24 May 17	39.90000 +0.40	40.00	39.40	39.50	192,857
23 May 17	39.50000 +0.20	39.65	39.10	39.40	139,632
22 May 17	39.30000 +0.10	39.55	38.95	39.15	104,662
19 May 17	39.20000 +0.15	39.55	39.00	39.05	162,733
18 May 17	39.05000 -0.10	39.30	38.70	39.10	227,890
17 May 17	39.15000 -1.40	40.55	38.95	40.55	299,255
16 May 17	40.55000 +0.60	40.60	39.90	40.00	221,871
15 May 17	39.95000 -0.10	40.75	39.75	40.15	172,442
12 May 17	40.05000 -0.05	40.95	39.95	40.10	400,274
11 May 17	40.10000 +1.30	40.15	38.25	38.80	343,557
10 May 17	38.80000 +2.25	39.00	36.30	36.30	305,822
09 May 17	36.55000 +1.05	37.92	33.90	33.90	702,991
08 May 17	35.50000 -0.15	35.65	34.85	35.65	280,692
05 May 17	35.65000 +0.20	36.05	35.40	35.65	307,133
04 May 17	35.45000 -1.60	37.25	34.95	37.25	534,212
03 May 17	37.05000 -1.25	38.30	36.90	38.05	193,756
02 May 17	38.30000 +0.45	38.45	37.40	37.85	136,626
01 May 17	37.85000 +1.10	37.90	36.65	36.80	185,453
28 Apr 17	36.75000 -0.05	36.90	36.50	36.70	136,497
27 Apr 17	36.80000 -0.20	37.15	36.50	37.05	258,478
26 Apr 17	37.00000 +0.60	37.40	36.35	36.45	196,357
25 Apr 17	36.40000 +0.45	36.65	36.20	36.30	169,316
24 Apr 17	35.95000 +0.10	36.70	35.90	36.65	327,221
21 Apr 17	35.85000 -0.60	36.25	35.60	36.15	400,823
20 Apr 17	36.45000 +0.45	36.80	35.90	36.05	442,409
19 Apr 17	36.00000 -2.85	37.80	34.88	37.35	792,284
18 Apr 17	38.85000 -0.20	39.20	38.50	38.90	285,292
17 Apr 17	39.05000 +0.95	39.10	37.95	38.40	305,921
13 Apr 17	38.10000 -1.60	39.25	37.92	39.25	508,763
12 Apr 17	39.70000 -0.65	40.35	38.90	40.20	146,269
11 Apr 17	40.35000 +0.55	40.50	39.50	39.60	181,869
10 Apr 17	39.80000 -0.40	40.80	39.45	40.10	99,627
07 Apr 17	40.20000 +0.00	40.50	39.60	39.90	271,990
06 Apr 17	40.20000 +0.55	40.50	39.35	39.70	121,968
05 Apr 17	39.65000 +0.05	40.50	39.15	40.00	353,524
04 Apr 17	39.60000 -0.10	40.15	39.35	39.70	122,724
03 Apr 17	39.70000 -0.50	40.25	39.30	40.25	175,196
31 Mar 17	40.20000 +0.20	41.00	39.98	40.05	315,293
30 Mar 17	40.00000 +1.05	40.05	38.63	39.05	213,320
29 Mar 17	38.95000 +0.05	39.50	38.70	38.85	292,566
28 Mar 17	38.90000 +0.80	39.35	38.15	38.15	362,644
27 Mar 17	38.10000 -2.60	39.10	36.90	39.10	444,416
24 Mar 17	40.70000 +0.55	41.00	40.15	40.25	210,210
23 Mar 17	40.15000 +0.80	40.55	39.20	39.45	202,284
22 Mar 17	39.35000 -0.20	39.80	38.50	39.35	263,433
21 Mar 17	39.55000 -1.45	41.80	39.55	41.30	266,615
20 Mar 17	41.00000 +0.20	41.10	40.35	40.70	171,357
17 Mar 17	40.80000 +0.80	40.95	39.45	39.95	473,743
16 Mar 17	40.00000 +0.35	40.20	39.60	39.90	140,100
15 Mar 17	39.65000 +1.70	39.75	38.17	38.20	148,669
14 Mar 17	37.95000 +0.20	38.35	37.23	37.35	145,679
13 Mar 17	37.75000 +0.50	37.90	37.10	37.25	110,671
10 Mar 17	37.25000 -0.85	38.35	37.04	38.35	319,758
09 Mar 17	38.10000 +0.45	38.30	36.95	37.55	225,442
08 Mar 17	37.65000 +0.70	38.10	37.00	37.15	113,482
07 Mar 17	36.95000 +0.05	37.30	36.70	36.70	155,880
06 Mar 17	36.90000 -0.55	37.40	36.75	37.10	181,430
03 Mar 17	37.45000 -0.60	38.25	36.20	38.05	215,796
02 Mar 17	38.05000 +1.05	38.50	36.85	37.05	180,419
01 Mar 17	37.00000 +0.85	37.75	36.48	36.85	314,520
28 Feb 17	36.15000 -0.80	37.35	35.30	35.95	474,652
27 Feb 17	36.95000 +0.55	37.25	35.90	36.20	186,456
24 Feb 17	36.40000 +0.20	36.50	35.65	35.75	100,995
23 Feb 17	36.20000 +0.40	36.30	35.40	35.80	95,693
22 Feb 17	35.80000 +0.05	36.10	35.40	35.70	165,460
21 Feb 17	35.75000 +0.20	36.03	35.30	35.60	118,163
17 Feb 17	35.55000 +0.10	35.65	35.00	35.40	130,987
16 Feb 17	35.45000 -0.05	35.60	34.90	35.35	138,421
15 Feb 17	35.50000 +0.90	35.70	34.06	34.40	134,707
14 Feb 17	34.60000 +0.05	34.75	34.03	34.20	135,514
13 Feb 17	34.55000 +0.45	34.55	34.05	34.35	109,342
10 Feb 17	34.10000 +0.70	34.40	33.33	33.50	136,580
09 Feb 17	33.40000 +0.50	33.75	32.90	32.95	159,291
08 Feb 17	32.90000 -0.15	33.55	32.35	33.10	190,682
07 Feb 17	33.05000 -0.20	33.60	32.75	33.35	119,570
06 Feb 17	33.25000 -0.05	33.35	32.50	33.00	134,258
03 Feb 17	33.30000 +0.95	33.45	32.45	32.65	109,742
02 Feb 17	32.35000 -0.90	33.30	31.95	33.30	162,838
01 Feb 17	33.25000 +0.85	33.45	32.48	32.70	176,187
31 Jan 17	32.40000 +1.05	32.40	31.00	31.05	235,893
30 Jan 17	31.35000 -0.30	31.55	30.30	31.40	221,363
27 Jan 17	31.65000 +0.60	31.85	31.00	31.10	101,096
26 Jan 17	31.05000 -0.70	31.75	30.98	31.65	60,672
25 Jan 17	31.75000 +0.90	31.90	31.10	31.10	153,229
24 Jan 17	30.85000 +0.55	31.43	29.90	30.35	141,371
23 Jan 17	30.30000 -0.70	31.20	30.08	30.80	92,054
20 Jan 17	31.00000 +1.40	31.30	29.60	29.60	180,585
19 Jan 17	29.60000 -0.50	30.30	29.40	30.05	61,908
18 Jan 17	30.10000 -0.05	30.25	29.75	30.15	94,517
17 Jan 17	30.15000 -1.10	31.15	30.10	30.90	105,660
13 Jan 17	31.25000 +0.70	31.40	30.75	30.75	141,622
12 Jan 17	30.55000 -1.05	31.35	29.95	31.35	110,359
11 Jan 17	31.60000 -0.05	31.95	30.85	31.75	118,117
10 Jan 17	31.65000 +0.65	31.75	30.65	30.95	116,261
09 Jan 17	31.00000 +0.70	31.15	29.65	30.15	206,165
06 Jan 17	30.30000 +1.05	30.38	29.00	29.35	253,315
05 Jan 17	29.25000 -0.90	30.40	29.20	30.05	144,113
04 Jan 17	30.15000 +0.60	30.30	29.80	29.85	303,489
03 Jan 17	29.55000 +0.10	30.50	29.50	29.85	174,017
30 Dec 16	29.45000 -0.55	30.25	29.35	30.00	130,866
29 Dec 16	30.00000 +0.20	30.40	29.68	29.95	146,377
28 Dec 16	29.80000 -0.45	30.45	29.70	30.45	122,461
27 Dec 16	30.25000 -0.25	31.10	30.05	30.45	161,367
23 Dec 16	30.50000 +0.75	30.75	29.58	29.80	97,846
22 Dec 16	29.75000 -1.00	30.95	29.60	30.65	219,615
21 Dec 16	30.75000 +0.10	30.90	30.30	30.50	128,847
20 Dec 16	30.65000 +0.35	30.80	29.29	30.40	240,814
19 Dec 16	30.30000 -0.25	30.85	30.10	30.45	112,672
16 Dec 16	30.55000 +0.10	31.20	30.20	30.65	680,482
15 Dec 16	30.45000 +0.70	30.75	29.60	29.90	177,571
14 Dec 16	29.75000 -0.70	30.55	29.50	30.40	165,608
13 Dec 16	30.45000 -0.35	31.35	30.30	31.00	277,517
12 Dec 16	30.80000 -0.45	31.45	30.75	31.15	206,227
09 Dec 16	31.25000 +0.55	31.45	30.60	30.80	164,367
08 Dec 16	30.70000 +1.30	30.70	29.25	29.50	178,617
07 Dec 16	29.40000 +0.00	29.58	28.70	29.20	114,696
06 Dec 16	29.40000 +0.35	29.55	28.60	29.05	137,938
05 Dec 16	29.05000 +0.60	29.08	28.25	28.25	159,882
02 Dec 16	28.45000 +0.65	28.50	27.60	27.90	184,390
01 Dec 16	27.80000 -0.45	28.60	27.45	28.25	194,011
30 Nov 16	28.25000 +0.65	28.30	27.42	27.80	195,799
29 Nov 16	27.60000 -0.35	28.25	27.52	28.05	157,421
28 Nov 16	27.95000 -0.25	28.25	27.60	28.00	195,584
25 Nov 16	28.20000 +0.20	28.45	27.75	28.30	79,524
23 Nov 16	28.00000 +0.70	28.05	27.15	27.40	136,103
22 Nov 16	27.30000 +0.00	27.40	26.50	27.40	149,778
21 Nov 16	27.30000 -0.15	27.55	26.65	27.35	171,271
18 Nov 16	27.45000 +0.75	27.73	26.50	26.85	204,199
17 Nov 16	26.70000 +0.55	26.85	26.20	26.35	165,351
16 Nov 16	26.15000 +0.35	26.25	25.35	25.70	169,450
15 Nov 16	25.80000 +0.55	26.05	24.85	25.20	170,789
14 Nov 16	25.25000 -0.25	26.20	24.98	25.85	257,360
11 Nov 16	25.50000 +0.60	25.80	24.70	25.00	242,269
10 Nov 16	24.90000 +1.35	25.15	23.75	23.95	340,513
09 Nov 16	23.55000 +0.95	23.75	22.25	22.40	228,968
08 Nov 16	22.60000 -0.05	23.20	22.10	22.50	213,458
07 Nov 16	22.65000 +0.45	23.10	22.45	22.70	357,684
04 Nov 16	22.20000 +1.30	22.55	20.90	21.05	261,070
03 Nov 16	20.90000 -0.30	21.90	20.75	21.45	264,569
02 Nov 16	21.20000 -0.30	21.45	21.10	21.40	175,977
01 Nov 16	21.50000 -0.55	22.50	20.90	21.90	374,155
31 Oct 16	22.05000 +0.44	22.20	21.20	21.35	465,614
28 Oct 16	21.61000 +3.46	22.93	18.62	18.62	1,062,992
27 Oct 16	18.15000 -0.41	18.72	18.10	18.62	238,873
26 Oct 16	18.56000 -0.47	18.99	18.41	18.88	246,718
25 Oct 16	19.03000 -0.17	19.38	18.92	19.19	149,059
24 Oct 16	19.20000 +0.14	19.47	19.15	19.36	160,793
21 Oct 16	19.06000 -0.23	19.26	18.66	19.10	208,397
20 Oct 16	19.29000 +0.01	19.50	19.19	19.19	231,261
19 Oct 16	19.28000 -0.26	19.51	18.89	19.48	278,885
18 Oct 16	19.54000 +0.11	19.82	19.47	19.66	213,435
17 Oct 16	19.43000 -0.30	19.79	19.10	19.68	229,305
14 Oct 16	19.73000 -0.47	20.36	19.65	20.24	206,188
13 Oct 16	20.20000 -0.20	20.40	19.81	20.10	184,739
12 Oct 16	20.40000 +0.28	20.66	20.00	20.21	275,893
11 Oct 16	20.12000 -1.51	21.43	20.00	21.36	322,906
10 Oct 16	21.63000 +0.39	21.98	21.40	21.42	172,552
07 Oct 16	21.24000 -0.19	21.50	21.05	21.50	167,955
06 Oct 16	21.43000 -0.41	21.73	21.13	21.73	153,902
05 Oct 16	21.84000 +0.25	22.28	21.50	21.62	239,194
04 Oct 16	21.59000 +0.04	21.78	21.19	21.63	219,174
03 Oct 16	21.55000 -0.14	21.65	20.97	21.51	174,739
30 Sep 16	21.69000 +0.44	21.90	21.06	21.34	241,753
29 Sep 16	21.25000 -0.56	21.80	21.18	21.75	102,729
28 Sep 16	21.81000 +0.40	21.92	21.37	21.39	210,081
27 Sep 16	21.41000 -0.18	21.73	21.29	21.68	160,451
26 Sep 16	21.59000 -0.26	21.79	21.36	21.79	177,931
23 Sep 16	21.85000 +0.75	22.25	21.00	21.25	334,341
22 Sep 16	21.10000 +0.19	21.18	20.97	20.97	236,337
21 Sep 16	20.91000 -0.14	21.33	20.71	21.24	223,986
20 Sep 16	21.05000 -0.53	21.93	21.04	21.74	193,377
19 Sep 16	21.58000 -0.12	22.25	21.34	21.75	252,780
16 Sep 16	21.70000 +0.65	21.79	20.71	21.06	748,321
15 Sep 16	21.05000 -1.75	22.83	20.62	22.77	925,607
14 Sep 16	22.80000 -0.25	23.15	22.68	23.02	117,006
13 Sep 16	23.05000 -1.02	23.90	22.75	23.77	197,044
12 Sep 16	24.07000 +0.60	24.12	22.99	23.27	182,341
09 Sep 16	23.47000 -1.65	24.86	23.44	24.86	171,679
08 Sep 16	25.12000 +0.05	25.64	24.60	25.12	361,165
07 Sep 16	25.07000 +0.74	25.50	24.21	24.23	198,964
06 Sep 16	24.33000 -0.16	24.54	24.07	24.54	173,817
02 Sep 16	24.49000 +0.49	24.50	23.89	24.13	117,547
01 Sep 16	24.00000 -0.20	24.14	23.41	24.14	277,578
31 Aug 16	24.20000 -0.13	24.41	23.92	24.30	140,091
30 Aug 16	24.33000 +0.14	24.38	24.07	24.12	157,298
29 Aug 16	24.19000 +0.75	24.27	23.45	23.45	236,409
26 Aug 16	23.44000 +0.44	23.48	22.91	22.95	203,367
25 Aug 16	23.00000 -0.36	23.41	22.75	23.21	698,584
24 Aug 16	23.36000 +0.36	23.56	22.92	22.93	368,850
23 Aug 16	23.00000 +0.56	23.13	22.52	22.61	164,192
22 Aug 16	22.44000 +0.25	22.83	21.81	22.12	214,577
19 Aug 16	22.19000 -0.12	22.32	22.04	22.32	155,014
18 Aug 16	22.31000 -0.36	22.62	22.23	22.62	177,877
17 Aug 16	22.67000 -0.85	23.63	22.61	23.63	157,430
16 Aug 16	23.52000 +0.00	24.01	23.34	23.35	139,381
15 Aug 16	23.52000 +0.60	23.55	23.07	23.07	219,420
12 Aug 16	22.92000 -0.22	23.25	22.75	22.99	157,684
11 Aug 16	23.14000 -0.04	23.39	22.91	23.26	176,377
10 Aug 16	23.18000 -0.45	23.85	23.03	23.71	160,747
09 Aug 16	23.63000 -0.24	24.07	23.34	23.89	202,115
08 Aug 16	23.87000 -0.58	24.69	23.07	24.53	417,723
05 Aug 16	24.45000 +1.49	24.76	22.95	23.33	418,636
04 Aug 16	22.96000 +0.11	23.00	22.55	22.77	376,759
03 Aug 16	22.85000 +0.42	23.04	22.26	22.52	288,478
02 Aug 16	22.43000 -0.48	23.16	22.13	22.91	480,170
01 Aug 16	22.91000 +0.70	23.80	22.11	22.33	1,226,558
29 Jul 16	22.21000 -9.65	28.79	22.00	28.68	2,809,865
28 Jul 16	31.86000 -0.05	32.08	31.22	31.71	118,604
27 Jul 16	31.91000 +0.26	31.95	31.05	31.60	199,936
26 Jul 16	31.65000 +0.22	31.85	31.14	31.14	102,979
25 Jul 16	31.43000 -0.10	31.72	31.27	31.49	146,133
22 Jul 16	31.53000 -0.47	31.87	31.41	31.87	168,031
21 Jul 16	32.00000 -0.67	32.89	31.83	32.51	129,079
20 Jul 16	32.67000 +0.61	32.81	31.91	32.19	100,710
19 Jul 16	32.06000 -0.32	32.62	31.45	32.42	164,603
18 Jul 16	32.38000 -0.47	33.19	32.32	32.66	141,727
15 Jul 16	32.85000 +0.30	32.98	32.36	32.85	129,665
14 Jul 16	32.55000 +0.52	32.73	32.01	32.25	116,803
13 Jul 16	32.03000 -0.46	33.03	31.82	32.76	154,439
12 Jul 16	32.49000 -0.15	33.04	32.48	32.71	155,111
11 Jul 16	32.64000 +0.48	32.84	32.15	32.15	241,898
08 Jul 16	32.16000 +0.83	32.25	31.41	31.67	234,928
07 Jul 16	31.33000 +0.40	31.42	30.71	31.06	210,036
06 Jul 16	30.93000 +0.29	30.99	30.26	30.61	101,989
05 Jul 16	30.64000 -1.36	31.83	30.57	31.39	173,461
01 Jul 16	32.00000 +1.07	32.80	31.77	32.75	109,070
30 Jun 16	30.93000 +0.63	30.95	30.06	30.25	285,151
29 Jun 16	30.30000 +1.41	30.61	29.05	29.40	237,355
28 Jun 16	28.89000 -0.21	29.55	28.55	29.55	212,219
27 Jun 16	29.10000 -1.16	30.43	28.89	30.26	339,893
24 Jun 16	30.26000 -1.58	31.17	30.08	31.00	923,748
23 Jun 16	31.84000 +0.79	32.19	31.24	31.48	223,034
22 Jun 16	31.05000 -0.52	31.92	31.02	31.51	126,648
21 Jun 16	31.57000 -0.57	32.27	31.26	32.27	125,590
20 Jun 16	32.14000 +0.69	32.60	31.80	31.80	183,629
17 Jun 16	31.45000 -0.34	31.94	31.37	31.68	269,532
16 Jun 16	31.79000 +0.74	31.87	31.00	31.00	162,115
15 Jun 16	31.05000 -0.21	31.70	31.00	31.31	209,646
14 Jun 16	31.26000 -0.40	31.83	31.00	31.46	259,893
13 Jun 16	31.66000 -1.01	32.92	31.58	32.44	330,960
10 Jun 16	32.67000 -0.47	33.12	32.40	32.80	147,594
09 Jun 16	33.14000 -0.33	33.67	33.11	33.41	143,011
08 Jun 16	33.47000 -0.30	34.00	33.07	33.65	326,543
07 Jun 16	33.77000 -0.01	34.44	33.33	33.85	292,744
06 Jun 16	33.78000 +0.89	34.00	32.78	32.87	276,810
03 Jun 16	32.89000 -0.24	33.36	32.71	32.91	194,986
02 Jun 16	33.13000 +0.48	33.18	32.49	32.62	242,983
01 Jun 16	32.65000 +1.09	32.79	31.25	31.49	241,830
31 May 16	31.56000 -0.16	31.88	31.26	31.88	264,456
27 May 16	31.72000 +1.28	31.95	30.28	30.39	210,640
26 May 16	30.44000 -1.05	31.57	30.32	31.34	273,302
25 May 16	31.49000 +0.11	32.19	30.99	31.52	523,971
24 May 16	31.38000 +0.21	31.97	30.98	31.44	330,514
23 May 16	31.17000 -1.03	32.52	31.05	32.21	541,844
20 May 16	32.20000 +0.81	32.20	31.07	31.45	194,864
19 May 16	31.39000 +0.32	31.65	30.77	30.77	241,200
18 May 16	31.07000 +0.13	31.40	30.55	30.77	158,338
17 May 16	30.94000 -0.10	31.81	30.64	31.03	305,289
16 May 16	31.04000 -0.12	31.49	30.97	31.12	325,045
13 May 16	31.16000 -0.15	32.15	30.81	31.32	286,821
12 May 16	31.31000 -1.63	33.36	30.96	32.95	408,949
11 May 16	32.94000 -0.13	33.70	32.81	33.01	218,929
10 May 16	33.07000 -0.09	33.43	32.78	33.43	156,901
09 May 16	33.16000 +0.75	33.54	32.26	32.35	242,834
06 May 16	32.41000 +0.19	32.53	31.76	32.17	296,014
05 May 16	32.22000 -0.03	32.71	31.86	32.40	246,193
04 May 16	32.25000 -0.89	33.29	31.87	33.11	556,568
03 May 16	33.14000 -1.05	34.05	33.14	33.78	371,398
02 May 16	34.19000 -0.61	35.25	33.11	34.99	625,911
29 Apr 16	34.80000 -1.77	36.34	33.60	34.51	741,983
28 Apr 16	36.57000 -2.26	39.16	36.36	39.05	520,630
27 Apr 16	38.83000 -0.43	39.45	38.43	39.24	327,522
26 Apr 16	39.26000 +1.20	39.37	37.38	38.17	518,533
25 Apr 16	38.06000 -0.25	38.18	36.89	38.00	417,596
22 Apr 16	38.31000 +1.98	38.48	36.22	36.34	533,807
21 Apr 16	36.33000 +0.46	36.45	35.54	35.91	146,904
20 Apr 16	35.87000 +0.32	36.17	35.11	35.40	148,552
19 Apr 16	35.55000 -0.09	36.29	35.47	35.75	183,896
18 Apr 16	35.64000 +0.00	36.11	35.21	35.55	374,874
15 Apr 16	35.64000 +1.85	35.65	33.66	33.77	268,478
14 Apr 16	33.79000 +0.64	34.16	33.06	33.43	542,340
13 Apr 16	33.15000 +0.44	33.30	32.62	32.95	794,261
12 Apr 16	32.71000 -0.30	33.00	31.94	32.99	353,266
11 Apr 16	33.01000 -0.01	33.38	32.78	33.31	300,515
08 Apr 16	33.02000 +0.42	33.03	32.12	32.81	335,962
07 Apr 16	32.60000 -0.56	33.19	32.29	33.01	437,233
06 Apr 16	33.16000 -0.27	33.77	33.14	33.50	341,815
05 Apr 16	33.43000 -0.54	33.96	33.39	33.47	299,664
04 Apr 16	33.97000 -0.95	35.31	33.97	35.31	320,293
01 Apr 16	34.92000 -0.72	35.58	34.82	35.31	338,691
31 Mar 16	35.64000 +0.57	36.45	34.83	34.96	292,625
30 Mar 16	35.07000 -0.20	35.71	35.04	35.28	211,336
29 Mar 16	35.27000 +1.71	35.28	33.14	33.51	215,619
28 Mar 16	33.56000 -0.45	34.08	33.50	34.08	383,029
24 Mar 16	34.01000 +0.24	34.18	33.03	33.51	464,988
23 Mar 16	33.77000 +0.79	34.03	32.60	32.99	392,587
22 Mar 16	32.98000 -0.78	33.94	32.95	33.56	401,893
21 Mar 16	33.76000 +0.05	34.04	33.15	33.45	337,610
18 Mar 16	33.71000 -0.25	34.19	33.00	34.06	706,120
17 Mar 16	33.96000 +2.48	34.25	31.17	31.57	803,125
16 Mar 16	31.48000 -0.28	31.83	31.27	31.70	260,135
15 Mar 16	31.76000 -2.31	33.75	30.95	33.74	716,156
14 Mar 16	34.07000 -3.43	36.89	33.35	34.87	965,411
11 Mar 16	37.50000 +1.49	37.55	35.95	36.14	351,369
10 Mar 16	36.01000 +0.48	36.93	35.36	35.61	443,575
09 Mar 16	35.53000 +0.53	35.71	34.84	35.15	338,479
08 Mar 16	35.00000 -1.64	36.51	34.98	36.51	447,068
07 Mar 16	36.64000 +1.83	37.44	33.90	34.40	637,532
04 Mar 16	34.81000 +0.92	34.98	33.90	33.99	481,513
03 Mar 16	33.89000 +2.18	33.97	31.64	31.75	521,937
02 Mar 16	31.71000 -0.30	32.74	31.45	32.06	509,604
01 Mar 16	32.01000 -5.79	37.70	31.52	37.38	1,218,901
29 Feb 16	37.80000 +0.44	38.36	37.34	37.55	345,128
26 Feb 16	37.36000 +0.05	37.79	37.04	37.25	269,992
25 Feb 16	37.31000 +0.41	37.38	36.79	37.00	204,306
24 Feb 16	36.90000 -0.61	37.62	36.79	37.28	393,652
23 Feb 16	37.51000 -0.34	38.23	37.10	37.73	118,336
22 Feb 16	37.85000 -0.24	38.83	37.77	38.33	175,829
19 Feb 16	38.09000 +0.49	38.16	37.07	37.52	143,365
18 Feb 16	37.60000 -0.02	38.22	37.38	37.60	182,176
17 Feb 16	37.62000 +1.21	37.90	36.56	36.56	228,106
16 Feb 16	36.41000 +2.41	36.56	34.46	34.63	333,640
12 Feb 16	34.00000 +0.44	34.45	33.61	34.00	168,118
11 Feb 16	33.56000 -0.87	34.23	33.35	33.79	128,639
10 Feb 16	34.43000 +0.65	35.09	33.95	34.11	372,691
09 Feb 16	33.78000 -1.05	34.96	33.56	34.52	312,093
08 Feb 16	34.83000 -1.75	36.52	34.39	36.42	276,325
05 Feb 16	36.58000 -0.39	37.72	36.46	36.91	501,029
04 Feb 16	36.97000 -0.40	37.71	36.15	37.30	326,092
03 Feb 16	37.37000 +0.87	37.41	35.77	36.96	224,157
02 Feb 16	36.50000 -1.49	37.78	36.42	37.67	284,913
01 Feb 16	37.99000 -0.62	39.36	37.98	38.39	218,305
29 Jan 16	38.61000 +1.35	38.61	37.39	37.39	311,385
28 Jan 16	37.26000 -1.47	39.21	37.08	39.12	259,805
27 Jan 16	38.73000 -0.66	39.37	37.99	39.21	280,016
26 Jan 16	39.39000 -0.53	40.12	38.99	40.07	407,855
25 Jan 16	39.92000 -0.36	40.54	39.68	40.16	263,006
22 Jan 16	40.28000 -0.48	41.30	39.82	41.25	391,600
21 Jan 16	40.76000 -0.26	41.84	40.75	41.10	273,619
20 Jan 16	41.02000 +0.12	41.56	39.02	40.14	215,343
19 Jan 16	40.90000 -0.55	42.21	40.48	41.84	188,227
15 Jan 16	41.45000 -1.19	41.81	40.85	41.59	433,463
14 Jan 16	42.64000 +0.62	43.07	40.13	42.12	443,613
13 Jan 16	42.02000 -2.07	44.33	42.00	44.05	368,493
12 Jan 16	44.09000 -5.79	49.45	43.05	46.45	746,719
11 Jan 16	49.88000 -0.60	50.90	49.35	50.60	140,115
08 Jan 16	50.48000 -0.04	50.88	50.05	50.83	397,741
07 Jan 16	50.52000 -0.66	51.06	50.00	50.25	242,271
06 Jan 16	51.18000 -0.70	52.06	50.79	51.20	166,200
05 Jan 16	51.88000 -0.04	52.40	51.79	52.15	178,904
04 Jan 16	51.92000 -0.58	52.30	50.85	51.31	429,768
31 Dec 15	52.50000 -1.40	54.60	52.45	53.57	110,808
30 Dec 15	53.90000 -0.43	54.71	53.80	54.41	97,590
29 Dec 15	54.33000 +0.33	54.65	53.55	54.33	119,555
28 Dec 15	54.00000 -0.64	54.61	53.69	54.45	109,389
24 Dec 15	54.64000 +0.07	55.13	54.19	54.65	56,482
23 Dec 15	54.57000 +0.81	54.84	53.77	54.04	131,726
22 Dec 15	53.76000 +0.20	53.81	50.03	53.34	627,142
21 Dec 15	53.56000 -0.18	54.24	53.02	54.12	168,189
18 Dec 15	53.74000 -2.00	55.71	53.66	54.97	579,782
17 Dec 15	55.74000 -1.75	57.74	55.69	57.74	197,141
16 Dec 15	57.49000 +1.01	57.75	56.22	56.91	152,493
15 Dec 15	56.48000 +0.21	56.80	55.64	56.50	189,353
14 Dec 15	56.27000 -0.73	57.23	56.00	57.00	134,060
11 Dec 15	57.00000 -1.36	58.09	56.71	57.57	152,719
10 Dec 15	58.36000 +0.24	58.94	57.78	58.20	113,012
09 Dec 15	58.12000 -0.61	59.54	57.72	59.11	155,807
08 Dec 15	58.73000 +0.14	59.36	57.85	58.19	177,336
07 Dec 15	58.59000 -0.76	59.63	58.31	59.36	189,035
04 Dec 15	59.35000 +0.76	59.89	58.39	58.65	310,939
03 Dec 15	58.59000 -0.64	60.12	58.52	59.50	211,907
02 Dec 15	59.23000 -1.02	60.57	59.05	60.27	154,638
01 Dec 15	60.25000 +2.21	61.06	58.79	58.88	544,352
30 Nov 15	58.04000 +0.29	58.46	57.73	58.00	163,887
27 Nov 15	57.75000 -0.29	58.62	57.55	58.15	120,895
25 Nov 15	58.04000 +1.09	58.29	56.95	56.95	221,174
24 Nov 15	56.95000 +0.76	57.01	55.67	55.76	254,570
23 Nov 15	56.19000 +1.26	56.33	54.75	54.76	212,470
20 Nov 15	54.93000 +0.90	55.31	54.05	54.41	188,500
19 Nov 15	54.03000 -1.22	55.00	53.84	54.93	90,060
18 Nov 15	55.25000 +0.33	55.29	54.20	55.16	150,583
17 Nov 15	54.92000 -0.03	55.10	54.10	54.90	192,483
16 Nov 15	54.95000 +0.81	55.03	53.89	54.56	171,891
13 Nov 15	54.14000 -0.12	55.27	53.33	53.85	186,112
12 Nov 15	54.26000 -2.44	56.47	54.24	56.22	178,224
11 Nov 15	56.70000 -0.06	57.00	56.01	56.89	138,822
10 Nov 15	56.76000 +0.36	57.01	55.77	56.29	138,129
09 Nov 15	56.40000 -0.44	56.68	55.49	56.53	124,194
06 Nov 15	56.84000 +0.55	56.84	55.41	55.94	135,693
05 Nov 15	56.29000 +0.64	56.37	54.94	55.71	173,316
04 Nov 15	55.65000 -0.44	56.59	55.54	56.31	153,652
03 Nov 15	56.09000 +0.96	56.21	54.62	55.18	159,539
02 Nov 15	55.13000 +1.68	55.51	53.60	53.77	190,629
30 Oct 15	53.45000 +3.46	54.52	50.84	51.00	434,544
29 Oct 15	49.99000 -0.25	50.31	49.07	49.88	205,072
28 Oct 15	50.24000 +0.97	51.12	49.36	49.50	297,523
27 Oct 15	49.27000 -0.10	50.07	49.11	49.50	164,821
26 Oct 15	49.37000 -0.26	50.04	49.24	49.70	136,736
23 Oct 15	49.63000 +0.28	50.46	49.35	49.73	228,001
22 Oct 15	49.35000 -0.86	50.79	49.00	50.39	293,248
21 Oct 15	50.21000 -1.29	51.71	50.03	51.71	247,785
20 Oct 15	51.50000 -0.95	52.42	51.12	52.40	238,234
19 Oct 15	52.45000 -2.19	53.74	51.69	53.74	385,749
16 Oct 15	54.64000 +2.64	54.77	51.33	52.20	315,789
15 Oct 15	52.00000 +1.79	52.00	50.01	50.20	173,118
14 Oct 15	50.21000 -0.42	52.00	50.02	50.72	226,927
13 Oct 15	50.63000 -1.89	52.85	50.58	52.18	283,525
12 Oct 15	52.52000 +0.05	52.92	52.22	52.40	127,153
09 Oct 15	52.47000 -0.28	53.08	51.70	52.70	212,091
08 Oct 15	52.75000 -0.74	53.65	52.26	53.17	243,517
07 Oct 15	53.49000 +1.40	53.50	51.63	52.11	334,203
06 Oct 15	52.09000 -6.26	54.02	51.55	53.51	832,182
05 Oct 15	58.35000 -0.08	59.05	57.68	59.05	114,538
02 Oct 15	58.43000 +1.92	58.48	55.90	55.90	169,825
01 Oct 15	56.51000 +0.09	56.89	55.38	56.26	224,215
30 Sep 15	56.42000 +1.11	56.69	55.14	55.95	287,500
29 Sep 15	55.31000 +0.78	55.45	53.79	54.46	203,345
28 Sep 15	54.53000 -2.57	56.80	53.80	56.77	320,776
25 Sep 15	57.10000 -1.28	58.87	56.94	58.70	157,972
24 Sep 15	58.38000 -0.36	58.78	57.52	58.47	177,728
23 Sep 15	58.74000 -0.45	59.43	58.32	59.42	114,479
22 Sep 15	59.19000 -1.63	60.50	58.70	60.33	214,613
21 Sep 15	60.82000 -0.87	62.18	60.66	62.18	265,668
18 Sep 15	61.69000 -0.48	62.55	61.49	61.49	312,484
17 Sep 15	62.17000 +0.65	63.19	61.50	61.61	154,005
16 Sep 15	61.52000 +0.03	61.60	60.79	61.39	205,211
15 Sep 15	61.49000 +0.50	61.69	60.74	61.31	141,496
14 Sep 15	60.99000 -0.21	61.70	60.37	61.40	136,744
11 Sep 15	61.20000 +0.63	61.24	60.05	60.25	127,981
10 Sep 15	60.57000 +0.56	60.74	59.53	59.83	173,945
09 Sep 15	60.01000 +0.41	60.71	59.52	60.00	287,479
08 Sep 15	59.60000 +1.56	59.65	58.40	59.02	233,716
04 Sep 15	58.04000 +0.25	58.45	56.89	57.02	185,607
03 Sep 15	57.79000 +0.03	58.35	57.20	58.00	428,355
02 Sep 15	57.76000 +0.51	58.23	56.29	57.96	459,563
01 Sep 15	57.25000 +0.43	58.15	55.60	55.60	562,831
31 Aug 15	56.82000 -0.24	58.08	56.46	57.06	235,262
28 Aug 15	57.06000 +0.12	58.35	56.83	57.04	296,775
27 Aug 15	56.94000 +7.05	57.70	53.89	56.25	909,663
26 Aug 15	49.89000 +1.39	50.06	48.62	49.30	138,485
25 Aug 15	48.50000 -0.70	50.50	48.34	50.34	207,935
24 Aug 15	49.20000 -1.66	50.21	47.85	48.43	179,753
21 Aug 15	50.86000 -1.30	51.91	50.43	51.26	188,274
20 Aug 15	52.16000 -1.03	53.06	52.12	52.86	143,832
19 Aug 15	53.19000 -0.60	53.87	52.98	53.46	89,380
18 Aug 15	53.79000 +0.28	54.14	53.35	53.53	93,703
17 Aug 15	53.51000 +0.68	53.55	52.30	52.70	74,921
14 Aug 15	52.83000 +0.47	52.92	52.12	52.15	55,139
13 Aug 15	52.36000 +0.38	52.46	51.52	52.12	134,411
12 Aug 15	51.98000 +0.05	52.16	51.07	51.77	83,385
11 Aug 15	51.93000 -0.31	52.28	51.44	51.85	131,868
10 Aug 15	52.24000 +0.99	52.36	51.53	51.55	144,944
07 Aug 15	51.25000 -0.98	52.28	50.75	51.83	118,300
06 Aug 15	52.23000 -1.34	53.81	51.85	53.72	181,718
05 Aug 15	53.57000 +0.08	54.00	53.12	53.84	105,606
04 Aug 15	53.49000 -0.09	54.18	53.40	53.79	95,872
03 Aug 15	53.58000 -0.95	54.50	53.19	54.40	152,898
31 Jul 15	54.53000 +2.34	54.97	52.96	54.00	245,261
30 Jul 15	52.19000 -0.25	52.50	51.52	52.24	118,924
29 Jul 15	52.44000 +0.19	52.72	51.75	52.27	100,898
28 Jul 15	52.25000 +1.04	52.26	50.86	51.33	140,732
27 Jul 15	51.21000 -0.43	51.82	50.88	51.57	188,977
24 Jul 15	51.64000 -1.29	52.78	51.51	52.73	127,210
23 Jul 15	52.93000 -1.55	54.48	52.85	54.48	84,914
22 Jul 15	54.48000 +0.85	54.59	53.44	53.67	137,856
21 Jul 15	53.63000 +0.08	54.17	53.00	53.64	102,184
20 Jul 15	53.55000 +0.06	53.90	53.08	53.44	83,753
17 Jul 15	53.49000 +0.21	53.60	52.78	53.36	81,752
16 Jul 15	53.28000 +0.30	53.85	53.19	53.27	122,805
15 Jul 15	52.98000 -0.18	53.51	52.90	53.25	77,204
14 Jul 15	53.16000 +0.36	53.45	52.74	52.88	114,596
13 Jul 15	52.80000 +0.68	53.04	52.13	52.50	106,964
10 Jul 15	52.12000 +0.81	52.67	51.30	51.74	134,649
09 Jul 15	51.31000 -0.35	52.41	51.31	52.41	193,616
08 Jul 15	51.66000 -1.16	52.64	51.44	52.36	153,553
07 Jul 15	52.82000 -0.30	53.54	51.81	53.07	127,871
06 Jul 15	53.12000 -0.38	53.48	52.53	53.00	142,672
02 Jul 15	53.50000 -0.72	54.33	53.05	54.33	125,209
01 Jul 15	54.22000 +0.30	54.33	53.90	54.32	122,510
30 Jun 15	53.92000 +0.38	53.97	53.37	53.93	163,035
29 Jun 15	53.54000 -0.82	54.35	53.47	53.98	131,210
26 Jun 15	54.36000 -0.08	54.87	53.92	54.66	155,083
25 Jun 15	54.44000 +0.31	54.58	53.70	54.01	82,625
24 Jun 15	54.13000 -0.39	54.60	53.77	54.48	101,642
23 Jun 15	54.52000 +0.48	54.65	53.63	53.91	186,275
22 Jun 15	54.04000 +0.38	54.18	53.62	53.80	83,810
19 Jun 15	53.66000 +0.02	53.95	53.50	53.68	242,944
18 Jun 15	53.64000 +0.59	54.08	53.21	53.29	105,265
17 Jun 15	53.05000 +0.35	53.29	52.83	52.88	135,182
16 Jun 15	52.70000 +0.47	52.71	51.79	52.07	141,842
15 Jun 15	52.23000 -0.54	52.84	51.74	52.39	109,822
12 Jun 15	52.77000 -0.12	53.04	52.26	52.79	78,229
11 Jun 15	52.89000 +0.00	53.14	52.72	52.85	50,853
10 Jun 15	52.89000 +0.88	53.21	52.14	52.35	107,837
09 Jun 15	52.01000 -0.57	52.48	51.75	52.48	104,789
08 Jun 15	52.58000 -0.21	52.96	52.53	52.61	82,277
05 Jun 15	52.79000 +0.17	52.79	51.56	52.53	118,164
04 Jun 15	52.62000 -1.26	53.55	52.52	53.55	86,325
03 Jun 15	53.88000 +0.75	53.93	52.89	53.21	154,652
02 Jun 15	53.13000 +0.01	53.16	52.10	52.84	138,948
01 Jun 15	53.12000 +1.14	53.12	51.99	52.01	223,431
29 May 15	51.98000 -0.14	52.26	51.54	51.86	180,487
28 May 15	52.12000 +0.98	52.15	50.64	51.16	133,987
27 May 15	51.14000 -0.10	51.57	50.94	51.29	91,903
26 May 15	51.24000 -1.37	52.60	50.93	52.54	105,801
22 May 15	52.61000 -0.76	53.38	52.47	53.17	99,923
21 May 15	53.37000 +0.08	53.54	52.98	53.30	137,064
20 May 15	53.29000 +0.12	53.56	52.87	53.07	123,180
19 May 15	53.17000 +0.51	53.20	52.15	52.56	127,410
18 May 15	52.66000 +0.75	52.95	51.70	51.95	148,989
15 May 15	51.91000 +0.46	51.93	51.21	51.54	128,455
14 May 15	51.45000 +0.23	51.71	50.78	51.25	106,213
13 May 15	51.22000 +0.10	51.65	50.57	51.22	96,963
12 May 15	51.12000 -1.15	52.36	50.88	52.15	143,882
11 May 15	52.27000 +0.27	52.85	52.04	52.07	137,863
08 May 15	52.00000 +0.24	53.04	51.96	52.38	115,345
07 May 15	51.76000 +0.18	52.22	51.52	51.52	120,692
06 May 15	51.58000 -0.09	51.93	51.11	51.69	154,050
05 May 15	51.67000 -0.16	52.25	51.52	51.86	206,281
04 May 15	51.83000 -0.01	51.95	51.14	51.83	149,694
01 May 15	51.84000 -2.08	55.10	51.76	53.97	268,670
30 Apr 15	53.92000 +0.19	54.69	53.78	54.30	309,240
29 Apr 15	53.73000 -0.44	54.45	53.26	54.00	86,657
28 Apr 15	54.17000 -0.02	54.30	52.82	54.02	175,285
27 Apr 15	54.19000 -1.43	55.99	53.54	55.70	125,213
24 Apr 15	55.62000 -0.35	56.11	55.14	56.00	97,678
23 Apr 15	55.97000 +1.44	56.08	54.40	54.40	168,588
22 Apr 15	54.53000 -0.02	54.72	53.84	54.21	145,125
21 Apr 15	54.55000 +0.36	54.99	53.98	54.40	91,706
20 Apr 15	54.19000 +0.24	54.74	54.07	54.26	111,743
17 Apr 15	53.95000 -0.80	54.41	53.75	54.27	121,072
16 Apr 15	54.75000 -0.31	55.32	54.66	54.90	56,527
15 Apr 15	55.06000 -0.06	55.61	54.86	55.26	55,400
14 Apr 15	55.12000 +0.12	55.40	54.76	54.99	68,655
13 Apr 15	55.00000 -0.11	55.65	54.74	55.31	55,312
10 Apr 15	55.11000 +0.08	55.52	55.06	55.38	49,986
09 Apr 15	55.03000 -0.49	55.93	54.51	55.52	110,074
08 Apr 15	55.52000 +0.00	55.99	55.26	55.66	109,135
07 Apr 15	55.52000 -0.50	56.61	55.18	56.10	90,057
06 Apr 15	56.02000 -0.70	56.86	55.38	56.12	136,145
02 Apr 15	56.72000 -0.39	57.73	56.51	57.20	112,028
01 Apr 15	57.11000 -0.74	58.18	56.49	57.96	156,924
31 Mar 15	57.85000 +0.74	57.90	56.44	56.74	191,417
30 Mar 15	57.11000 +1.19	57.67	56.00	56.00	158,063
27 Mar 15	55.92000 +0.44	56.06	55.23	55.39	51,060
26 Mar 15	55.48000 -0.34	56.04	55.30	55.82	67,554
25 Mar 15	55.82000 -0.46	56.82	55.82	56.19	130,742
24 Mar 15	56.28000 +0.07	56.47	56.08	56.31	74,917
23 Mar 15	56.21000 +0.15	56.50	55.57	56.18	118,201
20 Mar 15	56.06000 +0.57	56.24	55.70	56.02	208,503
19 Mar 15	55.49000 +0.24	55.64	54.86	55.10	95,972
18 Mar 15	55.25000 +0.15	55.72	54.61	54.85	95,769
17 Mar 15	55.10000 +0.19	55.16	54.38	54.64	117,536
16 Mar 15	54.91000 +1.06	55.24	54.33	54.33	105,757
13 Mar 15	53.85000 -0.65	54.50	53.08	54.50	123,865
12 Mar 15	54.50000 +1.00	54.50	53.55	53.82	142,865
11 Mar 15	53.50000 +0.35	54.10	53.02	53.09	80,384
10 Mar 15	53.15000 -1.12	54.13	53.07	53.75	131,457
09 Mar 15	54.27000 +0.03	54.50	54.00	54.50	133,640
06 Mar 15	54.24000 -0.49	54.74	53.97	54.56	155,007
05 Mar 15	54.73000 +0.34	54.87	54.19	54.37	121,968
04 Mar 15	54.39000 +0.22	54.61	53.78	54.12	140,372
03 Mar 15	54.17000 -0.28	54.36	53.40	54.14	148,286
02 Mar 15	54.45000 +1.31	54.54	53.14	53.79	182,509
27 Feb 15	53.14000 -1.08	54.48	53.09	54.31	101,813
26 Feb 15	54.22000 +0.08	54.70	54.00	54.08	65,191
25 Feb 15	54.14000 +1.04	54.67	53.35	53.99	117,232
24 Feb 15	53.10000 -0.52	53.76	52.63	53.62	131,494
23 Feb 15	53.62000 +0.80	53.72	52.46	52.80	131,319
20 Feb 15	52.82000 +0.81	52.95	51.50	52.05	89,171
19 Feb 15	52.01000 +0.63	52.40	50.98	51.42	60,821
18 Feb 15	51.38000 +0.43	51.38	50.70	51.00	79,392
17 Feb 15	50.95000 +0.09	51.00	50.52	50.90	49,825
13 Feb 15	50.86000 +0.20	51.00	50.28	50.53	84,472
12 Feb 15	50.66000 +0.52	50.68	49.94	50.56	62,783
11 Feb 15	50.14000 -0.20	50.73	49.89	50.15	66,689
10 Feb 15	50.34000 +0.60	50.48	49.52	50.08	77,667
09 Feb 15	49.74000 -0.13	50.58	49.37	49.58	101,895
06 Feb 15	49.87000 -0.08	50.50	49.48	49.86	91,019
05 Feb 15	49.95000 +0.76	50.25	49.10	49.49	116,948
04 Feb 15	49.19000 -0.50	49.96	49.03	49.56	70,300
03 Feb 15	49.69000 +1.28	49.78	48.46	48.64	101,353
02 Feb 15	48.41000 -0.15	48.85	47.48	48.82	105,754
30 Jan 15	48.56000 -1.69	50.07	48.45	49.78	95,667
29 Jan 15	50.25000 +0.89	50.33	48.87	49.48	96,755
28 Jan 15	49.36000 -0.79	50.53	49.10	50.53	95,705
27 Jan 15	50.15000 -0.21	50.66	49.36	49.87	106,526
26 Jan 15	50.36000 +0.26	50.42	49.48	49.95	74,209
23 Jan 15	50.10000 +1.00	50.44	49.16	49.24	98,685
22 Jan 15	49.10000 +1.12	49.11	47.35	48.33	211,683
21 Jan 15	47.98000 -0.47	48.44	47.78	48.22	114,506
20 Jan 15	48.45000 -1.04	49.77	48.15	49.51	107,405
16 Jan 15	49.49000 +0.71	49.83	48.04	48.49	174,812
15 Jan 15	48.78000 -1.26	50.86	48.37	50.05	105,822
14 Jan 15	50.04000 -0.57	50.80	49.35	50.14	101,322
13 Jan 15	50.61000 +0.26	51.58	50.03	50.85	122,529
12 Jan 15	50.35000 +0.03	50.88	49.71	50.34	111,707
09 Jan 15	50.32000 +0.32	50.39	49.48	49.94	161,097
08 Jan 15	50.00000 +0.55	50.72	49.69	49.95	155,483
07 Jan 15	49.45000 +0.90	49.75	48.30	48.76	147,128
06 Jan 15	48.55000 -0.13	48.88	48.13	48.75	169,825
05 Jan 15	48.68000 +0.02	49.01	48.26	48.50	97,152
02 Jan 15	48.66000 -0.64	50.21	47.72	49.58	108,291
31 Dec 14	49.30000 -0.33	50.38	49.26	49.95	132,261
30 Dec 14	49.63000 +0.44	50.26	49.20	49.20	87,861
29 Dec 14	49.19000 -0.07	49.42	48.99	49.15	61,556
26 Dec 14	49.26000 -0.08	49.94	49.15	49.67	87,700
24 Dec 14	49.34000 -0.36	49.92	49.18	49.70	63,688
23 Dec 14	49.70000 +0.31	49.98	49.16	49.76	214,146
22 Dec 14	49.39000 +0.56	49.60	48.66	48.79	102,752
19 Dec 14	48.83000 +0.18	49.00	48.52	48.71	163,893
18 Dec 14	48.65000 +0.51	48.98	47.83	48.55	331,041
17 Dec 14	48.14000 +1.19	48.19	46.26	46.98	127,797
16 Dec 14	46.95000 -0.06	47.86	46.79	46.95	104,346
15 Dec 14	47.01000 -0.66	48.13	46.86	47.93	128,927
12 Dec 14	47.67000 -1.06	48.58	47.40	48.14	130,223
11 Dec 14	48.73000 -0.23	49.91	48.55	49.19	135,301
10 Dec 14	48.96000 -1.68	50.47	48.80	50.37	107,405
09 Dec 14	50.64000 +1.13	50.69	48.65	49.10	97,910
08 Dec 14	49.51000 -0.50	50.55	49.29	49.79	92,754
05 Dec 14	50.01000 +0.91	50.07	49.02	49.04	89,833
04 Dec 14	49.10000 -0.81	50.06	48.73	49.70	86,038
03 Dec 14	49.91000 +0.29	50.04	49.11	49.55	74,059
02 Dec 14	49.62000 -0.09	50.19	48.89	49.71	83,902
01 Dec 14	49.71000 +0.14	50.12	49.31	49.50	82,160
28 Nov 14	49.57000 -0.67	50.50	49.50	50.48	34,460
26 Nov 14	50.24000 +0.17	50.42	49.77	50.21	57,877
25 Nov 14	50.07000 +0.17	50.15	49.54	49.97	52,964
24 Nov 14	49.90000 +0.67	49.90	49.16	49.29	58,179
21 Nov 14	49.23000 +0.22	49.71	48.89	49.71	76,803
20 Nov 14	49.01000 +0.12	49.40	48.25	48.71	79,277
19 Nov 14	48.89000 -0.84	49.63	48.43	49.63	90,626
18 Nov 14	49.73000 +0.20	50.41	49.58	49.67	89,964
17 Nov 14	49.53000 -0.04	50.31	49.12	49.39	94,892
14 Nov 14	49.57000 -0.10	49.84	49.20	49.55	79,734
13 Nov 14	49.67000 -0.52	50.50	49.49	50.23	59,325
12 Nov 14	50.19000 +0.41	50.22	49.09	49.48	102,867
11 Nov 14	49.78000 +0.57	49.79	48.81	49.32	107,750
10 Nov 14	49.21000 +0.31	49.22	48.71	49.00	126,875
07 Nov 14	48.90000 -0.05	49.08	48.59	49.03	110,240
06 Nov 14	48.95000 +0.16	49.10	48.50	48.92	117,911
05 Nov 14	48.79000 -0.16	49.20	48.48	49.20	135,324
04 Nov 14	48.95000 -0.26	49.65	48.75	49.22	104,296
03 Nov 14	49.21000 -0.98	50.38	49.19	50.38	182,359
31 Oct 14	50.19000 +0.00	50.63	49.10	50.03	242,775
30 Oct 14	50.19000 +1.95	50.22	49.09	49.48	102,867
29 Oct 14	48.24000 -0.13	49.00	47.73	48.52	111,141
28 Oct 14	48.37000 +1.62	48.48	46.90	46.90	142,060
27 Oct 14	46.75000 -0.11	46.95	46.28	46.51	80,617
24 Oct 14	46.86000 +0.56	47.02	46.20	46.58	144,716
23 Oct 14	46.30000 +0.22	47.09	46.19	46.42	82,875
22 Oct 14	46.08000 -0.87	47.23	46.05	47.19	111,092
21 Oct 14	46.95000 +1.41	47.12	45.60	45.60	89,124
20 Oct 14	45.54000 +0.07	45.80	45.24	45.26	98,768
17 Oct 14	45.47000 +0.26	46.02	45.05	45.68	148,436
16 Oct 14	45.21000 -0.04	45.50	44.61	44.71	100,210
15 Oct 14	45.25000 -0.11	45.41	44.01	44.72	188,712
14 Oct 14	45.36000 -0.04	46.37	45.18	45.93	197,485
13 Oct 14	45.40000 +0.44	45.66	44.34	44.93	266,375
10 Oct 14	44.96000 +0.32	45.60	44.38	44.55	203,900
09 Oct 14	44.64000 -0.80	45.43	44.25	45.41	148,838
08 Oct 14	45.44000 +1.78	45.48	43.57	43.57	175,186
07 Oct 14	43.66000 -0.24	44.22	43.65	43.79	149,882
06 Oct 14	43.90000 +0.34	44.15	43.42	43.75	141,560
03 Oct 14	43.56000 +0.55	43.64	43.20	43.46	143,827
02 Oct 14	43.01000 +0.48	43.20	42.37	42.37	122,062
01 Oct 14	42.53000 -0.08	43.04	42.26	42.68	131,956
30 Sep 14	42.61000 -0.61	43.03	42.33	42.95	174,111
29 Sep 14	43.22000 +0.07	43.26	42.84	42.91	152,283
26 Sep 14	43.15000 +0.20	43.32	42.90	43.00	144,424
25 Sep 14	42.95000 -0.46	43.34	42.23	43.15	237,711
24 Sep 14	43.41000 +0.17	43.75	43.06	43.24	220,317
23 Sep 14	43.24000 -0.93	44.08	43.21	43.86	263,720
22 Sep 14	44.17000 -0.96	45.18	43.98	45.00	149,671
19 Sep 14	45.13000 -0.85	46.00	45.03	45.96	247,379
18 Sep 14	45.98000 +0.29	46.10	45.73	45.76	89,367
17 Sep 14	45.69000 -0.06	46.07	45.58	45.81	119,876
16 Sep 14	45.75000 +0.16	45.93	45.47	45.60	161,351
15 Sep 14	45.59000 +0.52	46.10	45.00	45.00	257,663
12 Sep 14	45.07000 -0.26	45.59	44.76	45.22	148,095
11 Sep 14	45.33000 +0.03	45.62	44.95	45.20	142,230
10 Sep 14	45.30000 -0.46	45.97	45.20	45.74	139,288
09 Sep 14	45.76000 -0.49	46.55	45.62	46.14	173,667
08 Sep 14	46.25000 +0.30	46.46	45.75	45.95	135,883
05 Sep 14	45.95000 -0.01	46.08	45.55	45.85	123,755
04 Sep 14	45.96000 +0.35	46.23	45.28	45.76	142,747
03 Sep 14	45.61000 +0.70	45.64	45.05	45.05	170,357
02 Sep 14	44.91000 -0.66	45.67	44.79	45.67	187,809
29 Aug 14	45.57000 +0.30	45.78	45.08	45.24	67,862
28 Aug 14	45.27000 -0.69	45.73	45.26	45.72	61,031
27 Aug 14	45.96000 +0.09	46.20	45.76	46.12	64,253
26 Aug 14	45.87000 +0.01	46.06	45.68	45.86	98,728
25 Aug 14	45.86000 +0.15	46.13	45.17	46.11	211,330
22 Aug 14	45.71000 +0.08	45.94	45.20	45.66	64,407
21 Aug 14	45.63000 +0.28	45.70	45.00	45.44	169,952
20 Aug 14	45.35000 -0.21	45.61	44.85	45.33	145,880
19 Aug 14	45.56000 -0.02	45.85	45.22	45.51	126,030
18 Aug 14	45.58000 +0.01	46.18	45.44	45.88	145,746
15 Aug 14	45.57000 -0.26	46.24	45.13	46.22	106,815
14 Aug 14	45.83000 -0.29	46.71	45.74	46.29	91,772
13 Aug 14	46.12000 +1.09	46.18	45.16	45.16	99,532
12 Aug 14	45.03000 -0.35	45.50	44.72	45.33	167,128
11 Aug 14	45.38000 +0.43	45.68	44.92	45.23	187,716
08 Aug 14	44.95000 -0.51	45.84	44.90	45.38	216,404
07 Aug 14	45.46000 -0.71	46.31	45.36	46.21	140,335
06 Aug 14	46.17000 -0.77	46.98	46.11	46.60	180,068
05 Aug 14	46.94000 -0.60	47.56	46.60	47.42	227,492
04 Aug 14	47.54000 -0.20	47.93	47.02	47.93	241,868
01 Aug 14	47.74000 -1.77	49.58	47.20	49.45	231,362
31 Jul 14	49.51000 -1.32	50.65	49.44	50.39	114,161
30 Jul 14	50.83000 -0.17	51.64	50.54	51.59	133,374
29 Jul 14	51.00000 +0.43	51.24	50.32	50.71	133,914
28 Jul 14	50.57000 +0.26	50.79	49.63	50.36	110,770
25 Jul 14	50.31000 -0.11	50.65	49.84	50.04	144,819
24 Jul 14	50.42000 +0.10	50.55	49.93	50.48	139,078
23 Jul 14	50.32000 -0.65	51.34	50.29	50.97	91,386
22 Jul 14	50.97000 +0.68	51.42	50.32	50.45	125,560
21 Jul 14	50.29000 -0.28	50.40	49.59	50.31	164,126
18 Jul 14	50.57000 +1.33	50.62	49.18	49.18	204,600
17 Jul 14	49.24000 -0.28	49.58	49.05	49.22	145,924
16 Jul 14	49.52000 +0.21	49.87	48.85	49.75	136,163
15 Jul 14	49.31000 -1.04	50.45	49.19	50.35	79,252
14 Jul 14	50.35000 +0.35	50.49	49.91	50.37	124,154
11 Jul 14	50.00000 +0.46	50.06	49.07	49.42	112,268
10 Jul 14	49.54000 +0.92	49.72	48.05	48.25	169,419
09 Jul 14	48.62000 +0.12	48.99	48.27	48.75	126,315
08 Jul 14	48.50000 -0.63	49.24	48.21	49.15	152,461
07 Jul 14	49.13000 -0.45	49.74	48.73	49.48	124,670
03 Jul 14	49.58000 +0.55	49.58	49.21	49.37	33,285
02 Jul 14	49.03000 -0.77	50.06	48.79	49.63	149,283
01 Jul 14	49.80000 +0.74	50.65	49.18	49.18	187,731
30 Jun 14	49.06000 +0.32	49.06	48.39	48.67	128,580
27 Jun 14	48.74000 +0.20	48.78	48.15	48.18	128,441
26 Jun 14	48.54000 -0.54	49.22	48.28	49.22	100,149
25 Jun 14	49.08000 +0.13	49.34	48.46	48.74	94,326
24 Jun 14	48.95000 -0.84	49.84	48.88	49.58	136,707
23 Jun 14	49.79000 -0.15	50.17	49.43	50.17	117,664
20 Jun 14	49.94000 +0.59	50.07	49.10	49.68	190,130
19 Jun 14	49.35000 -0.33	49.97	48.92	49.64	101,597
18 Jun 14	49.68000 +0.09	50.03	48.83	49.72	168,744
17 Jun 14	49.59000 +0.80	49.90	48.33	48.86	150,387
16 Jun 14	48.79000 +0.70	48.83	47.86	47.86	72,028
13 Jun 14	48.09000 -0.22	48.72	47.84	48.39	51,200
12 Jun 14	48.31000 -0.45	48.72	48.02	48.58	95,644
11 Jun 14	48.76000 -0.59	49.48	48.60	49.24	105,649
10 Jun 14	49.35000 +0.41	49.46	48.63	48.94	144,092
09 Jun 14	48.94000 +0.23	49.08	48.50	48.66	161,462
06 Jun 14	48.71000 +0.42	48.77	48.12	48.59	94,599
05 Jun 14	48.29000 +1.05	48.51	46.98	47.44	94,004
04 Jun 14	47.24000 -0.14	47.49	46.89	47.32	56,493
03 Jun 14	47.38000 +1.05	47.48	46.34	46.45	164,818
02 Jun 14	46.33000 -0.38	46.89	45.83	46.89	68,356
30 May 14	46.71000 +0.03	47.05	46.67	46.78	94,795
29 May 14	46.68000 +0.15	46.92	46.38	46.55	52,199
28 May 14	46.53000 -0.22	46.90	46.39	46.75	93,250
27 May 14	46.75000 +0.68	46.98	46.09	46.38	88,700
23 May 14	46.07000 +0.24	46.23	45.67	45.96	56,541
22 May 14	45.83000 +0.19	46.02	45.36	45.60	69,626
21 May 14	45.64000 -0.11	45.98	45.24	45.98	64,399
20 May 14	45.75000 -0.64	46.36	45.25	46.36	135,091
19 May 14	46.39000 +0.36	46.51	45.84	45.98	99,534
16 May 14	46.03000 +1.29	46.05	44.39	44.66	233,862
15 May 14	44.74000 -0.42	45.52	44.31	44.95	131,314
14 May 14	45.16000 -1.22	46.35	45.15	46.35	100,233
13 May 14	46.38000 -0.67	47.14	46.26	47.09	117,233
12 May 14	47.05000 +0.77	47.46	46.08	46.36	117,642
09 May 14	46.28000 +0.74	46.37	45.33	45.53	124,450
08 May 14	45.54000 -0.22	46.30	45.25	45.79	80,284
07 May 14	45.76000 +0.07	45.81	44.78	45.81	123,542
06 May 14	45.69000 -1.05	46.72	45.54	46.70	106,166
05 May 14	46.74000 +0.10	46.91	46.16	46.60	219,101
02 May 14	46.64000 +0.14	46.90	46.28	46.66	161,704
01 May 14	46.50000 +0.47	47.05	45.82	47.00	374,790
30 Apr 14	46.03000 -0.26	46.39	45.38	46.19	207,541
29 Apr 14	46.29000 +0.09	46.62	46.18	46.45	225,106
28 Apr 14	46.20000 +0.01	46.62	45.10	46.46	201,230
25 Apr 14	46.19000 -0.40	46.65	45.97	46.49	110,058
24 Apr 14	46.59000 -0.31	47.24	46.46	47.16	107,557
23 Apr 14	46.90000 -0.78	47.87	46.89	47.51	130,391
22 Apr 14	47.68000 +0.58	47.96	47.31	47.40	153,781
21 Apr 14	47.10000 +0.24	47.11	46.45	46.88	47,502
17 Apr 14	46.86000 -0.01	47.39	46.36	46.81	175,884
16 Apr 14	46.87000 +0.39	47.24	46.43	46.94	147,926
15 Apr 14	46.48000 +0.48	46.65	45.05	46.16	120,431
14 Apr 14	46.00000 +1.20	46.36	45.05	45.22	169,444
11 Apr 14	44.80000 -0.67	45.87	44.63	45.04	118,984
10 Apr 14	45.47000 -0.32	46.48	44.44	46.00	220,301
09 Apr 14	45.79000 +0.89	45.95	44.81	45.00	111,473
08 Apr 14	44.90000 +0.50	45.46	44.35	44.48	158,728
07 Apr 14	44.40000 -0.45	44.77	43.65	44.77	130,847
04 Apr 14	44.85000 -1.57	46.77	44.65	46.77	136,546
03 Apr 14	46.42000 -0.36	46.95	46.30	46.77	82,734
02 Apr 14	46.78000 +0.23	46.89	46.47	46.75	101,770
01 Apr 14	46.55000 +0.63	46.63	46.05	46.13	87,500
31 Mar 14	45.92000 +1.09	46.10	44.84	45.20	100,251
28 Mar 14	44.83000 -0.18	46.06	44.74	45.03	96,030
27 Mar 14	45.01000 -0.47	45.62	44.89	45.54	104,162
26 Mar 14	45.48000 -0.20	46.14	45.46	45.99	125,629
25 Mar 14	45.68000 +0.19	45.86	45.23	45.71	113,396
24 Mar 14	45.49000 -1.02	46.86	45.25	46.67	150,177
21 Mar 14	46.51000 -0.34	47.01	46.39	47.00	234,877
20 Mar 14	46.85000 +0.28	46.90	46.28	46.60	130,647
19 Mar 14	46.57000 -0.27	47.12	46.34	46.90	146,830
18 Mar 14	46.84000 -0.14	47.40	46.69	46.97	211,499
17 Mar 14	46.98000 +0.59	47.78	46.36	46.56	207,422
14 Mar 14	46.39000 +0.55	46.57	45.82	45.82	130,142
13 Mar 14	45.84000 -0.07	46.71	45.74	45.99	146,456
12 Mar 14	45.91000 +0.49	45.99	45.25	45.25	172,100
11 Mar 14	45.42000 -0.09	45.88	45.00	45.48	144,192
10 Mar 14	45.51000 +0.09	45.79	45.06	45.33	127,061
07 Mar 14	45.42000 +0.13	45.88	45.03	45.64	117,406
06 Mar 14	45.29000 +0.12	45.89	45.28	45.34	133,982
05 Mar 14	45.17000 -0.14	45.77	44.85	45.36	201,998
04 Mar 14	45.31000 +1.39	45.95	44.46	44.60	291,334
03 Mar 14	43.92000 +0.59	44.11	42.70	43.08	193,866
28 Feb 14	43.33000 -0.10	44.16	42.97	43.32	196,513
27 Feb 14	43.43000 +0.25	43.62	42.56	43.13	175,020
26 Feb 14	43.18000 +0.25	43.28	42.30	43.11	119,234
25 Feb 14	42.93000 +0.47	43.72	41.81	42.40	106,954
24 Feb 14	42.46000 +0.02	42.97	42.25	42.41	116,789
21 Feb 14	42.44000 -0.10	43.27	42.35	42.78	119,794
20 Feb 14	42.54000 +1.05	42.63	41.28	41.28	49,921
19 Feb 14	41.49000 -0.31	42.08	40.51	41.55	83,303
18 Feb 14	41.80000 +0.51	42.13	40.90	41.31	121,517
14 Feb 14	41.29000 -0.46	41.71	41.03	41.71	81,253
13 Feb 14	41.75000 +0.73	41.84	40.67	40.67	72,787
12 Feb 14	41.02000 +0.42	41.24	40.75	40.75	45,262
11 Feb 14	40.60000 +0.10	40.80	40.19	40.60	62,856
10 Feb 14	40.50000 +0.11	40.58	40.02	40.29	82,006
07 Feb 14	40.39000 -0.02	40.81	40.11	40.51	118,113
06 Feb 14	40.41000 +0.04	40.75	40.12	40.42	79,633
05 Feb 14	40.37000 -0.27	40.85	40.19	40.25	130,226
04 Feb 14	40.64000 -0.12	40.94	40.40	40.89	118,397
03 Feb 14	40.76000 -1.75	42.93	40.36	42.44	189,987
31 Jan 14	42.51000 -0.57	42.67	41.95	42.26	137,555
30 Jan 14	43.08000 +0.64	43.30	42.44	42.89	126,134
29 Jan 14	42.44000 -0.76	43.44	42.13	42.82	108,609
28 Jan 14	43.20000 -0.20	43.72	43.04	43.52	110,176
27 Jan 14	43.40000 -0.38	43.98	42.74	43.98	170,529
24 Jan 14	43.78000 -1.10	44.51	43.26	44.48	115,607
23 Jan 14	44.88000 -0.35	45.15	44.62	45.05	114,808
22 Jan 14	45.23000 +0.00	45.63	45.13	45.35	98,046
21 Jan 14	45.23000 +0.73	45.24	44.48	44.96	212,054
17 Jan 14	44.50000 -0.20	44.75	44.34	44.70	103,211
16 Jan 14	44.70000 +0.04	44.96	44.45	44.45	84,892
15 Jan 14	44.66000 +0.31	44.78	44.16	44.35	51,525
14 Jan 14	44.35000 +0.37	44.70	43.85	44.32	67,771
13 Jan 14	43.98000 -1.07	44.98	43.74	44.97	170,747
10 Jan 14	45.05000 +0.27	45.10	44.27	44.90	121,321
09 Jan 14	44.78000 +0.45	44.90	43.86	44.60	141,963
08 Jan 14	44.33000 +0.06	44.62	43.91	44.17	198,462
07 Jan 14	44.27000 +0.49	44.61	43.78	43.78	120,054
06 Jan 14	43.78000 -0.02	43.99	43.32	43.87	117,866
03 Jan 14	43.80000 +0.38	43.93	43.28	43.41	105,092
02 Jan 14	43.42000 -0.82	43.99	43.12	43.99	158,130
31 Dec 13	44.24000 +0.26	45.02	43.87	44.10	172,736
30 Dec 13	43.98000 +0.47	44.21	43.11	43.38	115,681
27 Dec 13	43.51000 -0.06	44.10	42.89	43.84	128,470
26 Dec 13	43.57000 +0.07	44.18	43.42	43.60	70,639
24 Dec 13	43.50000 +0.12	43.78	42.93	43.12	59,372
23 Dec 13	43.38000 +0.73	43.48	42.77	43.13	208,672
20 Dec 13	42.65000 +1.63	42.81	41.24	41.24	367,808
19 Dec 13	41.02000 -0.14	41.24	40.51	41.24	110,069
18 Dec 13	41.16000 +1.02	41.17	39.89	40.10	154,432
17 Dec 13	40.14000 +1.12	40.56	39.51	39.51	183,770
16 Dec 13	39.02000 +0.28	39.07	38.55	38.81	108,981
13 Dec 13	38.74000 +0.28	38.80	37.98	38.47	76,856
12 Dec 13	38.46000 -0.21	38.80	38.12	38.62	104,319
11 Dec 13	38.67000 -1.34	39.95	38.54	39.95	139,961
10 Dec 13	40.01000 +0.09	40.01	39.59	39.78	157,761
09 Dec 13	39.92000 -0.33	40.21	39.58	40.20	88,193
06 Dec 13	40.25000 +0.31	40.73	40.19	40.40	117,332
05 Dec 13	39.94000 -0.08	40.27	39.72	40.07	76,158
04 Dec 13	40.02000 -0.72	40.90	39.64	40.53	62,111
03 Dec 13	40.74000 +0.24	40.83	40.37	40.38	162,350
02 Dec 13	40.50000 -0.13	41.00	40.42	40.71	46,936
29 Nov 13	40.63000 -0.31	41.00	40.58	41.00	27,911
27 Nov 13	40.94000 +0.58	40.99	40.15	40.33	52,186
26 Nov 13	40.36000 +0.22	40.51	39.78	40.23	114,993
25 Nov 13	40.14000 -0.11	40.45	39.96	40.26	192,228
22 Nov 13	40.25000 +0.15	40.46	39.63	40.10	99,343
21 Nov 13	40.10000 +0.67	40.27	39.64	39.64	68,015
20 Nov 13	39.43000 -0.23	39.73	38.92	39.73	71,645
19 Nov 13	39.66000 +0.40	39.80	39.06	39.16	78,591
18 Nov 13	39.26000 -0.78	40.10	39.10	40.06	87,667
15 Nov 13	40.04000 +0.25	40.37	39.53	39.80	246,535
14 Nov 13	39.79000 +0.13	40.05	39.37	39.74	119,837
13 Nov 13	39.66000 +0.66	39.73	38.61	38.83	191,574
12 Nov 13	39.00000 +2.57	39.70	36.43	36.43	240,648
11 Nov 13	36.43000 -0.03	36.71	36.25	36.32	174,463
08 Nov 13	36.46000 +0.51	36.56	35.93	35.93	150,888
07 Nov 13	35.95000 -1.04	37.24	35.73	37.21	125,298
06 Nov 13	36.99000 -0.59	37.84	36.92	37.84	76,642
05 Nov 13	37.58000 -1.08	38.35	37.57	38.35	73,944
04 Nov 13	38.66000 +0.90	38.79	37.76	37.83	110,195
01 Nov 13	37.76000 -0.36	38.20	37.41	38.02	100,851
31 Oct 13	38.12000 -0.47	38.70	38.12	38.51	73,504
30 Oct 13	38.59000 -0.60	39.27	38.28	39.10	111,244
29 Oct 13	39.19000 +0.27	39.41	38.87	39.06	112,478
28 Oct 13	38.92000 -0.69	39.62	38.73	39.54	95,011
25 Oct 13	39.61000 +2.46	40.91	38.99	38.99	269,328
24 Oct 13	37.15000 +0.05	37.28	36.78	37.03	115,860
23 Oct 13	37.10000 +0.33	37.27	36.42	36.67	70,195
22 Oct 13	36.77000 +0.19	37.09	36.43	36.71	104,533
21 Oct 13	36.58000 +0.35	36.64	36.03	36.23	73,686
18 Oct 13	36.23000 +0.49	36.50	35.63	36.07	68,415
17 Oct 13	35.74000 +0.46	36.19	35.08	35.16	125,067
16 Oct 13	35.28000 +0.12	35.72	35.19	35.44	58,351
15 Oct 13	35.16000 -0.03	35.52	35.05	35.18	161,330
14 Oct 13	35.19000 +0.00	35.41	34.78	34.95	116,967
11 Oct 13	35.19000 +0.69	35.24	34.21	34.32	50,275
10 Oct 13	34.50000 +0.50	34.80	34.33	34.42	85,924
09 Oct 13	34.00000 +0.45	34.14	33.31	33.64	72,505
08 Oct 13	33.55000 -0.61	34.33	33.53	34.24	99,060
07 Oct 13	34.16000 -0.31	34.39	33.95	34.08	85,349
04 Oct 13	34.47000 -0.07	34.58	34.36	34.45	34,868
03 Oct 13	34.54000 +0.09	34.58	33.98	34.32	92,654
02 Oct 13	34.45000 -0.19	34.52	34.26	34.36	46,330
01 Oct 13	34.64000 +0.61	34.68	34.04	34.06	82,235
30 Sep 13	34.03000 +0.34	34.06	33.24	33.43	109,944
27 Sep 13	33.69000 -0.14	33.80	33.52	33.56	36,119
26 Sep 13	33.83000 -0.11	34.12	33.62	33.98	57,603
25 Sep 13	33.94000 -0.61	34.68	33.86	34.68	84,586
24 Sep 13	34.55000 -0.23	34.81	34.21	34.72	113,482
23 Sep 13	34.78000 +0.03	34.97	34.38	34.77	48,233
20 Sep 13	34.75000 -0.16	35.21	34.58	35.13	157,107
19 Sep 13	34.91000 -0.23	35.16	34.78	35.16	60,680
18 Sep 13	35.14000 +0.06	35.43	34.74	35.11	57,797
17 Sep 13	35.08000 +0.40	35.13	34.61	34.68	60,138
16 Sep 13	34.68000 -0.29	35.49	34.64	35.35	115,245
13 Sep 13	34.97000 +0.06	35.10	34.77	35.10	68,242
12 Sep 13	34.91000 -0.76	35.79	34.85	35.70	62,849
11 Sep 13	35.67000 +0.09	35.89	35.38	35.43	94,862
10 Sep 13	35.58000 +0.07	35.87	35.43	35.69	119,970
09 Sep 13	35.51000 +0.58	35.58	34.84	34.84	48,907
06 Sep 13	34.93000 +0.13	35.17	34.22	35.06	62,741
05 Sep 13	34.80000 +0.25	34.97	34.46	34.50	72,665
04 Sep 13	34.55000 +0.49	34.56	34.18	34.20	188,249
03 Sep 13	34.06000 +0.09	34.61	33.70	34.43	97,700
30 Aug 13	33.97000 -0.56	34.47	33.88	34.43	86,950
29 Aug 13	34.53000 +0.05	34.88	34.28	34.51	82,775
28 Aug 13	34.48000 +0.20	34.63	34.07	34.27	84,237
27 Aug 13	34.28000 -0.94	35.11	34.18	34.78	100,217
26 Aug 13	35.22000 +0.26	35.34	34.87	34.95	136,659
23 Aug 13	34.96000 -0.34	35.43	34.88	35.31	142,352
22 Aug 13	35.30000 +0.03	35.75	34.98	35.29	123,942
21 Aug 13	35.27000 -0.16	35.62	35.07	35.38	101,797
20 Aug 13	35.43000 +0.38	35.44	35.01	35.16	132,494
19 Aug 13	35.05000 -0.06	35.41	34.94	35.15	110,992
16 Aug 13	35.11000 -0.43	35.61	35.03	35.36	122,682
15 Aug 13	35.54000 -0.95	36.25	35.49	36.20	130,011
14 Aug 13	36.49000 -0.51	37.24	36.49	37.12	242,614
13 Aug 13	37.00000 -0.29	37.43	36.99	37.43	83,024
12 Aug 13	37.29000 -0.09	37.65	36.90	37.23	174,361
09 Aug 13	37.38000 +0.45	37.58	36.77	36.77	155,479
08 Aug 13	36.93000 +0.20	38.36	36.72	37.00	259,736
07 Aug 13	36.73000 -0.65	37.70	36.53	37.35	176,606
06 Aug 13	37.38000 -0.15	38.00	37.30	37.54	140,767
05 Aug 13	37.53000 +0.22	37.58	36.97	37.20	236,068
02 Aug 13	37.31000 -0.44	37.72	37.18	37.71	192,664
01 Aug 13	37.75000 -0.05	38.23	37.57	38.20	143,652
31 Jul 13	37.80000 -0.01	38.11	37.70	37.81	162,273
30 Jul 13	37.81000 +0.34	37.96	37.25	37.72	190,648
29 Jul 13	37.47000 +0.51	37.54	36.81	36.81	196,148
26 Jul 13	36.96000 +0.34	36.98	35.81	36.35	163,227
25 Jul 13	36.62000 +0.71	36.74	35.66	35.91	123,281
24 Jul 13	35.91000 -0.32	36.48	35.82	36.30	102,105
23 Jul 13	36.23000 +0.12	36.43	35.86	36.26	96,749
22 Jul 13	36.11000 +0.04	36.46	35.92	36.05	88,875
19 Jul 13	36.07000 -0.17	36.13	35.75	36.13	75,755
18 Jul 13	36.24000 +0.36	36.47	35.77	35.90	103,671
17 Jul 13	35.88000 +0.19	35.92	35.35	35.70	198,875
16 Jul 13	35.69000 +0.09	35.97	35.59	35.59	117,312
15 Jul 13	35.60000 +0.51	35.73	35.12	35.12	104,627
12 Jul 13	35.09000 -0.17	35.60	35.06	35.30	138,258
11 Jul 13	35.26000 -0.09	35.78	35.23	35.78	120,664
10 Jul 13	35.35000 -0.39	35.80	35.24	35.63	128,565
09 Jul 13	35.74000 +0.29	35.74	35.21	35.69	169,822
08 Jul 13	35.45000 +0.33	35.49	35.11	35.32	109,423
05 Jul 13	35.12000 +0.72	35.12	34.51	34.85	77,093
03 Jul 13	34.40000 +0.30	34.65	33.85	33.85	60,659
02 Jul 13	34.10000 +0.43	34.16	33.54	33.67	76,898
01 Jul 13	33.67000 +0.88	33.77	32.70	32.92	116,446
28 Jun 13	32.79000 -0.16	33.09	32.66	32.92	126,695
27 Jun 13	32.95000 +0.23	33.05	32.85	32.92	189,910
26 Jun 13	32.72000 +0.11	32.93	32.53	32.80	40,875
25 Jun 13	32.61000 -0.10	33.08	32.32	32.89	158,427
24 Jun 13	32.71000 -0.28	32.76	32.20	32.57	136,412
21 Jun 13	32.99000 +0.43	33.02	32.42	32.70	172,584
20 Jun 13	32.56000 -0.91	33.04	32.46	32.99	104,998
19 Jun 13	33.47000 -0.83	34.34	33.43	34.31	62,306
18 Jun 13	34.30000 +0.27	34.41	33.66	34.13	77,641
17 Jun 13	34.03000 +0.07	34.38	33.87	34.27	206,676
14 Jun 13	33.96000 +0.44	34.07	33.48	33.56	113,962
13 Jun 13	33.52000 +0.79	33.60	32.47	32.64	70,513
12 Jun 13	32.73000 -0.21	33.23	32.60	33.23	54,200
11 Jun 13	32.94000 -0.45	33.41	32.71	32.95	113,638
10 Jun 13	33.39000 +0.46	33.49	32.61	32.97	99,883
07 Jun 13	32.93000 +0.54	33.04	32.25	32.63	105,663
06 Jun 13	32.39000 +0.40	32.42	31.72	32.10	86,878
05 Jun 13	31.99000 -0.40	32.41	31.85	32.30	84,485
04 Jun 13	32.39000 +0.07	32.63	32.00	32.34	164,191
03 Jun 13	32.32000 +0.11	32.40	31.88	32.20	211,714
31 May 13	32.21000 -0.13	32.78	32.13	32.13	164,958
30 May 13	32.34000 +0.30	32.37	31.86	32.07	101,826
29 May 13	32.04000 -0.78	32.59	31.62	32.59	94,536
28 May 13	32.82000 +0.86	32.92	32.28	32.29	125,519
24 May 13	31.96000 +0.09	32.15	31.47	31.66	91,798
23 May 13	31.87000 +0.03	32.00	31.49	31.60	158,347
22 May 13	31.84000 -0.08	32.27	31.67	31.86	218,977
21 May 13	31.92000 +0.37	31.97	31.32	31.49	113,426
20 May 13	31.55000 +0.27	31.83	31.10	31.25	145,100
17 May 13	31.28000 +0.27	31.36	30.89	31.13	129,823
16 May 13	31.01000 +0.01	31.14	30.70	30.87	132,746
15 May 13	31.00000 -0.09	31.13	30.82	31.08	81,925
14 May 13	31.09000 +0.10	31.15	30.98	31.11	98,120
13 May 13	30.99000 +0.00	31.14	30.78	31.01	80,788
10 May 13	30.99000 +0.76	30.99	30.35	30.37	84,727
09 May 13	30.23000 -0.24	30.48	30.20	30.39	69,939
08 May 13	30.47000 +0.01	30.59	29.97	30.47	77,579
07 May 13	30.46000 +1.09	30.51	29.44	29.50	188,820
06 May 13	29.37000 +0.37	29.42	28.96	28.96	72,395
03 May 13	29.00000 +0.98	29.10	28.25	28.41	138,551
02 May 13	28.02000 +0.29	28.12	27.58	27.85	103,903
01 May 13	27.73000 -0.21	28.08	27.65	27.90	194,628
30 Apr 13	27.94000 +0.25	27.94	27.43	27.62	139,585
29 Apr 13	27.69000 +0.28	27.74	27.31	27.61	139,401
26 Apr 13	27.41000 -1.43	28.50	27.03	28.50	265,164
25 Apr 13	28.84000 -0.04	29.10	28.72	29.03	63,788
24 Apr 13	28.88000 -0.20	29.06	28.76	28.94	83,377
23 Apr 13	29.08000 +0.39	29.32	28.63	28.90	63,787
22 Apr 13	28.69000 -0.29	29.18	28.30	29.18	69,583
19 Apr 13	28.98000 +0.59	28.99	28.35	28.41	73,832
18 Apr 13	28.39000 -0.31	29.00	28.20	28.76	98,316
17 Apr 13	28.70000 -0.55	29.21	28.37	28.96	198,809
16 Apr 13	29.25000 +0.11	29.49	28.83	29.49	157,778
15 Apr 13	29.14000 -1.36	30.49	29.07	30.23	118,096
12 Apr 13	30.50000 -0.64	31.22	30.35	30.94	148,466
11 Apr 13	31.14000 +0.16	31.30	30.95	30.95	123,946
10 Apr 13	30.98000 +0.81	31.05	30.11	30.32	156,569
09 Apr 13	30.17000 -0.15	30.51	30.16	30.32	74,455
08 Apr 13	30.32000 +0.15	30.36	29.86	30.17	83,298
05 Apr 13	30.17000 -0.26	30.60	29.90	29.90	245,812
04 Apr 13	30.43000 +0.45	30.45	29.87	29.96	81,709
03 Apr 13	29.98000 -0.02	30.24	29.88	30.08	271,071
02 Apr 13	30.00000 +0.19	30.33	29.91	30.01	128,062
01 Apr 13	29.81000 -0.06	30.02	29.45	30.02	204,036
28 Mar 13	29.87000 -0.49	30.64	29.45	30.44	237,439
27 Mar 13	30.36000 +0.03	30.48	29.94	30.09	95,445
26 Mar 13	30.33000 +0.45	30.36	30.00	30.10	96,950
25 Mar 13	29.88000 +0.06	30.34	29.80	29.86	101,819
22 Mar 13	29.82000 +0.35	29.84	29.45	29.51	87,005
21 Mar 13	29.47000 -0.12	29.73	29.37	29.37	219,036
20 Mar 13	29.59000 +1.02	29.60	28.59	28.76	270,188
19 Mar 13	28.57000 +0.21	28.74	28.23	28.35	112,344
18 Mar 13	28.36000 -0.36	28.63	28.27	28.40	139,547
15 Mar 13	28.72000 -0.24	29.10	28.65	29.10	180,207
14 Mar 13	28.96000 +0.63	29.04	28.21	28.30	114,740
13 Mar 13	28.33000 +0.27	28.39	27.96	28.08	53,327
12 Mar 13	28.06000 +0.18	28.10	27.84	27.90	104,714
11 Mar 13	27.88000 +0.07	27.92	27.63	27.80	48,682
08 Mar 13	27.81000 +0.28	27.91	27.51	27.70	86,880
07 Mar 13	27.53000 +0.13	27.66	27.17	27.29	115,024
06 Mar 13	27.40000 -0.04	27.54	27.24	27.50	50,709
05 Mar 13	27.44000 +0.13	27.76	27.18	27.48	93,317
04 Mar 13	27.31000 -0.08	27.37	26.95	27.36	84,862
01 Mar 13	27.39000 +0.32	27.62	26.75	26.84	99,529
28 Feb 13	27.07000 +0.00	27.16	26.70	27.02	129,599
27 Feb 13	27.07000 +0.22	27.35	26.82	26.87	255,009
26 Feb 13	26.85000 +0.46	26.97	25.02	25.02	194,591
25 Feb 13	26.39000 -0.43	26.95	26.33	26.95	120,785
22 Feb 13	26.82000 -0.07	27.08	26.60	27.08	107,207
21 Feb 13	26.89000 -0.32	27.40	26.45	27.20	70,612
20 Feb 13	27.21000 -0.56	27.85	27.20	27.85	88,899
19 Feb 13	27.77000 +0.07	28.00	27.66	27.69	90,758
15 Feb 13	27.70000 +0.06	27.80	27.30	27.66	91,566
14 Feb 13	27.64000 +0.10	27.66	27.35	27.49	76,696
13 Feb 13	27.54000 +0.56	27.55	27.03	27.09	119,522
12 Feb 13	26.98000 -0.13	27.19	26.86	27.19	72,580
11 Feb 13	27.11000 +0.05	27.38	27.00	27.10	63,569
08 Feb 13	27.06000 +0.15	27.17	26.89	26.89	62,437
07 Feb 13	26.91000 +0.19	27.01	26.43	26.76	135,773
06 Feb 13	26.72000 +0.16	26.75	26.38	26.41	50,618
05 Feb 13	26.56000 +0.24	26.65	26.36	26.52	91,344
04 Feb 13	26.32000 -0.43	26.65	26.01	26.65	96,540
01 Feb 13	26.75000 +0.21	26.91	26.71	26.73	85,501
31 Jan 13	26.54000 -0.06	26.85	26.45	26.60	72,390
30 Jan 13	26.60000 -0.78	27.29	26.48	27.29	78,811
29 Jan 13	27.38000 +0.33	27.70	27.07	27.09	83,353
28 Jan 13	27.05000 -0.02	27.25	26.96	27.05	129,856
25 Jan 13	27.07000 +0.36	27.09	26.56	26.83	100,226
24 Jan 13	26.71000 +0.19	26.78	26.30	26.49	106,919
23 Jan 13	26.52000 -0.03	26.57	26.20	26.57	85,982
22 Jan 13	26.55000 +0.36	26.57	26.12	26.21	58,678
18 Jan 13	26.19000 +0.12	26.20	25.97	26.11	91,146
17 Jan 13	26.07000 +0.25	26.19	25.83	25.90	46,324
16 Jan 13	25.82000 +0.00	25.95	25.61	25.79	126,515
15 Jan 13	25.82000 +0.16	25.92	25.49	25.55	90,133
14 Jan 13	25.66000 +0.06	25.66	25.36	25.55	81,642
11 Jan 13	25.60000 +0.17	25.66	25.25	25.49	165,509
10 Jan 13	25.43000 +0.69	25.44	24.49	24.81	135,820
09 Jan 13	24.74000 +0.04	25.02	24.69	24.83	71,826
08 Jan 13	24.70000 +0.94	24.89	23.77	23.85	273,968
07 Jan 13	23.76000 +0.22	23.78	23.22	23.42	78,823
04 Jan 13	23.54000 +0.02	23.69	23.50	23.61	92,296
03 Jan 13	23.52000 +0.04	23.70	23.39	23.51	58,526
02 Jan 13	23.48000 +0.24	23.89	23.35	23.73	154,378
31 Dec 12	23.24000 +0.35	23.32	22.70	22.84	70,367
28 Dec 12	22.89000 +0.00	23.14	22.77	22.84	107,139
27 Dec 12	22.89000 +0.04	23.00	22.55	22.80	102,932
26 Dec 12	22.85000 -0.03	23.27	22.75	23.27	54,343
24 Dec 12	22.88000 -0.15	23.14	22.70	23.07	65,789
21 Dec 12	23.03000 +0.13	23.05	22.63	22.67	351,669
20 Dec 12	22.90000 +0.09	22.92	22.71	22.91	177,668
19 Dec 12	22.81000 +0.37	22.89	22.31	22.48	270,431
18 Dec 12	22.44000 +0.38	22.55	22.06	22.17	299,097
17 Dec 12	22.06000 +0.22	22.14	21.92	21.93	126,704
14 Dec 12	21.84000 -0.15	22.24	21.71	21.89	118,761
13 Dec 12	21.99000 -0.31	22.67	21.97	22.28	65,820
12 Dec 12	22.30000 -0.07	22.74	22.26	22.47	109,125
11 Dec 12	22.37000 +0.33	22.46	22.15	22.19	98,791
10 Dec 12	22.04000 +0.18	22.15	21.76	21.92	85,454
07 Dec 12	21.86000 -0.06	22.06	21.75	22.06	82,018
06 Dec 12	21.92000 +0.09	22.04	21.64	21.90	63,522
05 Dec 12	21.83000 -0.34	22.28	21.72	22.28	141,424
04 Dec 12	22.17000 +0.07	22.25	21.92	22.15	101,619
03 Dec 12	22.10000 -0.48	22.79	22.05	22.76	85,433
30 Nov 12	22.58000 +0.15	22.71	22.33	22.53	119,346
29 Nov 12	22.43000 +0.40	22.70	22.15	22.21	137,202
28 Nov 12	22.03000 -0.11	22.06	21.62	21.99	109,320
27 Nov 12	22.14000 -0.09	22.54	22.13	22.16	74,778
26 Nov 12	22.23000 -0.07	22.32	22.01	22.26	46,149
23 Nov 12	22.30000 +0.39	22.32	21.95	22.03	38,839
21 Nov 12	21.91000 +0.02	22.02	21.80	21.89	81,653
20 Nov 12	21.89000 -0.06	22.28	21.61	21.84	55,792
19 Nov 12	21.95000 +0.24	22.03	21.76	21.99	47,280
16 Nov 12	21.71000 +0.19	21.76	21.29	21.45	80,615
15 Nov 12	21.52000 -0.03	21.74	21.08	21.50	77,803
14 Nov 12	21.55000 -0.40	22.47	21.39	21.98	89,212
13 Nov 12	21.95000 -0.17	22.32	21.93	22.05	78,396
12 Nov 12	22.12000 -0.08	22.32	21.87	22.29	39,579
09 Nov 12	22.20000 -0.20	22.54	22.19	22.26	50,764
08 Nov 12	22.40000 -0.30	22.65	22.30	22.63	99,056
07 Nov 12	22.70000 -0.26	22.96	22.60	22.67	122,925
06 Nov 12	22.96000 +0.16	23.36	22.65	22.91	90,437
05 Nov 12	22.80000 +0.38	22.85	22.44	22.45	85,382
02 Nov 12	22.42000 +0.03	22.56	22.13	22.39	99,962
01 Nov 12	22.39000 +0.41	22.50	21.96	21.96	155,984
31 Oct 12	21.98000 -0.16	22.21	21.67	22.21	212,917
26 Oct 12	22.14000 -0.19	22.80	22.06	22.37	110,609
25 Oct 12	22.33000 +0.07	22.74	22.15	22.49	85,537
24 Oct 12	22.26000 -0.09	22.52	22.20	22.40	46,968
23 Oct 12	22.35000 -0.31	22.47	22.17	22.43	59,400
22 Oct 12	22.66000 +0.15	22.73	22.40	22.52	74,646
19 Oct 12	22.51000 -0.64	23.10	22.35	23.03	110,246
18 Oct 12	23.15000 -0.45	23.66	23.10	23.51	105,851
17 Oct 12	23.60000 -0.02	23.72	23.44	23.59	77,071
16 Oct 12	23.62000 +0.12	23.69	23.45	23.67	59,912
15 Oct 12	23.50000 +0.02	23.51	23.19	23.44	61,671
12 Oct 12	23.48000 -0.21	23.80	23.42	23.75	50,721
11 Oct 12	23.69000 +0.01	23.90	23.68	23.89	46,112
10 Oct 12	23.68000 -0.08	23.77	23.45	23.77	59,346
09 Oct 12	23.76000 -0.66	24.40	23.73	24.40	48,626
08 Oct 12	24.42000 -0.26	24.68	24.42	24.53	58,683
05 Oct 12	24.68000 -0.29	25.33	24.58	25.00	92,956
04 Oct 12	24.97000 +0.25	25.00	24.55	24.74	58,035
03 Oct 12	24.72000 +0.19	24.85	24.45	24.64	39,627
02 Oct 12	24.53000 -0.08	24.76	24.44	24.66	77,737
01 Oct 12	24.61000 +0.28	24.63	24.24	24.40	108,726
28 Sep 12	24.33000 -0.25	24.52	24.21	24.46	54,419
27 Sep 12	24.58000 +0.12	24.77	24.29	24.51	80,056
26 Sep 12	24.46000 -0.23	24.89	24.29	24.71	71,628
25 Sep 12	24.69000 -0.21	25.32	24.66	25.01	67,745
24 Sep 12	24.90000 +0.03	25.10	24.72	24.87	68,637
21 Sep 12	24.87000 -0.02	25.23	24.81	25.19	107,914
20 Sep 12	24.89000 -0.21	25.08	24.58	24.87	52,077
19 Sep 12	25.10000 -0.20	25.64	25.00	25.33	59,873
18 Sep 12	25.30000 +0.48	25.33	24.76	24.82	125,123
17 Sep 12	24.82000 +0.15	24.84	24.19	24.64	57,149
14 Sep 12	24.67000 +0.36	24.81	24.35	24.44	82,162
13 Sep 12	24.31000 +0.61	24.39	23.63	23.77	68,373
12 Sep 12	23.70000 +0.02	23.79	23.49	23.79	79,882
11 Sep 12	23.68000 -0.41	24.12	23.61	24.01	142,237
10 Sep 12	24.09000 -0.17	24.25	24.02	24.20	49,421
07 Sep 12	24.26000 -0.06	24.46	24.13	24.46	42,845
06 Sep 12	24.32000 +0.78	24.38	23.70	23.70	66,927
05 Sep 12	23.54000 +0.05	23.69	23.41	23.52	355,252
04 Sep 12	23.49000 +0.34	23.53	23.06	23.12	72,031
31 Aug 12	23.15000 -0.13	23.49	23.00	23.49	53,703
30 Aug 12	23.28000 -0.12	23.40	23.09	23.21	30,130
29 Aug 12	23.40000 +0.14	23.51	23.20	23.31	36,442
28 Aug 12	23.26000 -0.23	23.61	23.25	23.46	64,396
27 Aug 12	23.49000 +0.04	23.70	23.29	23.44	40,843
24 Aug 12	23.45000 -0.05	23.64	23.30	23.39	45,871
23 Aug 12	23.50000 -0.36	23.79	23.43	23.77	36,815
22 Aug 12	23.86000 -0.14	23.89	23.50	23.89	105,721
21 Aug 12	24.00000 +0.26	24.37	23.77	23.77	58,187
20 Aug 12	23.74000 -0.03	23.85	23.47	23.66	34,452
17 Aug 12	23.77000 +0.14	23.85	23.55	23.55	67,510
16 Aug 12	23.63000 -0.03	23.78	23.42	23.68	81,772
15 Aug 12	23.66000 +0.23	23.71	23.39	23.39	51,214
14 Aug 12	23.43000 -0.25	23.87	23.38	23.87	101,063
13 Aug 12	23.68000 -0.15	23.92	23.48	23.73	46,022
10 Aug 12	23.83000 -0.01	23.96	23.67	23.82	50,985
09 Aug 12	23.84000 -0.48	24.26	23.70	24.25	106,027
08 Aug 12	24.32000 +0.31	24.67	23.81	23.90	125,264
07 Aug 12	24.01000 +0.18	24.30	23.75	23.90	102,897
06 Aug 12	23.83000 +0.16	24.01	23.64	23.64	75,756
03 Aug 12	23.67000 +0.92	23.78	23.00	23.08	126,756
02 Aug 12	22.75000 +0.24	22.79	22.26	22.38	103,511
01 Aug 12	22.51000 -0.32	22.95	22.51	22.94	96,931
31 Jul 12	22.83000 -0.27	23.35	22.80	23.06	67,868
30 Jul 12	23.10000 -0.17	23.52	22.91	23.27	73,815
27 Jul 12	23.27000 +0.65	23.39	22.65	22.65	98,299
26 Jul 12	22.62000 +0.14	23.48	22.59	23.13	129,932
25 Jul 12	22.48000 +0.14	22.57	22.18	22.55	89,730
24 Jul 12	22.34000 +0.03	22.64	22.19	22.38	151,431
23 Jul 12	22.31000 -0.88	22.79	22.05	22.79	118,801
20 Jul 12	23.19000 -0.34	23.55	23.17	23.34	101,842
19 Jul 12	23.53000 -0.08	23.72	23.34	23.72	87,593
18 Jul 12	23.61000 +0.21	23.75	23.30	23.30	71,055
17 Jul 12	23.40000 +0.38	23.56	23.11	23.18	54,218
16 Jul 12	23.02000 -0.02	23.22	22.89	23.06	56,279
13 Jul 12	23.04000 +0.22	23.26	22.83	22.83	60,975
12 Jul 12	22.82000 -0.31	23.01	22.40	22.99	90,763
11 Jul 12	23.13000 -0.15	23.46	23.08	23.25	75,135
10 Jul 12	23.28000 -0.30	23.76	23.19	23.76	66,397
09 Jul 12	23.58000 +0.18	23.66	23.28	23.43	121,336
06 Jul 12	23.40000 +0.00	23.45	23.12	23.12	100,363
05 Jul 12	23.40000 -0.07	23.56	23.33	23.44	83,355
03 Jul 12	23.47000 +0.47	23.47	22.92	22.99	68,017
02 Jul 12	23.00000 +0.29	23.00	22.62	22.78	109,205
29 Jun 12	22.71000 +1.34	22.71	21.80	22.00	204,660
28 Jun 12	21.37000 +0.07	21.46	21.15	21.22	193,651
27 Jun 12	21.30000 +0.13	21.47	21.21	21.21	103,510
26 Jun 12	21.17000 -0.21	21.48	21.14	21.48	84,900
25 Jun 12	21.38000 -0.31	21.63	21.35	21.44	94,756
22 Jun 12	21.69000 +0.02	21.87	21.60	21.72	179,155
21 Jun 12	21.67000 +0.20	21.74	21.36	21.43	165,863
20 Jun 12	21.47000 +0.13	21.53	21.23	21.26	43,135
19 Jun 12	21.34000 +0.02	21.69	21.27	21.42	170,644
18 Jun 12	21.32000 -0.03	21.57	21.06	21.20	90,696
15 Jun 12	21.35000 +0.57	21.37	20.63	20.80	148,191
14 Jun 12	20.78000 +0.15	21.05	20.55	20.72	111,295
13 Jun 12	20.63000 -0.19	20.91	20.55	20.83	64,252
12 Jun 12	20.82000 +0.06	20.86	20.52	20.82	81,133
11 Jun 12	20.76000 -0.55	21.52	20.75	21.44	84,201
08 Jun 12	21.31000 +0.35	21.34	20.76	20.92	101,103
07 Jun 12	20.96000 -0.17	21.44	20.94	21.40	79,178
06 Jun 12	21.13000 +0.19	21.19	20.92	21.10	84,555
05 Jun 12	20.94000 +0.28	20.97	20.50	20.50	120,504
04 Jun 12	20.66000 +0.15	21.19	20.55	21.01	190,671
01 Jun 12	20.51000 -0.25	20.64	20.34	20.46	167,598
31 May 12	20.76000 +0.19	20.86	20.45	20.63	151,358
30 May 12	20.57000 -0.21	20.76	20.52	20.61	101,694
29 May 12	20.78000 +0.18	20.98	20.54	20.79	66,118
25 May 12	20.60000 -0.14	20.78	20.50	20.70	50,528
24 May 12	20.74000 +0.10	20.81	20.41	20.72	81,310
23 May 12	20.64000 -0.01	20.68	20.29	20.42	129,001
22 May 12	20.65000 -0.26	20.92	20.54	20.91	97,677
21 May 12	20.91000 +0.20	21.01	20.55	20.74	130,061
18 May 12	20.71000 -0.38	21.05	20.64	21.05	96,830
17 May 12	21.09000 -0.41	21.52	21.08	21.52	64,522
16 May 12	21.50000 -0.24	22.01	21.48	21.84	57,407
15 May 12	21.74000 -0.08	21.97	21.68	21.77	65,395
14 May 12	21.82000 -0.12	21.97	21.54	21.71	163,409
11 May 12	21.94000 -0.45	22.38	21.87	22.20	131,111
10 May 12	22.39000 -0.09	22.75	22.29	22.67	147,762
09 May 12	22.48000 -0.30	22.74	22.44	22.54	81,849
08 May 12	22.78000 -0.01	22.83	22.56	22.59	93,629
07 May 12	22.79000 +0.26	22.86	22.39	22.49	68,033
04 May 12	22.53000 -0.59	23.03	22.49	23.00	120,975
03 May 12	23.12000 -0.18	23.34	23.02	23.23	112,240
02 May 12	23.30000 +0.12	23.32	23.02	23.07	131,346
01 May 12	23.18000 -0.11	23.80	23.10	23.26	184,439
30 Apr 12	23.29000 +0.22	23.40	22.96	23.05	291,914
27 Apr 12	23.07000 -1.63	23.66	22.66	22.70	499,295
26 Apr 12	24.70000 +0.16	24.71	24.07	24.43	73,883
25 Apr 12	24.54000 +0.46	24.70	24.30	24.38	90,858
24 Apr 12	24.08000 +0.25	24.08	23.68	23.77	143,379
23 Apr 12	23.83000 -0.11	23.85	23.44	23.54	144,376
20 Apr 12	23.94000 -0.05	24.32	23.92	24.17	102,261
19 Apr 12	23.99000 +0.13	24.36	23.69	23.94	192,025
18 Apr 12	23.86000 -0.33	24.17	23.76	24.08	103,826
17 Apr 12	24.19000 +0.52	24.47	23.72	23.81	138,721
16 Apr 12	23.67000 +0.07	23.76	23.43	23.68	227,033
13 Apr 12	23.60000 +0.04	24.00	23.12	23.44	339,581
12 Apr 12	23.56000 +0.41	23.71	23.12	23.12	111,472
11 Apr 12	23.15000 +0.38	23.15	22.90	22.99	118,163
10 Apr 12	22.77000 -0.71	23.46	22.76	23.46	198,209
09 Apr 12	23.48000 -0.47	23.64	23.33	23.59	126,658
05 Apr 12	23.95000 +0.20	23.96	23.64	23.72	120,325
04 Apr 12	23.75000 -0.69	24.17	23.53	24.17	144,899
03 Apr 12	24.44000 -0.15	24.82	24.33	24.61	91,842
02 Apr 12	24.59000 +0.07	24.70	24.36	24.52	185,758
30 Mar 12	24.52000 +0.08	24.83	24.52	24.65	144,632
29 Mar 12	24.44000 -0.10	24.52	24.25	24.39	169,352
28 Mar 12	24.54000 +0.24	24.59	24.29	24.30	114,153
27 Mar 12	24.30000 -0.29	24.80	24.30	24.62	87,940
26 Mar 12	24.59000 +0.49	24.77	24.31	24.32	175,354
23 Mar 12	24.10000 +0.20	24.16	23.82	24.00	176,987
22 Mar 12	23.90000 -0.03	23.92	23.56	23.73	136,376
21 Mar 12	23.93000 -0.14	24.35	23.92	24.15	90,439
20 Mar 12	24.07000 -0.18	24.25	24.05	24.14	113,748
19 Mar 12	24.25000 +0.22	24.50	24.00	24.03	243,044
16 Mar 12	24.03000 -0.09	24.21	23.98	24.15	118,288
15 Mar 12	24.12000 +0.21	24.17	23.78	23.93	81,017
14 Mar 12	23.91000 -0.15	24.20	23.75	24.08	239,530
13 Mar 12	24.06000 +0.30	24.07	23.81	23.96	135,656
12 Mar 12	23.76000 -0.12	23.94	23.69	23.86	81,889
09 Mar 12	23.88000 +0.17	24.09	23.65	23.69	182,806
08 Mar 12	23.71000 +0.10	23.83	23.42	23.78	104,656
07 Mar 12	23.61000 +0.16	23.70	23.46	23.58	129,836
06 Mar 12	23.45000 -0.28	23.69	23.10	23.46	233,269
05 Mar 12	23.73000 -0.22	23.93	23.63	23.91	258,246
02 Mar 12	23.95000 -0.51	24.58	23.79	24.50	143,024
01 Mar 12	24.46000 -0.29	24.79	24.38	24.75	177,908
29 Feb 12	24.75000 -0.74	25.79	24.72	25.56	226,167
28 Feb 12	25.49000 +0.04	25.67	25.34	25.44	160,216
27 Feb 12	25.45000 +0.29	25.52	24.77	25.04	130,558
24 Feb 12	25.16000 +0.16	27.22	24.93	26.23	224,433
23 Feb 12	25.00000 +0.20	25.10	24.59	24.77	131,611
22 Feb 12	24.80000 +0.05	24.94	24.63	24.72	81,919
21 Feb 12	24.75000 -0.39	25.13	24.60	25.13	146,612
17 Feb 12	25.14000 -0.02	25.43	25.04	25.24	121,310
16 Feb 12	25.16000 +0.33	25.23	24.72	24.84	79,816
15 Feb 12	24.83000 -0.06	25.12	24.73	25.03	137,844
14 Feb 12	24.89000 -0.14	24.96	24.68	24.95	138,477
13 Feb 12	25.03000 +0.19	25.20	24.93	25.10	115,881
10 Feb 12	24.84000 -0.19	25.00	24.68	24.79	141,988
09 Feb 12	25.03000 -0.01	25.16	24.76	25.16	229,712
08 Feb 12	25.04000 +0.28	25.14	24.59	24.75	104,011
07 Feb 12	24.76000 -0.04	24.86	24.60	24.69	122,125
06 Feb 12	24.80000 -0.08	24.97	24.66	24.72	127,924
03 Feb 12	24.88000 +0.71	25.02	24.29	24.47	174,796
02 Feb 12	24.17000 +0.23	24.25	23.79	23.94	153,766
01 Feb 12	23.94000 +0.52	24.15	23.50	23.67	199,053
31 Jan 12	23.42000 +0.20	23.58	23.15	23.36	210,266
30 Jan 12	23.22000 +0.40	23.27	22.52	22.65	227,712
27 Jan 12	22.82000 +0.24	22.82	22.46	22.46	129,451
26 Jan 12	22.58000 +0.35	22.62	22.21	22.38	113,425
25 Jan 12	22.23000 +0.72	22.30	21.41	21.50	356,441
24 Jan 12	21.51000 -0.18	21.69	21.35	21.52	212,522
23 Jan 12	21.69000 -0.25	22.15	21.49	22.00	96,193
20 Jan 12	21.94000 +0.09	22.26	21.80	21.80	413,254
19 Jan 12	21.85000 -0.12	22.09	21.85	21.99	211,411
18 Jan 12	21.97000 +0.17	21.97	21.72	21.73	252,351
17 Jan 12	21.80000 +0.02	22.24	21.70	21.96	124,200
13 Jan 12	21.78000 +0.02	21.85	21.50	21.50	77,050
12 Jan 12	21.76000 -0.19	21.98	21.48	21.97	271,024
11 Jan 12	21.95000 +0.05	22.05	21.83	21.83	255,449
10 Jan 12	21.90000 +0.26	21.93	21.71	21.93	143,419
09 Jan 12	21.64000 -0.23	21.87	21.50	21.87	150,094
06 Jan 12	21.87000 -0.33	22.36	21.73	22.16	426,457
05 Jan 12	22.20000 +0.06	22.25	21.82	21.99	93,267
04 Jan 12	22.14000 -0.25	22.27	21.89	22.24	123,612
03 Jan 12	22.39000 +0.29	22.81	22.32	22.55	121,801
30 Dec 11	22.10000 -0.05	22.40	22.06	22.21	122,159
29 Dec 11	22.15000 +0.38	22.20	21.88	21.88	58,075
28 Dec 11	21.77000 -0.52	22.24	21.73	22.24	127,488
27 Dec 11	22.29000 +0.15	22.43	22.05	22.05	61,564
23 Dec 11	22.14000 +0.09	22.22	22.00	22.18	50,033
22 Dec 11	22.05000 +0.31	22.22	21.79	21.81	144,837
21 Dec 11	21.74000 +0.27	21.79	21.17	21.32	84,660
20 Dec 11	21.47000 +0.92	21.53	20.89	20.89	112,868
19 Dec 11	20.55000 -0.05	20.99	20.48	20.70	120,408
16 Dec 11	20.60000 +0.19	20.88	20.24	20.63	218,788
15 Dec 11	20.41000 +0.10	20.59	20.05	20.54	163,580
14 Dec 11	20.31000 -0.25	20.93	20.29	20.44	147,117
13 Dec 11	20.56000 -0.31	21.22	20.50	20.98	79,387
12 Dec 11	20.87000 -0.28	21.08	20.72	20.95	93,373
09 Dec 11	21.15000 +0.39	21.30	20.77	20.85	129,382
08 Dec 11	20.76000 -0.97	21.60	20.67	21.57	117,675
07 Dec 11	21.73000 +0.31	21.81	21.09	21.30	116,543
06 Dec 11	21.42000 -0.27	21.78	21.34	21.74	104,570
05 Dec 11	21.69000 -0.28	22.29	21.51	22.28	150,990
02 Dec 11	21.97000 -0.77	23.10	21.88	23.06	316,261
01 Dec 11	22.74000 +0.62	22.92	21.98	22.20	261,644
30 Nov 11	22.12000 +1.60	22.12	21.27	21.35	283,452
29 Nov 11	20.52000 +0.44	20.73	19.98	20.09	139,807
28 Nov 11	20.08000 +0.76	20.15	19.82	19.91	157,315
25 Nov 11	19.32000 -0.40	19.84	19.31	19.59	37,358
23 Nov 11	19.72000 -0.60	20.17	19.64	20.17	97,675
22 Nov 11	20.32000 -0.10	20.66	20.17	20.42	101,669
21 Nov 11	20.42000 -0.45	20.70	20.34	20.53	93,261
18 Nov 11	20.87000 -0.09	21.06	20.78	20.97	88,360
17 Nov 11	20.96000 -0.21	21.25	20.81	21.20	107,687
16 Nov 11	21.17000 -0.44	21.75	21.11	21.41	131,549
15 Nov 11	21.61000 +0.21	21.73	21.16	21.36	63,850
14 Nov 11	21.40000 -0.37	21.73	21.22	21.73	85,663
11 Nov 11	21.77000 +0.40	21.90	21.57	21.57	68,953
10 Nov 11	21.37000 +0.18	21.56	21.12	21.47	76,001
09 Nov 11	21.19000 -1.01	21.82	21.14	21.70	127,895
08 Nov 11	22.20000 +0.22	22.31	21.56	22.15	88,664
07 Nov 11	21.98000 -0.04	22.03	21.49	21.92	79,178
04 Nov 11	22.02000 -0.15	22.05	21.72	22.02	115,623
03 Nov 11	22.17000 +0.57	22.26	21.44	21.86	97,833
02 Nov 11	21.60000 +0.22	21.83	21.38	21.68	119,964
01 Nov 11	21.38000 -0.95	21.95	21.24	21.55	229,586
31 Oct 11	22.33000 -0.35	22.55	22.10	22.37	217,186
28 Oct 11	22.68000 +0.89	22.84	22.15	22.38	199,835
27 Oct 11	21.79000 +0.43	22.38	21.62	21.99	194,810
26 Oct 11	21.36000 +0.38	21.44	20.94	21.37	121,810
25 Oct 11	20.98000 -0.57	21.46	20.84	21.40	167,768
24 Oct 11	21.55000 +0.49	21.67	21.08	21.08	117,483
21 Oct 11	21.06000 +1.12	21.11	20.28	20.28	282,970
20 Oct 11	19.94000 +0.11	20.03	19.60	19.88	179,278
19 Oct 11	19.83000 -0.17	20.38	19.78	19.89	194,345
18 Oct 11	20.00000 +0.16	20.14	19.57	19.90	241,188
17 Oct 11	19.84000 -0.65	20.42	19.77	20.34	223,345
14 Oct 11	20.49000 +0.09	20.87	20.37	20.64	224,867
13 Oct 11	20.40000 +0.06	20.53	20.28	20.29	523,171
12 Oct 11	20.34000 +0.12	20.56	20.24	20.33	203,612
11 Oct 11	20.22000 +0.22	20.31	19.80	19.84	177,850
10 Oct 11	20.00000 +0.40	20.10	19.73	19.98	175,559
07 Oct 11	19.60000 -0.61	20.31	19.55	20.20	128,978
06 Oct 11	20.21000 +0.35	20.22	19.78	19.78	117,137
05 Oct 11	19.86000 +0.09	20.16	19.64	19.80	111,614
04 Oct 11	19.77000 +0.91	19.82	18.78	18.78	238,198
03 Oct 11	18.86000 -1.15	19.97	18.86	19.82	227,169
30 Sep 11	20.01000 -0.48	20.70	19.98	20.17	204,036
29 Sep 11	20.49000 +0.54	20.91	20.16	20.43	182,573
28 Sep 11	19.95000 -0.27	20.25	19.72	20.25	221,122
27 Sep 11	20.22000 +0.55	20.66	20.01	20.13	146,122
26 Sep 11	19.67000 +0.17	19.71	19.16	19.67	97,707
23 Sep 11	19.50000 +0.19	19.85	19.07	19.27	194,133
22 Sep 11	19.31000 +0.12	19.41	18.55	18.60	251,706
21 Sep 11	19.19000 -0.69	20.09	19.17	19.92	132,155
20 Sep 11	19.88000 -0.30	20.57	19.86	20.26	90,585
19 Sep 11	20.18000 -0.34	20.39	19.78	20.12	151,253
16 Sep 11	20.52000 +0.08	20.82	20.39	20.47	219,996
15 Sep 11	20.44000 +0.29	20.51	19.84	20.34	175,479
14 Sep 11	20.15000 +0.25	20.31	19.83	20.11	454,241
13 Sep 11	19.90000 +0.09	20.10	19.65	19.95	245,763
12 Sep 11	19.81000 -0.26	19.97	19.43	19.71	417,724
09 Sep 11	20.07000 -0.74	20.72	20.00	20.61	221,062
08 Sep 11	20.81000 -0.91	21.72	20.50	21.48	1,162,906
07 Sep 11	21.72000 +0.83	21.72	21.19	21.25	118,145
06 Sep 11	20.89000 -0.02	20.98	20.28	20.28	102,324
02 Sep 11	20.91000 -0.90	21.59	20.90	21.38	136,005
01 Sep 11	21.81000 -0.54	22.60	21.67	22.38	153,712
31 Aug 11	22.35000 +0.33	22.58	21.90	22.13	156,255
30 Aug 11	22.02000 -0.40	22.22	21.64	22.22	281,979
29 Aug 11	22.42000 +1.06	22.42	21.55	21.62	137,327
26 Aug 11	21.36000 +0.59	21.41	20.36	20.66	79,228
25 Aug 11	20.77000 -0.82	21.97	20.72	21.73	119,658
24 Aug 11	21.59000 +0.23	21.76	21.26	21.32	179,005
23 Aug 11	21.36000 +0.88	21.37	20.16	20.54	125,415
22 Aug 11	20.48000 -0.29	21.29	20.42	21.29	132,744
19 Aug 11	20.77000 +0.27	20.99	19.88	20.15	229,336
18 Aug 11	20.50000 -1.20	21.12	20.37	21.12	140,772
17 Aug 11	21.70000 -0.06	22.06	21.45	21.93	116,559
16 Aug 11	21.76000 -0.34	21.92	21.45	21.86	82,527
15 Aug 11	22.10000 +0.49	22.13	21.79	21.89	76,683
12 Aug 11	21.61000 +0.12	21.76	21.22	21.66	83,810
11 Aug 11	21.49000 +0.84	21.81	20.47	20.71	178,078
10 Aug 11	20.65000 -1.38	21.58	20.61	21.50	221,757
09 Aug 11	22.03000 +1.21	22.06	20.44	21.34	363,020
08 Aug 11	20.82000 -1.85	22.56	20.82	22.06	240,425
05 Aug 11	22.67000 -0.27	23.17	22.40	23.17	254,816
04 Aug 11	22.94000 -1.06	24.02	22.94	23.78	153,267
03 Aug 11	24.00000 +0.18	24.03	23.36	23.86	172,612
02 Aug 11	23.82000 -0.41	24.30	23.79	24.08	242,758
01 Aug 11	24.23000 -0.69	24.97	24.03	24.92	268,654
29 Jul 11	24.92000 -0.30	25.06	24.61	24.92	238,658
28 Jul 11	25.22000 -0.14	26.00	25.13	25.23	207,256
27 Jul 11	25.36000 -0.63	25.81	25.30	25.81	195,391
26 Jul 11	25.99000 -0.35	26.41	25.95	26.39	68,122
25 Jul 11	26.34000 -0.36	26.60	26.33	26.42	80,630
22 Jul 11	26.70000 -0.26	26.92	26.60	26.90	53,820
21 Jul 11	26.96000 +0.34	27.04	26.62	26.76	103,373
20 Jul 11	26.62000 -0.62	27.42	26.41	27.28	168,034
19 Jul 11	27.24000 +0.62	27.27	26.50	26.74	238,800
18 Jul 11	26.62000 -0.74	27.41	26.56	27.13	154,442
15 Jul 11	27.36000 +0.02	27.46	27.05	27.46	131,958
14 Jul 11	27.34000 -0.17	27.70	27.25	27.51	123,855
13 Jul 11	27.51000 +0.07	27.81	27.29	27.54	219,077
12 Jul 11	27.44000 +0.18	27.76	27.18	27.18	119,623
11 Jul 11	27.26000 -0.62	27.68	27.19	27.57	155,970
08 Jul 11	27.88000 -0.32	28.00	27.70	27.87	97,365
07 Jul 11	28.20000 +0.34	28.33	27.89	28.14	124,358
06 Jul 11	27.86000 +0.45	28.03	27.29	27.38	192,811
05 Jul 11	27.41000 +0.18	27.44	26.72	27.18	154,196
01 Jul 11	27.23000 +0.41	27.40	26.80	26.87	187,493
30 Jun 11	26.82000 +0.18	26.94	26.41	26.64	109,979
29 Jun 11	26.64000 -0.34	27.25	26.40	27.13	102,138
28 Jun 11	26.98000 +0.21	26.98	26.69	26.79	74,146
27 Jun 11	26.77000 +0.39	26.90	26.32	26.32	77,166
24 Jun 11	26.38000 -0.35	26.76	26.05	26.76	211,084
23 Jun 11	26.73000 -0.08	26.77	26.17	26.50	123,491
22 Jun 11	26.81000 +0.16	27.09	26.52	26.54	111,562
21 Jun 11	26.65000 +0.38	27.04	26.17	26.39	191,810
20 Jun 11	26.27000 +0.07	26.85	25.91	26.06	169,287
17 Jun 11	26.20000 -0.13	26.48	26.10	26.44	239,544
16 Jun 11	26.33000 +0.08	26.67	26.06	26.25	170,190
15 Jun 11	26.25000 -0.57	26.72	26.19	26.56	92,797
14 Jun 11	26.82000 +0.54	26.97	26.27	26.50	110,273
13 Jun 11	26.28000 -0.23	26.53	26.13	26.53	108,982
10 Jun 11	26.51000 -0.71	27.07	26.48	27.02	136,674
09 Jun 11	27.22000 -0.06	27.45	27.20	27.30	113,961
08 Jun 11	27.28000 -0.12	27.45	27.06	27.36	121,980
07 Jun 11	27.40000 +0.03	27.84	27.27	27.64	129,627
06 Jun 11	27.37000 -0.24	27.79	27.30	27.66	94,396
03 Jun 11	27.61000 -0.54	27.92	27.59	27.78	95,945
02 Jun 11	28.15000 -0.02	28.37	27.75	28.15	88,527
01 Jun 11	28.17000 -0.78	28.95	28.11	28.86	175,180
31 May 11	28.95000 +0.40	29.00	28.51	28.78	197,961
27 May 11	28.55000 -0.18	28.90	28.40	28.90	145,081
26 May 11	28.73000 +0.21	28.79	28.28	28.41	65,813
25 May 11	28.52000 +0.24	28.69	28.16	28.18	204,909
24 May 11	28.28000 +0.18	28.48	27.93	28.18	131,406
23 May 11	28.10000 -0.73	28.41	28.08	28.39	117,840
20 May 11	28.83000 +0.02	28.93	28.49	28.69	238,011
19 May 11	28.81000 +0.22	29.06	28.51	28.98	286,168
18 May 11	28.59000 +0.20	28.60	28.22	28.40	204,979
17 May 11	28.39000 +0.06	28.47	28.07	28.14	203,615
16 May 11	28.33000 -0.31	28.63	28.05	28.37	170,160
13 May 11	28.64000 +0.06	28.89	28.26	28.65	302,931
12 May 11	28.58000 +1.36	28.59	27.02	27.14	383,938
11 May 11	27.22000 -0.45	27.66	27.07	27.63	99,374
10 May 11	27.67000 +0.47	27.74	27.29	27.30	217,129
09 May 11	27.20000 +0.36	27.72	26.91	27.72	141,421
06 May 11	26.84000 +0.08	27.15	26.70	27.13	82,302
05 May 11	26.76000 -0.24	27.22	26.61	26.79	96,732
04 May 11	27.00000 -0.06	27.49	26.75	27.13	99,030
03 May 11	27.06000 +0.01	27.18	26.82	27.06	440,674
02 May 11	27.05000 -0.02	27.28	26.98	27.25	217,993
29 Apr 11	27.07000 +1.44	27.59	26.13	26.14	365,552
28 Apr 11	25.63000 -0.06	25.79	25.50	25.70	223,880
27 Apr 11	25.69000 +0.26	25.77	25.50	25.50	182,792
26 Apr 11	25.43000 -0.07	25.61	25.42	25.51	164,835
25 Apr 11	25.50000 -0.33	25.81	25.33	25.64	108,383
21 Apr 11	25.83000 -0.19	26.35	25.69	26.19	125,545
20 Apr 11	26.02000 +0.70	26.03	25.50	25.74	247,165
19 Apr 11	25.32000 -0.46	25.92	25.20	25.86	169,014
18 Apr 11	25.78000 -0.25	26.12	25.66	26.12	122,173
15 Apr 11	26.03000 +0.24	26.06	25.65	25.75	168,314
14 Apr 11	25.79000 +0.00	25.90	25.47	25.59	51,736
13 Apr 11	25.79000 -0.16	26.14	25.63	26.10	94,458
12 Apr 11	25.95000 -0.25	26.24	25.94	26.04	52,671
11 Apr 11	26.20000 +0.16	26.31	26.02	26.02	61,816
08 Apr 11	26.04000 -0.28	26.76	25.92	26.50	67,121
07 Apr 11	26.32000 +0.16	26.51	26.06	26.22	67,045
06 Apr 11	26.16000 -0.03	26.43	26.15	26.25	126,672
05 Apr 11	26.19000 +0.04	26.29	26.02	26.15	66,858
04 Apr 11	26.15000 +0.03	26.33	25.94	26.13	98,197
01 Apr 11	26.12000 -0.34	26.92	25.99	26.61	138,684
31 Mar 11	26.46000 +0.13	26.52	26.16	26.24	80,177
30 Mar 11	26.33000 +0.26	26.40	25.93	26.11	89,399
29 Mar 11	26.07000 +0.37	26.11	25.70	25.71	47,157
28 Mar 11	25.70000 -0.25	26.10	25.69	26.09	79,396
25 Mar 11	25.95000 +0.45	26.40	25.92	25.96	143,709
24 Mar 11	25.50000 -0.07	25.90	25.41	25.71	88,838
23 Mar 11	25.57000 +0.62	25.61	24.66	24.87	253,685
22 Mar 11	24.95000 -0.08	25.31	24.93	25.03	94,562
21 Mar 11	25.03000 +0.40	25.26	24.78	24.85	123,154
18 Mar 11	24.63000 +0.32	24.73	24.31	24.61	153,893
17 Mar 11	24.31000 -0.01	24.73	24.25	24.73	97,984
16 Mar 11	24.32000 -0.37	24.83	24.25	24.66	162,653
15 Mar 11	24.69000 -0.26	24.87	24.42	24.45	89,699
14 Mar 11	24.95000 -0.36	25.52	24.81	25.13	72,414
11 Mar 11	25.31000 +0.18	25.54	24.88	25.00	103,236
10 Mar 11	25.13000 -1.07	25.90	25.12	25.90	114,404
09 Mar 11	26.20000 +0.41	26.66	25.80	25.83	139,421
08 Mar 11	25.79000 +0.90	25.84	24.77	24.94	153,701
07 Mar 11	24.89000 -0.44	25.52	24.66	25.47	128,089
04 Mar 11	25.33000 +0.00	25.90	25.13	25.38	183,929
03 Mar 11	25.33000 +0.43	25.49	24.99	25.14	169,674
02 Mar 11	24.90000 -0.01	25.13	24.78	24.93	262,320
01 Mar 11	24.91000 +0.03	25.40	24.88	24.98	127,213
28 Feb 11	24.88000 +0.01	25.37	24.79	25.02	264,167
25 Feb 11	24.87000 +0.82	25.10	23.25	23.25	284,347
24 Feb 11	24.05000 +0.40	24.18	23.65	23.65	97,329
23 Feb 11	23.65000 -0.42	24.31	23.61	24.05	93,943
22 Feb 11	24.07000 -0.20	24.45	23.91	24.06	194,662
18 Feb 11	24.27000 -0.07	24.55	24.20	24.25	126,948
17 Feb 11	24.34000 +0.10	24.53	24.16	24.18	108,239
16 Feb 11	24.24000 +0.41	24.50	23.90	23.98	98,779
15 Feb 11	23.83000 -0.27	24.27	23.75	23.99	119,449
14 Feb 11	24.10000 -0.07	24.31	24.03	24.21	46,112
11 Feb 11	24.17000 +0.36	24.17	23.64	23.67	99,625
10 Feb 11	23.81000 -0.04	23.94	23.67	23.67	82,108
09 Feb 11	23.85000 -0.07	23.92	23.45	23.76	51,600
08 Feb 11	23.92000 -0.01	23.97	23.64	23.85	53,603
07 Feb 11	23.93000 +0.13	24.20	23.78	23.78	74,080
04 Feb 11	23.80000 +0.03	23.98	23.57	23.77	74,718
03 Feb 11	23.77000 +0.11	23.80	23.31	23.65	62,257
02 Feb 11	23.66000 -0.17	23.95	23.64	23.74	34,586
01 Feb 11	23.83000 +0.28	24.11	23.54	23.65	127,617
31 Jan 11	23.55000 +0.33	23.58	23.03	23.34	103,528
28 Jan 11	23.22000 -0.69	23.92	23.12	23.83	100,199
27 Jan 11	23.91000 +0.47	24.01	23.38	23.38	133,643
26 Jan 11	23.44000 +0.32	23.76	23.14	23.14	120,209
25 Jan 11	23.12000 +0.18	23.20	22.94	22.99	94,574
24 Jan 11	22.94000 -0.12	23.26	22.91	22.98	82,644
21 Jan 11	23.06000 -0.54	23.73	23.00	23.73	109,501
20 Jan 11	23.60000 -0.21	23.90	23.54	23.71	64,874
19 Jan 11	23.81000 -0.53	24.28	23.68	24.27	111,866
18 Jan 11	24.34000 +0.20	24.40	23.94	24.05	295,961
14 Jan 11	24.14000 +0.41	24.21	23.71	23.76	122,341
13 Jan 11	23.73000 -0.36	24.13	23.61	24.13	31,211
12 Jan 11	24.09000 +0.20	24.17	23.88	24.04	48,849
11 Jan 11	23.89000 +0.52	23.95	23.44	23.51	108,074
10 Jan 11	23.37000 -0.29	23.55	23.27	23.51	80,847
07 Jan 11	23.66000 -0.09	23.82	23.20	23.82	132,641
06 Jan 11	23.75000 -0.08	23.85	23.60	23.80	71,509
05 Jan 11	23.83000 -0.01	24.13	23.75	23.88	100,536
04 Jan 11	23.84000 -0.71	24.60	23.47	24.60	159,999
03 Jan 11	24.55000 +0.40	24.78	24.32	24.40	84,295
31 Dec 10	24.15000 -0.62	24.84	24.13	24.76	55,457
30 Dec 10	24.77000 -0.13	24.99	24.75	24.92	95,105
29 Dec 10	24.90000 +0.25	25.11	24.63	24.69	158,384
28 Dec 10	24.65000 -0.02	24.72	24.44	24.68	67,688
27 Dec 10	24.67000 +0.40	24.73	24.18	24.22	26,958
23 Dec 10	24.27000 -0.09	24.41	24.22	24.41	33,057
22 Dec 10	24.36000 -0.09	24.48	24.18	24.41	72,591
21 Dec 10	24.45000 +0.14	24.58	24.21	24.45	56,985
20 Dec 10	24.31000 +0.38	24.47	24.00	24.04	99,182
17 Dec 10	23.93000 +0.21	23.97	23.56	23.76	267,643
16 Dec 10	23.72000 -0.13	24.12	23.67	23.88	114,609
15 Dec 10	23.85000 -0.06	24.19	23.79	23.91	62,690
14 Dec 10	23.91000 +0.25	23.99	23.52	23.63	48,230
13 Dec 10	23.66000 +0.26	23.70	23.32	23.47	139,741
10 Dec 10	23.40000 +0.47	23.44	22.88	23.03	82,825
09 Dec 10	22.93000 +0.06	23.11	22.88	23.07	56,590
08 Dec 10	22.87000 +0.07	23.01	22.68	22.86	93,303
07 Dec 10	22.80000 +0.41	22.82	22.35	22.62	71,098
06 Dec 10	22.39000 +0.03	22.47	22.20	22.28	34,219
03 Dec 10	22.36000 -0.13	22.41	21.97	22.33	92,739
02 Dec 10	22.49000 +0.08	22.61	22.22	22.40	74,264
01 Dec 10	22.41000 +0.50	22.67	22.16	22.28	136,050
30 Nov 10	21.91000 -0.53	22.35	21.88	22.20	273,010
29 Nov 10	22.44000 -0.13	22.58	21.90	22.40	125,864
26 Nov 10	22.57000 -0.14	22.75	22.33	22.62	22,197
24 Nov 10	22.71000 +0.46	22.81	22.35	22.43	81,198
23 Nov 10	22.25000 -0.16	22.29	21.98	22.17	53,056
22 Nov 10	22.41000 -0.05	22.61	22.15	22.38	86,201
19 Nov 10	22.46000 -0.11	22.64	22.32	22.60	61,410
18 Nov 10	22.57000 +0.32	22.83	22.48	22.56	78,603
17 Nov 10	22.25000 -0.07	22.44	22.10	22.33	76,625
16 Nov 10	22.32000 -0.31	22.69	22.11	22.52	86,343
15 Nov 10	22.63000 +0.33	22.89	22.32	22.41	57,344
12 Nov 10	22.30000 -0.01	22.49	22.10	22.10	69,786
11 Nov 10	22.31000 +0.06	22.47	22.00	22.01	80,113
10 Nov 10	22.25000 +0.31	22.27	21.80	21.98	101,986
09 Nov 10	21.94000 -0.45	22.48	21.81	22.48	225,703
08 Nov 10	22.39000 -0.21	22.62	22.16	22.50	273,218
05 Nov 10	22.60000 +0.20	22.71	22.39	22.47	316,476
04 Nov 10	22.40000 +0.43	22.45	22.01	22.25	473,095
03 Nov 10	21.97000 -0.18	22.31	21.77	22.25	262,983
02 Nov 10	22.15000 +0.33	22.27	21.75	21.92	330,088
01 Nov 10	21.82000 +0.07	21.99	21.61	21.89	264,620
29 Oct 10	21.75000 -1.89	22.65	21.65	22.65	446,845
28 Oct 10	23.64000 +0.00	23.86	23.50	23.86	90,990
27 Oct 10	23.64000 +0.09	23.71	23.10	23.41	115,325
26 Oct 10	23.55000 +0.03	23.71	23.23	23.37	37,287
25 Oct 10	23.52000 +0.10	23.74	23.39	23.57	77,318
22 Oct 10	23.42000 +0.02	23.58	23.33	23.46	64,543
21 Oct 10	23.40000 -0.15	23.88	23.11	23.70	68,554
20 Oct 10	23.55000 +0.22	23.75	23.34	23.44	59,516
19 Oct 10	23.33000 -0.56	23.81	23.22	23.64	82,032
18 Oct 10	23.89000 +0.47	23.93	23.52	23.53	166,694
15 Oct 10	23.42000 +0.09	23.63	23.21	23.44	120,436
14 Oct 10	23.33000 +0.10	23.69	23.14	23.27	90,823
13 Oct 10	23.23000 +0.68	23.26	22.44	22.63	221,591
12 Oct 10	22.55000 +0.04	22.60	22.20	22.40	158,942
11 Oct 10	22.51000 -0.05	22.71	22.44	22.54	73,346
08 Oct 10	22.56000 -0.02	22.71	22.50	22.52	66,518
07 Oct 10	22.58000 -0.23	22.97	22.55	22.97	204,848
06 Oct 10	22.81000 -0.07	22.87	22.73	22.81	122,986
05 Oct 10	22.88000 +0.59	22.96	22.21	22.38	148,337
04 Oct 10	22.29000 -0.55	22.77	22.15	22.76	122,064
01 Oct 10	22.84000 -0.35	23.38	22.71	23.23	139,371
30 Sep 10	23.19000 -0.27	23.62	23.13	23.61	111,099
29 Sep 10	23.46000 +0.28	23.57	23.03	23.05	211,587
28 Sep 10	23.18000 +0.27	23.24	22.59	23.01	139,434
27 Sep 10	22.91000 -0.04	22.98	22.65	22.98	108,317
24 Sep 10	22.95000 +0.90	22.95	22.10	22.26	155,316
23 Sep 10	22.05000 -0.37	22.61	22.02	22.25	103,213
22 Sep 10	22.42000 -0.05	22.52	22.03	22.47	225,983
21 Sep 10	22.47000 -0.18	22.87	22.47	22.70	123,609
20 Sep 10	22.65000 +0.70	22.71	21.76	21.96	160,303
17 Sep 10	21.95000 -0.07	22.30	21.86	22.11	137,132
16 Sep 10	22.02000 -0.25	22.28	21.80	22.19	63,767
15 Sep 10	22.27000 +0.31	22.43	21.85	21.95	53,078
14 Sep 10	21.96000 -0.06	22.25	21.90	22.03	89,151
13 Sep 10	22.02000 +0.35	22.24	21.65	21.85	101,718
10 Sep 10	21.67000 -0.04	21.97	21.63	21.76	76,944
09 Sep 10	21.71000 +0.07	21.94	21.35	21.80	132,671
08 Sep 10	21.64000 -0.17	21.96	21.54	21.84	274,587
07 Sep 10	21.81000 -0.39	22.16	21.72	22.16	158,195
03 Sep 10	22.20000 -0.10	22.61	22.14	22.52	173,449
02 Sep 10	22.30000 +0.27	22.36	22.03	22.16	154,439
01 Sep 10	22.03000 +0.08	22.48	21.91	22.23	164,589
31 Aug 10	21.95000 +0.02	22.09	21.64	21.85	141,768
30 Aug 10	21.93000 -0.18	22.45	21.91	21.99	136,706
27 Aug 10	22.11000 +0.29	22.15	21.71	21.94	134,324
26 Aug 10	21.82000 -0.43	22.39	21.81	22.35	157,098
25 Aug 10	22.25000 +0.19	22.28	21.85	21.95	157,649
24 Aug 10	22.06000 -0.64	22.52	21.90	22.52	213,132
23 Aug 10	22.70000 -0.59	23.61	22.64	23.43	126,130
20 Aug 10	23.29000 +0.11	23.38	22.46	23.03	152,136
19 Aug 10	23.18000 +0.05	23.34	22.61	23.00	152,600
18 Aug 10	23.13000 +0.41	23.47	22.45	22.63	123,575
17 Aug 10	22.72000 +0.57	22.91	22.28	22.28	65,943
16 Aug 10	22.15000 +0.16	22.35	21.69	21.98	67,505
13 Aug 10	21.99000 -0.39	22.35	21.95	22.25	80,049
12 Aug 10	22.38000 -0.02	22.53	21.97	22.17	84,164
11 Aug 10	22.40000 -0.79	22.90	22.31	22.90	141,565
10 Aug 10	23.19000 -0.09	23.40	22.70	23.07	98,910
09 Aug 10	23.28000 +0.48	23.46	22.75	22.86	74,733
06 Aug 10	22.80000 -0.04	22.83	22.17	22.66	87,317
05 Aug 10	22.84000 -0.10	23.09	22.67	22.77	77,446
04 Aug 10	22.94000 +0.25	22.97	22.70	22.70	99,138
03 Aug 10	22.69000 -0.19	23.07	22.60	22.87	104,568
02 Aug 10	22.88000 +0.30	23.13	22.55	22.85	137,947
30 Jul 10	22.58000 -0.27	23.10	22.31	22.66	126,941
29 Jul 10	22.85000 -0.01	23.12	22.09	22.09	148,720
28 Jul 10	22.86000 -0.64	23.46	22.81	23.40	121,984
27 Jul 10	23.50000 -0.10	24.00	23.47	23.74	141,641
26 Jul 10	23.60000 +0.47	23.64	23.12	23.12	114,854
23 Jul 10	23.13000 +0.66	23.37	22.44	22.46	170,787
22 Jul 10	22.47000 +0.62	22.64	22.10	22.14	257,011
21 Jul 10	21.85000 -0.78	22.77	21.84	22.73	114,493
20 Jul 10	22.63000 +0.01	22.65	22.17	22.48	189,040
19 Jul 10	22.62000 -0.47	23.24	22.59	23.16	103,635
16 Jul 10	23.09000 -0.46	23.64	22.92	23.45	237,183
15 Jul 10	23.55000 -0.13	23.67	23.27	23.66	133,299
14 Jul 10	23.68000 +0.10	23.73	23.36	23.58	139,819
13 Jul 10	23.58000 +0.34	23.74	23.35	23.42	314,327
12 Jul 10	23.24000 +0.08	23.30	22.86	23.17	170,920
09 Jul 10	23.16000 +0.35	23.19	22.76	22.77	212,107
08 Jul 10	22.81000 +0.61	22.84	22.17	22.30	135,524
07 Jul 10	22.20000 +0.22	22.24	21.83	22.08	122,455
06 Jul 10	21.98000 -0.02	22.40	21.78	22.12	182,504
02 Jul 10	22.00000 +0.09	22.12	21.74	21.99	136,137
01 Jul 10	21.91000 -0.40	22.28	21.68	22.27	198,318
30 Jun 10	22.31000 +0.11	22.73	22.25	22.26	206,613
29 Jun 10	22.20000 -0.30	22.47	21.99	22.25	267,078
28 Jun 10	22.50000 +0.07	23.08	22.28	22.28	175,377
25 Jun 10	22.43000 +0.45	22.72	21.73	22.03	690,652
24 Jun 10	21.98000 -0.21	22.42	21.94	22.07	149,582
23 Jun 10	22.19000 -0.13	22.42	21.95	22.26	210,377
22 Jun 10	22.32000 +0.18	22.76	22.09	22.22	229,932
21 Jun 10	22.14000 +0.26	22.42	21.90	22.08	136,946
18 Jun 10	21.88000 +0.73	21.94	21.25	21.28	240,294
17 Jun 10	21.15000 +0.20	21.25	20.91	21.01	206,902
16 Jun 10	20.95000 -0.11	21.08	20.85	20.98	95,392
15 Jun 10	21.06000 +0.34	21.12	20.70	20.82	165,895
14 Jun 10	20.72000 +0.02	21.00	20.67	20.87	75,785
11 Jun 10	20.70000 +0.23	20.74	20.29	20.29	132,387
10 Jun 10	20.47000 +0.22	20.57	20.11	20.43	186,095
09 Jun 10	20.25000 +0.01	20.58	20.11	20.38	83,038
08 Jun 10	20.24000 -0.22	20.57	19.94	20.48	124,746
07 Jun 10	20.46000 -0.30	21.08	20.39	20.94	155,002
04 Jun 10	20.76000 -0.84	21.34	20.73	21.27	138,065
03 Jun 10	21.60000 -0.07	21.84	21.47	21.59	161,833
02 Jun 10	21.67000 +0.67	21.68	20.97	21.09	97,409
01 Jun 10	21.00000 -0.08	21.35	20.96	20.96	177,575
28 May 10	21.08000 -0.09	21.36	20.98	21.13	86,086
27 May 10	21.17000 +0.31	21.22	20.82	21.14	320,071
26 May 10	20.86000 +0.08	21.03	20.72	20.86	433,953
25 May 10	20.78000 -0.16	20.82	20.34	20.63	176,202
24 May 10	20.94000 -0.55	21.69	20.91	21.46	162,737
21 May 10	21.49000 -0.12	21.66	21.02	21.41	167,721
20 May 10	21.61000 -0.85	22.18	21.61	22.11	215,968
19 May 10	22.46000 -0.03	22.58	22.21	22.54	227,498
18 May 10	22.49000 +0.01	22.73	22.36	22.62	161,364
17 May 10	22.48000 +0.11	22.53	21.81	22.48	217,521
14 May 10	22.37000 +0.14	22.42	21.95	22.04	177,269
13 May 10	22.23000 +0.11	22.30	21.84	22.03	313,459
12 May 10	22.12000 +0.16	22.23	21.80	21.99	285,277
11 May 10	21.96000 +0.11	22.13	21.73	21.73	172,762
10 May 10	21.85000 +0.47	22.31	21.51	21.68	216,141
07 May 10	21.38000 +0.03	21.54	21.00	21.35	299,820
06 May 10	21.35000 -0.60	22.03	20.72	21.85	163,758
05 May 10	21.95000 +0.00	22.08	21.81	21.91	260,107
04 May 10	21.95000 -0.24	22.03	21.80	21.93	125,568
03 May 10	22.19000 -0.15	22.41	21.89	22.40	271,520
30 Apr 10	22.34000 -0.83	23.11	22.34	22.40	366,372
29 Apr 10	23.17000 -0.30	24.00	23.06	23.66	315,775
28 Apr 10	23.47000 -0.53	24.42	23.32	24.15	324,114
27 Apr 10	24.00000 +0.74	24.43	23.03	23.03	791,078
26 Apr 10	23.26000 +0.24	23.38	22.98	23.09	160,470
23 Apr 10	23.02000 +0.15	23.05	22.73	22.92	75,864
22 Apr 10	22.87000 +0.21	22.90	22.41	22.44	100,043
21 Apr 10	22.66000 +0.20	22.66	22.19	22.50	107,130
20 Apr 10	22.46000 +0.19	22.49	22.18	22.28	51,779
19 Apr 10	22.27000 +0.11	22.30	21.80	22.04	143,370
16 Apr 10	22.16000 -0.02	22.20	21.91	22.18	111,985
15 Apr 10	22.18000 +0.19	22.27	21.90	21.94	136,653
14 Apr 10	21.99000 +0.25	22.05	21.59	21.76	81,421
13 Apr 10	21.74000 -0.14	21.93	21.51	21.79	110,551
12 Apr 10	21.88000 +0.51	21.92	21.32	21.46	114,198
09 Apr 10	21.37000 -0.13	21.67	21.28	21.45	49,616
08 Apr 10	21.50000 -0.04	21.59	21.34	21.55	52,634
07 Apr 10	21.54000 -0.03	21.68	21.34	21.62	94,953
06 Apr 10	21.57000 +0.27	21.68	21.07	21.26	168,681
05 Apr 10	21.30000 +0.40	21.61	20.89	20.89	99,611
01 Apr 10	20.90000 -0.29	21.25	20.73	21.23	110,414
31 Mar 10	21.19000 +0.23	21.69	20.81	20.98	273,939
30 Mar 10	20.96000 +0.36	21.14	20.60	20.67	136,416
29 Mar 10	20.60000 -0.06	20.76	20.48	20.76	32,032
26 Mar 10	20.66000 +0.12	20.73	20.51	20.53	64,342
25 Mar 10	20.54000 -0.40	21.16	20.54	21.08	97,929
24 Mar 10	20.94000 -0.17	21.28	20.90	21.13	56,419
23 Mar 10	21.11000 +0.21	21.16	20.63	20.97	100,376
22 Mar 10	20.90000 +0.28	21.08	20.50	20.50	58,602
19 Mar 10	20.62000 +0.09	20.69	20.47	20.66	123,642
18 Mar 10	20.53000 +0.14	20.62	20.39	20.39	89,478
17 Mar 10	20.39000 +0.16	20.48	20.19	20.20	114,808
16 Mar 10	20.23000 -0.09	20.31	20.09	20.31	64,311
15 Mar 10	20.32000 -0.16	20.51	20.23	20.39	99,199
12 Mar 10	20.48000 -0.14	20.76	20.18	20.74	106,474
11 Mar 10	20.62000 -0.22	20.83	20.55	20.71	76,013
10 Mar 10	20.84000 +0.01	21.10	20.72	20.83	53,174
09 Mar 10	20.83000 -0.07	21.01	20.70	20.86	109,658
08 Mar 10	20.90000 -0.24	21.12	20.83	21.10	79,120
05 Mar 10	21.14000 +0.02	21.40	20.92	21.11	159,344
04 Mar 10	21.12000 +0.83	21.14	20.38	20.38	291,943
03 Mar 10	20.29000 +0.80	20.38	19.58	19.58	380,121
02 Mar 10	19.49000 +0.07	19.59	19.11	19.42	164,382
01 Mar 10	19.42000 -0.10	19.79	19.30	19.54	170,718
26 Feb 10	19.52000 -0.17	19.90	19.47	19.70	167,263
25 Feb 10	19.69000 +0.24	19.80	19.12	19.22	243,791
24 Feb 10	19.45000 -0.22	20.10	19.32	19.44	544,106
23 Feb 10	19.67000 -0.30	20.00	19.64	19.96	108,462
22 Feb 10	19.97000 -0.11	20.26	19.80	20.10	111,130
19 Feb 10	20.08000 -0.05	20.14	19.99	20.10	134,025
18 Feb 10	20.13000 +0.08	20.18	19.97	20.00	100,391
17 Feb 10	20.05000 +0.25	20.08	19.74	19.87	73,511
16 Feb 10	19.80000 +0.00	19.93	19.57	19.93	85,053
12 Feb 10	19.80000 +0.08	19.92	19.51	19.53	102,327
11 Feb 10	19.72000 -0.02	19.85	19.36	19.64	72,281
10 Feb 10	19.74000 -0.01	19.82	19.29	19.64	87,257
09 Feb 10	19.75000 +0.13	19.84	19.52	19.84	59,318
08 Feb 10	19.62000 -0.31	20.04	19.59	19.94	65,890
05 Feb 10	19.93000 +0.17	20.05	19.52	19.83	200,179
04 Feb 10	19.76000 -0.22	20.01	19.67	19.82	128,011
03 Feb 10	19.98000 +0.06	20.01	19.59	19.79	287,812
02 Feb 10	19.92000 +0.01	20.00	19.70	19.92	151,001
01 Feb 10	19.91000 +0.26	19.96	19.63	19.73	136,546
29 Jan 10	19.65000 -0.23	20.10	19.65	19.94	260,483
28 Jan 10	19.88000 -0.43	20.33	19.83	20.28	156,666
27 Jan 10	20.31000 +0.02	20.36	20.00	20.17	165,722
26 Jan 10	20.29000 -0.32	20.75	20.16	20.64	231,042
25 Jan 10	20.61000 -0.04	20.89	20.31	20.72	169,721
22 Jan 10	20.65000 -0.31	21.05	20.57	20.85	185,711
21 Jan 10	20.96000 -0.12	21.16	20.67	21.04	234,194
20 Jan 10	21.08000 -0.12	21.31	20.75	21.00	215,412
19 Jan 10	21.20000 +0.32	21.33	20.78	20.81	149,174
15 Jan 10	20.88000 -0.18	21.15	20.56	21.15	203,240
14 Jan 10	21.06000 +0.32	21.22	20.79	20.79	199,804
13 Jan 10	20.74000 +0.24	20.90	20.39	20.62	142,056
12 Jan 10	20.50000 +0.15	20.78	20.18	20.18	392,176
11 Jan 10	20.35000 +0.38	20.35	19.89	19.99	162,145
08 Jan 10	19.97000 +0.49	20.18	19.49	19.49	150,592
07 Jan 10	19.48000 -0.09	19.72	19.29	19.60	132,416
06 Jan 10	19.57000 +0.33	19.80	19.00	19.17	537,136
05 Jan 10	19.24000 -0.31	19.51	18.99	19.48	274,539
04 Jan 10	19.55000 +0.32	19.55	19.19	19.36	269,200
31 Dec 09	19.23000 -0.23	19.54	19.22	19.50	65,146
30 Dec 09	19.46000 -0.28	19.73	19.40	19.62	146,975
29 Dec 09	19.74000 +0.30	19.83	19.24	19.53	61,468
28 Dec 09	19.44000 +0.00	19.61	19.20	19.61	41,001