FUNDMANAGER.co.uk

Albany International Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	64.43000 +3.46	65.44	61.97	62.83	333,351
19 Oct 26	60.97000 +0.21	61.49	60.47	60.95	147,371
16 Oct 26	60.76000 +0.06	61.67	60.32	60.76	144,254
15 Oct 26	60.70000 +0.09	61.44	60.11	61.32	192,928
14 Oct 26	60.61000 -0.40	60.99	59.89	59.89	164,632
13 Oct 26	61.01000 +0.27	61.26	60.07	61.26	177,541
12 Oct 26	60.74000 -1.06	61.89	60.60	61.49	134,815
09 Oct 26	61.80000 +2.37	62.42	60.01	60.52	206,665
08 Oct 26	59.43000 +0.05	59.64	58.34	59.31	230,411
07 Oct 26	59.38000 +0.07	60.04	57.35	58.51	387,581
06 Oct 26	59.31000 -0.17	62.70	58.99	61.11	293,820
05 Oct 26	59.48000 -1.40	61.98	59.12	60.24	351,209
02 Oct 26	60.88000 +1.83	61.06	59.65	60.17	214,084
01 Oct 26	59.05000 -0.56	59.77	58.50	59.68	173,210
30 Sep 26	59.61000 +0.02	60.24	59.33	60.24	163,360
29 Sep 26	59.59000 -0.49	60.84	59.43	60.81	150,995
28 Sep 26	60.08000 -0.90	61.54	60.01	60.79	194,749
25 Sep 26	60.98000 +0.34	61.28	60.07	60.66	185,244
24 Sep 26	60.64000 -0.13	61.46	59.74	60.76	293,611
23 Sep 26	60.77000 +0.55	60.87	58.98	59.66	162,068
22 Sep 26	60.22000 +0.89	60.31	59.12	60.31	182,972
21 Sep 26	59.33000 -1.28	61.17	59.15	61.17	182,204
18 Sep 26	60.61000 +0.60	60.61	59.06	60.57	555,604
17 Sep 26	60.01000 -0.19	61.36	59.67	61.36	238,883
16 Sep 26	60.20000 +0.73	61.07	59.30	59.88	156,985
15 Sep 26	59.47000 -0.72	60.44	58.52	60.44	215,273
14 Sep 26	60.19000 -0.09	60.45	58.79	59.13	345,754
11 Sep 26	60.28000 +0.38	61.33	59.25	60.77	225,213
10 Sep 26	59.90000 -0.68	60.19	58.86	60.01	224,041
09 Sep 26	60.58000 -1.76	62.58	60.40	61.51	250,721
08 Sep 26	62.34000 -0.09	63.09	61.20	62.40	266,717
04 Sep 26	62.43000 -0.16	63.83	62.11	62.90	275,834
03 Sep 26	62.59000 +3.81	63.85	60.69	61.11	426,598
02 Sep 26	58.78000 +4.45	61.07	55.41	55.41	402,316
01 Sep 26	54.33000 -1.10	56.08	54.15	54.60	276,033
31 Aug 26	55.43000 -2.92	57.75	54.78	57.75	411,234
28 Aug 26	58.35000 -0.85	59.72	58.23	59.49	194,430
27 Aug 26	59.20000 +0.24	59.67	57.63	59.67	196,537
26 Aug 26	58.96000 +0.81	58.96	57.63	58.70	169,935
25 Aug 26	58.15000 -0.19	59.70	58.01	59.22	252,907
24 Aug 26	58.34000 -0.76	60.02	57.85	59.50	195,917
21 Aug 26	59.10000 +0.21	59.62	58.10	59.10	166,238
20 Aug 26	58.89000 -1.03	59.78	58.50	59.51	218,169
19 Aug 26	59.92000 -2.80	63.49	59.54	62.73	374,364
18 Aug 26	62.72000 -1.16	64.31	62.58	63.80	233,579
17 Aug 26	63.88000 -0.99	64.76	63.49	64.76	276,439
14 Aug 26	64.87000 +0.78	65.00	63.21	64.00	230,895
13 Aug 26	64.09000 +0.25	64.84	63.15	64.14	326,838
12 Aug 26	63.84000 +0.82	64.38	63.03	63.45	257,778
11 Aug 26	63.02000 +2.01	63.25	61.20	61.22	397,021
10 Aug 26	61.01000 -1.70	62.58	60.68	62.58	257,644
07 Aug 26	62.71000 +1.44	62.98	60.37	61.87	498,450
06 Aug 26	61.27000 -0.54	62.88	58.71	62.15	1,010,342
05 Aug 26	61.81000 -1.17	66.46	61.61	62.08	509,554
04 Aug 26	62.98000 -12.14	70.25	61.17	70.25	843,479
03 Aug 26	75.12000 +0.61	76.61	74.76	74.76	230,807
31 Jul 26	74.51000 +0.39	74.89	73.46	73.46	162,552
30 Jul 26	74.12000 +0.33	75.40	72.99	74.74	134,068
29 Jul 26	73.79000 -2.46	75.56	72.89	75.56	175,776
28 Jul 26	76.25000 +0.09	76.81	75.27	76.39	131,439
27 Jul 26	76.16000 +0.67	77.00	75.03	76.64	168,179
24 Jul 26	75.49000 +0.80	76.11	74.60	75.38	119,211
23 Jul 26	74.69000 +0.38	75.03	72.74	72.77	332,224
22 Jul 26	74.31000 -1.60	76.06	73.96	75.40	181,689
21 Jul 26	75.91000 +0.85	76.99	74.82	75.66	230,229
20 Jul 26	75.06000 +0.52	75.71	73.58	74.29	218,039
17 Jul 26	74.54000 +0.09	75.69	73.19	73.19	298,821
16 Jul 26	74.45000 +0.12	75.88	72.42	72.81	268,088
15 Jul 26	74.33000 +0.60	74.96	73.57	74.23	118,855
14 Jul 26	73.73000 +1.85	74.57	72.16	72.78	165,734
13 Jul 26	71.88000 -0.69	72.77	71.62	72.25	142,192
10 Jul 26	72.57000 -0.31	73.71	72.49	72.56	123,913
09 Jul 26	72.88000 +1.57	73.04	71.18	72.01	234,707
08 Jul 26	71.31000 -2.26	72.98	71.27	72.63	235,360
07 Jul 26	73.57000 -0.41	74.48	70.54	73.67	197,686
06 Jul 26	73.98000 +0.59	74.82	73.38	73.66	168,624
02 Jul 26	73.39000 -1.03	76.04	72.65	74.77	164,761
01 Jul 26	74.42000 -0.08	76.32	73.85	75.03	185,624
30 Jun 26	74.50000 -0.99	76.35	74.26	75.48	236,160
29 Jun 26	75.49000 -0.80	76.08	73.89	75.15	234,823
26 Jun 26	76.29000 +1.23	76.56	73.61	74.42	1,004,730
25 Jun 26	75.06000 +3.10	75.29	72.05	72.75	224,725
24 Jun 26	71.96000 +1.59	72.22	70.27	70.27	190,845
23 Jun 26	70.37000 -1.62	71.50	70.25	71.19	152,958
22 Jun 26	71.99000 +0.91	72.31	70.59	70.59	176,076
18 Jun 26	71.08000 +0.71	72.31	70.51	71.15	445,980
17 Jun 26	70.37000 +0.08	71.55	69.60	70.10	306,317
16 Jun 26	70.29000 -0.42	72.16	70.00	71.29	175,981
15 Jun 26	70.71000 -0.24	72.18	70.52	71.66	204,660
12 Jun 26	70.95000 +0.00	72.85	70.90	72.19	308,727
11 Jun 26	70.95000 +3.32	71.02	67.44	68.00	177,903
10 Jun 26	67.63000 -1.89	70.72	66.47	70.00	392,841
09 Jun 26	69.52000 +0.42	71.26	67.70	70.03	225,716
08 Jun 26	69.10000 +1.36	70.01	67.91	68.15	265,217
05 Jun 26	67.74000 -0.95	69.65	66.57	69.27	549,001
04 Jun 26	68.69000 +4.91	68.84	64.47	64.81	353,584
03 Jun 26	63.78000 -1.14	64.79	63.51	64.42	287,901
02 Jun 26	64.92000 +1.00	65.51	63.92	64.08	139,759
01 Jun 26	63.92000 -0.77	64.39	62.15	64.24	225,616
29 May 26	64.69000 +0.03	65.25	64.00	64.31	140,536
28 May 26	64.66000 +0.92	64.75	62.21	63.11	190,065
27 May 26	63.74000 +0.26	64.22	63.14	63.80	199,438
26 May 26	63.48000 +1.35	64.05	62.72	62.84	195,974
22 May 26	62.13000 +1.17	62.27	60.88	61.14	145,483
21 May 26	60.96000 +0.70	61.07	58.75	59.79	191,365
20 May 26	60.26000 +0.04	61.15	59.02	60.40	182,689
19 May 26	60.22000 -0.95	61.22	59.77	60.95	179,183
18 May 26	61.17000 +0.52	61.65	60.06	60.88	193,831
15 May 26	60.65000 -2.78	62.90	60.42	62.74	226,376
14 May 26	63.43000 +0.16	64.04	62.49	63.82	192,991
13 May 26	63.27000 +1.54	64.00	60.65	61.69	271,427
12 May 26	61.73000 +0.31	61.80	59.77	61.17	230,697
11 May 26	61.42000 -1.13	63.56	61.40	62.93	239,220
08 May 26	62.55000 +0.92	63.33	61.04	61.77	199,751
07 May 26	61.63000 +0.82	62.17	60.72	61.26	270,163
06 May 26	60.81000 +2.33	61.07	59.46	59.46	147,182
05 May 26	58.48000 +1.28	58.56	56.65	57.69	166,465
04 May 26	57.20000 -1.07	58.37	56.35	57.87	236,997
01 May 26	58.27000 +0.23	58.73	56.85	58.73	268,438
30 Apr 26	58.04000 +0.02	59.10	55.80	58.41	559,588
29 Apr 26	58.02000 +2.92	58.74	55.00	55.00	464,345
28 Apr 26	55.10000 -1.01	56.32	54.42	56.32	151,238
27 Apr 26	56.11000 +0.79	57.02	55.22	55.22	192,225
24 Apr 26	55.32000 -1.17	56.71	55.28	56.31	230,583
23 Apr 26	56.49000 +0.72	57.19	55.58	55.97	146,992
22 Apr 26	55.77000 -0.88	57.52	54.97	57.25	270,721
21 Apr 26	56.65000 -1.74	58.81	56.06	58.41	187,914
20 Apr 26	58.39000 +0.15	58.75	57.90	57.90	163,064
17 Apr 26	58.24000 +2.43	58.99	56.76	56.76	260,886
16 Apr 26	55.81000 -0.83	57.31	55.40	56.58	162,180
15 Apr 26	56.64000 -1.72	58.10	56.60	57.98	118,009
14 Apr 26	58.36000 +0.46	58.47	57.74	57.97	135,022
13 Apr 26	57.90000 +0.70	57.92	56.55	56.93	156,741
10 Apr 26	57.20000 +0.29	57.42	56.36	57.22	132,572
09 Apr 26	56.91000 +0.99	57.02	55.09	55.09	163,536
08 Apr 26	55.92000 +2.75	56.33	55.04	55.04	206,542
07 Apr 26	53.17000 +0.31	53.31	52.27	52.68	182,635
06 Apr 26	52.86000 +0.60	53.10	51.71	52.20	176,133
02 Apr 26	52.26000 -1.68	53.72	51.87	53.00	245,311
01 Apr 26	53.94000 +1.73	54.54	52.66	52.66	222,312
31 Mar 26	52.21000 +1.78	52.37	50.14	51.50	296,977
30 Mar 26	50.43000 -0.40	51.25	50.23	50.57	288,054
27 Mar 26	50.83000 -1.34	51.98	50.54	51.47	239,482
26 Mar 26	52.17000 -0.70	53.14	51.94	52.37	252,631
25 Mar 26	52.87000 +0.86	52.98	51.75	52.79	242,897
24 Mar 26	52.01000 +1.12	52.31	49.85	50.13	367,944
23 Mar 26	50.89000 +1.85	51.19	49.23	50.11	459,515
20 Mar 26	49.04000 -2.17	51.04	48.56	51.04	842,080
19 Mar 26	51.21000 -1.65	52.52	50.88	52.24	294,786
18 Mar 26	52.86000 -1.56	55.11	52.78	54.19	290,238
17 Mar 26	54.42000 +0.33	55.18	54.01	54.55	168,687
16 Mar 26	54.09000 +0.52	54.56	53.59	54.03	226,128
13 Mar 26	53.57000 -1.09	55.16	53.38	55.01	233,562
12 Mar 26	54.66000 -1.34	55.88	54.50	55.88	207,090
11 Mar 26	56.00000 -0.12	56.29	54.90	55.78	210,903
10 Mar 26	56.12000 -0.36	57.10	55.77	56.44	244,774
09 Mar 26	56.48000 -1.96	57.56	55.31	57.56	338,160
06 Mar 26	58.44000 -0.91	58.83	56.75	58.23	389,194
05 Mar 26	59.35000 +0.39	60.61	58.31	59.97	330,336
04 Mar 26	58.96000 +0.31	59.54	58.28	59.08	283,040
03 Mar 26	58.65000 -0.96	59.10	56.81	57.86	303,640
02 Mar 26	59.61000 +1.96	59.90	55.83	56.95	405,884
27 Feb 26	57.65000 -0.62	58.27	56.83	58.03	387,400
26 Feb 26	58.27000 +1.36	58.90	56.87	57.54	282,411
25 Feb 26	56.91000 +2.08	57.06	52.48	55.13	643,833
24 Feb 26	54.83000 -3.13	59.58	52.45	59.45	944,863
23 Feb 26	57.96000 -1.48	58.98	56.61	58.98	425,848
20 Feb 26	59.44000 -0.02	60.59	58.36	59.16	244,807
19 Feb 26	59.46000 +0.80	59.72	58.31	58.41	258,448
18 Feb 26	58.66000 +1.16	59.03	57.53	57.96	223,116
17 Feb 26	57.50000 -0.38	58.17	56.12	58.04	301,423
13 Feb 26	57.88000 +0.60	58.78	57.67	57.80	183,365
12 Feb 26	57.28000 -1.51	60.31	56.40	59.26	241,283
11 Feb 26	58.79000 -0.56	60.24	58.77	60.00	258,485
10 Feb 26	59.35000 +0.39	59.99	58.66	59.42	216,926
09 Feb 26	58.96000 +0.18	59.52	58.24	58.58	206,740
06 Feb 26	58.78000 +1.89	58.93	57.49	57.86	211,424
05 Feb 26	56.89000 -0.08	57.26	56.05	56.98	228,847
04 Feb 26	56.97000 +0.76	58.22	56.41	56.68	233,390
03 Feb 26	56.21000 -0.52	57.15	55.18	56.41	233,646
02 Feb 26	56.73000 +1.24	57.21	55.12	55.34	244,796
30 Jan 26	55.49000 -0.58	56.67	54.60	55.46	295,028
29 Jan 26	56.07000 +0.51	56.48	55.45	56.25	333,283
28 Jan 26	55.56000 -1.01	57.01	55.51	56.79	181,078
27 Jan 26	56.57000 -0.94	57.80	56.25	57.41	172,316
26 Jan 26	57.51000 -0.05	58.22	56.85	58.05	252,562
23 Jan 26	57.56000 -0.59	58.50	57.31	58.05	251,385
22 Jan 26	58.15000 +0.56	58.69	56.99	57.80	425,882
21 Jan 26	57.59000 +1.13	57.92	55.91	57.00	306,053
20 Jan 26	56.46000 -1.39	57.06	56.28	56.92	219,062
16 Jan 26	57.85000 -0.67	58.58	57.44	58.45	329,662
15 Jan 26	58.52000 +0.17	59.31	58.25	58.36	180,351
14 Jan 26	58.35000 +1.17	58.59	57.17	57.17	233,799
13 Jan 26	57.18000 +0.26	57.50	56.72	57.07	162,272
12 Jan 26	56.92000 +0.22	57.19	55.85	56.45	265,549
09 Jan 26	56.70000 +1.46	56.87	54.57	55.74	450,541
08 Jan 26	55.24000 +1.79	56.63	53.60	53.60	588,719
07 Jan 26	53.45000 -1.35	54.69	52.88	54.69	304,759
06 Jan 26	54.80000 +0.64	54.92	53.88	54.21	305,406
05 Jan 26	54.16000 +1.82	55.65	52.52	52.52	419,931
02 Jan 26	52.34000 +1.64	52.78	51.22	51.22	315,280
31 Dec 25	50.70000 -0.83	51.69	50.62	51.43	141,703
30 Dec 25	51.53000 -0.38	52.39	51.24	51.86	196,661
29 Dec 25	51.91000 +0.33	51.92	51.04	51.55	240,545
26 Dec 25	51.58000 +0.38	51.76	50.59	51.24	183,362
24 Dec 25	51.20000 +0.10	51.81	50.75	51.18	89,208
23 Dec 25	51.10000 -0.25	51.48	50.72	51.40	285,358
22 Dec 25	51.35000 +0.89	52.15	50.52	50.91	291,120
19 Dec 25	50.46000 +0.00	50.80	49.92	50.15	854,362
18 Dec 25	50.46000 +0.18	51.50	49.92	50.46	285,209
17 Dec 25	50.28000 +0.20	50.88	49.70	49.70	291,748
16 Dec 25	50.08000 -1.15	51.41	49.99	51.41	272,790
15 Dec 25	51.23000 -0.93	52.86	50.45	52.86	379,253
12 Dec 25	52.16000 -0.92	53.88	51.58	53.52	411,947
11 Dec 25	53.08000 +1.81	53.54	51.17	51.67	471,795
10 Dec 25	51.27000 +1.95	51.40	49.36	49.42	609,696
09 Dec 25	49.32000 -0.26	49.98	49.13	49.39	325,544
08 Dec 25	49.58000 -0.03	50.00	49.15	49.60	326,888
05 Dec 25	49.61000 +0.98	50.84	48.76	48.81	462,231
04 Dec 25	48.63000 +0.61	48.81	47.65	47.91	274,771
03 Dec 25	48.02000 +0.78	48.35	47.42	47.98	271,765
02 Dec 25	47.24000 -0.23	47.67	46.52	47.67	268,030
01 Dec 25	47.47000 -0.21	48.12	46.99	47.17	472,509
28 Nov 25	47.68000 +0.29	47.89	47.16	47.60	187,553
26 Nov 25	47.39000 -0.16	48.21	46.93	46.93	335,615
25 Nov 25	47.55000 +2.06	48.14	45.52	45.74	401,226
24 Nov 25	45.49000 +0.08	45.61	44.83	45.23	392,119
21 Nov 25	45.41000 +1.09	46.10	44.23	44.33	401,490
20 Nov 25	44.32000 +2.17	44.36	42.80	42.89	825,792
19 Nov 25	42.15000 -0.20	42.66	41.29	42.28	1,147,962
18 Nov 25	42.35000 +0.93	43.18	41.15	41.30	1,070,905
17 Nov 25	41.42000 -3.71	45.40	41.36	45.29	521,055
14 Nov 25	45.13000 -0.22	45.29	43.87	44.43	588,980
13 Nov 25	45.35000 -0.63	46.00	44.84	45.44	411,544
12 Nov 25	45.98000 +0.40	46.58	45.33	46.03	409,494
11 Nov 25	45.58000 -2.03	48.01	45.42	47.60	433,268
10 Nov 25	47.61000 -0.63	48.68	46.94	48.68	536,852
07 Nov 25	48.24000 -5.76	54.45	47.65	53.12	850,195
06 Nov 25	54.00000 -0.59	56.91	52.85	55.79	1,168,886
05 Nov 25	54.59000 -0.47	55.84	51.15	55.19	941,260
04 Nov 25	55.06000 -1.40	55.81	54.92	55.81	271,975
03 Nov 25	56.46000 -0.12	56.94	55.33	56.21	229,345
31 Oct 25	56.58000 -0.28	57.02	55.16	56.54	309,195
30 Oct 25	56.86000 -0.18	58.18	56.46	56.69	229,413
29 Oct 25	57.04000 -2.21	59.41	56.65	58.51	356,400
28 Oct 25	59.25000 -1.19	60.11	56.79	60.11	587,040
27 Oct 25	60.44000 +0.18	61.17	60.09	60.46	261,154
24 Oct 25	60.26000 -0.16	61.21	60.08	61.06	268,036
23 Oct 25	60.42000 +3.08	60.62	57.44	57.49	265,914
22 Oct 25	57.34000 -0.66	58.27	57.13	58.21	163,996
21 Oct 25	58.00000 +0.23	58.38	57.58	57.85	177,001
20 Oct 25	57.77000 +1.61	57.85	56.55	56.57	171,715
17 Oct 25	56.16000 -0.50	57.49	55.82	56.58	196,085
16 Oct 25	56.66000 -0.04	57.08	56.30	56.73	319,581
15 Oct 25	56.70000 +0.84	57.61	55.89	56.14	163,428
14 Oct 25	55.86000 +0.01	56.39	54.81	55.09	152,647
13 Oct 25	55.85000 +2.16	55.85	53.92	53.96	216,667
10 Oct 25	53.69000 -1.25	55.67	53.58	55.13	206,793
09 Oct 25	54.94000 -1.60	56.52	54.49	56.20	333,919
08 Oct 25	56.54000 +0.92	57.05	54.46	56.19	189,998
07 Oct 25	55.62000 -0.44	56.45	55.17	56.11	275,366
06 Oct 25	56.06000 +0.65	56.31	54.98	55.59	278,761
03 Oct 25	55.41000 +1.81	55.76	53.33	53.64	403,144
02 Oct 25	53.60000 +0.10	53.93	52.89	53.70	395,191
01 Oct 25	53.50000 +0.20	54.08	52.85	53.19	345,826
30 Sep 25	53.30000 +0.50	53.74	52.44	52.89	451,037
29 Sep 25	52.80000 -0.76	54.03	52.14	53.97	431,806
26 Sep 25	53.56000 -0.77	54.97	53.45	54.53	303,017
25 Sep 25	54.33000 -0.21	55.05	53.78	54.38	298,569
24 Sep 25	54.54000 -1.07	55.79	54.31	55.47	213,655
23 Sep 25	55.61000 -0.53	56.79	55.34	56.45	248,870
22 Sep 25	56.14000 -0.19	56.72	55.69	56.44	319,543
19 Sep 25	56.33000 -1.27	57.82	56.14	57.82	622,266
18 Sep 25	57.60000 +1.13	57.85	56.63	57.07	244,057
17 Sep 25	56.47000 -1.48	58.76	56.30	58.28	211,766
16 Sep 25	57.95000 -0.32	59.14	57.69	58.62	213,640
15 Sep 25	58.27000 +0.23	59.10	57.79	58.55	274,158
12 Sep 25	58.04000 -2.27	60.36	57.94	60.36	201,062
11 Sep 25	60.31000 +0.17	61.35	59.77	60.30	277,348
10 Sep 25	60.14000 -0.18	60.72	59.72	60.05	161,467
09 Sep 25	60.32000 -1.41	61.91	60.14	61.72	155,158
08 Sep 25	61.73000 -0.59	62.52	61.26	62.52	214,761
05 Sep 25	62.32000 -0.27	63.69	61.91	62.88	199,289
04 Sep 25	62.59000 +1.85	62.72	60.56	61.00	181,972
03 Sep 25	60.74000 -1.53	62.29	60.61	61.91	165,007
02 Sep 25	62.27000 -1.24	62.62	61.75	62.50	169,996
29 Aug 25	63.51000 -0.41	64.09	62.49	64.09	186,576
28 Aug 25	63.92000 -0.01	64.29	62.56	64.29	334,925
27 Aug 25	63.93000 -0.16	64.71	63.35	63.60	254,306
26 Aug 25	64.09000 -0.90	65.54	63.79	65.29	220,024
25 Aug 25	64.99000 -0.25	65.40	64.47	64.85	330,272
22 Aug 25	65.24000 +2.87	66.11	62.33	62.80	326,033
21 Aug 25	62.37000 +1.00	62.77	60.21	61.00	271,327
20 Aug 25	61.37000 -1.05	62.25	61.37	62.25	161,907
19 Aug 25	62.42000 +0.69	62.57	61.65	62.01	217,205
18 Aug 25	61.73000 -1.24	63.35	61.39	63.10	323,041
15 Aug 25	62.97500 -0.74	64.17	62.91	63.49	360,811
14 Aug 25	63.71000 -1.68	64.91	63.41	64.65	385,488
13 Aug 25	65.39000 +2.59	65.42	63.07	63.07	331,887
12 Aug 25	62.80000 +1.48	63.25	62.01	62.01	454,660
11 Aug 25	61.32000 +0.38	61.51	60.54	61.30	295,018
08 Aug 25	60.94000 -0.26	62.40	60.82	61.46	318,958
07 Aug 25	61.20000 +0.03	61.67	60.32	61.25	325,859
06 Aug 25	61.17000 +1.09	61.51	60.02	60.97	369,818
05 Aug 25	60.08000 +1.63	60.26	58.44	58.56	409,112
04 Aug 25	58.45000 +2.57	58.71	56.07	56.23	506,187
01 Aug 25	55.88000 +1.69	56.40	52.40	52.81	821,412
31 Jul 25	54.19000 -16.77	67.28	50.60	67.28	1,696,087
30 Jul 25	70.96000 -0.47	71.88	70.21	71.88	176,712
29 Jul 25	71.43000 -0.90	72.91	70.85	72.91	207,386
28 Jul 25	72.33000 +0.10	72.92	72.12	72.46	262,742
25 Jul 25	72.23000 +0.42	72.81	70.72	72.40	149,676
24 Jul 25	71.81000 -0.72	72.38	71.58	72.00	120,022
23 Jul 25	72.53000 +1.30	72.59	71.67	71.81	143,066
22 Jul 25	71.23000 +1.28	71.55	69.76	69.84	152,249
21 Jul 25	69.95000 +0.16	70.46	69.32	69.97	204,569
18 Jul 25	69.79000 +0.01	70.75	69.40	70.08	207,776
17 Jul 25	69.78000 +1.88	70.03	68.12	68.12	280,010
16 Jul 25	67.90000 +0.08	68.31	67.04	67.83	156,438
15 Jul 25	67.82000 -1.71	69.87	67.79	69.87	174,083
14 Jul 25	69.53000 -0.18	69.71	68.61	69.57	186,456
11 Jul 25	69.71000 -1.29	70.64	69.23	70.29	218,852
10 Jul 25	71.00000 +0.18	71.79	69.86	70.74	199,999
09 Jul 25	70.82000 +0.51	70.90	69.96	70.27	302,954
08 Jul 25	70.31000 -0.48	71.49	70.26	70.94	246,778
07 Jul 25	70.79000 -1.44	72.43	70.61	71.57	210,952
03 Jul 25	72.23000 +0.36	73.00	72.04	72.33	150,568
02 Jul 25	71.87000 +1.32	71.93	70.33	70.82	208,610
01 Jul 25	70.55000 +0.42	71.89	69.65	69.76	263,093
30 Jun 25	70.13000 +0.62	70.93	68.83	70.13	513,071
27 Jun 25	69.51000 +0.33	70.42	69.11	69.27	623,258
26 Jun 25	69.18000 +0.75	70.19	68.74	68.95	515,888
25 Jun 25	68.43000 -1.47	69.97	68.17	69.83	258,217
24 Jun 25	69.90000 -0.11	70.61	69.48	70.43	420,584
23 Jun 25	70.01000 +2.05	70.04	67.92	67.92	332,020
20 Jun 25	67.96000 +0.61	68.40	67.38	67.84	645,010
18 Jun 25	67.35000 -0.34	68.61	67.33	67.64	415,738
17 Jun 25	67.69000 -0.84	69.14	67.66	68.03	292,759
16 Jun 25	68.53000 +1.34	68.97	67.42	68.00	333,008
13 Jun 25	67.19000 -1.31	68.50	67.16	67.75	346,079
12 Jun 25	68.50000 -0.32	69.00	67.94	68.03	293,696
11 Jun 25	68.82000 +0.28	69.16	67.95	68.61	314,290
10 Jun 25	68.54000 +0.38	69.19	68.06	68.75	222,095
09 Jun 25	68.16000 +1.10	68.61	67.19	67.52	307,296
06 Jun 25	67.06000 +0.54	67.35	66.64	67.35	133,660
05 Jun 25	66.52000 +0.04	67.07	66.11	66.78	137,348
04 Jun 25	66.48000 +0.22	66.93	66.19	66.56	165,875
03 Jun 25	66.26000 +1.43	66.64	64.84	64.84	274,974
02 Jun 25	64.83000 -1.24	65.71	64.36	65.61	209,146
30 May 25	66.07000 -0.69	67.00	65.74	66.61	308,122
29 May 25	66.76000 +0.91	67.29	65.73	66.41	276,909
28 May 25	65.85000 -1.65	67.57	65.79	67.40	174,851
27 May 25	67.50000 +2.16	67.60	65.79	66.48	227,577
23 May 25	65.34000 -0.43	65.84	64.47	64.47	172,527
22 May 25	65.77000 -0.01	66.02	64.96	65.35	201,092
21 May 25	65.78000 -2.11	67.53	65.68	67.40	249,686
20 May 25	67.89000 -1.51	69.01	66.91	66.91	409,182
19 May 25	69.40000 +0.30	69.54	67.98	68.15	208,538
16 May 25	69.10000 +0.67	69.30	68.02	68.48	189,042
15 May 25	68.43000 +0.96	68.60	67.43	67.73	164,402
14 May 25	67.47000 -0.82	68.18	66.84	67.87	141,445
13 May 25	68.29000 +0.14	68.86	67.96	68.75	293,082
12 May 25	68.15000 +2.59	70.19	67.66	68.81	295,628
09 May 25	65.56000 +0.35	65.93	64.99	65.61	200,724
08 May 25	65.21000 +1.03	66.15	64.70	64.87	368,447
07 May 25	64.18000 +0.50	65.26	64.01	64.23	257,275
06 May 25	63.68000 -0.16	64.64	63.15	63.17	236,039
05 May 25	63.84000 +0.40	64.41	62.64	62.65	227,362
02 May 25	63.44000 +1.23	64.41	62.27	62.84	192,357
01 May 25	62.21000 -3.55	70.21	60.97	64.95	318,369
30 Apr 25	65.76000 -0.80	65.96	63.99	65.66	223,395
29 Apr 25	66.56000 -0.02	67.17	65.82	65.96	191,382
28 Apr 25	66.58000 +0.63	67.18	65.58	65.90	177,842
25 Apr 25	65.95000 +0.48	65.95	64.55	64.76	137,013
24 Apr 25	65.47000 +2.55	65.72	62.60	62.76	244,321
23 Apr 25	62.92000 +0.09	66.03	62.16	64.93	371,077
22 Apr 25	62.83000 +0.11	63.99	61.58	63.76	356,810
21 Apr 25	62.72000 -0.70	62.82	61.23	62.82	224,010
17 Apr 25	63.42000 -0.57	64.74	63.32	63.83	220,027
16 Apr 25	63.99000 -1.09	64.91	62.77	64.80	219,190
15 Apr 25	65.08000 -0.09	66.30	64.65	65.14	280,944
14 Apr 25	65.17000 -0.01	66.06	64.08	66.06	200,615
11 Apr 25	65.18000 +1.04	65.99	63.27	63.87	266,934
10 Apr 25	64.14000 -2.25	65.00	62.46	64.17	280,110
09 Apr 25	66.39000 +6.64	67.21	59.07	59.21	364,673
08 Apr 25	59.75000 -0.56	62.86	58.96	62.40	263,985
07 Apr 25	60.31000 -1.25	63.96	57.71	59.31	444,668
04 Apr 25	61.56000 -3.63	62.67	60.21	62.30	404,393
03 Apr 25	65.19000 -5.75	67.96	64.63	67.60	228,774
02 Apr 25	70.94000 +0.74	71.54	68.94	68.94	130,378
01 Apr 25	70.20000 +1.16	70.47	68.24	68.71	249,211
31 Mar 25	69.04000 -0.34	69.62	67.59	68.84	315,843
28 Mar 25	69.38000 -2.60	72.09	68.74	72.09	249,246
27 Mar 25	71.98000 -1.44	73.57	71.72	73.52	159,187
26 Mar 25	73.42000 +0.34	74.16	72.91	73.46	175,963
25 Mar 25	73.08000 +0.25	73.26	71.82	71.82	360,958
24 Mar 25	72.83000 +1.98	72.90	71.29	71.90	665,415
21 Mar 25	70.85000 -2.62	72.74	70.49	72.43	818,691
20 Mar 25	73.47000 -1.24	74.67	73.25	73.52	325,703
19 Mar 25	74.71000 +0.82	75.15	73.45	74.42	303,921
18 Mar 25	73.89000 -0.11	74.33	73.00	73.46	285,475
17 Mar 25	74.00000 +0.02	74.57	72.30	72.30	377,238
14 Mar 25	73.98000 +1.56	75.10	73.02	73.02	308,338
13 Mar 25	72.42000 -0.43	73.85	72.30	72.85	250,668
12 Mar 25	72.85000 -1.77	75.07	72.51	74.66	280,683
11 Mar 25	74.62000 +1.67	75.16	72.63	73.35	309,728
10 Mar 25	72.95000 -0.36	74.86	72.49	72.62	302,055
07 Mar 25	73.31000 +0.93	74.01	72.22	72.26	182,311
06 Mar 25	72.38000 -1.13	73.42	71.26	72.75	142,645
05 Mar 25	73.51000 +2.05	73.87	70.91	71.55	226,088
04 Mar 25	71.46000 -3.53	73.86	71.13	73.86	221,175
03 Mar 25	74.99000 -1.58	77.36	74.70	76.84	353,337
28 Feb 25	76.57000 +2.80	76.62	73.07	73.81	388,809
27 Feb 25	73.77000 -5.05	76.90	72.36	76.54	620,515
26 Feb 25	78.82000 -1.15	80.71	78.77	80.29	223,729
25 Feb 25	79.97000 +0.30	80.61	79.67	80.26	138,136
24 Feb 25	79.67000 -0.23	81.03	79.67	80.63	102,332
21 Feb 25	79.90000 -2.54	83.65	79.85	83.65	140,164
20 Feb 25	82.44000 -0.02	82.60	81.60	82.19	82,260
19 Feb 25	82.46000 +0.22	82.95	81.29	81.29	102,448
18 Feb 25	82.24000 +1.34	82.37	80.81	81.19	108,147
14 Feb 25	80.90000 +0.15	82.08	80.62	81.52	126,326
13 Feb 25	80.75000 +1.18	81.01	79.99	80.66	109,498
12 Feb 25	79.57000 -1.11	80.38	79.16	79.36	118,935
11 Feb 25	80.68000 +0.25	80.97	79.65	79.65	61,552
10 Feb 25	80.43000 +0.37	81.25	80.02	80.47	148,539
07 Feb 25	80.06000 -0.45	80.92	79.81	80.92	132,266
06 Feb 25	80.51000 -2.45	83.35	79.91	83.21	142,259
05 Feb 25	82.96000 +1.46	83.21	81.27	82.30	153,098
04 Feb 25	81.50000 +1.78	81.53	79.37	79.37	118,235
03 Feb 25	79.72000 -1.03	80.93	77.75	79.63	118,658
31 Jan 25	80.75000 +0.43	81.58	79.82	80.14	145,746
30 Jan 25	80.32000 +0.65	81.20	80.16	80.80	117,342
29 Jan 25	79.67000 -0.48	80.73	79.47	79.95	117,800
28 Jan 25	80.15000 -1.24	81.18	79.93	81.14	98,839
27 Jan 25	81.39000 +0.45	82.30	80.25	80.87	158,297
24 Jan 25	80.94000 +0.15	81.55	79.53	79.94	154,124
23 Jan 25	80.79000 -0.48	81.85	80.37	81.23	180,098
22 Jan 25	81.27000 -1.32	82.43	80.72	82.43	187,091
21 Jan 25	82.59000 +1.26	83.25	82.26	82.26	169,193
17 Jan 25	81.33000 +0.02	82.70	80.67	82.38	99,847
16 Jan 25	81.31000 +1.02	81.75	79.95	80.52	125,865
15 Jan 25	80.29000 -0.61	82.33	80.10	82.33	217,513
14 Jan 25	80.90000 +1.12	81.03	78.58	80.49	167,511
13 Jan 25	79.78000 +1.53	79.95	77.22	77.22	236,306
10 Jan 25	78.25000 -3.35	80.76	77.53	80.32	314,997
08 Jan 25	81.60000 +0.83	81.68	79.63	79.91	192,952
07 Jan 25	80.77000 +0.47	80.79	79.31	80.22	183,807
06 Jan 25	80.30000 -0.67	81.97	79.37	81.11	293,898
03 Jan 25	80.97000 +1.77	81.21	78.93	79.55	151,885
02 Jan 25	79.20000 -0.77	81.08	78.85	80.59	138,089
31 Dec 24	79.97000 +0.21	80.79	79.87	80.45	106,822
30 Dec 24	79.76000 -0.37	80.33	78.46	79.40	132,780
27 Dec 24	80.13000 -0.68	81.13	79.33	80.26	119,345
26 Dec 24	80.81000 +0.08	80.82	80.01	80.18	109,759
24 Dec 24	80.73000 +0.83	80.73	79.57	80.11	67,167
23 Dec 24	79.90000 -1.28	80.88	79.44	80.88	230,597
20 Dec 24	81.18000 +1.93	82.95	78.22	78.22	813,296
19 Dec 24	79.25000 +1.90	79.93	77.74	77.91	238,763
18 Dec 24	77.35000 -2.76	81.20	77.12	80.65	249,270
17 Dec 24	80.11000 -1.21	80.89	79.92	80.50	169,176
16 Dec 24	81.32000 -0.64	83.06	80.79	81.50	242,360
13 Dec 24	81.96000 -0.15	82.58	81.29	81.82	162,088
12 Dec 24	82.11000 +0.20	82.48	80.42	81.72	150,766
11 Dec 24	81.91000 -0.69	84.11	81.82	83.29	208,215
10 Dec 24	82.60000 +0.56	83.54	80.49	81.86	182,271
09 Dec 24	82.04000 +1.95	83.05	80.94	81.17	224,566
06 Dec 24	80.09000 -0.31	81.61	79.93	80.82	247,148
05 Dec 24	80.40000 -1.84	82.28	80.26	81.88	300,902
04 Dec 24	82.24000 -0.85	83.51	82.09	82.83	169,273
03 Dec 24	83.09000 -2.06	85.17	82.94	85.17	198,644
02 Dec 24	85.15000 +2.25	85.19	81.46	82.92	299,010
29 Nov 24	82.90000 +0.50	83.22	82.36	82.75	142,315
27 Nov 24	82.40000 -0.67	84.11	82.35	83.84	155,196
26 Nov 24	83.07000 -3.17	85.85	83.01	85.71	315,932
25 Nov 24	86.24000 +1.46	88.13	85.03	85.50	383,329
22 Nov 24	84.78000 +2.25	85.12	82.56	82.95	260,042
21 Nov 24	82.53000 -1.03	85.25	82.21	84.31	296,904
20 Nov 24	83.56000 +0.03	84.25	82.41	82.81	508,766
19 Nov 24	83.53000 +1.67	83.83	80.72	80.72	387,092
18 Nov 24	81.86000 +1.77	82.13	79.91	80.06	261,755
15 Nov 24	80.09000 -0.43	81.86	79.82	81.16	262,527
14 Nov 24	80.52000 -1.59	83.11	80.13	82.63	220,863
13 Nov 24	82.11000 +0.83	83.22	81.78	81.79	199,700
12 Nov 24	81.28000 -2.00	83.49	81.16	83.49	248,724
11 Nov 24	83.28000 +1.32	84.29	82.23	82.63	285,907
08 Nov 24	81.96000 +0.60	83.42	80.39	81.29	331,958
07 Nov 24	81.36000 +1.23	81.86	79.43	79.93	403,022
06 Nov 24	80.13000 +6.74	80.63	76.38	76.38	413,249
05 Nov 24	73.39000 +3.09	73.78	69.95	69.95	251,326
04 Nov 24	70.30000 +0.77	71.24	68.86	68.97	307,946
01 Nov 24	69.53000 +1.61	69.67	67.97	67.97	307,095
31 Oct 24	67.92000 -2.83	73.60	67.39	73.60	438,010
30 Oct 24	70.75000 -0.92	72.24	70.68	70.93	185,567
29 Oct 24	71.67000 -0.58	72.36	71.20	71.48	251,797
28 Oct 24	72.25000 +1.14	73.07	71.65	71.77	298,012
25 Oct 24	71.11000 -0.37	72.68	71.08	72.13	138,564
24 Oct 24	71.48000 -1.83	73.50	70.80	73.32	210,489
23 Oct 24	73.31000 +1.04	73.71	71.78	71.86	179,633
22 Oct 24	72.27000 -1.20	73.37	71.44	73.37	202,058
21 Oct 24	73.47000 -1.04	74.82	71.93	74.78	494,560
18 Oct 24	74.51000 -0.88	75.84	74.28	75.81	251,547
17 Oct 24	75.39000 +0.14	75.60	74.22	75.60	279,517
16 Oct 24	75.25000 +1.20	75.70	74.06	74.81	240,271
15 Oct 24	74.05000 +1.00	75.02	72.96	72.96	168,312
14 Oct 24	73.05000 +0.70	73.09	71.58	72.04	210,270
11 Oct 24	72.35000 +2.13	72.72	70.36	70.53	195,667
10 Oct 24	70.22000 -1.26	70.54	69.19	70.53	380,032
09 Oct 24	71.48000 -1.34	73.09	71.39	72.53	221,146
08 Oct 24	72.82000 -1.32	74.41	72.47	74.41	231,622
07 Oct 24	74.14000 -3.58	77.54	73.58	77.27	287,903
04 Oct 24	77.72000 +0.39	79.01	77.21	78.44	290,696
03 Oct 24	77.33000 -9.59	83.82	77.07	82.50	262,542
02 Oct 24	86.92000 -0.54	88.17	86.87	86.91	54,853
01 Oct 24	87.46000 -1.39	88.29	86.34	88.29	106,604
30 Sep 24	88.85000 +1.66	88.92	86.01	87.03	150,805
27 Sep 24	87.19000 +0.03	89.25	87.17	88.11	111,155
26 Sep 24	87.16000 +0.57	88.45	86.89	87.78	139,957
25 Sep 24	86.59000 +0.01	86.91	85.91	86.91	143,022
24 Sep 24	86.58000 +0.31	87.21	85.98	86.77	120,268
23 Sep 24	86.27000 -0.74	87.56	86.22	87.54	79,628
20 Sep 24	87.01000 -1.46	88.05	86.49	87.86	480,259
19 Sep 24	88.47000 +1.46	89.66	87.69	89.66	102,073
18 Sep 24	87.01000 +0.46	89.51	85.93	86.74	132,344
17 Sep 24	86.55000 +0.76	87.69	85.80	86.24	120,515
16 Sep 24	85.79000 +0.35	86.39	84.60	86.08	134,069
13 Sep 24	85.44000 +0.56	87.03	84.79	86.17	110,324
12 Sep 24	84.88000 +0.67	85.56	83.70	84.99	98,592
11 Sep 24	84.21000 -1.26	84.50	82.14	84.50	299,677
10 Sep 24	85.47000 +0.28	85.71	84.39	85.71	80,896
09 Sep 24	85.19000 +0.62	85.69	84.14	84.93	299,448
06 Sep 24	84.57000 -1.82	87.55	84.53	86.93	144,883
05 Sep 24	86.39000 -3.02	89.46	86.02	89.06	99,009
04 Sep 24	89.41000 +0.45	90.33	88.83	88.85	111,855
03 Sep 24	88.96000 -5.20	93.42	88.93	92.56	147,390
30 Aug 24	94.16000 +1.08	94.20	92.47	92.83	101,507
29 Aug 24	93.08000 +0.73	94.05	91.94	93.27	97,698
28 Aug 24	92.35000 +0.67	93.18	91.05	91.65	100,691
27 Aug 24	91.68000 +0.10	92.19	90.71	91.27	68,307
26 Aug 24	91.58000 +0.16	93.39	91.56	92.44	83,392
23 Aug 24	91.42000 +2.25	92.54	90.17	90.17	120,316
22 Aug 24	89.17000 -0.15	90.14	88.50	89.22	186,506
21 Aug 24	89.32000 +0.83	89.50	87.70	88.94	108,916
20 Aug 24	88.49000 -0.92	88.98	87.68	88.98	63,813
19 Aug 24	89.41000 +0.49	89.79	88.54	89.37	61,438
16 Aug 24	88.92000 -0.39	89.47	88.26	89.12	71,606
15 Aug 24	89.31000 +1.87	90.26	88.99	89.76	84,170
14 Aug 24	87.44000 -0.57	88.87	86.99	88.87	88,613
13 Aug 24	88.01000 +1.11	88.59	86.17	87.86	158,283
12 Aug 24	86.90000 -2.13	89.06	86.71	88.83	102,595
09 Aug 24	89.03000 -0.05	89.46	87.85	88.93	129,422
08 Aug 24	89.08000 +1.68	89.86	87.84	88.28	157,422
07 Aug 24	87.40000 +1.57	90.36	86.59	87.80	263,295
06 Aug 24	85.83000 +1.47	86.73	83.79	83.79	113,855
05 Aug 24	84.36000 -2.31	85.01	81.37	82.30	219,912
02 Aug 24	86.67000 -3.16	87.24	85.73	86.26	183,842
01 Aug 24	89.83000 -3.75	94.14	89.11	93.38	195,051
31 Jul 24	93.58000 +0.56	95.47	92.18	93.05	151,519
30 Jul 24	93.02000 +0.99	93.41	91.76	92.76	118,009
29 Jul 24	92.03000 -0.08	93.33	91.63	92.50	107,307
26 Jul 24	92.11000 +0.55	93.70	91.80	93.18	87,970
25 Jul 24	91.56000 +1.69	93.34	90.44	90.44	173,173
24 Jul 24	89.87000 -1.21	92.35	89.85	90.83	93,466
23 Jul 24	91.08000 +0.68	92.55	90.16	90.16	155,132
22 Jul 24	90.40000 +1.49	90.69	88.33	89.20	105,316
19 Jul 24	88.91000 -0.98	90.58	88.68	89.91	133,621
18 Jul 24	89.89000 -1.56	92.33	89.41	90.53	122,241
17 Jul 24	91.45000 -2.18	94.54	91.23	92.59	181,008
16 Jul 24	93.63000 +3.82	93.95	90.79	91.38	144,252
15 Jul 24	89.81000 +2.22	90.49	87.34	88.60	113,493
12 Jul 24	87.59000 +1.20	88.74	87.42	87.77	114,585
11 Jul 24	86.39000 +3.66	87.17	84.18	85.18	141,095
10 Jul 24	82.73000 +1.44	82.91	81.40	81.96	70,212
09 Jul 24	81.29000 -1.26	82.79	81.25	82.17	87,482
08 Jul 24	82.55000 +0.11	84.37	82.53	83.26	103,267
05 Jul 24	82.44000 -0.35	83.09	81.58	82.27	75,828
03 Jul 24	82.79000 +0.03	83.47	82.26	83.20	58,044
02 Jul 24	82.76000 +0.40	83.47	82.53	82.53	94,574
01 Jul 24	82.36000 -2.09	84.46	81.81	84.39	129,917
28 Jun 24	84.45000 -0.52	86.21	84.04	85.74	765,738
27 Jun 24	84.97000 +0.65	85.20	84.29	84.88	81,842
26 Jun 24	84.32000 +0.18	85.37	83.20	83.83	109,768
25 Jun 24	84.14000 -1.52	85.27	83.83	85.06	98,852
24 Jun 24	85.66000 +0.53	86.24	85.04	85.47	111,505
21 Jun 24	85.13000 +1.19	85.33	83.51	84.50	398,926
20 Jun 24	83.94000 -1.17	85.88	83.76	84.42	92,024
18 Jun 24	85.11000 +0.61	85.17	83.88	84.59	115,956
17 Jun 24	84.50000 +1.21	84.60	82.58	82.76	102,830
14 Jun 24	83.29000 -1.27	83.80	82.01	83.24	103,443
13 Jun 24	84.56000 -1.23	85.42	83.84	85.42	114,387
12 Jun 24	85.79000 +2.23	87.05	85.56	86.02	125,902
11 Jun 24	83.56000 -0.04	83.58	81.83	83.20	157,448
10 Jun 24	83.60000 -0.77	84.00	82.91	83.40	102,754
07 Jun 24	84.37000 -1.70	85.68	84.30	84.87	65,825
06 Jun 24	86.07000 -1.89	87.83	85.68	87.49	102,320
05 Jun 24	87.96000 +1.14	88.06	86.49	87.18	80,129
04 Jun 24	86.82000 -0.13	87.64	86.28	86.46	95,919
03 Jun 24	86.95000 -0.77	89.33	86.88	89.03	108,132
31 May 24	87.72000 +1.13	87.92	86.51	86.51	189,534
30 May 24	86.59000 +1.25	86.92	85.49	86.19	178,235
29 May 24	85.34000 -2.05	85.72	84.91	85.46	98,872
28 May 24	87.39000 -0.89	88.71	87.21	88.71	78,746
24 May 24	88.28000 -0.27	89.17	87.78	89.17	84,634
23 May 24	88.55000 -1.64	90.17	88.20	90.17	105,197
22 May 24	90.19000 -0.53	90.78	89.81	90.26	116,272
21 May 24	90.72000 +0.17	91.10	90.12	90.12	67,264
20 May 24	90.55000 +0.45	91.07	89.98	89.98	78,910
17 May 24	90.10000 +0.01	90.52	89.75	90.26	70,244
16 May 24	90.09000 -0.82	90.85	89.82	90.54	102,788
15 May 24	90.91000 +0.11	91.90	90.91	91.66	107,779
14 May 24	90.80000 +1.04	91.62	90.44	91.12	128,946
13 May 24	89.76000 +0.93	89.91	89.06	89.61	116,623
10 May 24	88.83000 -0.13	89.96	88.37	89.11	82,050
09 May 24	88.96000 +1.07	89.31	88.15	88.20	107,581
08 May 24	87.89000 +0.33	88.70	86.71	86.71	108,717
07 May 24	87.56000 +0.92	88.20	86.45	86.80	210,075
06 May 24	86.64000 +1.97	87.38	85.68	86.06	139,516
03 May 24	84.67000 +1.01	85.52	83.39	85.05	289,734
02 May 24	83.66000 +1.95	83.69	81.41	82.51	244,105
01 May 24	81.71000 +1.96	83.75	79.76	80.11	328,915
30 Apr 24	79.75000 -8.55	86.82	78.55	85.65	519,130
29 Apr 24	88.30000 +0.62	88.74	87.67	87.67	161,251
26 Apr 24	87.68000 +0.30	88.11	87.33	87.80	125,087
25 Apr 24	87.38000 -0.70	87.92	86.58	87.44	129,616
24 Apr 24	88.08000 +0.00	88.32	87.20	87.46	191,242
23 Apr 24	88.08000 +0.51	88.55	87.59	87.59	198,669
22 Apr 24	87.57000 -0.66	88.76	87.27	88.63	136,062
19 Apr 24	88.23000 +0.40	89.18	87.50	87.69	150,688
18 Apr 24	87.83000 -0.12	89.43	87.76	88.31	187,960
17 Apr 24	87.95000 -0.53	89.84	87.93	89.35	170,938
16 Apr 24	88.48000 -1.00	89.33	88.00	88.60	162,206
15 Apr 24	89.48000 -0.06	90.53	88.93	89.98	120,356
12 Apr 24	89.54000 -1.62	90.59	88.77	90.35	199,746
11 Apr 24	91.16000 +2.37	91.45	88.54	89.18	412,021
10 Apr 24	88.79000 -0.79	88.82	86.93	87.10	181,974
09 Apr 24	89.58000 +0.86	89.82	88.39	88.88	100,823
08 Apr 24	88.72000 -0.40	89.96	88.60	89.71	155,098
05 Apr 24	89.12000 -0.01	89.98	88.59	88.72	140,432
04 Apr 24	89.13000 -0.05	90.57	88.68	89.69	208,139
03 Apr 24	89.18000 +0.45	89.45	87.94	87.94	165,330
02 Apr 24	88.73000 -1.94	90.04	87.91	90.04	225,610
01 Apr 24	90.67000 -2.84	94.06	90.66	94.06	130,178
28 Mar 24	93.51000 -2.98	94.39	92.38	94.26	198,078
27 Mar 24	96.49000 +1.87	96.49	95.00	95.66	97,060
26 Mar 24	94.62000 +2.06	94.73	92.59	93.35	132,811
25 Mar 24	92.56000 -0.71	93.99	92.45	93.96	66,226
22 Mar 24	93.27000 -1.50	94.91	93.21	94.91	86,165
21 Mar 24	94.77000 +1.42	94.94	93.49	93.78	90,215
20 Mar 24	93.35000 +1.39	93.99	91.25	91.40	99,621
19 Mar 24	91.96000 +0.23	92.82	91.11	91.70	155,914
18 Mar 24	91.73000 -0.45	92.44	91.32	92.10	121,092
15 Mar 24	92.18000 +0.70	92.38	90.90	90.90	294,501
14 Mar 24	91.48000 -1.80	92.63	90.65	92.50	99,953
13 Mar 24	93.28000 -0.05	93.86	92.59	93.00	103,902
12 Mar 24	93.33000 -1.64	94.63	93.31	94.50	125,092
11 Mar 24	94.97000 -0.51	95.29	94.19	94.67	62,537
08 Mar 24	95.48000 -0.61	97.60	95.43	97.08	82,003
07 Mar 24	96.09000 +2.01	96.22	94.84	95.10	81,461
06 Mar 24	94.08000 +1.59	94.15	93.00	93.40	152,462
05 Mar 24	92.49000 -1.21	93.96	91.68	93.00	82,717
04 Mar 24	93.70000 -0.15	94.54	93.26	93.99	74,266
01 Mar 24	93.85000 -0.02	94.23	92.66	93.99	99,366
29 Feb 24	93.87000 +1.02	94.55	92.79	94.20	99,895
28 Feb 24	92.85000 -1.64	94.20	91.84	93.85	97,854
27 Feb 24	94.49000 +1.96	98.73	92.54	96.99	125,406
26 Feb 24	92.53000 +1.03	92.62	90.65	90.65	89,030
23 Feb 24	91.50000 -0.25	92.14	91.16	91.48	136,223
22 Feb 24	91.75000 -0.69	92.52	91.31	92.17	83,061
21 Feb 24	92.44000 +0.17	92.71	91.58	92.40	82,449
20 Feb 24	92.27000 -1.66	93.52	91.63	92.64	126,797
16 Feb 24	93.93000 +0.33	94.83	92.68	93.08	108,365
15 Feb 24	93.60000 +3.36	93.75	91.18	91.18	102,183
14 Feb 24	90.24000 +1.71	90.35	88.73	89.97	114,187
13 Feb 24	88.53000 -3.24	89.93	86.99	88.58	152,738
12 Feb 24	91.77000 +1.17	92.02	90.65	90.82	84,701
09 Feb 24	90.60000 +1.58	90.72	89.00	89.02	77,884
08 Feb 24	89.02000 +0.93	89.36	87.76	88.56	100,719
07 Feb 24	88.09000 -0.78	88.99	87.87	88.87	49,819
06 Feb 24	88.87000 +1.07	89.45	87.62	87.62	62,209
05 Feb 24	87.80000 -2.05	88.45	87.22	88.45	73,372
02 Feb 24	89.85000 -0.26	90.26	88.73	88.73	81,308
01 Feb 24	90.11000 +1.20	90.19	88.27	89.35	106,422
31 Jan 24	88.91000 -2.94	92.30	88.80	92.30	108,737
30 Jan 24	91.85000 -0.07	91.95	91.17	91.17	67,002
29 Jan 24	91.92000 +2.35	91.97	89.27	89.27	114,606
26 Jan 24	89.57000 +0.40	90.20	89.10	89.73	98,757
25 Jan 24	89.17000 +1.12	89.74	88.46	89.46	130,265
24 Jan 24	88.05000 -1.15	90.22	87.59	90.22	101,349
23 Jan 24	89.20000 -0.47	90.52	88.64	90.52	122,926
22 Jan 24	89.67000 +1.67	89.94	88.92	88.92	155,443
19 Jan 24	88.00000 +1.23	88.11	85.90	87.09	116,846
18 Jan 24	86.77000 +1.01	86.80	85.63	86.25	91,859
17 Jan 24	85.76000 -1.68	87.03	85.53	86.16	100,039
16 Jan 24	87.44000 -4.14	90.84	87.37	90.35	271,614
12 Jan 24	91.58000 +1.23	92.50	90.25	91.66	602,728
11 Jan 24	90.35000 -0.76	90.99	89.40	90.73	168,300
10 Jan 24	91.11000 +0.12	91.63	90.70	91.36	91,320
09 Jan 24	90.99000 -1.34	91.41	90.12	90.75	78,064
08 Jan 24	92.33000 +0.05	92.58	90.23	92.01	93,106
05 Jan 24	92.28000 -0.27	93.23	91.54	91.60	95,312
04 Jan 24	92.55000 -0.94	94.00	92.29	93.91	151,956
03 Jan 24	93.49000 -3.85	97.23	93.40	96.95	144,284
02 Jan 24	97.34000 -0.88	98.88	96.48	97.35	89,052
29 Dec 23	98.22000 -0.28	99.10	97.95	98.63	90,682
28 Dec 23	98.50000 -0.46	99.37	98.13	98.78	79,710
27 Dec 23	98.96000 +0.46	99.41	98.45	98.69	95,498
26 Dec 23	98.50000 +1.18	98.78	97.44	97.89	93,444
22 Dec 23	97.32000 +1.96	97.36	96.02	96.08	195,386
21 Dec 23	95.36000 +0.35	96.11	94.46	96.06	91,399
20 Dec 23	95.01000 -2.24	98.68	94.72	97.42	143,766
19 Dec 23	97.25000 +1.63	97.66	95.54	96.22	140,396
18 Dec 23	95.62000 +0.28	95.83	94.36	95.32	129,032
15 Dec 23	95.34000 -0.75	96.69	95.15	96.48	679,976
14 Dec 23	96.09000 +2.51	96.60	94.78	95.37	165,498
13 Dec 23	93.58000 +2.73	94.05	90.21	90.45	139,625
12 Dec 23	90.85000 +0.62	91.33	89.16	90.09	151,761
11 Dec 23	90.23000 +1.10	90.71	89.53	89.53	249,226
08 Dec 23	89.13000 +0.99	90.14	88.29	88.29	110,880
07 Dec 23	88.14000 +1.06	88.17	86.57	86.89	138,184
06 Dec 23	87.08000 -0.69	89.68	87.03	88.69	131,104
05 Dec 23	87.77000 -1.62	89.38	87.32	89.38	201,883
04 Dec 23	89.39000 +0.75	89.75	88.21	88.21	130,534
01 Dec 23	88.64000 +2.82	88.86	85.73	86.10	145,326
30 Nov 23	85.82000 +0.32	86.16	84.37	86.02	175,298
29 Nov 23	85.50000 +0.11	86.12	85.00	86.12	157,584
28 Nov 23	85.39000 -0.12	85.86	84.56	85.43	180,864
27 Nov 23	85.51000 +0.27	85.85	84.00	84.70	93,675
24 Nov 23	85.24000 +0.87	85.72	83.82	84.48	40,502
22 Nov 23	84.37000 +0.73	85.06	83.57	84.38	53,359
21 Nov 23	83.64000 -1.05	84.49	83.09	84.01	57,152
20 Nov 23	84.69000 -0.75	85.93	84.55	85.93	68,766
17 Nov 23	85.44000 -0.29	86.65	85.10	86.32	153,977
16 Nov 23	85.73000 +0.16	86.23	84.89	85.79	113,656
15 Nov 23	85.57000 -0.98	87.28	85.46	86.20	97,213
14 Nov 23	86.55000 +4.11	86.79	84.42	84.42	135,563
13 Nov 23	82.44000 -0.44	83.78	82.42	82.51	95,263
10 Nov 23	82.88000 -0.12	83.87	81.69	83.87	162,376
09 Nov 23	83.00000 +1.00	84.32	82.56	83.12	123,895
08 Nov 23	82.00000 -3.28	85.08	81.19	85.08	211,105
07 Nov 23	85.28000 -2.20	87.89	83.37	87.89	250,101
06 Nov 23	87.48000 +0.18	87.84	86.81	86.81	184,195
03 Nov 23	87.30000 +2.13	87.85	86.25	87.11	165,520
02 Nov 23	85.17000 +3.01	85.48	82.84	83.69	144,327
01 Nov 23	82.16000 +0.55	82.59	79.96	81.23	125,990
31 Oct 23	81.61000 +1.75	82.02	78.51	79.49	140,248
30 Oct 23	79.86000 +1.38	79.96	78.90	79.69	135,117
27 Oct 23	78.48000 -2.20	80.37	78.20	80.37	81,072
26 Oct 23	80.68000 +0.52	81.53	80.30	80.64	85,571
25 Oct 23	80.16000 -0.61	81.76	79.86	80.24	85,344
24 Oct 23	80.77000 -0.78	82.65	80.26	82.30	104,112
23 Oct 23	81.55000 -1.68	83.81	81.45	83.02	151,037
20 Oct 23	83.23000 -1.46	85.21	83.06	85.21	140,634
19 Oct 23	84.69000 -0.47	85.77	84.26	85.50	213,371
18 Oct 23	85.16000 -1.00	85.37	84.04	85.35	152,460
17 Oct 23	86.16000 +0.67	87.33	84.96	84.96	120,181
16 Oct 23	85.49000 +0.94	86.39	85.30	85.59	122,148
13 Oct 23	84.55000 -1.65	87.09	84.36	86.54	91,056
12 Oct 23	86.20000 -0.95	87.49	85.28	87.49	78,380
11 Oct 23	87.15000 +0.43	87.57	86.60	86.62	79,849
10 Oct 23	86.72000 +0.44	87.57	86.07	87.03	98,737
09 Oct 23	86.28000 +1.53	86.40	84.04	84.82	77,788
06 Oct 23	84.75000 +0.58	85.47	83.35	84.07	96,672
05 Oct 23	84.17000 -0.90	85.28	83.72	84.89	93,415
04 Oct 23	85.07000 +0.02	85.29	83.58	85.29	66,801
03 Oct 23	85.05000 -0.20	86.19	84.96	84.96	98,113
02 Oct 23	85.25000 -1.03	86.28	84.71	86.03	133,700
29 Sep 23	86.28000 -1.21	88.06	86.05	88.03	147,792
28 Sep 23	87.49000 +1.58	87.94	86.16	86.16	188,718
27 Sep 23	85.91000 +2.38	86.33	83.73	83.82	122,368
26 Sep 23	83.53000 -1.81	85.30	83.48	84.82	112,424
25 Sep 23	85.34000 -0.40	85.80	84.66	84.98	158,804
22 Sep 23	85.74000 -0.92	86.88	85.64	86.44	74,882
21 Sep 23	86.66000 -1.49	87.89	86.65	87.27	65,865
20 Sep 23	88.15000 -0.88	90.31	88.09	89.60	81,774
19 Sep 23	89.03000 -1.80	90.96	88.08	90.62	141,285
18 Sep 23	90.83000 +5.36	91.28	87.89	88.16	184,023
15 Sep 23	85.47000 -0.60	86.53	84.98	85.97	452,111
14 Sep 23	86.07000 +1.34	86.24	85.40	85.43	104,769
13 Sep 23	84.73000 -0.55	85.49	84.61	85.12	119,341
12 Sep 23	85.28000 -0.85	86.15	84.85	86.00	100,083
11 Sep 23	86.13000 -0.23	87.00	85.36	86.51	95,831
08 Sep 23	86.36000 -1.16	87.76	86.00	87.76	104,846
07 Sep 23	87.52000 -0.89	88.65	87.15	88.65	161,419
06 Sep 23	88.41000 -1.42	90.14	88.29	90.01	218,312
05 Sep 23	89.83000 -3.50	93.46	89.75	92.38	160,898
01 Sep 23	93.33000 +0.61	94.42	92.85	93.16	77,930
31 Aug 23	92.72000 -1.61	94.71	92.59	94.40	112,066
30 Aug 23	94.33000 +0.06	95.24	94.03	94.03	70,405
29 Aug 23	94.27000 -0.23	94.58	93.68	94.23	96,492
28 Aug 23	94.50000 +0.79	95.02	94.13	94.13	191,444
25 Aug 23	93.71000 +0.59	94.21	92.46	93.54	161,841
24 Aug 23	93.12000 -0.87	94.67	93.09	93.31	183,226
23 Aug 23	93.99000 +0.32	94.03	92.83	93.60	105,542
22 Aug 23	93.67000 +2.00	93.92	91.61	91.92	131,041
21 Aug 23	91.67000 -0.46	92.13	90.71	91.96	203,832
18 Aug 23	92.13000 +1.68	92.35	89.69	89.69	155,720
17 Aug 23	90.45000 +0.40	90.82	90.08	90.19	166,569
16 Aug 23	90.05000 -0.13	90.87	89.70	89.93	109,736
15 Aug 23	90.18000 -0.94	90.79	89.62	90.79	63,215
14 Aug 23	91.12000 +0.00	91.61	89.86	90.70	102,651
11 Aug 23	91.12000 +0.27	91.48	90.75	90.80	100,869
10 Aug 23	90.85000 -0.72	92.20	90.26	91.49	93,836
09 Aug 23	91.57000 -0.07	91.68	90.76	91.54	124,568
08 Aug 23	91.64000 -4.91	96.03	91.31	95.47	194,454
07 Aug 23	96.55000 +1.17	96.95	95.48	95.48	53,131
04 Aug 23	95.38000 +0.27	96.56	95.01	95.06	86,374
03 Aug 23	95.11000 -0.87	96.48	95.08	95.91	98,735
02 Aug 23	95.98000 -0.91	96.73	95.78	95.78	92,741
01 Aug 23	96.89000 +0.61	97.33	95.79	96.47	109,844
31 Jul 23	96.28000 +1.14	97.36	94.90	95.15	188,850
28 Jul 23	95.14000 +1.12	95.34	94.01	94.01	230,830
27 Jul 23	94.02000 -1.23	95.55	90.64	91.08	313,447
26 Jul 23	95.25000 +0.84	96.46	93.95	93.95	260,831
25 Jul 23	94.41000 +0.63	94.47	92.67	93.01	118,311
24 Jul 23	93.78000 +0.85	93.99	92.75	93.11	82,696
21 Jul 23	92.93000 -1.40	94.76	92.93	94.76	104,427
20 Jul 23	94.33000 +0.92	94.77	93.66	93.96	162,247
19 Jul 23	93.41000 -0.79	94.39	92.47	94.39	90,888
18 Jul 23	94.20000 +0.45	94.95	93.02	93.52	84,438
17 Jul 23	93.75000 +0.27	94.95	93.23	93.34	121,124
14 Jul 23	93.48000 +2.38	94.34	92.28	93.08	185,083
13 Jul 23	91.10000 +0.61	91.46	90.19	90.38	86,725
12 Jul 23	90.49000 +0.46	91.57	90.48	91.57	158,326
11 Jul 23	90.03000 -0.67	91.50	89.72	90.73	92,263
10 Jul 23	90.70000 +0.50	91.21	89.90	89.90	112,573
07 Jul 23	90.20000 +0.61	90.55	89.36	89.67	123,702
06 Jul 23	89.59000 -1.01	90.25	88.80	89.52	142,149
05 Jul 23	90.60000 -1.86	91.85	90.54	91.85	165,067
03 Jul 23	92.46000 -0.82	93.11	91.93	92.56	54,478
30 Jun 23	93.28000 +0.89	95.25	92.83	93.43	163,502
29 Jun 23	92.39000 +1.36	92.83	91.23	91.23	119,052
28 Jun 23	91.03000 +0.98	91.05	89.61	90.09	162,416
27 Jun 23	90.05000 +0.04	90.53	89.46	90.34	141,380
26 Jun 23	90.01000 +0.47	90.83	89.49	89.49	134,780
23 Jun 23	89.54000 -0.54	89.76	88.50	88.74	973,222
22 Jun 23	90.08000 -0.46	90.21	89.26	90.17	293,835
21 Jun 23	90.54000 +0.38	90.96	89.43	89.57	123,017
20 Jun 23	90.16000 -0.09	90.63	89.15	90.09	149,697
16 Jun 23	90.25000 -0.81	91.68	89.69	91.68	382,688
15 Jun 23	91.06000 -0.15	91.85	90.34	90.89	154,544
14 Jun 23	91.21000 +0.00	92.44	90.94	92.44	163,857
13 Jun 23	91.21000 -0.05	92.97	90.77	91.30	169,102
12 Jun 23	91.26000 +0.41	91.79	89.99	91.14	98,533
09 Jun 23	90.85000 -0.75	91.31	90.41	91.31	61,323
08 Jun 23	91.60000 -0.31	92.86	90.92	91.67	104,529
07 Jun 23	91.91000 +2.39	92.31	89.86	89.86	213,691
06 Jun 23	89.52000 +1.79	90.14	87.21	87.21	251,897
05 Jun 23	87.73000 -3.00	89.74	86.00	89.68	185,200
02 Jun 23	90.73000 +4.79	90.89	87.22	87.33	181,755
01 Jun 23	85.94000 +1.02	86.08	84.35	85.08	178,017
31 May 23	84.92000 -1.44	86.79	83.89	86.26	207,783
30 May 23	86.36000 -0.52	87.48	85.33	86.96	403,127
26 May 23	86.88000 +0.79	87.23	85.88	85.93	113,806
25 May 23	86.09000 +0.09	86.33	84.68	85.86	182,786
24 May 23	86.00000 -2.08	88.08	85.97	88.08	136,253
23 May 23	88.08000 -1.77	89.53	87.87	89.53	140,546
22 May 23	89.85000 -0.07	90.79	89.15	90.35	123,498
19 May 23	89.92000 -1.11	92.18	89.50	92.18	268,828
18 May 23	91.03000 +0.55	91.26	89.89	90.48	97,984
17 May 23	90.48000 +0.91	91.25	89.34	90.43	163,629
16 May 23	89.57000 -1.43	90.62	89.22	90.12	74,674
15 May 23	91.00000 +0.46	91.53	90.30	90.88	78,355
12 May 23	90.54000 +0.00	90.80	89.95	90.76	85,436
11 May 23	90.54000 -0.36	90.79	89.56	89.97	106,466
10 May 23	90.90000 +0.22	91.72	89.47	91.72	76,123
09 May 23	90.68000 -0.03	91.18	89.85	90.20	75,359
08 May 23	90.71000 -1.26	92.24	90.19	91.80	67,056
05 May 23	91.97000 +2.02	92.67	91.20	91.20	117,224
04 May 23	89.95000 -2.17	92.80	89.30	91.61	147,415
03 May 23	92.12000 -0.23	93.54	91.68	92.66	153,886
02 May 23	92.35000 +1.22	92.65	89.93	90.55	133,541
01 May 23	91.13000 -0.08	93.19	90.65	90.65	108,955
28 Apr 23	91.21000 -0.31	92.44	90.26	90.88	145,664
27 Apr 23	91.52000 +5.22	92.01	88.58	88.58	166,824
26 Apr 23	86.30000 -3.23	87.07	82.30	85.06	354,370
25 Apr 23	89.53000 -1.52	90.95	89.49	90.03	116,726
24 Apr 23	91.05000 -0.05	91.71	90.48	90.77	79,950
21 Apr 23	91.10000 -0.11	91.56	90.12	91.47	118,651
20 Apr 23	91.21000 +0.44	91.25	89.68	90.01	98,646
19 Apr 23	90.77000 -0.33	91.34	90.43	90.64	88,164
18 Apr 23	91.10000 +0.13	91.48	90.31	91.32	117,198
17 Apr 23	90.97000 +1.05	90.97	89.84	89.84	80,317
14 Apr 23	89.92000 -1.05	91.40	89.36	90.66	96,829
13 Apr 23	90.97000 +1.00	90.98	89.35	90.39	78,413
12 Apr 23	89.97000 +0.80	90.41	89.46	90.10	64,190
11 Apr 23	89.17000 +0.84	89.82	88.35	88.71	93,689
10 Apr 23	88.33000 +1.96	88.83	86.02	86.02	156,691
06 Apr 23	86.37000 -0.12	87.02	85.85	86.78	84,564
05 Apr 23	86.49000 -1.17	87.46	85.49	87.46	135,459
04 Apr 23	87.66000 -1.82	89.87	86.60	89.87	238,063
03 Apr 23	89.48000 +0.12	90.09	88.48	89.29	319,729
31 Mar 23	89.36000 +0.66	89.93	88.66	89.43	433,346
30 Mar 23	88.70000 -0.19	89.74	87.83	89.46	194,828
29 Mar 23	88.89000 +0.88	88.91	87.74	88.89	174,819
28 Mar 23	88.01000 +1.01	88.27	86.89	86.89	299,487
27 Mar 23	87.00000 +1.72	87.57	85.07	86.52	430,041
24 Mar 23	85.28000 -3.04	87.20	84.20	86.23	354,660
23 Mar 23	88.32000 -1.38	90.41	87.85	89.98	148,396
22 Mar 23	89.70000 -2.06	91.94	89.55	91.62	135,525
21 Mar 23	91.76000 +1.71	93.15	91.29	91.75	153,074
20 Mar 23	90.05000 +1.10	91.06	89.03	89.91	215,978
17 Mar 23	88.95000 -1.63	90.13	88.50	89.95	454,806
16 Mar 23	90.58000 +1.23	91.58	88.00	88.00	165,183
15 Mar 23	89.35000 -2.68	90.11	88.00	89.76	194,573
14 Mar 23	92.03000 +2.16	93.09	91.50	92.42	211,903
13 Mar 23	89.87000 -3.10	92.14	88.54	91.49	236,434
10 Mar 23	92.97000 -2.94	95.63	92.24	95.63	194,975
09 Mar 23	95.91000 -0.46	97.18	95.47	96.76	142,665
08 Mar 23	96.37000 -0.38	97.00	95.54	96.80	114,071
07 Mar 23	96.75000 -0.41	97.44	96.08	97.36	131,562
06 Mar 23	97.16000 -2.40	99.79	95.89	99.76	201,027
03 Mar 23	99.56000 +0.20	100.42	98.87	100.07	158,510
02 Mar 23	99.36000 -1.38	99.82	97.88	99.82	257,535
01 Mar 23	100.74000 -0.18	102.29	99.80	100.67	178,166
28 Feb 23	100.92000 -0.97	102.64	100.91	101.81	192,381
27 Feb 23	101.89000 +0.56	103.11	101.57	102.41	87,561
24 Feb 23	101.33000 -0.87	101.48	100.20	101.04	74,901
23 Feb 23	102.20000 +0.72	102.37	101.00	101.93	103,574
22 Feb 23	101.48000 +1.17	102.98	100.66	100.66	159,587
21 Feb 23	100.31000 -3.22	102.71	99.74	102.54	179,969
17 Feb 23	103.53000 -0.07	103.96	102.83	103.94	117,542
16 Feb 23	103.60000 +0.91	104.77	99.86	100.95	107,126
15 Feb 23	102.69000 -1.82	104.94	101.51	102.81	223,453
14 Feb 23	104.51000 -5.28	104.91	92.32	100.19	638,870
13 Feb 23	109.79000 +1.13	110.02	108.66	108.90	113,137
10 Feb 23	108.66000 +0.67	109.20	107.22	107.66	77,175
09 Feb 23	107.99000 -2.44	111.50	107.55	110.80	86,724
08 Feb 23	110.43000 -1.69	112.85	110.04	110.95	93,492
07 Feb 23	112.12000 -0.66	112.43	110.27	112.08	125,198
06 Feb 23	112.78000 -0.94	113.59	112.00	113.37	94,650
03 Feb 23	113.72000 +0.13	114.58	113.09	113.09	182,183
02 Feb 23	113.59000 +0.70	115.39	112.66	113.20	99,507
01 Feb 23	112.89000 +0.74	114.06	110.33	111.20	96,211
31 Jan 23	112.15000 +3.81	112.46	109.00	109.00	129,048
30 Jan 23	108.34000 +0.41	108.96	107.20	107.20	61,481
27 Jan 23	107.93000 -0.27	109.07	107.53	107.53	78,742
26 Jan 23	108.20000 +0.30	108.78	107.05	108.75	107,313
25 Jan 23	107.90000 -0.98	109.03	107.60	108.30	65,207
24 Jan 23	108.88000 +0.07	109.59	107.75	107.89	64,698
23 Jan 23	108.81000 +0.78	109.88	107.93	108.05	75,357
20 Jan 23	108.03000 +3.36	108.11	103.28	105.38	144,478
19 Jan 23	104.67000 -0.89	105.99	103.64	105.10	106,603
18 Jan 23	105.56000 -2.07	108.70	105.56	107.42	105,626
17 Jan 23	107.63000 -1.66	109.99	107.08	109.99	134,603
13 Jan 23	109.29000 +1.30	109.59	107.50	107.56	91,283
12 Jan 23	107.99000 +3.70	107.99	104.40	104.80	117,163
11 Jan 23	104.29000 +1.69	104.33	102.80	102.80	91,765
10 Jan 23	102.60000 +1.42	103.16	100.53	100.73	102,308
09 Jan 23	101.18000 -0.15	102.74	100.72	101.61	72,802
06 Jan 23	101.33000 +1.85	102.61	99.76	100.64	65,406
05 Jan 23	99.48000 -0.90	100.41	99.18	100.41	76,682
04 Jan 23	100.38000 +0.98	101.42	99.51	100.19	99,136
03 Jan 23	99.40000 +0.81	99.98	98.02	99.45	108,527
30 Dec 22	98.59000 -0.98	99.10	97.72	99.10	80,513
29 Dec 22	99.57000 +2.93	99.84	96.19	97.68	153,071
28 Dec 22	96.64000 -2.02	98.64	96.26	98.63	98,926
27 Dec 22	98.66000 -0.04	99.50	98.04	99.00	46,367
23 Dec 22	98.70000 +0.34	99.16	97.48	97.48	43,361
22 Dec 22	98.36000 -0.93	98.51	96.89	98.36	87,526
21 Dec 22	99.29000 +0.98	99.93	98.56	98.74	78,082
20 Dec 22	98.31000 +0.53	99.20	97.88	98.19	74,454
19 Dec 22	97.78000 -0.96	99.50	97.29	99.01	87,041
16 Dec 22	98.74000 -0.87	99.68	96.93	98.23	727,439
15 Dec 22	99.61000 -3.47	101.78	99.20	101.78	94,311
14 Dec 22	103.08000 -0.88	105.82	102.77	103.94	121,448
13 Dec 22	103.96000 +0.10	106.58	103.71	106.58	182,485
12 Dec 22	103.86000 +2.98	104.38	101.40	101.69	131,528
09 Dec 22	100.88000 -1.61	102.59	100.85	102.15	97,833
08 Dec 22	102.49000 +0.31	103.15	101.41	102.66	102,233
07 Dec 22	102.18000 -0.20	103.65	101.83	102.56	124,173
06 Dec 22	102.38000 -0.71	103.49	101.59	103.22	132,362
05 Dec 22	103.09000 -1.15	103.46	101.26	103.46	149,680
02 Dec 22	104.24000 +2.44	104.50	100.60	101.04	102,448
01 Dec 22	101.80000 +0.43	102.25	100.46	102.21	73,641
30 Nov 22	101.37000 +2.03	101.40	98.17	99.49	153,906
29 Nov 22	99.34000 -1.10	101.15	99.30	100.72	146,767
28 Nov 22	100.44000 -2.22	102.06	99.69	102.06	67,107
25 Nov 22	102.66000 +0.67	103.81	102.36	102.73	37,300
23 Nov 22	101.99000 -0.34	102.88	101.52	102.68	50,022
22 Nov 22	102.33000 +1.46	102.44	100.93	102.10	78,066
21 Nov 22	100.87000 -0.92	101.53	100.00	101.41	98,096
18 Nov 22	101.79000 +0.86	102.14	101.13	102.08	159,200
17 Nov 22	100.93000 -1.54	101.26	99.29	100.86	111,258
16 Nov 22	102.47000 -1.87	104.25	101.92	104.25	107,803
15 Nov 22	104.34000 +2.21	105.30	102.79	102.79	92,187
14 Nov 22	102.13000 +1.02	103.32	99.67	100.20	119,160
11 Nov 22	101.11000 -2.46	104.84	101.01	103.50	105,779
10 Nov 22	103.57000 +5.13	103.90	101.32	101.70	127,412
09 Nov 22	98.44000 -1.30	100.83	98.25	99.03	153,522
08 Nov 22	99.74000 +2.28	100.47	97.24	98.23	167,513
07 Nov 22	97.46000 +14.15	97.50	95.81	96.79	108,929
14 Oct 22	83.31000 -0.01	84.70	81.57	83.69	285,620
13 Oct 22	83.32000 +1.51	84.16	80.34	80.39	161,248
12 Oct 22	81.81000 -4.55	85.57	81.76	84.31	320,142
11 Oct 22	86.36000 +1.14	86.65	84.67	84.84	188,655
10 Oct 22	85.22000 +1.87	85.72	83.23	84.02	137,555
07 Oct 22	83.35000 -0.13	83.49	81.80	82.66	119,613
06 Oct 22	83.48000 +0.28	83.85	82.56	82.63	81,059
05 Oct 22	83.20000 -0.41	83.83	82.00	82.65	121,780
04 Oct 22	83.61000 +1.99	84.94	82.42	82.95	187,212
03 Oct 22	81.62000 +2.79	82.45	79.26	79.64	143,583
30 Sep 22	78.83000 -0.44	80.39	78.48	78.81	157,997
29 Sep 22	79.27000 -0.25	79.35	77.46	78.96	110,655
28 Sep 22	79.52000 +1.73	80.22	77.44	78.12	139,696
27 Sep 22	77.79000 +0.29	78.94	76.97	78.21	88,629
26 Sep 22	77.50000 -1.12	79.30	77.45	77.71	89,965
23 Sep 22	78.62000 -2.22	79.78	77.62	79.78	80,926
22 Sep 22	80.84000 -1.60	81.83	80.34	81.83	88,252
21 Sep 22	82.44000 -0.72	84.49	82.29	84.12	65,429
20 Sep 22	83.16000 -1.01	83.64	82.70	83.38	85,584
19 Sep 22	84.17000 +0.86	84.80	82.86	82.86	101,191
16 Sep 22	83.31000 -0.94	83.34	80.94	83.13	343,991
15 Sep 22	84.25000 -0.17	84.81	83.38	83.57	121,707
14 Sep 22	84.42000 +0.37	84.54	82.46	83.77	111,561
13 Sep 22	84.05000 -4.26	87.20	83.56	86.53	82,998
12 Sep 22	88.31000 +2.30	88.55	85.76	86.04	184,275
09 Sep 22	86.01000 -0.04	87.46	85.99	86.79	131,398
08 Sep 22	86.05000 +0.35	86.23	84.33	85.14	88,904
07 Sep 22	85.70000 +1.15	86.07	84.13	84.44	121,856
06 Sep 22	84.55000 -1.25	85.91	84.28	85.58	96,868
02 Sep 22	85.80000 -0.96	87.68	85.30	86.86	53,768
01 Sep 22	86.76000 -1.43	87.36	86.16	87.36	77,603
31 Aug 22	88.19000 -1.31	89.99	88.01	89.99	63,632
30 Aug 22	89.50000 -1.36	91.23	89.34	91.23	196,321
29 Aug 22	90.86000 +0.07	91.53	89.51	89.90	55,379
26 Aug 22	90.79000 -3.10	93.95	90.60	93.73	70,149
25 Aug 22	93.89000 +1.12	94.68	92.83	92.83	59,592
24 Aug 22	92.77000 +0.61	93.36	90.59	91.75	55,759
23 Aug 22	92.16000 +0.32	93.10	91.66	91.69	101,080
22 Aug 22	91.84000 -2.35	93.17	91.70	93.00	102,600
19 Aug 22	94.19000 -1.36	95.00	93.75	94.97	58,497
18 Aug 22	95.55000 +0.99	95.77	94.22	94.22	58,109
17 Aug 22	94.56000 -1.36	95.68	94.41	94.51	106,353
16 Aug 22	95.92000 -1.28	97.16	95.55	97.02	113,832
15 Aug 22	97.20000 +0.71	97.73	96.28	96.28	72,061
12 Aug 22	96.49000 +2.55	96.49	93.63	94.32	65,723
11 Aug 22	93.94000 -0.69	96.06	93.69	95.57	75,098
10 Aug 22	94.63000 +3.04	94.90	92.36	93.06	115,546
09 Aug 22	91.59000 +0.64	91.70	90.31	90.58	103,123
08 Aug 22	90.95000 +0.52	91.59	89.73	90.48	90,478
05 Aug 22	90.43000 -0.64	91.32	88.99	90.00	50,116
04 Aug 22	91.07000 -0.33	91.34	90.43	91.34	49,384
03 Aug 22	91.40000 +1.45	91.99	89.38	90.84	63,834
02 Aug 22	89.95000 -1.34	91.53	89.70	91.39	88,253
01 Aug 22	91.29000 +0.02	92.88	90.01	90.61	82,018
29 Jul 22	91.27000 +2.02	91.50	88.83	88.98	76,696
28 Jul 22	89.25000 +1.59	89.60	87.51	88.44	117,654
27 Jul 22	87.66000 +1.99	88.74	85.56	86.59	125,416
26 Jul 22	85.67000 +3.46	86.47	82.02	83.40	187,344
25 Jul 22	82.21000 +0.87	82.21	81.03	81.19	90,455
22 Jul 22	81.34000 -0.96	82.85	80.32	82.13	84,212
21 Jul 22	82.30000 +0.23	82.30	81.16	81.35	87,744
20 Jul 22	82.07000 -0.03	82.43	81.40	81.73	126,143
19 Jul 22	82.10000 +3.44	83.14	79.65	79.65	135,883
18 Jul 22	78.66000 -0.73	80.38	78.34	80.38	76,553
15 Jul 22	79.39000 +1.26	79.88	78.08	79.64	84,714
14 Jul 22	78.13000 +0.06	78.31	76.49	76.78	56,961
13 Jul 22	78.07000 -0.63	78.83	76.82	77.66	61,320
12 Jul 22	78.70000 -0.17	80.06	78.39	78.48	97,511
11 Jul 22	78.87000 -0.47	79.45	78.20	79.00	59,342
08 Jul 22	79.34000 -1.07	80.50	79.16	80.05	77,753
07 Jul 22	80.41000 +1.23	80.87	79.26	79.26	55,398
06 Jul 22	79.18000 +0.10	79.95	77.54	78.62	66,436
05 Jul 22	79.08000 -1.03	79.13	76.49	78.68	175,080
01 Jul 22	80.11000 +1.32	80.54	77.97	78.29	126,641
30 Jun 22	78.79000 +0.52	78.90	76.64	77.23	128,741
29 Jun 22	78.27000 -0.19	78.51	77.06	78.50	96,575
28 Jun 22	78.46000 -1.72	82.02	78.38	81.13	119,294
27 Jun 22	80.18000 +0.89	80.62	79.07	80.28	85,587
24 Jun 22	79.29000 +2.09	79.77	77.86	77.86	189,318
23 Jun 22	77.20000 -0.27	77.58	76.18	77.32	88,069
22 Jun 22	77.47000 -0.63	77.96	76.59	76.86	97,286
21 Jun 22	78.10000 +1.73	79.11	76.28	77.91	129,433
17 Jun 22	76.37000 +0.43	77.23	75.24	76.83	394,910
16 Jun 22	75.94000 -3.99	78.49	75.62	78.49	200,710
15 Jun 22	79.93000 +0.69	81.07	78.82	80.00	164,507
14 Jun 22	79.24000 +0.35	79.90	78.41	78.91	109,461
13 Jun 22	78.89000 -2.73	80.29	78.21	79.85	145,268
10 Jun 22	81.62000 -2.92	83.46	81.42	83.01	91,071
09 Jun 22	84.54000 -1.20	85.69	84.37	85.39	70,911
08 Jun 22	85.74000 -2.17	87.06	84.80	87.06	101,202
07 Jun 22	87.91000 +1.53	88.09	85.57	85.70	89,588
06 Jun 22	86.38000 +1.98	86.55	84.32	85.12	103,742
03 Jun 22	84.40000 -1.30	85.36	83.87	84.95	80,221
02 Jun 22	85.70000 +1.89	85.71	84.00	84.34	168,056
01 Jun 22	83.81000 -0.59	85.19	82.90	85.19	128,416
31 May 22	84.40000 -1.76	85.33	84.00	84.83	129,869
27 May 22	86.16000 +2.25	86.30	84.46	84.46	98,172
26 May 22	83.91000 +1.76	84.45	82.97	83.09	148,578
25 May 22	82.15000 +0.51	82.67	81.22	81.80	116,525
24 May 22	81.64000 -1.34	82.46	80.53	82.46	163,222
23 May 22	82.98000 +1.21	83.82	82.27	82.90	192,928
20 May 22	81.77000 -1.05	83.46	80.09	83.46	138,192
19 May 22	82.82000 -1.25	84.56	82.31	83.44	198,117
18 May 22	84.07000 -0.57	85.04	83.28	83.47	210,718
17 May 22	84.64000 +2.61	84.71	82.84	83.37	114,034
16 May 22	82.03000 +0.27	83.41	80.41	81.06	143,371
13 May 22	81.76000 +2.52	82.25	79.76	79.76	223,066
12 May 22	79.24000 +0.42	79.50	77.36	78.86	163,361
11 May 22	78.82000 +0.10	81.24	77.96	79.09	190,983
10 May 22	78.72000 +0.13	79.70	77.19	79.46	164,678
09 May 22	78.59000 -0.43	79.55	77.71	78.37	219,021
06 May 22	79.02000 -0.42	79.79	77.94	79.28	122,664
05 May 22	79.44000 -2.95	81.71	78.38	81.42	139,193
04 May 22	82.39000 +2.91	82.52	79.63	79.66	177,090
03 May 22	79.48000 +1.09	80.18	78.03	78.03	132,770
02 May 22	78.39000 +0.17	79.40	76.69	77.82	152,020
29 Apr 22	78.22000 -2.13	80.93	77.91	79.92	166,578
28 Apr 22	80.35000 +3.93	80.39	76.85	77.39	194,181
27 Apr 22	76.42000 -0.27	77.47	75.47	76.03	253,207
26 Apr 22	76.69000 -6.64	81.49	76.63	80.00	369,743
25 Apr 22	83.33000 +0.22	83.53	81.33	83.27	234,413
22 Apr 22	83.11000 -1.67	84.39	82.75	84.05	181,939
21 Apr 22	84.78000 +0.25	86.03	84.61	85.50	219,578
20 Apr 22	84.53000 -0.06	86.07	84.15	85.41	164,383
19 Apr 22	84.59000 +2.07	84.96	82.91	82.91	164,979
18 Apr 22	82.52000 +0.77	83.15	81.24	81.37	221,757
14 Apr 22	81.75000 -0.23	82.89	81.56	82.35	147,989
13 Apr 22	81.98000 +0.61	82.41	81.52	81.52	152,258
12 Apr 22	81.37000 +0.64	82.73	81.17	81.17	162,462
11 Apr 22	80.73000 +0.03	82.70	80.57	80.90	159,623
08 Apr 22	80.70000 -1.40	82.61	80.55	82.11	216,969
07 Apr 22	82.10000 -0.09	82.57	81.62	82.47	189,543
06 Apr 22	82.19000 -0.59	82.94	81.58	82.05	195,164
05 Apr 22	82.78000 -3.03	85.85	82.68	85.65	116,587
04 Apr 22	85.81000 +0.00	85.91	83.82	85.89	165,326
01 Apr 22	85.81000 +1.49	85.82	83.82	84.99	201,192
31 Mar 22	84.32000 -0.93	85.91	83.62	84.91	167,006
30 Mar 22	85.25000 -0.75	86.67	85.09	85.94	133,765
29 Mar 22	86.00000 +0.68	87.91	85.78	86.35	223,642
28 Mar 22	85.32000 -2.15	86.95	84.71	86.95	134,059
25 Mar 22	87.47000 +1.06	87.80	86.04	86.04	78,714
24 Mar 22	86.41000 +1.40	86.41	84.39	85.70	190,532
23 Mar 22	85.01000 -1.74	86.41	84.80	85.89	178,362
22 Mar 22	86.75000 +0.07	88.21	86.25	87.47	88,708
21 Mar 22	86.68000 -0.31	87.60	85.89	86.44	141,065
18 Mar 22	86.99000 +0.02	87.09	85.24	86.52	234,777
17 Mar 22	86.97000 +0.10	87.51	85.99	85.99	82,020
16 Mar 22	86.87000 +1.52	87.42	85.23	86.33	100,193
15 Mar 22	85.35000 +0.31	86.01	84.07	85.71	108,864
14 Mar 22	85.04000 +0.95	85.47	83.57	84.52	145,111
11 Mar 22	84.09000 +0.83	84.67	83.64	83.70	117,217
10 Mar 22	83.26000 -0.72	83.62	81.91	82.57	90,845
09 Mar 22	83.98000 +1.18	84.95	83.47	84.59	214,973
08 Mar 22	82.80000 -0.58	85.32	82.71	83.94	98,096
07 Mar 22	83.38000 -2.05	86.23	82.97	85.57	245,205
04 Mar 22	85.43000 -0.88	85.90	84.24	85.04	169,446
03 Mar 22	86.31000 -0.47	86.91	85.27	86.82	104,778
02 Mar 22	86.78000 +3.43	87.19	84.32	84.32	170,204
01 Mar 22	83.35000 -4.47	87.70	81.84	87.60	215,156
28 Feb 22	87.82000 +1.82	87.94	84.77	85.52	207,906
25 Feb 22	86.00000 +1.01	86.64	84.44	85.45	200,691
24 Feb 22	84.99000 +0.30	85.31	82.54	82.93	161,478
23 Feb 22	84.69000 -0.84	86.39	84.40	86.39	114,266
22 Feb 22	85.53000 -3.06	87.00	84.92	86.38	186,260
18 Feb 22	88.59000 +0.09	89.52	87.81	87.96	136,746
17 Feb 22	88.50000 -0.67	89.13	87.15	88.02	128,516
16 Feb 22	89.17000 -2.08	90.35	84.86	86.49	330,657
15 Feb 22	91.25000 +2.59	91.25	88.88	88.88	242,949
14 Feb 22	88.66000 +0.79	88.98	87.37	87.96	170,315
11 Feb 22	87.87000 -0.06	88.57	86.82	88.21	124,014
10 Feb 22	87.93000 -0.56	88.98	86.91	86.91	185,715
09 Feb 22	88.49000 +0.97	88.73	87.99	88.00	103,959
08 Feb 22	87.52000 +1.88	87.63	86.05	86.06	153,411
07 Feb 22	85.64000 +0.78	86.24	83.89	84.48	164,384
04 Feb 22	84.86000 +0.44	85.35	82.51	83.79	135,618
03 Feb 22	84.42000 -0.64	85.69	84.18	84.34	181,317
02 Feb 22	85.06000 +0.09	85.66	83.48	84.54	227,187
01 Feb 22	84.97000 +1.26	85.01	82.91	83.24	185,671
31 Jan 22	83.71000 +2.04	83.71	80.47	80.81	124,769
28 Jan 22	81.67000 +0.83	81.78	78.70	80.79	138,985
27 Jan 22	80.84000 -1.27	83.51	80.48	82.62	96,179
26 Jan 22	82.11000 -1.26	86.32	81.18	84.55	166,621
25 Jan 22	83.37000 -1.09	84.09	80.91	83.46	145,372
24 Jan 22	84.46000 +1.08	85.11	80.90	82.06	223,497
21 Jan 22	83.38000 -0.83	85.90	82.94	84.23	226,104
20 Jan 22	84.21000 -1.15	87.27	83.90	85.45	194,376
19 Jan 22	85.36000 -1.43	87.36	85.09	86.68	88,663
18 Jan 22	86.79000 -2.11	88.82	86.36	88.09	101,396
14 Jan 22	88.90000 +0.48	88.93	86.86	87.75	155,971
13 Jan 22	88.42000 +1.09	89.61	87.21	87.21	65,937
12 Jan 22	87.33000 -0.33	88.90	86.91	88.39	111,833
11 Jan 22	87.66000 -1.52	89.27	87.48	89.27	128,396
10 Jan 22	89.18000 -0.20	89.28	87.63	88.99	123,244
07 Jan 22	89.38000 +0.89	91.53	89.14	89.52	186,940
06 Jan 22	88.49000 +0.91	89.09	87.56	88.17	103,462
05 Jan 22	87.58000 -1.80	90.01	87.35	89.91	134,771
04 Jan 22	89.38000 -0.11	90.49	89.16	90.00	116,107
03 Jan 22	89.49000 +1.04	90.26	88.68	89.39	89,138
31 Dec 21	88.45000 +0.75	89.01	87.47	87.47	67,748
30 Dec 21	87.70000 -1.44	90.21	87.61	89.22	85,675
29 Dec 21	89.14000 -0.78	90.26	88.57	90.09	96,342
28 Dec 21	89.92000 +0.51	90.70	89.02	89.02	250,920
27 Dec 21	89.41000 +0.88	89.69	87.81	88.09	136,009
23 Dec 21	88.53000 +0.10	89.23	87.90	88.65	135,151
22 Dec 21	88.43000 +0.40	90.43	87.67	87.84	369,731
21 Dec 21	88.03000 +4.48	88.20	84.34	84.34	359,109
20 Dec 21	83.55000 +0.40	84.00	81.00	82.24	296,729
17 Dec 21	83.15000 -0.21	84.71	82.09	82.74	359,014
16 Dec 21	83.36000 -2.84	87.10	83.32	86.71	130,975
15 Dec 21	86.20000 +1.40	86.42	83.21	84.42	190,655
14 Dec 21	84.80000 -0.67	86.73	84.42	85.14	150,274
13 Dec 21	85.47000 -1.71	87.26	84.78	86.48	104,722
10 Dec 21	87.18000 +0.77	87.70	86.35	87.07	68,454
09 Dec 21	86.41000 -0.26	86.83	85.52	85.70	204,336
08 Dec 21	86.67000 +0.15	87.45	86.16	86.50	78,095
07 Dec 21	86.52000 +2.08	86.69	85.32	85.32	140,272
06 Dec 21	84.44000 +1.64	86.24	84.16	84.16	132,536
03 Dec 21	82.80000 -0.75	84.00	81.79	84.00	124,115
02 Dec 21	83.55000 +4.12	83.85	79.98	80.19	154,693
01 Dec 21	79.43000 -1.50	83.12	79.42	83.12	93,628
30 Nov 21	80.93000 -1.28	82.26	80.66	81.33	147,469
29 Nov 21	82.21000 -0.47	83.74	81.85	83.74	116,865
26 Nov 21	82.68000 -5.07	85.40	81.87	84.98	77,567
24 Nov 21	87.75000 +0.08	88.25	86.61	87.33	70,796
23 Nov 21	87.67000 +0.46	88.64	87.51	87.59	105,015
22 Nov 21	87.21000 +0.37	88.40	85.90	87.06	148,466
19 Nov 21	86.84000 -0.72	87.54	85.72	86.86	96,858
18 Nov 21	87.56000 +0.53	87.75	85.79	86.90	109,346
17 Nov 21	87.03000 -0.66	88.39	86.56	87.60	131,887
16 Nov 21	87.69000 -0.39	89.04	87.43	87.78	106,212
15 Nov 21	88.08000 +0.05	89.00	87.84	88.81	129,925
12 Nov 21	88.03000 +0.00	88.73	87.53	88.72	75,716
11 Nov 21	88.03000 -0.21	88.82	87.58	88.13	95,494
10 Nov 21	88.24000 +0.48	88.63	87.22	87.71	78,762
09 Nov 21	87.76000 -0.79	88.60	87.02	88.60	99,531
08 Nov 21	88.55000 +0.28	89.23	87.89	89.21	90,468
05 Nov 21	88.27000 +4.40	88.60	85.03	85.03	133,985
04 Nov 21	83.87000 +1.40	83.87	82.67	82.75	104,597
03 Nov 21	82.47000 +1.00	82.98	80.52	80.91	110,969
02 Nov 21	81.47000 -1.53	82.96	80.94	82.82	81,438
01 Nov 21	83.00000 +2.35	84.52	80.91	80.91	152,961
29 Oct 21	80.65000 +0.57	80.89	79.89	80.28	116,189
28 Oct 21	80.08000 +0.72	80.94	79.87	80.15	80,411
27 Oct 21	79.36000 -3.24	83.05	79.34	82.34	99,139
26 Oct 21	82.60000 +1.33	86.10	82.37	82.58	192,381
25 Oct 21	81.27000 +0.14	81.55	80.50	80.93	83,444
22 Oct 21	81.13000 -0.61	82.70	80.74	81.87	72,875
21 Oct 21	81.74000 +0.26	81.92	81.03	81.55	100,600
20 Oct 21	81.48000 +0.95	81.62	79.60	80.53	44,989
19 Oct 21	80.53000 +0.13	80.91	79.64	80.91	52,606
18 Oct 21	80.40000 +0.12	81.17	79.51	79.82	82,436
15 Oct 21	80.28000 -1.48	82.86	80.24	82.86	99,090
14 Oct 21	81.76000 +1.26	82.23	81.36	81.47	75,601
13 Oct 21	80.50000 -0.25	80.74	79.51	80.57	58,276
12 Oct 21	80.75000 +0.87	81.20	79.85	80.12	49,955
11 Oct 21	79.88000 -1.31	81.71	79.78	81.27	53,224
08 Oct 21	81.19000 -0.32	81.72	80.64	81.38	38,573
07 Oct 21	81.51000 +1.83	81.99	80.42	80.47	84,332
06 Oct 21	79.68000 -0.75	80.62	77.70	79.56	81,600
05 Oct 21	80.43000 +0.71	81.23	78.69	80.23	79,287
04 Oct 21	79.72000 +0.41	80.24	78.72	79.64	102,732
01 Oct 21	79.31000 +2.44	80.02	77.04	77.47	120,187
30 Sep 21	76.87000 -1.79	79.42	76.78	79.42	62,604
29 Sep 21	78.66000 +1.29	78.89	77.34	78.14	85,286
28 Sep 21	77.37000 -2.25	79.81	77.05	79.81	121,080
27 Sep 21	79.62000 +1.27	80.36	78.58	78.58	103,890
24 Sep 21	78.35000 -0.21	79.38	77.72	78.28	114,864
23 Sep 21	78.56000 +1.97	79.01	76.57	77.14	103,911
22 Sep 21	76.59000 +1.43	77.78	75.05	75.98	111,022
21 Sep 21	75.16000 -1.94	77.96	74.76	77.96	145,383
20 Sep 21	77.10000 -0.57	77.70	75.67	76.13	105,496
17 Sep 21	77.67000 +1.12	78.28	76.23	76.95	352,575
16 Sep 21	76.55000 -1.96	79.10	76.44	79.10	116,393
15 Sep 21	78.51000 +0.63	78.67	77.11	77.71	136,863
14 Sep 21	77.88000 -1.05	79.79	77.38	79.60	112,744
13 Sep 21	78.93000 +1.87	78.94	76.99	77.94	86,300
10 Sep 21	77.06000 -1.20	79.06	77.00	79.06	120,676
09 Sep 21	78.26000 -0.06	79.05	77.49	78.07	143,470
08 Sep 21	78.32000 -0.85	79.17	77.85	78.92	86,340
07 Sep 21	79.17000 +1.75	79.83	77.26	77.31	153,692
03 Sep 21	77.42000 -0.80	77.93	76.95	77.84	103,065
02 Sep 21	78.22000 +0.55	78.82	77.01	77.93	77,923
01 Sep 21	77.67000 -0.66	78.31	77.08	78.31	65,249
31 Aug 21	78.33000 +0.16	79.24	77.64	78.24	86,504
30 Aug 21	78.17000 -1.43	79.80	77.96	79.70	102,813
27 Aug 21	79.60000 +2.25	79.90	77.42	77.42	138,032
26 Aug 21	77.35000 -1.26	79.03	77.34	78.30	124,210
25 Aug 21	78.61000 +1.07	79.14	77.30	77.30	131,319
24 Aug 21	77.54000 +0.19	77.96	77.07	77.60	122,341
23 Aug 21	77.35000 +0.55	77.76	77.07	77.36	185,829
20 Aug 21	76.80000 +1.55	76.87	75.17	75.52	104,110
19 Aug 21	75.25000 -0.11	75.46	74.19	74.31	210,425
18 Aug 21	75.36000 +0.23	75.79	74.22	74.80	206,097
17 Aug 21	75.13000 -1.39	76.81	74.17	75.58	175,791
16 Aug 21	76.52000 -0.64	77.52	76.00	76.45	112,444
13 Aug 21	77.16000 -0.41	77.99	76.99	77.92	76,008
12 Aug 21	77.57000 -0.53	78.42	77.29	77.80	191,479
11 Aug 21	78.10000 +0.40	78.25	76.58	77.13	115,931
10 Aug 21	77.70000 +1.51	77.75	75.54	76.53	165,954
09 Aug 21	76.19000 -0.93	77.75	75.97	77.12	159,908
06 Aug 21	77.12000 -6.13	79.39	76.04	76.26	557,072
05 Aug 21	83.25000 +0.79	84.16	81.36	82.77	65,896
04 Aug 21	82.46000 -3.17	85.22	82.44	84.34	53,655
03 Aug 21	85.63000 +0.56	86.33	83.78	85.48	133,981
02 Aug 21	85.07000 -1.28	87.84	84.65	87.00	73,023
30 Jul 21	86.35000 +0.72	87.86	85.21	86.98	90,730
29 Jul 21	85.63000 +1.47	86.83	84.88	85.46	76,275
28 Jul 21	84.16000 -1.52	85.92	83.57	85.69	80,640
27 Jul 21	85.68000 +3.98	88.40	84.52	86.00	167,356
26 Jul 21	81.70000 +0.05	83.04	81.19	82.72	88,471
23 Jul 21	81.65000 +0.48	82.70	80.36	81.51	45,963
22 Jul 21	81.17000 -2.15	83.07	80.79	82.82	53,983
21 Jul 21	83.32000 +1.53	84.25	82.73	82.80	86,866
20 Jul 21	81.79000 +2.84	83.28	78.48	79.35	154,481
19 Jul 21	78.95000 -3.06	80.56	78.24	80.12	150,985
16 Jul 21	82.01000 -1.19	84.19	81.96	84.19	87,739
15 Jul 21	83.20000 -0.92	84.62	82.71	83.84	93,290
14 Jul 21	84.12000 -1.39	86.50	83.81	86.21	95,001
13 Jul 21	85.51000 -2.38	88.49	85.45	87.29	139,854
12 Jul 21	87.89000 -0.67	88.04	86.80	87.28	63,620
09 Jul 21	88.56000 +1.91	89.07	86.27	88.00	53,786
08 Jul 21	86.65000 -1.45	88.04	85.63	86.04	70,502
07 Jul 21	88.10000 +0.99	88.40	86.04	86.55	82,917
06 Jul 21	87.11000 -1.69	88.87	85.22	88.86	91,834
02 Jul 21	88.80000 -0.08	89.76	88.23	89.19	99,405
01 Jul 21	88.88000 -0.38	90.13	88.74	90.13	77,189
30 Jun 21	89.26000 +0.37	90.92	89.11	89.11	130,552
29 Jun 21	88.89000 -0.95	90.31	88.89	89.98	61,755
28 Jun 21	89.84000 -2.41	91.99	89.18	91.69	94,996
25 Jun 21	92.25000 -0.01	93.43	91.00	92.45	855,051
24 Jun 21	92.26000 +2.52	92.60	89.54	90.55	85,907
23 Jun 21	89.74000 -0.36	90.91	89.30	90.24	87,375
22 Jun 21	90.10000 -0.06	90.41	88.53	89.71	58,566
21 Jun 21	90.16000 +2.50	90.22	88.61	88.77	92,543
18 Jun 21	87.66000 -0.20	87.67	86.08	86.36	227,967
17 Jun 21	87.86000 -1.71	89.55	86.54	89.55	108,798
16 Jun 21	89.57000 +0.25	89.77	88.35	89.09	79,259
15 Jun 21	89.32000 +1.06	89.47	87.49	88.43	83,450
14 Jun 21	88.26000 -0.49	88.83	87.81	88.83	95,566
11 Jun 21	88.75000 +0.85	89.01	88.37	88.37	59,956
10 Jun 21	87.90000 +0.33	88.53	87.21	88.53	90,462
09 Jun 21	87.57000 -1.29	89.10	87.43	89.00	76,118
08 Jun 21	88.86000 +1.01	88.90	87.18	87.65	83,117
07 Jun 21	87.85000 +0.06	88.08	86.96	87.89	104,924
04 Jun 21	87.79000 -0.29	88.26	87.11	88.26	62,385
03 Jun 21	88.08000 +0.36	88.13	86.27	87.26	66,624
02 Jun 21	87.72000 -1.50	89.30	87.16	89.30	97,970
01 Jun 21	89.22000 -0.13	90.88	88.84	90.20	122,955
28 May 21	89.35000 +1.36	89.52	87.05	88.51	113,204
27 May 21	87.99000 +2.34	88.58	85.95	87.00	88,059
26 May 21	85.65000 +2.93	86.04	82.80	83.52	124,190
25 May 21	82.72000 -1.18	84.79	82.51	83.92	91,915
24 May 21	83.90000 +0.51	84.18	83.17	84.14	67,284
21 May 21	83.39000 +0.90	83.78	82.57	83.73	88,778
20 May 21	82.49000 -0.26	82.80	81.20	82.46	154,284
19 May 21	82.75000 -0.61	83.46	80.63	81.92	105,167
18 May 21	83.36000 -2.59	85.95	83.28	85.30	79,239
17 May 21	85.95000 -0.35	86.59	77.80	77.80	99,978
14 May 21	86.30000 +1.79	86.51	84.65	85.18	89,473
13 May 21	84.51000 +2.71	85.27	81.81	81.81	96,498
12 May 21	81.80000 -2.99	86.46	81.48	86.01	151,258
11 May 21	84.79000 -3.10	87.49	84.67	86.93	131,851
10 May 21	87.89000 -2.03	90.41	87.89	90.41	108,814
07 May 21	89.92000 -0.50	90.77	89.76	89.90	108,859
06 May 21	90.42000 +0.35	90.59	89.00	90.36	101,338
05 May 21	90.07000 -0.25	91.11	89.96	90.54	83,181
04 May 21	90.32000 -1.00	91.97	89.13	90.73	68,446
03 May 21	91.32000 +2.08	91.58	89.22	90.33	201,590
30 Apr 21	89.24000 -1.18	90.04	88.50	89.37	162,932
29 Apr 21	90.42000 +0.08	91.42	89.41	91.11	89,945
28 Apr 21	90.34000 +0.47	90.54	89.09	90.54	93,155
27 Apr 21	89.87000 +0.86	92.42	88.52	89.85	95,487
26 Apr 21	89.01000 +1.10	89.39	86.26	87.42	93,402
23 Apr 21	87.91000 +1.95	88.57	86.39	87.42	139,572
22 Apr 21	85.96000 -0.80	87.62	85.88	87.51	89,803
21 Apr 21	86.76000 +1.59	87.72	82.36	85.00	95,527
20 Apr 21	85.17000 -2.56	87.62	83.95	87.02	76,835
19 Apr 21	87.73000 -0.25	88.57	86.70	87.66	81,878
16 Apr 21	87.98000 +1.10	88.32	86.27	87.82	93,788
15 Apr 21	86.88000 +0.23	87.41	84.79	87.41	51,144
14 Apr 21	86.65000 +1.32	88.51	85.57	85.57	88,384
13 Apr 21	85.33000 -1.44	86.76	84.34	86.76	92,178
12 Apr 21	86.77000 +0.11	87.44	85.29	87.00	66,913
09 Apr 21	86.66000 +0.93	87.22	84.75	85.61	103,333
08 Apr 21	85.73000 +0.97	86.17	83.90	85.02	71,955
07 Apr 21	84.76000 -1.78	87.02	84.08	86.75	65,428
06 Apr 21	86.54000 +0.30	87.84	86.30	86.45	106,526
05 Apr 21	86.24000 +1.90	86.36	84.60	85.00	119,564
01 Apr 21	84.34000 +0.87	84.84	82.04	83.55	66,088
31 Mar 21	83.47000 +1.49	84.49	81.67	82.13	166,726
30 Mar 21	81.98000 +0.55	82.59	81.05	81.68	91,280
29 Mar 21	81.43000 -1.85	84.50	81.32	82.81	106,571
26 Mar 21	83.28000 +0.17	84.35	81.67	83.91	132,058
25 Mar 21	83.11000 +2.80	83.50	79.02	79.95	113,880
24 Mar 21	80.31000 -0.23	83.81	80.28	81.50	97,687
23 Mar 21	80.54000 -3.07	83.43	80.07	82.09	138,354
22 Mar 21	83.61000 -1.61	84.85	82.92	84.85	72,184
19 Mar 21	85.22000 -1.41	86.66	84.60	86.66	316,132
18 Mar 21	86.63000 -0.72	89.80	85.59	87.50	243,856
17 Mar 21	87.35000 +3.18	87.43	84.22	84.43	181,083
16 Mar 21	84.17000 -1.23	85.57	82.82	84.83	160,442
15 Mar 21	85.40000 -0.60	85.96	84.06	85.56	120,732
12 Mar 21	86.00000 -0.20	87.49	85.22	86.65	201,386
11 Mar 21	86.20000 -1.81	88.56	85.83	88.53	167,692
10 Mar 21	88.01000 +2.34	88.34	85.22	85.68	131,090
09 Mar 21	85.67000 -0.95	87.02	85.26	87.02	168,534
08 Mar 21	86.62000 -1.22	87.82	85.37	87.37	125,950
05 Mar 21	87.84000 +1.22	89.69	85.80	88.59	242,304
04 Mar 21	86.62000 +0.75	87.42	84.18	85.97	220,878
03 Mar 21	85.87000 +1.95	86.90	84.26	84.26	160,972
02 Mar 21	83.92000 -0.08	84.67	82.43	84.12	204,098
01 Mar 21	84.00000 +4.95	84.89	80.37	80.81	317,783
26 Feb 21	79.05000 -1.08	80.73	78.48	80.43	169,931
25 Feb 21	80.13000 -3.37	83.83	80.06	83.47	107,309
24 Feb 21	83.50000 +0.19	84.61	83.20	83.97	178,493
23 Feb 21	83.31000 +1.09	83.67	81.66	82.04	163,062
22 Feb 21	82.22000 +2.42	82.99	78.96	78.96	138,866
19 Feb 21	79.80000 -0.67	80.82	78.25	80.72	149,759
18 Feb 21	80.47000 +2.80	80.98	77.14	77.54	185,007
17 Feb 21	77.67000 +1.23	77.88	75.60	75.75	145,431
16 Feb 21	76.44000 +2.81	76.96	74.37	74.43	238,343
12 Feb 21	73.63000 +1.81	73.81	70.43	70.71	161,053
11 Feb 21	71.82000 -3.54	74.15	65.14	74.15	541,222
10 Feb 21	75.36000 -0.22	76.87	74.95	75.40	100,819
09 Feb 21	75.58000 +0.52	75.89	73.77	75.02	87,086
08 Feb 21	75.06000 +0.30	76.38	74.28	75.28	85,428
05 Feb 21	74.76000 +1.09	74.91	72.94	74.65	97,950
04 Feb 21	73.67000 +1.91	73.77	71.76	71.76	75,089
03 Feb 21	71.76000 -0.29	72.68	71.38	71.65	150,328
02 Feb 21	72.05000 +0.44	73.16	71.40	72.71	137,626
01 Feb 21	71.61000 +2.09	71.84	68.50	70.49	144,428
29 Jan 21	69.52000 -3.38	72.75	69.52	72.75	120,415
28 Jan 21	72.90000 +1.10	73.88	71.89	73.02	134,340
27 Jan 21	71.80000 -1.97	72.85	70.38	71.86	151,157
26 Jan 21	73.77000 -2.63	77.47	73.71	77.47	106,178
25 Jan 21	76.40000 -0.32	76.96	74.96	75.91	125,650
22 Jan 21	76.72000 +0.40	76.97	75.04	75.32	117,634
21 Jan 21	76.32000 -1.82	78.60	75.74	78.60	91,086
20 Jan 21	78.14000 +1.02	78.57	76.84	76.96	94,967
19 Jan 21	77.12000 +1.09	77.75	75.36	76.63	113,385
15 Jan 21	76.03000 -1.98	77.25	74.78	76.39	95,864
14 Jan 21	78.01000 +1.96	78.56	76.39	76.56	99,369
13 Jan 21	76.05000 -2.38	78.57	75.75	78.40	85,795
12 Jan 21	78.43000 +1.44	78.79	76.69	76.79	97,501
11 Jan 21	76.99000 +0.80	77.20	73.90	74.18	91,929
08 Jan 21	76.19000 -0.88	77.66	74.90	77.15	99,062
07 Jan 21	77.07000 +0.11	78.40	76.26	77.39	105,418
06 Jan 21	76.96000 +3.90	78.50	74.67	74.67	200,233
05 Jan 21	73.06000 +2.08	74.01	70.62	70.81	107,294
04 Jan 21	70.98000 -2.44	74.14	70.38	74.14	134,538
31 Dec 20	73.42000 +0.29	73.97	71.82	73.04	89,296
30 Dec 20	73.13000 +0.98	74.21	72.15	72.15	74,397
29 Dec 20	72.15000 -1.09	73.79	70.95	73.45	99,551
28 Dec 20	73.24000 +0.15	73.77	72.60	73.77	81,459
24 Dec 20	73.09000 -0.52	73.92	72.16	73.91	52,299
23 Dec 20	73.61000 +1.59	74.03	72.10	72.93	72,662
22 Dec 20	72.02000 -0.41	72.63	71.09	72.51	84,873
21 Dec 20	72.43000 -1.57	72.94	70.72	72.37	174,671
18 Dec 20	74.00000 +0.99	74.37	72.29	72.90	711,277
17 Dec 20	73.01000 +1.32	73.13	70.75	72.22	139,461
16 Dec 20	71.69000 -1.50	73.59	71.41	73.51	123,484
15 Dec 20	73.19000 +2.79	73.74	71.06	71.34	132,439
14 Dec 20	70.40000 -0.87	72.18	70.37	72.16	176,805
11 Dec 20	71.27000 -0.12	72.36	70.47	70.62	109,669
10 Dec 20	71.39000 -0.97	72.58	70.79	71.62	106,538
09 Dec 20	72.36000 -0.33	73.93	71.76	73.30	123,576
08 Dec 20	72.69000 +0.95	72.97	71.00	71.00	157,299
07 Dec 20	71.74000 -0.38	72.94	71.00	72.13	102,211
04 Dec 20	72.12000 +1.99	72.40	70.70	70.82	110,237
03 Dec 20	70.13000 -0.27	71.75	69.90	70.53	111,077
02 Dec 20	70.40000 +0.90	70.78	68.98	69.16	181,900
01 Dec 20	69.50000 +0.97	70.07	68.65	69.76	144,078
30 Nov 20	68.53000 -2.23	70.65	68.18	70.35	206,852
27 Nov 20	70.76000 -0.60	71.52	70.08	71.36	75,841
25 Nov 20	71.36000 -1.32	72.54	70.35	72.04	165,550
24 Nov 20	72.68000 +2.36	72.80	70.74	70.85	175,209
23 Nov 20	70.32000 +1.89	71.25	68.86	69.41	198,758
20 Nov 20	68.43000 -0.01	68.50	67.80	67.80	165,270
19 Nov 20	68.44000 +0.12	68.49	66.86	67.99	224,141
18 Nov 20	68.32000 +1.78	68.96	66.90	67.25	289,979
17 Nov 20	66.54000 +0.27	66.80	64.50	65.93	300,851
16 Nov 20	66.27000 +2.30	66.86	65.29	66.26	275,582
13 Nov 20	63.97000 +2.39	64.36	62.56	62.56	115,343
12 Nov 20	61.58000 -1.85	63.48	61.29	62.40	240,241
11 Nov 20	63.43000 -0.31	64.49	61.88	63.89	206,821
10 Nov 20	63.74000 +4.27	64.33	59.04	59.47	331,083
09 Nov 20	59.47000 +5.36	61.99	58.51	58.79	319,646
06 Nov 20	54.11000 -0.10	54.52	53.37	54.22	107,221
05 Nov 20	54.21000 +1.73	54.61	52.60	52.60	142,666
04 Nov 20	52.48000 -1.37	52.70	51.47	52.70	118,147
03 Nov 20	53.85000 +0.81	55.21	53.07	54.41	123,931
02 Nov 20	53.04000 +2.10	53.67	51.63	52.00	216,766
30 Oct 20	50.94000 +1.44	51.20	49.41	49.41	147,911
29 Oct 20	49.50000 -1.54	53.44	48.57	52.83	281,257
28 Oct 20	51.04000 -1.33	51.77	50.26	51.08	148,448
27 Oct 20	52.37000 -0.68	53.38	52.26	53.05	117,009
26 Oct 20	53.05000 -1.40	54.01	51.72	53.64	188,576
23 Oct 20	54.45000 -0.97	56.30	54.29	55.54	122,868
22 Oct 20	55.42000 +1.32	55.48	53.88	54.38	157,263
21 Oct 20	54.10000 -0.78	54.99	54.01	54.75	76,299
20 Oct 20	54.88000 +0.28	55.56	54.62	55.24	77,066
19 Oct 20	54.60000 -1.77	56.87	54.53	56.86	107,335
16 Oct 20	56.37000 +1.23	56.69	54.61	55.24	131,883
15 Oct 20	55.14000 +0.10	55.18	53.61	54.45	276,096
14 Oct 20	55.04000 +0.04	55.50	54.31	55.00	179,863
13 Oct 20	55.00000 -0.48	55.14	53.45	54.67	175,482
12 Oct 20	55.48000 +0.74	55.85	54.34	54.96	149,638
09 Oct 20	54.74000 +1.29	54.75	53.58	53.84	171,645
08 Oct 20	53.45000 -0.01	54.21	53.00	53.98	114,307
07 Oct 20	53.46000 +1.13	53.66	51.98	52.99	215,325
06 Oct 20	52.33000 +0.52	54.35	52.04	52.43	208,000
05 Oct 20	51.81000 +0.70	52.13	51.34	51.52	116,742
02 Oct 20	51.11000 +0.56	51.67	49.40	49.62	113,345
01 Oct 20	50.55000 +1.04	50.62	49.17	49.70	198,803
30 Sep 20	49.51000 -0.52	50.91	49.30	50.16	177,406
29 Sep 20	50.03000 -0.80	50.72	49.47	50.54	127,928
28 Sep 20	50.83000 +1.29	51.45	50.28	50.28	130,344
25 Sep 20	49.54000 +0.04	49.88	48.78	49.47	114,164
24 Sep 20	49.50000 -0.26	50.66	48.98	50.05	214,561
23 Sep 20	49.76000 -0.77	51.26	49.67	50.39	270,762
22 Sep 20	50.53000 -0.05	51.12	49.57	50.62	253,783
21 Sep 20	50.58000 -3.92	53.51	49.91	53.51	607,619
18 Sep 20	54.50000 +0.70	55.17	53.91	55.01	617,050
17 Sep 20	53.80000 +0.34	53.95	51.91	52.90	158,767
16 Sep 20	53.46000 +1.45	54.28	51.41	52.07	266,910
15 Sep 20	52.01000 -0.58	52.78	51.41	52.73	343,984
14 Sep 20	52.59000 +1.19	52.76	51.56	51.82	173,532
11 Sep 20	51.40000 +0.87	51.74	50.50	50.66	209,566
10 Sep 20	50.53000 +0.03	51.27	50.40	50.97	313,049
09 Sep 20	50.50000 -0.23	51.13	49.53	51.13	272,199
08 Sep 20	50.73000 -0.42	51.33	50.00	50.33	244,137
04 Sep 20	51.15000 -1.11	53.52	50.89	53.41	147,895
03 Sep 20	52.26000 -1.50	54.05	51.94	53.63	316,334
02 Sep 20	53.76000 +1.14	53.85	52.12	52.62	141,747
01 Sep 20	52.62000 +0.72	52.68	51.12	51.45	169,322
31 Aug 20	51.90000 -0.95	52.57	51.26	52.57	223,930
28 Aug 20	52.85000 +0.60	53.25	52.12	52.72	110,536
27 Aug 20	52.25000 +1.05	52.72	51.53	51.74	166,605
26 Aug 20	51.20000 +0.26	51.22	50.38	50.71	159,450
25 Aug 20	50.94000 +0.12	51.55	50.28	51.14	131,030
24 Aug 20	50.82000 +0.91	50.93	49.63	50.29	471,700
21 Aug 20	49.91000 -0.49	50.85	49.04	50.18	120,368
20 Aug 20	50.40000 -1.25	51.10	50.01	50.85	178,219
19 Aug 20	51.65000 +0.80	52.11	50.55	50.84	211,952
18 Aug 20	50.85000 -1.13	51.99	50.20	51.66	128,118
17 Aug 20	51.98000 -1.32	53.26	51.74	53.23	96,225
14 Aug 20	53.30000 +0.41	53.64	52.26	52.33	84,483
13 Aug 20	52.89000 -0.73	53.90	52.53	52.87	150,668
12 Aug 20	53.62000 -0.18	54.56	52.81	54.56	133,949
11 Aug 20	53.80000 +0.02	55.26	53.62	54.59	169,354
10 Aug 20	53.78000 +1.28	54.67	52.96	52.98	193,860
07 Aug 20	52.50000 +1.00	52.73	51.09	51.18	124,686
06 Aug 20	51.50000 +0.05	51.96	51.18	51.49	157,322
05 Aug 20	51.45000 +2.20	51.45	49.76	50.06	154,123
04 Aug 20	49.25000 +0.39	49.53	48.01	48.81	208,956
03 Aug 20	48.86000 +0.78	49.06	46.97	48.24	248,324
31 Jul 20	48.08000 -0.09	48.40	46.31	47.67	443,259
30 Jul 20	48.17000 -1.39	51.76	47.73	51.76	489,964
29 Jul 20	49.56000 -1.37	51.79	49.07	51.17	323,617
28 Jul 20	50.93000 -1.12	52.72	50.92	51.70	169,295
27 Jul 20	52.05000 +0.08	52.67	51.48	51.84	146,149
24 Jul 20	51.97000 -0.27	52.87	51.69	52.47	157,825
23 Jul 20	52.24000 -0.38	53.06	51.78	52.48	249,861
22 Jul 20	52.62000 +0.64	53.46	51.91	51.91	258,187
21 Jul 20	51.98000 +1.24	53.20	51.45	51.45	485,119
20 Jul 20	50.74000 -1.84	52.61	50.19	52.20	154,219
17 Jul 20	52.58000 -0.45	54.42	52.45	53.13	180,598
16 Jul 20	53.03000 -1.43	54.26	52.46	54.26	371,019
15 Jul 20	54.46000 +2.33	55.22	53.70	54.22	372,497
14 Jul 20	52.13000 +1.58	52.57	49.81	50.53	631,876
13 Jul 20	50.55000 -1.34	53.63	50.45	52.32	904,375
10 Jul 20	51.89000 +0.74	52.71	51.34	51.34	636,164
09 Jul 20	51.15000 -1.67	52.89	51.06	52.82	373,598
08 Jul 20	52.82000 -0.56	54.76	52.65	53.01	437,507
07 Jul 20	53.38000 -3.51	56.21	53.33	56.02	250,618
06 Jul 20	56.89000 -0.05	58.54	56.49	58.53	330,385
02 Jul 20	56.94000 +0.44	58.93	56.54	57.72	171,481
01 Jul 20	56.50000 -2.21	59.48	56.38	58.88	130,654
30 Jun 20	58.71000 +0.13	59.25	57.50	57.89	133,400
29 Jun 20	58.58000 +4.24	58.99	55.32	55.45	186,108
26 Jun 20	54.34000 -2.32	56.14	54.12	55.92	302,952
25 Jun 20	56.66000 +1.71	56.69	54.45	54.45	153,894
24 Jun 20	54.95000 -2.60	57.39	54.56	56.35	234,094
23 Jun 20	57.55000 -0.81	59.21	56.94	59.21	161,743
22 Jun 20	58.36000 +0.60	58.37	56.61	57.43	213,149
19 Jun 20	57.76000 -1.17	59.99	57.12	59.76	453,683
18 Jun 20	58.93000 -0.73	60.23	58.33	58.73	102,484
17 Jun 20	59.66000 -2.28	62.06	59.17	62.06	113,760
16 Jun 20	61.94000 +2.04	63.57	61.43	62.90	135,664
15 Jun 20	59.90000 +2.29	61.00	55.41	55.41	146,696
12 Jun 20	57.61000 +1.25	59.81	55.50	59.18	252,304
11 Jun 20	56.36000 -7.67	60.90	56.03	60.43	225,147
10 Jun 20	64.03000 -3.70	66.91	63.74	66.91	227,377
09 Jun 20	67.73000 -3.25	69.66	66.74	69.27	188,223
08 Jun 20	70.98000 -0.37	73.53	70.33	72.19	221,957
05 Jun 20	71.35000 +5.67	74.24	68.22	68.76	314,825
04 Jun 20	65.68000 +1.29	66.66	61.78	61.78	252,492
03 Jun 20	64.39000 +2.50	65.14	62.76	63.27	174,735
02 Jun 20	61.89000 +0.24	62.62	60.97	62.27	122,270
01 Jun 20	61.65000 +1.35	62.75	60.17	60.66	168,458
29 May 20	60.30000 -2.13	61.55	59.57	61.55	222,540
28 May 20	62.43000 -2.54	66.10	62.29	65.77	321,952
27 May 20	64.97000 +4.50	65.05	61.22	62.21	305,280
26 May 20	60.47000 +5.06	61.98	57.61	57.76	257,757
22 May 20	55.41000 -0.05	56.01	54.36	55.46	113,207
21 May 20	55.46000 +0.14	56.53	54.71	54.98	179,713
20 May 20	55.32000 +2.36	55.59	53.97	54.45	156,406
19 May 20	52.96000 -1.80	55.19	52.94	54.29	167,066
18 May 20	54.76000 +4.98	55.00	51.89	51.89	174,379
15 May 20	49.78000 +0.06	50.95	49.00	49.53	171,409
14 May 20	49.72000 +0.68	49.94	45.93	47.91	291,605
13 May 20	49.04000 -1.07	49.65	47.80	49.65	321,001
12 May 20	50.11000 -1.27	51.78	50.10	51.61	286,017
11 May 20	51.38000 -3.11	53.60	51.00	53.60	258,937
08 May 20	54.49000 +2.95	54.49	52.47	52.95	130,740
07 May 20	51.54000 +0.45	52.22	51.00	51.73	152,515
06 May 20	51.09000 +1.39	52.43	49.58	49.83	210,948
05 May 20	49.70000 -1.34	52.58	49.45	52.29	384,291
04 May 20	51.04000 +0.70	51.15	48.73	49.88	198,360
01 May 20	50.34000 -0.80	51.19	48.81	49.93	212,906
30 Apr 20	51.14000 -4.55	55.59	49.01	52.03	348,597
29 Apr 20	55.69000 +4.22	56.52	52.67	52.89	248,900
28 Apr 20	51.47000 +2.36	51.94	49.42	50.34	187,933
27 Apr 20	49.11000 +2.51	49.99	46.80	46.80	168,586
24 Apr 20	46.60000 -1.94	48.92	46.30	48.84	238,107
23 Apr 20	48.54000 +0.99	49.87	47.62	47.62	236,947
22 Apr 20	47.55000 +0.56	48.39	46.55	48.16	293,561
21 Apr 20	46.99000 -0.76	47.65	45.98	46.65	287,152
20 Apr 20	47.75000 -0.25	48.17	46.11	46.80	281,314
17 Apr 20	48.00000 +2.71	48.68	46.77	46.77	244,710
16 Apr 20	45.29000 +0.43	45.78	43.16	44.75	374,079
15 Apr 20	44.86000 -1.14	45.98	43.29	45.84	414,317
14 Apr 20	46.00000 +1.41	46.83	45.03	45.72	394,535
13 Apr 20	44.59000 -3.22	47.23	43.87	47.23	271,354
09 Apr 20	47.81000 +0.46	49.55	46.72	48.68	313,890
08 Apr 20	47.35000 +1.81	47.94	45.76	46.46	181,242
07 Apr 20	45.54000 +1.44	47.78	44.32	45.51	305,440
06 Apr 20	44.10000 +1.97	45.07	43.00	44.20	239,475
03 Apr 20	42.13000 -1.64	44.10	40.86	43.33	156,412
02 Apr 20	43.77000 +0.28	45.05	41.75	43.19	153,952
01 Apr 20	43.49000 -3.84	45.60	43.10	45.31	303,928
31 Mar 20	47.33000 -1.01	49.17	46.16	48.03	222,712
30 Mar 20	48.34000 +0.36	48.83	45.86	47.50	431,544
27 Mar 20	47.98000 +0.05	49.44	44.81	46.88	480,727
26 Mar 20	47.93000 +7.34	48.48	40.61	41.05	310,945
25 Mar 20	40.59000 -2.87	44.88	40.45	43.71	335,614
24 Mar 20	43.46000 +2.38	46.14	41.62	43.66	686,573
23 Mar 20	41.08000 +3.53	41.92	36.11	37.35	454,744
20 Mar 20	37.55000 -1.70	41.34	36.54	39.57	482,617
19 Mar 20	39.25000 +7.64	39.95	30.65	31.13	346,542
18 Mar 20	31.61000 -5.63	35.70	30.46	35.08	370,561
17 Mar 20	37.24000 -3.23	41.27	35.10	41.27	446,200
16 Mar 20	40.47000 -3.64	41.90	39.25	41.90	491,961
13 Mar 20	44.11000 -1.38	48.17	42.96	48.17	632,332
12 Mar 20	45.49000 -12.21	53.34	45.26	53.34	408,514
11 Mar 20	57.70000 -5.33	61.25	57.43	61.19	349,445
10 Mar 20	63.03000 +3.96	63.75	58.26	60.98	733,922
09 Mar 20	59.07000 -6.26	63.33	59.00	63.33	420,218
06 Mar 20	65.33000 +0.02	65.75	62.77	62.80	207,941
05 Mar 20	65.31000 -3.54	67.51	64.36	66.92	489,078
04 Mar 20	68.85000 +1.55	69.47	67.16	68.43	339,406
03 Mar 20	67.30000 +0.05	70.00	65.71	68.03	309,752
02 Mar 20	67.25000 +3.18	67.28	63.11	64.37	493,271
28 Feb 20	64.07000 -3.58	67.04	63.34	65.65	521,039
27 Feb 20	67.65000 -1.89	68.90	66.42	68.02	551,423
26 Feb 20	69.54000 -0.04	70.65	68.52	70.21	225,030
25 Feb 20	69.58000 -2.28	71.93	69.18	71.93	346,799
24 Feb 20	71.86000 -2.43	72.51	71.51	71.87	310,178
21 Feb 20	74.29000 -0.34	74.53	73.81	74.44	186,043
20 Feb 20	74.63000 +0.65	74.76	73.75	73.75	198,149
19 Feb 20	73.98000 -0.15	74.53	73.90	74.20	271,629
18 Feb 20	74.13000 -0.04	74.17	73.45	73.85	315,042
14 Feb 20	74.17000 +0.42	74.27	73.26	73.65	270,285
13 Feb 20	73.75000 -0.26	74.08	73.40	73.40	204,396
12 Feb 20	74.01000 +0.36	74.50	73.19	73.69	273,706
11 Feb 20	73.65000 +1.50	75.62	70.21	70.37	383,874
10 Feb 20	72.15000 +0.30	72.94	71.40	71.62	247,924
07 Feb 20	71.85000 -1.80	73.45	71.76	73.20	181,436
06 Feb 20	73.65000 +0.53	74.45	72.67	73.22	198,895
05 Feb 20	73.12000 +1.73	73.16	71.72	72.05	189,348
04 Feb 20	71.39000 +1.08	72.04	71.02	71.51	196,131
03 Feb 20	70.31000 +0.54	71.39	70.09	70.09	225,677
31 Jan 20	69.77000 -2.86	72.27	69.40	72.22	166,553
30 Jan 20	72.63000 -0.68	73.74	72.24	72.83	124,944
29 Jan 20	73.31000 -0.14	73.84	72.87	73.64	245,518
28 Jan 20	73.45000 +1.20	74.00	72.19	72.74	142,893
27 Jan 20	72.25000 -0.93	72.63	71.48	71.88	171,694
24 Jan 20	73.18000 -1.25	74.57	72.03	74.52	245,036
23 Jan 20	74.43000 +0.63	74.47	73.01	74.05	550,395
22 Jan 20	73.80000 -2.73	76.53	73.38	76.53	490,727
21 Jan 20	76.53000 -1.86	78.66	75.38	76.99	359,555
17 Jan 20	78.39000 -0.88	79.91	78.13	79.82	190,197
16 Jan 20	79.27000 +0.91	79.65	78.35	78.94	162,652
15 Jan 20	78.36000 +1.17	78.82	76.95	76.95	259,081
14 Jan 20	77.19000 -0.10	77.25	75.90	76.74	323,947
13 Jan 20	77.29000 +2.30	77.30	74.49	74.53	413,726
10 Jan 20	74.99000 -1.71	76.75	74.99	76.65	121,498
09 Jan 20	76.70000 +0.60	77.41	76.07	76.20	170,485
08 Jan 20	76.10000 -0.27	77.15	76.00	76.27	125,070
07 Jan 20	76.37000 -0.46	76.82	76.02	76.27	121,819
06 Jan 20	76.83000 -0.80	77.52	76.52	77.20	179,240
03 Jan 20	77.63000 +0.78	77.70	75.75	75.75	326,240
02 Jan 20	76.85000 +0.93	76.93	75.67	76.25	145,873
31 Dec 19	75.92000 -0.28	76.87	75.84	76.16	150,618
30 Dec 19	76.20000 -0.34	76.76	75.79	76.40	254,181
27 Dec 19	76.54000 -0.03	77.42	76.18	76.51	134,583
26 Dec 19	76.57000 -0.79	77.56	76.24	77.35	182,553
24 Dec 19	77.36000 +0.14	77.68	76.93	77.32	103,399
23 Dec 19	77.22000 +0.12	77.70	76.76	76.87	121,765
20 Dec 19	77.10000 -0.33	77.84	76.86	77.25	403,704
19 Dec 19	77.43000 -0.16	77.95	77.03	77.83	200,471
18 Dec 19	77.59000 -1.08	78.56	76.89	78.50	264,205
17 Dec 19	78.67000 +0.49	79.59	77.31	78.50	290,370
16 Dec 19	78.18000 -4.13	83.32	77.66	82.97	285,908
13 Dec 19	82.31000 +0.21	82.41	81.23	82.00	216,168
12 Dec 19	82.10000 +1.29	82.57	80.66	81.30	313,931
11 Dec 19	80.81000 -0.68	81.78	79.96	81.73	287,044
10 Dec 19	81.49000 -0.48	82.43	81.08	82.23	194,755
09 Dec 19	81.97000 -0.90	83.37	81.08	82.51	364,177
06 Dec 19	82.87000 +1.34	84.14	82.00	82.62	375,596
05 Dec 19	81.53000 -0.63	82.64	80.43	82.47	273,013
04 Dec 19	82.16000 -0.37	83.53	82.00	83.06	125,283
03 Dec 19	82.53000 -0.45	82.89	81.99	82.20	88,794
02 Dec 19	82.98000 -0.70	83.86	82.37	83.72	160,194
29 Nov 19	83.68000 -0.40	84.16	83.40	83.57	51,197
27 Nov 19	84.08000 -1.02	85.37	84.00	85.17	100,340
26 Nov 19	85.10000 -1.19	86.26	84.80	86.13	121,390
25 Nov 19	86.29000 +2.66	86.61	83.90	84.15	222,018
22 Nov 19	83.63000 -0.10	85.08	83.20	84.43	150,906
21 Nov 19	83.73000 +0.10	84.01	82.82	84.00	149,447
20 Nov 19	83.63000 -0.65	84.95	82.55	84.03	169,457
19 Nov 19	84.28000 +0.54	84.93	82.62	83.87	132,430
18 Nov 19	83.74000 -1.97	85.29	83.20	85.24	162,450
15 Nov 19	85.71000 +0.32	86.55	85.44	86.03	131,883
14 Nov 19	85.39000 +0.43	85.49	84.29	84.94	110,349
13 Nov 19	84.96000 -1.24	85.84	84.61	85.84	77,880
12 Nov 19	86.20000 +0.61	86.55	85.44	85.80	101,308
11 Nov 19	85.59000 -0.69	86.16	85.19	85.99	83,994
08 Nov 19	86.28000 +0.00	86.83	85.81	86.38	106,922
07 Nov 19	86.28000 +1.37	87.04	85.58	85.78	122,961
06 Nov 19	84.91000 -1.17	85.83	84.44	85.72	171,085
05 Nov 19	86.08000 +0.09	87.00	85.52	86.39	162,131
04 Nov 19	85.99000 +0.97	86.53	84.78	85.95	133,175
01 Nov 19	85.02000 +1.04	85.49	84.09	84.73	167,264
31 Oct 19	83.98000 +1.56	85.59	82.80	82.97	345,129
30 Oct 19	82.42000 +0.59	86.37	80.01	86.00	491,720
29 Oct 19	81.83000 +0.25	82.28	80.56	81.14	196,524
28 Oct 19	81.58000 +2.05	82.52	79.95	80.04	249,562
25 Oct 19	79.53000 -0.65	81.30	79.35	79.80	173,620
24 Oct 19	80.18000 +1.12	80.82	78.59	79.46	208,811
23 Oct 19	79.06000 -1.18	80.00	78.35	80.00	339,736
22 Oct 19	80.24000 -6.15	82.00	77.77	81.42	424,318
21 Oct 19	86.39000 -1.25	88.91	86.14	88.38	220,234
18 Oct 19	87.64000 -2.66	90.34	86.31	89.75	210,726
17 Oct 19	90.30000 +1.65	90.51	88.94	88.94	144,336
16 Oct 19	88.65000 +0.33	90.04	87.95	87.95	94,280
15 Oct 19	88.32000 +0.92	88.42	87.55	87.55	70,061
14 Oct 19	87.40000 +0.10	87.64	86.28	86.78	73,541
11 Oct 19	87.30000 +2.25	88.20	86.51	86.51	133,537
10 Oct 19	85.05000 +0.25	85.89	84.69	85.00	145,650
09 Oct 19	84.80000 +0.03	85.67	84.55	85.67	58,709
08 Oct 19	84.77000 -0.95	85.72	83.60	84.78	165,153
07 Oct 19	85.72000 +0.44	86.20	84.16	84.84	173,693
04 Oct 19	85.28000 +0.92	85.51	84.11	84.54	112,164
03 Oct 19	84.36000 -0.99	85.28	83.43	85.03	194,914
02 Oct 19	85.35000 -1.07	86.21	84.50	85.49	154,983
01 Oct 19	86.42000 -3.74	90.94	85.77	90.94	153,730
30 Sep 19	90.16000 +0.31	90.89	89.80	90.19	263,685
27 Sep 19	89.85000 -0.44	90.91	89.23	90.80	217,338
26 Sep 19	90.29000 -1.22	92.05	90.21	91.51	231,115
25 Sep 19	91.51000 +3.23	91.74	87.81	88.41	335,968
24 Sep 19	88.28000 -1.38	89.86	87.08	89.65	206,781
23 Sep 19	89.66000 +1.77	89.92	87.53	87.81	239,201
20 Sep 19	87.89000 +1.39	88.04	86.40	86.68	515,875
19 Sep 19	86.50000 -0.87	88.18	86.48	87.83	158,403
18 Sep 19	87.37000 +0.26	88.04	86.59	87.09	147,144
17 Sep 19	87.11000 -0.38	87.90	85.59	87.12	219,085
16 Sep 19	87.49000 -2.15	90.08	87.24	89.02	163,475
13 Sep 19	89.64000 +1.62	89.89	88.37	88.83	171,114
12 Sep 19	88.02000 +0.54	88.70	86.75	87.94	233,458
11 Sep 19	87.48000 +1.81	87.71	85.23	86.17	137,667
10 Sep 19	85.67000 +2.58	85.73	82.18	83.25	250,906
09 Sep 19	83.09000 +1.13	83.19	81.92	81.98	135,578
06 Sep 19	81.96000 -0.48	82.86	81.80	82.21	90,068
05 Sep 19	82.44000 +2.84	83.72	80.27	80.27	315,239
04 Sep 19	79.60000 +0.02	80.63	79.26	80.43	131,087
03 Sep 19	79.58000 -2.64	82.00	79.24	82.00	136,083
30 Aug 19	82.22000 -0.17	83.15	81.98	82.85	85,864
29 Aug 19	82.39000 +2.52	82.50	80.69	80.69	145,454
28 Aug 19	79.87000 +0.86	80.02	77.95	78.61	112,437
27 Aug 19	79.01000 -0.38	80.39	78.61	80.03	107,422
26 Aug 19	79.39000 +0.65	80.00	78.36	79.78	127,824
23 Aug 19	78.74000 -3.17	82.32	78.45	81.19	214,534
22 Aug 19	81.91000 +0.24	82.73	81.58	81.59	195,770
21 Aug 19	81.67000 +0.19	82.46	81.41	82.35	117,543
20 Aug 19	81.48000 -0.76	82.15	81.04	81.89	214,768
19 Aug 19	82.24000 -0.35	83.32	81.99	83.18	213,661
16 Aug 19	82.59000 +0.77	82.89	81.93	82.42	142,928
15 Aug 19	81.82000 +0.52	83.01	81.03	81.49	170,824
14 Aug 19	81.30000 -1.51	81.66	80.10	81.35	155,937
13 Aug 19	82.81000 +0.75	83.87	82.05	82.05	106,927
12 Aug 19	82.06000 -1.24	83.14	81.95	82.75	117,852
09 Aug 19	83.30000 -0.71	84.01	82.47	83.76	182,316
08 Aug 19	84.01000 +1.59	84.29	82.73	83.09	134,839
07 Aug 19	82.42000 -0.40	83.05	81.12	81.54	180,878
06 Aug 19	82.82000 +1.35	83.01	81.25	81.98	134,057
05 Aug 19	81.47000 -2.76	83.16	80.23	82.32	325,092
02 Aug 19	84.23000 -0.70	84.49	83.16	84.35	166,762
01 Aug 19	84.93000 -1.06	86.64	84.50	86.17	292,185
31 Jul 19	85.99000 +6.99	86.97	80.38	81.85	524,452
30 Jul 19	79.00000 +0.21	79.32	77.77	78.09	181,213
29 Jul 19	78.79000 -0.25	79.46	78.43	79.05	204,210
26 Jul 19	79.04000 -0.07	79.61	78.74	79.30	133,044
25 Jul 19	79.11000 -1.10	79.99	78.76	79.99	205,379
24 Jul 19	80.21000 +1.19	80.27	78.18	78.69	220,307
23 Jul 19	79.02000 +0.61	79.21	77.98	78.75	252,905
22 Jul 19	78.41000 -0.48	79.82	78.26	79.07	143,654
19 Jul 19	78.89000 +0.41	79.43	78.32	78.61	223,832
18 Jul 19	78.48000 -0.22	79.44	77.99	78.61	151,882
17 Jul 19	78.70000 -1.10	79.88	78.47	79.52	128,748
16 Jul 19	79.80000 -0.31	80.60	79.53	79.86	184,245
15 Jul 19	80.11000 -0.99	81.88	79.88	81.12	102,082
12 Jul 19	81.10000 +0.61	81.44	80.05	80.34	154,436
11 Jul 19	80.49000 -0.67	81.32	80.27	81.28	149,157
10 Jul 19	81.16000 -0.99	82.68	80.88	82.51	115,941
09 Jul 19	82.15000 +0.25	82.21	80.93	81.45	239,855
08 Jul 19	81.90000 -0.43	82.40	81.51	82.17	171,013
05 Jul 19	82.33000 -1.11	82.95	81.23	82.95	256,207
03 Jul 19	83.44000 +0.19	83.77	82.79	83.44	91,817
02 Jul 19	83.25000 -0.33	83.97	82.32	83.70	144,756
01 Jul 19	83.58000 +0.67	84.19	82.67	83.93	439,020
28 Jun 19	82.91000 +2.23	83.43	80.50	80.50	428,506
27 Jun 19	80.68000 -0.24	80.96	79.77	80.96	254,500
26 Jun 19	80.92000 +0.53	81.23	80.14	80.66	259,778
25 Jun 19	80.39000 +0.22	81.08	79.77	80.29	342,751
24 Jun 19	80.17000 -0.87	81.36	79.68	81.31	171,209
21 Jun 19	81.04000 +0.40	81.57	79.05	80.10	693,736
20 Jun 19	80.64000 +0.97	81.09	79.49	80.85	195,708
19 Jun 19	79.67000 +1.17	79.71	78.30	78.61	190,556
18 Jun 19	78.50000 +2.51	78.66	76.49	76.49	178,216
17 Jun 19	75.99000 +1.81	76.57	74.13	74.54	240,358
14 Jun 19	74.18000 -2.78	76.62	74.08	76.62	114,857
13 Jun 19	76.96000 +1.45	77.20	75.70	76.09	152,961
12 Jun 19	75.51000 +0.55	75.60	74.67	74.78	179,244
11 Jun 19	74.96000 +0.58	75.70	74.02	75.08	431,542
10 Jun 19	74.38000 +0.77	75.07	74.10	74.14	183,334
07 Jun 19	73.61000 +1.96	73.76	72.01	72.37	157,963
06 Jun 19	71.65000 +0.35	71.65	70.44	71.31	208,156
05 Jun 19	71.30000 +0.15	72.30	70.73	71.20	106,323
04 Jun 19	71.15000 +1.86	71.21	69.22	70.15	160,795
03 Jun 19	69.29000 -0.78	71.11	68.86	70.17	205,404
31 May 19	70.07000 +0.50	71.60	69.93	70.00	730,830
30 May 19	69.57000 -0.78	71.04	68.93	70.54	348,541
29 May 19	70.35000 -3.74	72.49	69.89	71.73	311,289
28 May 19	74.09000 -0.16	74.70	74.08	74.30	145,783
24 May 19	74.25000 +0.73	74.71	73.41	73.92	177,676
23 May 19	73.52000 -2.51	75.38	72.64	75.22	211,579
22 May 19	76.03000 +0.15	76.57	75.54	75.95	185,502
21 May 19	75.88000 +2.64	76.40	73.81	73.81	250,757
20 May 19	73.24000 +0.54	73.52	71.79	72.06	190,637
17 May 19	72.70000 -0.46	73.63	71.84	72.52	151,942
16 May 19	73.16000 +1.06	74.11	71.94	72.19	135,415
15 May 19	72.10000 -2.49	74.39	72.02	73.84	121,033
14 May 19	74.59000 +0.62	75.35	73.90	74.09	210,428
13 May 19	73.97000 -2.37	75.69	73.26	74.76	124,539
10 May 19	76.34000 -0.17	76.66	74.82	76.25	86,248
09 May 19	76.51000 +0.44	76.64	74.80	75.55	156,618
08 May 19	76.07000 -1.12	77.45	75.99	77.27	92,006
07 May 19	77.19000 -2.44	78.74	76.52	78.74	173,117
06 May 19	79.63000 -0.23	80.17	78.44	78.52	205,180
03 May 19	79.86000 +1.81	79.99	78.42	78.42	260,878
02 May 19	78.05000 +0.39	78.14	76.01	77.45	216,934
01 May 19	77.66000 +3.69	78.90	74.61	75.04	465,462
30 Apr 19	73.97000 +0.27	73.99	72.87	73.87	221,973
29 Apr 19	73.70000 +0.74	74.05	72.71	73.32	222,336
26 Apr 19	72.96000 +0.14	73.72	72.43	72.89	166,013
25 Apr 19	72.82000 -2.03	74.34	72.66	74.34	85,950
24 Apr 19	74.85000 -0.70	76.22	74.81	75.56	109,351
23 Apr 19	75.55000 +1.99	75.73	73.56	73.94	108,184
22 Apr 19	73.56000 -0.24	73.97	73.37	73.64	100,876
18 Apr 19	73.80000 -0.18	74.71	73.35	74.09	175,746
17 Apr 19	73.98000 -0.12	74.82	73.57	74.45	144,403
16 Apr 19	74.10000 +1.19	74.17	72.86	72.94	111,155
15 Apr 19	72.91000 -0.27	74.22	72.60	73.46	63,392
12 Apr 19	73.18000 +0.71	73.46	72.38	73.08	207,546
11 Apr 19	72.47000 +0.18	72.75	72.10	72.50	101,207
10 Apr 19	72.29000 +0.82	72.50	71.47	71.47	121,538
09 Apr 19	71.47000 -0.63	72.03	71.12	71.76	108,004
08 Apr 19	72.10000 -1.25	73.28	72.05	72.79	117,088
05 Apr 19	73.35000 -0.06	74.02	72.83	73.59	170,914
04 Apr 19	73.41000 +0.40	73.89	72.95	72.97	84,666
03 Apr 19	73.01000 +1.19	73.93	72.03	72.57	120,181
02 Apr 19	71.82000 -0.11	72.61	71.10	72.09	143,791
01 Apr 19	71.93000 +0.34	72.99	71.24	72.33	143,623
29 Mar 19	71.59000 +0.12	72.11	71.09	71.99	133,176
28 Mar 19	71.47000 +0.31	72.44	70.68	71.26	111,181
27 Mar 19	71.16000 +0.05	71.59	70.36	71.09	60,352
26 Mar 19	71.11000 +0.61	71.89	70.57	71.14	126,126
25 Mar 19	70.50000 +0.23	71.05	69.26	70.14	156,673
22 Mar 19	70.27000 -3.98	73.99	70.20	73.80	152,151
21 Mar 19	74.25000 +0.42	75.53	73.46	73.46	135,249
20 Mar 19	73.83000 -0.30	75.30	73.49	73.96	241,481
19 Mar 19	74.13000 +0.39	74.51	73.46	74.11	131,883
18 Mar 19	73.74000 +1.12	73.81	72.52	72.52	73,901
15 Mar 19	72.62000 +0.09	73.80	72.37	72.62	210,571
14 Mar 19	72.53000 -0.40	72.90	72.17	72.89	62,661
13 Mar 19	72.93000 +0.64	74.13	72.67	72.85	87,303
12 Mar 19	72.29000 -0.66	73.48	72.03	73.09	117,631
11 Mar 19	72.95000 -2.34	74.22	71.91	74.14	284,151
08 Mar 19	75.29000 -0.35	76.04	75.01	75.21	93,646
07 Mar 19	75.64000 -0.41	76.24	75.15	76.11	115,158
06 Mar 19	76.05000 -0.43	76.89	75.38	76.27	246,745
05 Mar 19	76.48000 +0.10	77.23	76.03	76.37	114,794
04 Mar 19	76.38000 -0.59	77.14	75.83	76.70	196,539
01 Mar 19	76.97000 -0.58	78.25	76.94	78.15	81,727
28 Feb 19	77.55000 +0.31	77.97	76.81	77.22	95,209
27 Feb 19	77.24000 -0.55	77.64	76.28	77.64	78,304
26 Feb 19	77.79000 -0.58	78.51	77.78	78.42	82,305
25 Feb 19	78.37000 -0.08	79.25	78.37	79.25	110,773
22 Feb 19	78.45000 +2.08	79.48	77.19	78.81	113,576
21 Feb 19	76.37000 -0.28	76.61	75.84	76.29	109,325
20 Feb 19	76.65000 +0.59	76.70	75.70	75.88	194,201
19 Feb 19	76.06000 +0.59	76.56	74.82	74.95	125,426
15 Feb 19	75.47000 +1.45	75.49	74.51	74.51	119,836
14 Feb 19	74.02000 -0.33	74.57	73.43	74.24	148,593
13 Feb 19	74.35000 +0.83	74.83	72.70	74.32	138,318
12 Feb 19	73.52000 +3.37	73.58	68.81	70.00	242,995
11 Feb 19	70.15000 +0.67	70.78	69.63	69.84	135,516
08 Feb 19	69.48000 +0.35	69.67	68.35	68.89	76,284
07 Feb 19	69.13000 -1.07	70.11	68.31	69.66	69,732
06 Feb 19	70.20000 -0.13	70.70	69.72	70.19	92,155
05 Feb 19	70.33000 -0.12	71.24	69.91	70.67	46,163
04 Feb 19	70.45000 +0.93	70.48	69.08	69.08	76,752
01 Feb 19	69.52000 +0.86	69.59	68.62	69.00	89,763
31 Jan 19	68.66000 -0.16	69.26	68.24	68.85	95,203
30 Jan 19	68.82000 +1.37	69.34	67.33	68.54	209,261
29 Jan 19	67.45000 +0.98	67.97	66.03	66.59	99,166
28 Jan 19	66.47000 -1.60	68.08	65.87	67.23	84,367
25 Jan 19	68.07000 -0.04	69.14	67.91	68.89	62,427
24 Jan 19	68.11000 +1.06	68.45	66.86	66.94	78,767
23 Jan 19	67.05000 -0.36	67.85	66.70	67.85	98,235
22 Jan 19	67.41000 -1.80	68.42	66.95	68.42	94,483
18 Jan 19	69.21000 +0.41	70.42	69.09	69.17	82,998
17 Jan 19	68.80000 +1.20	69.19	67.05	67.10	152,005
16 Jan 19	67.60000 +0.91	68.03	66.75	67.04	108,186
15 Jan 19	66.69000 -0.16	67.51	66.26	66.85	138,881
14 Jan 19	66.85000 -1.32	68.14	66.69	67.88	151,690
11 Jan 19	68.17000 -0.12	68.32	67.36	67.75	111,439
10 Jan 19	68.29000 +1.15	68.40	66.25	66.55	99,659
09 Jan 19	67.14000 +2.00	67.59	65.23	65.38	200,598
08 Jan 19	65.14000 +2.15	65.16	63.66	64.08	136,769
07 Jan 19	62.99000 +0.53	64.00	62.62	62.62	107,766
04 Jan 19	62.46000 +1.64	63.00	61.33	62.12	231,938
03 Jan 19	60.82000 -1.56	62.19	60.35	61.66	94,800
02 Jan 19	62.38000 -0.05	62.91	60.44	61.35	235,773
31 Dec 18	62.43000 +1.05	62.43	61.22	61.86	97,791
28 Dec 18	61.38000 +0.13	62.55	60.57	61.58	242,020
27 Dec 18	61.25000 +0.12	61.30	59.05	59.95	93,497
26 Dec 18	61.13000 +2.72	61.24	58.06	59.09	99,417
24 Dec 18	58.41000 -2.03	59.98	58.24	59.98	65,897
21 Dec 18	60.44000 -1.22	62.45	60.16	61.84	278,228
20 Dec 18	61.66000 -1.82	63.41	61.13	63.18	128,016
19 Dec 18	63.48000 -2.30	66.73	62.89	65.92	113,550
18 Dec 18	65.78000 -0.48	67.25	65.60	66.64	155,754
17 Dec 18	66.26000 -1.25	68.40	65.75	67.15	136,050
14 Dec 18	67.51000 -0.76	68.74	67.25	67.80	86,427
13 Dec 18	68.27000 -0.60	69.92	67.90	69.32	150,579
12 Dec 18	68.87000 +0.71	70.65	68.77	69.30	189,606
11 Dec 18	68.16000 -0.07	70.00	67.48	69.37	83,396
10 Dec 18	68.23000 +0.17	68.91	67.57	67.77	196,262
07 Dec 18	68.06000 -1.34	70.24	67.73	69.35	146,214
06 Dec 18	69.40000 +0.15	69.40	66.82	68.20	120,053
04 Dec 18	69.25000 -4.34	73.30	69.13	73.14	127,864
03 Dec 18	73.59000 +1.23	74.13	72.56	73.02	131,894
30 Nov 18	72.36000 +0.84	72.72	71.22	71.40	192,736
29 Nov 18	71.52000 -0.61	72.41	70.80	71.90	129,778
28 Nov 18	72.13000 +2.47	72.38	69.72	69.77	144,568
27 Nov 18	69.66000 -1.41	70.61	68.97	70.50	117,820
26 Nov 18	71.07000 -0.18	72.16	70.85	71.84	137,519
23 Nov 18	71.25000 -0.02	71.76	69.75	70.43	39,244
21 Nov 18	71.27000 +1.01	71.65	70.09	70.57	85,158
20 Nov 18	70.26000 -2.10	71.67	69.88	71.50	84,716
19 Nov 18	72.36000 -2.43	74.55	71.80	74.55	163,058
16 Nov 18	74.79000 +0.45	75.24	73.23	73.70	362,545
15 Nov 18	74.34000 +1.30	74.34	71.79	72.59	167,356
14 Nov 18	73.04000 -0.70	75.45	73.01	74.60	218,255
13 Nov 18	73.74000 +0.73	74.97	72.93	73.25	335,681
12 Nov 18	73.01000 -0.46	74.06	72.80	73.58	268,730
09 Nov 18	73.47000 -0.68	74.39	72.99	73.64	113,848
08 Nov 18	74.15000 +0.54	74.25	72.87	72.87	114,664
07 Nov 18	73.61000 +2.48	73.82	70.36	70.84	128,333
06 Nov 18	71.13000 +1.49	71.14	69.75	69.75	98,313
05 Nov 18	69.64000 -1.02	71.47	68.64	70.82	131,346
02 Nov 18	70.66000 +0.42	71.61	69.92	70.69	227,232
01 Nov 18	70.24000 +0.26	70.67	69.36	70.41	157,093
31 Oct 18	69.98000 +2.82	71.53	69.11	69.95	267,420
30 Oct 18	67.16000 +1.42	67.81	65.07	65.71	164,838
29 Oct 18	65.74000 -1.03	68.36	64.95	67.52	104,603
26 Oct 18	66.77000 +1.11	67.57	64.62	64.77	113,619
25 Oct 18	65.66000 +1.10	65.76	64.69	64.95	156,841
24 Oct 18	64.56000 -3.41	68.47	64.40	67.99	122,363
23 Oct 18	67.97000 -1.73	69.00	67.95	68.66	106,883
22 Oct 18	69.70000 +1.12	70.33	68.60	68.70	87,940
19 Oct 18	68.58000 -1.12	69.98	68.18	69.63	78,317
18 Oct 18	69.70000 -1.21	70.52	69.12	70.52	89,015
17 Oct 18	70.91000 -0.82	71.58	70.39	71.58	99,987
16 Oct 18	71.73000 +1.81	71.83	69.55	70.16	184,773
15 Oct 18	69.92000 +0.49	70.83	69.46	69.61	99,748
12 Oct 18	69.43000 -0.77	71.72	68.49	71.15	125,014
11 Oct 18	70.20000 -1.56	72.64	70.14	71.39	117,856
10 Oct 18	71.76000 -2.78	74.91	71.56	74.61	146,965
09 Oct 18	74.54000 -1.13	76.12	74.33	75.60	143,058
08 Oct 18	75.67000 -0.51	76.38	74.82	75.99	59,803
05 Oct 18	76.18000 -0.88	77.88	75.51	77.12	139,824
04 Oct 18	77.06000 -0.66	78.00	76.69	77.54	78,033
03 Oct 18	77.72000 -0.15	78.84	77.21	78.02	113,633
02 Oct 18	77.87000 -0.44	79.16	77.74	78.33	166,935
01 Oct 18	78.31000 -1.19	80.94	77.94	79.92	159,112
28 Sep 18	79.50000 +0.55	80.95	78.65	78.65	154,337
27 Sep 18	78.95000 -0.15	80.15	78.65	79.30	69,514
26 Sep 18	79.10000 -0.45	80.10	79.00	79.55	119,684
25 Sep 18	79.55000 +1.60	80.05	77.80	78.20	220,532
24 Sep 18	77.95000 -0.25	78.40	77.30	78.30	221,473
21 Sep 18	78.20000 -0.70	79.70	78.05	78.65	539,708
20 Sep 18	78.90000 +0.25	79.40	78.05	78.65	160,431
19 Sep 18	78.65000 -1.85	80.60	78.45	80.35	196,149
18 Sep 18	80.50000 -0.45	82.20	80.45	81.00	116,955
17 Sep 18	80.95000 -0.45	81.55	80.65	81.25	228,994
14 Sep 18	81.40000 +1.20	81.70	80.20	80.35	201,003
13 Sep 18	80.20000 +0.60	80.45	79.60	79.95	236,870
12 Sep 18	79.60000 +0.25	79.85	78.00	79.20	231,384
11 Sep 18	79.35000 +0.40	79.55	78.65	78.70	81,440
10 Sep 18	78.95000 +0.60	79.40	78.30	78.85	150,816
07 Sep 18	78.35000 +0.70	78.60	77.15	77.25	131,659
06 Sep 18	77.65000 +0.30	78.10	77.45	77.80	113,818
05 Sep 18	77.35000 +0.55	77.60	75.80	76.60	263,261
04 Sep 18	76.80000 -0.35	77.10	75.60	76.85	263,527
31 Aug 18	77.15000 +0.00	77.45	76.70	76.85	147,900
30 Aug 18	77.15000 -0.25	78.05	76.70	77.45	242,826
29 Aug 18	77.40000 -0.40	78.00	76.90	77.90	192,216
28 Aug 18	77.80000 -0.80	79.45	77.70	78.65	124,778
27 Aug 18	78.60000 +1.65	78.95	77.20	77.45	154,793
24 Aug 18	76.95000 +0.00	77.30	76.40	77.05	210,280
23 Aug 18	76.95000 -1.10	78.30	76.85	78.30	135,928
22 Aug 18	78.05000 -0.15	78.55	77.65	78.20	132,353
21 Aug 18	78.20000 +1.15	78.90	77.35	77.35	199,877
20 Aug 18	77.05000 +0.15	77.63	76.90	77.15	108,251
17 Aug 18	76.90000 +1.15	77.20	75.90	75.90	298,924
16 Aug 18	75.75000 -1.70	78.30	75.68	78.15	283,202
15 Aug 18	77.45000 +0.85	77.75	75.80	77.05	173,489
14 Aug 18	76.60000 +1.15	76.75	75.70	76.00	207,147
13 Aug 18	75.45000 -0.50	76.10	75.20	75.80	148,541
10 Aug 18	75.95000 -0.25	76.25	75.38	75.70	165,262
09 Aug 18	76.20000 -0.25	77.35	76.05	76.85	196,260
08 Aug 18	76.45000 +1.50	76.60	74.55	75.25	423,032
07 Aug 18	74.95000 +10.65	75.28	70.80	71.10	478,759
06 Aug 18	64.30000 -0.45	65.28	64.00	64.75	180,630
03 Aug 18	64.75000 -0.65	66.30	64.20	65.65	67,056
02 Aug 18	65.40000 -0.30	66.00	65.20	65.35	69,697
01 Aug 18	65.70000 -0.45	66.80	64.70	66.15	87,762
31 Jul 18	66.15000 +1.60	66.30	64.60	64.95	148,062
30 Jul 18	64.55000 -1.55	66.60	64.40	66.20	86,411
27 Jul 18	66.10000 -0.95	67.25	65.53	67.05	86,051
26 Jul 18	67.05000 +1.80	67.55	65.25	65.25	104,815
25 Jul 18	65.25000 +0.85	65.35	63.40	64.40	91,278
24 Jul 18	64.40000 +0.75	64.60	63.70	64.10	95,556
23 Jul 18	63.65000 -0.75	64.35	63.50	64.20	93,996
20 Jul 18	64.40000 +0.45	64.90	63.80	64.00	63,078
19 Jul 18	63.95000 +0.35	64.10	63.20	63.50	101,378
18 Jul 18	63.60000 +0.35	63.65	62.60	63.20	55,873
17 Jul 18	63.25000 +0.90	63.30	62.25	62.30	65,130
16 Jul 18	62.35000 -0.55	63.30	62.10	62.85	73,352
13 Jul 18	62.90000 +0.80	63.25	62.00	62.00	44,086
12 Jul 18	62.10000 +0.10	63.00	61.75	62.25	62,597
11 Jul 18	62.00000 -0.55	62.35	61.85	62.30	63,699
10 Jul 18	62.55000 +0.05	63.10	62.35	62.70	60,249
09 Jul 18	62.50000 +0.75	62.65	61.85	62.05	108,743
06 Jul 18	61.75000 -0.05	62.50	61.60	61.70	63,619
05 Jul 18	61.80000 +1.10	61.85	60.60	61.00	81,653
03 Jul 18	60.70000 +0.00	61.13	60.35	61.10	39,689
02 Jul 18	60.70000 +0.55	60.70	59.40	59.90	87,859
29 Jun 18	60.15000 +0.35	60.45	59.65	59.95	91,836
28 Jun 18	59.80000 -1.15	61.10	59.75	60.90	67,359
27 Jun 18	60.95000 +0.20	62.05	60.70	60.80	128,211
26 Jun 18	60.75000 +0.45	61.15	60.25	60.25	47,232
25 Jun 18	60.30000 -1.10	61.20	60.05	61.20	78,495
22 Jun 18	61.40000 +0.05	61.90	60.80	61.70	215,871
21 Jun 18	61.35000 -0.40	61.90	61.25	61.90	146,999
20 Jun 18	61.75000 -0.10	62.25	61.45	62.25	110,967
19 Jun 18	61.85000 -0.85	62.40	61.20	62.40	125,882
18 Jun 18	62.70000 +0.45	62.90	61.45	62.05	99,973
15 Jun 18	62.25000 -0.50	62.75	61.80	62.55	207,418
14 Jun 18	62.75000 -0.20	63.45	62.35	63.15	89,094
13 Jun 18	62.95000 -0.10	63.18	62.63	62.85	106,002
12 Jun 18	63.05000 +0.10	63.40	62.73	63.20	102,604
11 Jun 18	62.95000 +0.00	63.45	62.50	63.00	101,472
08 Jun 18	62.95000 -0.35	64.10	62.85	63.15	79,405
07 Jun 18	63.30000 -0.60	64.10	63.15	63.85	88,442
06 Jun 18	63.90000 +0.70	64.15	62.96	63.05	78,309
05 Jun 18	63.20000 +1.20	63.30	62.00	62.10	79,195
04 Jun 18	62.00000 +0.25	62.40	61.70	61.90	143,395
01 Jun 18	61.75000 +0.25	62.13	61.40	61.85	108,005
31 May 18	61.50000 -0.25	62.00	60.80	61.80	128,045
30 May 18	61.75000 +0.35	62.05	61.65	61.70	75,123
29 May 18	61.40000 -0.35	62.05	61.15	61.35	179,006
25 May 18	61.75000 -0.20	62.20	61.45	61.70	81,058
24 May 18	61.95000 -0.25	62.30	61.45	62.00	117,345
23 May 18	62.20000 +0.20	62.50	61.70	61.70	67,615
22 May 18	62.00000 -0.80	62.95	62.00	62.80	84,153
21 May 18	62.80000 +1.50	62.95	61.45	61.55	72,791
18 May 18	61.30000 +0.40	61.45	61.03	61.15	103,858
17 May 18	60.90000 +1.35	61.15	59.65	59.65	130,537
16 May 18	59.55000 +0.15	60.10	59.20	59.40	135,574
15 May 18	59.40000 -0.20	59.85	58.95	59.25	86,998
14 May 18	59.60000 -0.75	60.65	59.35	60.30	120,074
11 May 18	60.35000 -0.30	61.35	60.25	60.85	64,388
10 May 18	60.65000 +0.45	61.15	60.20	60.25	83,989
09 May 18	60.20000 -0.60	60.85	60.07	60.70	87,781
08 May 18	60.80000 +0.90	63.00	60.50	61.85	147,401
07 May 18	59.90000 +1.55	60.05	58.75	58.75	88,195
04 May 18	58.35000 -0.05	58.95	58.20	58.25	111,972
03 May 18	58.40000 -0.45	58.85	57.95	58.65	67,880
02 May 18	58.85000 -0.15	59.45	58.85	58.95	156,580
01 May 18	59.00000 -0.15	59.05	57.95	58.80	92,097
30 Apr 18	59.15000 -1.25	60.50	59.10	60.40	95,477
27 Apr 18	60.40000 -0.15	60.80	59.75	60.70	58,839
26 Apr 18	60.55000 -0.20	61.10	59.85	61.10	61,383
25 Apr 18	60.75000 -1.00	61.75	60.60	61.40	95,393
24 Apr 18	61.75000 -0.95	63.35	61.05	63.05	93,122
23 Apr 18	62.70000 -0.95	63.95	62.60	63.70	75,756
20 Apr 18	63.65000 -1.05	64.60	63.50	64.45	87,059
19 Apr 18	64.70000 -0.75	65.75	64.55	65.20	74,005
18 Apr 18	65.45000 +0.65	66.15	65.05	65.05	151,863
17 Apr 18	64.80000 +0.55	65.33	64.35	64.60	115,996
16 Apr 18	64.25000 +0.65	64.50	64.00	64.15	66,585
13 Apr 18	63.60000 -0.40	64.35	63.25	64.35	58,088
12 Apr 18	64.00000 +0.10	64.50	62.94	64.25	46,987
11 Apr 18	63.90000 -0.45	64.45	62.30	64.00	46,216
10 Apr 18	64.35000 +1.10	64.90	63.40	63.95	38,844
09 Apr 18	63.25000 -0.20	64.62	63.05	63.85	106,170
06 Apr 18	63.45000 -1.55	65.05	62.45	64.50	88,494
05 Apr 18	65.00000 +1.55	65.05	63.75	64.35	99,406
04 Apr 18	63.45000 +0.40	63.65	61.95	62.05	70,749
03 Apr 18	63.05000 +1.15	63.20	61.95	62.15	73,607
02 Apr 18	61.90000 -0.80	62.65	61.50	62.60	114,189
29 Mar 18	62.70000 +0.95	63.70	62.10	62.10	81,305
28 Mar 18	61.75000 -0.90	63.20	61.60	62.75	127,703
27 Mar 18	62.65000 -1.40	64.50	62.50	64.15	77,406
26 Mar 18	64.05000 +1.50	64.40	62.40	63.35	110,251
23 Mar 18	62.55000 -1.90	64.60	62.50	64.60	157,787
22 Mar 18	64.45000 -2.20	67.65	64.40	66.10	85,244
21 Mar 18	66.65000 +0.35	67.05	66.20	66.45	33,772
20 Mar 18	66.30000 -0.15	66.95	66.30	66.45	48,989
19 Mar 18	66.45000 -0.45	67.10	65.40	66.80	54,641
16 Mar 18	66.90000 +0.05	67.25	64.95	66.55	228,541
15 Mar 18	66.85000 -0.10	67.05	66.25	67.05	73,299
14 Mar 18	66.95000 -0.35	68.85	66.70	67.65	85,517
13 Mar 18	67.30000 +0.80	67.60	66.90	67.05	123,719
12 Mar 18	66.50000 +0.65	66.75	65.55	66.05	89,651
09 Mar 18	65.85000 +1.00	65.90	64.65	65.25	97,206
08 Mar 18	64.85000 +0.80	64.85	63.70	64.05	64,171
07 Mar 18	64.05000 +1.55	64.30	61.95	62.10	99,978
06 Mar 18	62.50000 +0.65	62.65	60.85	61.85	216,717
05 Mar 18	61.85000 -0.70	62.45	61.20	62.15	205,336
02 Mar 18	62.55000 +0.40	62.85	61.15	61.60	434,382
01 Mar 18	62.15000 -1.50	63.50	61.50	63.50	137,463
28 Feb 18	63.65000 -2.55	66.53	63.60	66.50	94,913
27 Feb 18	66.20000 -0.25	66.90	66.15	66.60	139,413
26 Feb 18	66.45000 +0.20	66.50	65.60	66.35	103,156
23 Feb 18	66.25000 -0.50	67.10	65.95	67.10	48,027
22 Feb 18	66.75000 +1.15	67.10	65.80	65.85	79,587
21 Feb 18	65.60000 +0.75	66.45	65.00	65.05	87,146
20 Feb 18	64.85000 -1.10	66.05	64.75	65.45	80,066
16 Feb 18	65.95000 +0.40	67.15	65.15	65.15	186,094
15 Feb 18	65.55000 +0.95	65.60	64.50	65.10	52,697
14 Feb 18	64.60000 +0.85	64.70	63.10	63.10	68,632
13 Feb 18	63.75000 +0.50	63.90	62.58	62.75	91,337
12 Feb 18	63.25000 +0.40	63.60	61.55	63.00	172,977
09 Feb 18	62.85000 +0.40	63.60	61.60	63.35	187,688
08 Feb 18	62.45000 -1.55	64.30	62.40	64.30	128,219
07 Feb 18	64.00000 -0.40	65.25	63.80	64.40	158,736
06 Feb 18	64.40000 +4.35	66.05	60.35	60.35	514,418
05 Feb 18	60.05000 -2.30	62.55	59.60	61.65	120,356
02 Feb 18	62.35000 -1.75	63.75	62.15	63.60	98,031
01 Feb 18	64.10000 +0.65	64.10	62.90	63.15	115,749
31 Jan 18	63.45000 +0.45	64.75	63.45	63.45	95,332
30 Jan 18	63.00000 +0.00	63.40	62.75	63.00	126,636
29 Jan 18	63.00000 -0.50	64.10	62.90	63.30	93,486
26 Jan 18	63.50000 +0.40	64.60	62.78	63.35	113,067
25 Jan 18	63.10000 +0.55	63.40	62.53	62.70	101,387
24 Jan 18	62.55000 +0.00	63.10	62.18	62.75	126,035
23 Jan 18	62.55000 -0.05	62.70	61.55	62.50	51,131
22 Jan 18	62.60000 +0.65	62.75	61.73	61.95	78,435
19 Jan 18	61.95000 -0.20	62.35	61.55	62.00	221,670
18 Jan 18	62.15000 -0.95	63.05	62.00	63.05	52,682
17 Jan 18	63.10000 +0.40	63.50	62.50	62.90	48,315
16 Jan 18	62.70000 -0.60	64.00	62.40	63.75	43,324
12 Jan 18	63.30000 +0.00	63.45	63.05	63.30	72,238
11 Jan 18	63.30000 +1.30	63.55	62.10	62.20	74,501
10 Jan 18	62.00000 -0.55	62.30	61.50	62.25	135,903
09 Jan 18	62.55000 -0.70	63.50	61.85	63.25	75,766
08 Jan 18	63.25000 +0.75	64.35	62.20	62.40	151,635
05 Jan 18	62.50000 +0.20	62.70	62.00	62.30	72,233
04 Jan 18	62.30000 +0.60	62.45	61.78	61.95	77,502
03 Jan 18	61.70000 -0.35	61.90	61.10	61.85	83,050
02 Jan 18	62.05000 +0.60	62.55	61.45	61.45	103,978
29 Dec 17	61.45000 -0.30	62.15	61.35	61.75	89,408
28 Dec 17	61.75000 +0.30	62.00	60.85	61.55	61,976
27 Dec 17	61.45000 +0.15	62.10	60.95	61.45	76,353
26 Dec 17	61.30000 -0.10	61.85	61.25	61.50	83,906
22 Dec 17	61.40000 -0.55	61.75	60.70	61.75	56,075
21 Dec 17	61.95000 +0.50	62.05	61.20	61.65	73,627
20 Dec 17	61.45000 +0.25	61.95	61.10	61.40	60,240
19 Dec 17	61.20000 -1.30	62.75	61.05	62.50	98,290
18 Dec 17	62.50000 +0.30	63.95	62.30	62.75	109,503
15 Dec 17	62.20000 +1.15	62.95	60.90	61.35	379,182
14 Dec 17	61.05000 -0.50	62.00	60.95	61.65	72,047
13 Dec 17	61.55000 +0.45	61.95	60.23	61.00	302,387
12 Dec 17	61.10000 -0.45	61.95	60.65	61.70	71,004
11 Dec 17	61.55000 -1.55	63.10	61.45	63.10	67,467
08 Dec 17	63.10000 -0.40	64.00	62.85	63.70	61,455
07 Dec 17	63.50000 +0.00	64.10	62.90	63.35	75,321
06 Dec 17	63.50000 +0.15	63.75	63.20	63.40	80,949
05 Dec 17	63.35000 -1.10	64.65	63.25	64.65	70,299
04 Dec 17	64.45000 +0.05	65.50	64.35	65.05	86,295
01 Dec 17	64.40000 -0.30	65.07	62.25	64.65	95,213
30 Nov 17	64.70000 -0.55	65.65	64.30	65.65	156,951
29 Nov 17	65.25000 +0.65	65.40	64.40	64.90	71,693
28 Nov 17	64.60000 +1.10	64.80	63.10	63.70	94,308
27 Nov 17	63.50000 +0.35	63.80	63.00	63.15	52,503
24 Nov 17	63.15000 +0.00	63.30	62.60	63.30	35,750
22 Nov 17	63.15000 -0.75	64.25	63.10	64.20	66,607
21 Nov 17	63.90000 +1.45	64.05	62.55	63.15	148,019
20 Nov 17	62.45000 +1.15	62.88	61.05	61.30	290,916
17 Nov 17	61.30000 +0.90	61.45	59.65	60.05	130,145
16 Nov 17	60.40000 +1.25	61.05	59.30	59.30	237,131
15 Nov 17	59.15000 -0.10	59.30	58.60	58.80	66,741
14 Nov 17	59.25000 +0.40	59.30	58.20	58.55	63,410
13 Nov 17	58.85000 +0.30	58.90	58.15	58.25	56,963
10 Nov 17	58.55000 -0.10	59.05	58.35	58.50	57,701
09 Nov 17	58.65000 -0.25	59.05	58.00	58.45	71,147
08 Nov 17	58.90000 -0.40	59.15	58.15	58.90	61,011
07 Nov 17	59.30000 -0.60	59.95	58.65	59.85	61,381
06 Nov 17	59.90000 +0.80	60.00	59.05	59.05	63,556
03 Nov 17	59.10000 -0.95	60.20	58.95	60.05	88,068
02 Nov 17	60.05000 +0.15	60.50	59.55	59.85	112,051
01 Nov 17	59.90000 -0.45	60.58	59.25	60.50	128,938
31 Oct 17	60.35000 +3.90	60.85	58.15	58.15	242,646
30 Oct 17	56.45000 -1.55	57.85	55.80	57.85	73,606
27 Oct 17	58.00000 +0.10	58.10	57.45	58.05	103,609
26 Oct 17	57.90000 +0.45	58.00	57.20	57.55	74,977
25 Oct 17	57.45000 -0.25	57.80	56.75	57.80	40,373
24 Oct 17	57.70000 +0.10	58.20	57.45	57.90	91,913
23 Oct 17	57.60000 -0.10	58.70	57.25	58.00	49,668
20 Oct 17	57.70000 +0.30	58.40	57.40	57.95	90,347
19 Oct 17	57.40000 -0.15	57.50	56.80	57.25	56,156
18 Oct 17	57.55000 +0.40	58.00	57.10	57.25	45,772
17 Oct 17	57.15000 -0.90	58.13	56.95	57.90	62,815
16 Oct 17	58.05000 +0.65	58.20	57.35	57.55	53,717
13 Oct 17	57.40000 +0.35	57.50	56.90	57.05	126,135
12 Oct 17	57.05000 -0.05	57.75	56.90	57.05	139,113
11 Oct 17	57.10000 +0.10	57.40	56.90	56.95	67,223
10 Oct 17	57.00000 -0.05	57.60	56.80	57.45	104,175
09 Oct 17	57.05000 -0.05	57.60	57.05	57.10	82,468
06 Oct 17	57.10000 -0.35	57.55	56.85	57.55	121,696
05 Oct 17	57.45000 -0.90	58.45	57.45	58.20	115,237
04 Oct 17	58.35000 +0.00	58.88	58.10	58.30	53,910
03 Oct 17	58.35000 +0.15	58.60	58.05	58.30	100,695
02 Oct 17	58.20000 +0.80	58.20	57.33	57.45	107,366
29 Sep 17	57.40000 -0.20	57.95	57.25	57.50	95,012
28 Sep 17	57.60000 +0.50	57.65	56.65	57.00	113,892
27 Sep 17	57.10000 +1.20	57.65	55.65	56.20	157,335
26 Sep 17	55.90000 -0.60	56.65	55.85	56.65	117,448
25 Sep 17	56.50000 +0.25	56.55	55.75	56.15	90,552
22 Sep 17	56.25000 +0.35	56.45	55.70	55.85	77,907
21 Sep 17	55.90000 -0.20	56.40	55.90	56.10	109,301
20 Sep 17	56.10000 +0.35	56.50	55.45	55.95	178,282
19 Sep 17	55.75000 -0.20	56.40	53.50	56.10	335,033
18 Sep 17	55.95000 +0.45	56.15	55.35	55.60	128,787
15 Sep 17	55.50000 +0.25	56.05	55.10	55.35	326,747
14 Sep 17	55.25000 +0.35	55.35	54.60	54.80	72,478
13 Sep 17	54.90000 +0.45	55.00	53.80	54.30	70,977
12 Sep 17	54.45000 +0.80	54.55	53.75	53.75	87,816
11 Sep 17	53.65000 +0.65	53.75	53.25	53.35	58,991
08 Sep 17	53.00000 +0.50	53.25	51.85	52.25	66,771
07 Sep 17	52.50000 -0.40	53.00	52.10	53.00	69,760
06 Sep 17	52.90000 -0.80	54.05	52.75	54.05	87,727
05 Sep 17	53.70000 -0.25	54.10	53.40	53.75	68,580
01 Sep 17	53.95000 +0.35	54.10	53.55	53.70	86,180
31 Aug 17	53.60000 +1.40	53.70	52.25	52.35	133,351
30 Aug 17	52.20000 -0.10	52.40	51.95	52.30	70,849
29 Aug 17	52.30000 +0.25	52.50	51.30	51.70	81,228
28 Aug 17	52.05000 +0.30	52.20	51.70	51.90	110,016
25 Aug 17	51.75000 +0.35	52.00	51.30	51.60	60,067
24 Aug 17	51.40000 +0.30	51.60	51.10	51.25	95,310
23 Aug 17	51.10000 -0.20	51.20	50.90	50.90	84,182
22 Aug 17	51.30000 +0.40	51.33	50.80	51.10	72,475
21 Aug 17	50.90000 +0.50	51.15	50.30	50.30	112,829
18 Aug 17	50.40000 +0.15	50.50	49.20	49.85	165,960
17 Aug 17	50.25000 -1.15	51.20	50.20	51.20	219,750
16 Aug 17	51.40000 +0.75	51.70	50.55	50.75	248,294
15 Aug 17	50.65000 -0.70	51.45	50.55	51.45	113,696
14 Aug 17	51.35000 +1.00	51.50	50.75	50.75	190,301
11 Aug 17	50.35000 +0.05	50.70	49.35	49.70	122,765
10 Aug 17	50.30000 -0.70	50.90	50.30	50.75	164,722
09 Aug 17	51.00000 -1.50	52.50	50.90	52.25	126,952
08 Aug 17	52.50000 +0.30	53.50	52.05	52.15	128,806
07 Aug 17	52.20000 +0.05	52.85	51.95	52.15	116,970
04 Aug 17	52.15000 +0.25	52.90	51.20	52.00	152,751
03 Aug 17	51.90000 +1.30	51.95	50.65	50.65	281,554
02 Aug 17	50.60000 -2.95	51.55	49.50	50.50	423,813
01 Aug 17	53.55000 +0.05	53.80	53.00	53.80	133,020
31 Jul 17	53.50000 -0.95	54.65	53.38	54.65	138,125
28 Jul 17	54.45000 +0.50	54.60	53.70	53.75	111,814
27 Jul 17	53.95000 -0.15	54.60	53.90	54.35	79,460
26 Jul 17	54.10000 -0.05	54.35	53.60	54.35	86,835
25 Jul 17	54.15000 +0.45	54.70	53.95	54.10	88,371
24 Jul 17	53.70000 -0.15	54.45	53.30	53.90	90,191
21 Jul 17	53.85000 -0.55	54.65	53.75	54.60	110,734
20 Jul 17	54.40000 +0.35	54.55	53.75	54.15	85,274
19 Jul 17	54.05000 +0.40	54.10	53.50	53.65	121,289
18 Jul 17	53.65000 +0.10	53.85	53.10	53.55	69,346
17 Jul 17	53.55000 -0.35	53.90	53.45	53.75	120,807
14 Jul 17	53.90000 -0.10	54.20	52.73	53.80	130,766
13 Jul 17	54.00000 -0.45	54.60	53.55	54.45	83,123
12 Jul 17	54.45000 +0.20	55.15	54.25	54.60	45,691
11 Jul 17	54.25000 +0.40	54.45	53.22	54.00	172,668
10 Jul 17	53.85000 -0.20	54.70	53.60	53.85	188,762
07 Jul 17	54.05000 +0.60	54.33	53.50	53.80	143,510
06 Jul 17	53.45000 -1.15	54.40	53.03	54.35	97,783
05 Jul 17	54.60000 +0.15	54.83	53.70	54.20	124,898
03 Jul 17	54.45000 +1.05	54.55	53.50	53.70	97,098
30 Jun 17	53.40000 +1.35	53.60	51.75	52.35	198,798
29 Jun 17	52.05000 +0.30	52.20	51.23	51.85	116,485
28 Jun 17	51.75000 +0.85	52.10	50.55	51.35	196,044
27 Jun 17	50.90000 -0.15	51.25	50.60	50.90	124,360
26 Jun 17	51.05000 -0.05	51.60	50.95	51.45	124,937
23 Jun 17	51.10000 +0.30	51.25	50.45	50.60	246,803
22 Jun 17	50.80000 +0.15	51.10	50.55	50.55	139,297
21 Jun 17	50.65000 -0.95	51.85	50.45	51.85	90,275
20 Jun 17	51.60000 -0.95	52.45	51.60	52.45	61,936
19 Jun 17	52.55000 +0.35	52.83	52.30	52.30	148,329
16 Jun 17	52.20000 -0.50	53.15	52.00	52.15	510,402
15 Jun 17	52.70000 +0.00	52.75	51.60	52.05	303,440
14 Jun 17	52.70000 -0.10	53.25	52.15	52.55	176,083
13 Jun 17	52.80000 +0.15	53.20	52.40	52.75	121,909
12 Jun 17	52.65000 +0.25	52.80	51.80	52.25	236,252
09 Jun 17	52.40000 +1.75	52.70	50.75	50.75	164,149
08 Jun 17	50.65000 +0.95	51.00	49.62	49.75	122,745
07 Jun 17	49.70000 -0.05	50.05	49.40	49.90	79,144
06 Jun 17	49.75000 +0.00	50.30	49.10	49.35	107,259
05 Jun 17	49.75000 -0.75	50.28	49.55	50.15	126,435
02 Jun 17	50.50000 +1.10	51.35	49.15	49.60	159,453
01 Jun 17	49.40000 +1.10	49.47	48.20	48.50	107,432
31 May 17	48.30000 +0.30	48.45	47.90	48.20	96,813
30 May 17	48.00000 +0.25	48.25	47.45	47.50	95,373
26 May 17	47.75000 -0.05	47.95	47.65	47.70	85,580
25 May 17	47.80000 +0.30	47.90	47.47	47.90	127,738
24 May 17	47.50000 +0.00	47.92	47.45	47.65	101,183
23 May 17	47.50000 +0.45	47.70	46.70	47.25	123,484
22 May 17	47.05000 +0.45	47.05	46.45	46.75	69,974
19 May 17	46.60000 +0.40	46.92	46.10	46.30	325,996
18 May 17	46.20000 -0.05	46.61	45.90	46.10	168,226
17 May 17	46.25000 -0.90	46.60	45.80	46.20	173,763
16 May 17	47.15000 +0.60	47.30	46.35	46.75	161,049
15 May 17	46.55000 -0.50	47.45	46.40	47.35	138,610
12 May 17	47.05000 -1.05	48.55	46.75	47.70	201,958
11 May 17	48.10000 +0.95	48.10	46.65	46.80	249,763
10 May 17	47.15000 -0.30	47.85	47.00	47.10	217,843
09 May 17	47.45000 -0.10	47.70	47.00	47.65	139,244
08 May 17	47.55000 +0.20	47.70	46.90	47.30	146,087
05 May 17	47.35000 -1.25	48.20	46.05	47.65	459,595
04 May 17	48.60000 +0.25	48.90	48.40	48.65	121,035
03 May 17	48.35000 -0.20	48.50	47.78	48.25	155,324
02 May 17	48.55000 +0.00	49.00	48.45	48.75	83,809
01 May 17	48.55000 -0.20	49.35	48.05	49.00	125,497
28 Apr 17	48.75000 -0.55	49.35	48.50	49.35	172,492
27 Apr 17	49.30000 +0.50	49.45	48.75	49.05	129,000
26 Apr 17	48.80000 +0.75	49.25	47.90	47.90	181,376
25 Apr 17	48.05000 +1.15	48.20	47.10	47.45	111,641
24 Apr 17	46.90000 +1.50	47.05	46.05	46.30	112,215
21 Apr 17	45.40000 -0.75	46.20	45.38	46.00	93,638
20 Apr 17	46.15000 +1.20	46.15	45.08	45.30	104,557
19 Apr 17	44.95000 +0.10	45.35	44.75	44.85	107,828
18 Apr 17	44.85000 +0.30	44.85	44.15	44.30	59,451
17 Apr 17	44.55000 +0.65	44.60	43.85	44.00	65,877
13 Apr 17	43.90000 -1.05	45.05	43.85	44.90	140,276
12 Apr 17	44.95000 -0.90	45.70	44.88	45.70	107,224
11 Apr 17	45.85000 +0.25	45.95	45.10	45.45	104,737
10 Apr 17	45.60000 +0.05	46.05	45.30	45.50	79,880
07 Apr 17	45.55000 -0.10	45.85	45.30	45.30	161,651
06 Apr 17	45.65000 +0.20	45.80	45.25	45.70	81,184
05 Apr 17	45.45000 -0.30	46.45	45.05	46.10	109,396
04 Apr 17	45.75000 +0.55	45.85	44.85	45.15	173,503
03 Apr 17	45.20000 -0.85	46.30	44.85	46.10	159,267
31 Mar 17	46.05000 +0.05	46.35	45.60	45.95	108,221
30 Mar 17	46.00000 +0.60	46.51	45.40	45.50	150,341
29 Mar 17	45.40000 +0.60	45.45	44.70	44.75	136,327
28 Mar 17	44.80000 +0.30	44.90	44.10	44.30	131,027
27 Mar 17	44.50000 +0.05	44.60	43.60	43.75	104,236
24 Mar 17	44.45000 -0.15	45.15	44.10	44.85	131,262
23 Mar 17	44.60000 +0.70	44.80	43.60	43.90	214,716
22 Mar 17	43.90000 -0.30	44.20	43.45	44.05	129,157
21 Mar 17	44.20000 -1.95	46.65	44.10	46.40	122,360
20 Mar 17	46.15000 +0.15	46.25	45.50	45.95	82,050
17 Mar 17	46.00000 +1.20	46.25	44.80	44.95	290,464
16 Mar 17	44.80000 -0.10	45.20	44.65	44.95	72,183
15 Mar 17	44.90000 +0.65	45.00	44.30	44.45	131,812
14 Mar 17	44.25000 -0.60	44.55	44.10	44.40	82,639
13 Mar 17	44.85000 +0.25	45.15	44.45	44.45	168,330
10 Mar 17	44.60000 +0.45	44.95	44.15	44.60	113,798
09 Mar 17	44.15000 -0.95	45.30	44.10	45.15	146,802
08 Mar 17	45.10000 -0.45	45.95	44.95	45.75	183,178
07 Mar 17	45.55000 -0.70	46.17	45.45	46.15	75,874
06 Mar 17	46.25000 -0.15	46.40	45.55	45.80	81,546
03 Mar 17	46.40000 -0.35	47.70	46.05	46.75	74,195
02 Mar 17	46.75000 -0.65	47.55	46.60	47.40	89,976
01 Mar 17	47.40000 +2.05	47.45	46.10	46.15	149,072
28 Feb 17	45.35000 -1.55	46.65	45.30	46.60	139,363
27 Feb 17	46.90000 -0.45	47.30	46.66	47.10	105,034
24 Feb 17	47.35000 +0.40	47.35	46.40	46.40	85,869
23 Feb 17	46.95000 -0.70	47.80	46.80	47.80	76,970
22 Feb 17	47.65000 -0.25	47.95	47.25	47.75	52,374
21 Feb 17	47.90000 +0.50	48.00	47.40	47.40	49,757
17 Feb 17	47.40000 -0.30	47.55	46.80	47.55	75,284
16 Feb 17	47.70000 +0.20	47.70	47.00	47.55	70,749
15 Feb 17	47.50000 +0.10	47.72	46.85	47.20	63,580
14 Feb 17	47.40000 +0.15	47.60	46.58	47.20	137,487
13 Feb 17	47.25000 -0.30	48.00	47.10	47.80	87,197
10 Feb 17	47.55000 -0.05	48.45	47.10	47.90	105,677
09 Feb 17	47.60000 +0.75	49.00	46.00	46.00	117,529
08 Feb 17	46.85000 -0.40	47.35	46.50	47.00	177,620
07 Feb 17	47.25000 +0.05	47.50	46.85	47.45	82,566
06 Feb 17	47.20000 -0.80	48.15	46.90	47.70	56,702
03 Feb 17	48.00000 +1.25	48.05	46.60	47.25	78,126
02 Feb 17	46.75000 -1.00	47.80	46.55	47.80	51,242
01 Feb 17	47.75000 +0.30	48.15	47.35	47.65	95,143
31 Jan 17	47.45000 -0.05	47.50	46.55	47.25	132,862
30 Jan 17	47.50000 -1.15	48.25	47.15	48.20	77,756
27 Jan 17	48.65000 -0.05	48.90	48.22	48.65	88,719
26 Jan 17	48.70000 -0.35	48.97	48.20	48.90	92,842
25 Jan 17	49.05000 +1.40	49.17	47.70	48.10	91,053
24 Jan 17	47.65000 +0.75	47.95	46.65	46.85	94,626
23 Jan 17	46.90000 -0.10	46.95	46.55	46.95	66,397
20 Jan 17	47.00000 +0.40	47.15	46.65	46.65	79,207
19 Jan 17	46.60000 -0.40	47.30	46.20	47.20	90,102
18 Jan 17	47.00000 +0.35	47.00	46.15	46.85	96,157
17 Jan 17	46.65000 -0.05	46.75	46.20	46.50	111,104
13 Jan 17	46.70000 +0.95	46.70	46.05	46.05	96,866
12 Jan 17	45.75000 -0.55	46.25	45.00	46.25	60,092
11 Jan 17	46.30000 +0.60	46.65	45.55	45.80	104,941
10 Jan 17	45.70000 +0.15	45.95	45.50	45.50	161,663
09 Jan 17	45.55000 -1.05	46.50	45.45	46.50	187,142
06 Jan 17	46.60000 -1.15	47.80	46.50	47.75	107,577
05 Jan 17	47.75000 -0.40	48.05	47.05	47.95	132,256
04 Jan 17	48.15000 +1.00	48.35	47.15	47.30	161,032
03 Jan 17	47.15000 +0.85	47.55	46.40	46.90	98,295
30 Dec 16	46.30000 -0.45	46.80	46.10	46.80	66,859
29 Dec 16	46.75000 -0.05	47.15	46.30	47.00	61,557
28 Dec 16	46.80000 -0.45	47.50	46.45	47.35	76,998
27 Dec 16	47.25000 +0.25	47.75	46.95	47.15	49,188
23 Dec 16	47.00000 +0.50	47.15	46.25	46.50	85,679
22 Dec 16	46.50000 -0.10	46.95	46.20	46.50	121,869
21 Dec 16	46.60000 -0.75	47.15	46.55	47.05	124,485
20 Dec 16	47.35000 +0.30	47.55	46.70	47.05	93,244
19 Dec 16	47.05000 +0.80	47.90	45.20	46.35	141,810
16 Dec 16	46.25000 -1.20	47.90	46.10	47.40	403,746
15 Dec 16	47.45000 -0.35	48.40	47.15	47.85	270,951
14 Dec 16	47.80000 -0.65	48.75	47.65	48.40	121,676
13 Dec 16	48.45000 -0.50	49.50	48.05	49.30	95,900
12 Dec 16	48.95000 -0.30	49.45	48.50	49.05	81,505
09 Dec 16	49.25000 +0.25	49.25	48.30	49.10	109,910
08 Dec 16	49.00000 +0.70	49.45	48.15	48.35	115,534
07 Dec 16	48.30000 +0.15	48.65	47.55	48.00	108,532
06 Dec 16	48.15000 +0.85	48.40	46.70	47.35	180,196
05 Dec 16	47.30000 +0.55	47.67	46.75	46.85	199,283
02 Dec 16	46.75000 +0.15	47.15	46.20	46.60	133,049
01 Dec 16	46.60000 -0.10	48.20	46.45	46.90	187,291
30 Nov 16	46.70000 +0.20	47.25	46.40	46.75	146,885
29 Nov 16	46.50000 -0.05	46.95	46.30	46.70	158,958
28 Nov 16	46.55000 -0.45	46.90	46.40	46.75	149,694
25 Nov 16	47.00000 +0.35	47.00	46.30	46.70	33,212
23 Nov 16	46.65000 +0.60	46.70	45.65	45.80	80,117
22 Nov 16	46.05000 +0.90	46.20	44.90	45.35	105,250
21 Nov 16	45.15000 -0.15	45.65	44.80	45.35	84,846
18 Nov 16	45.30000 +0.35	45.60	44.80	44.95	120,363
17 Nov 16	44.95000 +0.10	45.10	44.50	44.85	127,204
16 Nov 16	44.85000 +0.65	45.20	44.00	44.20	125,332
15 Nov 16	44.20000 -0.20	44.55	43.60	44.25	127,575
14 Nov 16	44.40000 +0.30	45.20	44.10	44.50	140,855
11 Nov 16	44.10000 +1.40	45.00	42.50	42.75	186,523
10 Nov 16	42.70000 +1.40	43.55	41.70	41.80	146,324
09 Nov 16	41.30000 +1.25	41.40	39.45	39.65	172,433
08 Nov 16	40.05000 +0.35	40.40	39.30	39.55	109,785
07 Nov 16	39.70000 +0.70	40.00	39.30	39.90	136,628
04 Nov 16	39.00000 +0.35	39.45	38.55	38.80	126,756
03 Nov 16	38.65000 -0.10	39.10	38.30	38.70	169,984
02 Nov 16	38.75000 +0.00	39.25	37.85	38.55	184,303
01 Nov 16	38.75000 -2.00	40.80	37.00	40.50	287,297
31 Oct 16	40.75000 +0.70	41.25	39.65	40.20	125,782
28 Oct 16	40.05000 -0.45	41.20	39.80	40.35	105,230
27 Oct 16	40.50000 -0.15	41.00	40.35	40.75	71,367
26 Oct 16	40.65000 -0.70	42.00	40.60	41.20	110,398
25 Oct 16	41.35000 -0.70	41.95	41.15	41.95	73,754
24 Oct 16	42.05000 +0.80	42.10	41.25	41.65	65,273
21 Oct 16	41.25000 +0.05	41.40	40.67	40.80	55,893
20 Oct 16	41.20000 -0.35	41.40	40.80	41.40	77,666
19 Oct 16	41.55000 +0.00	42.20	41.10	41.65	91,086
18 Oct 16	41.55000 +0.30	41.70	41.20	41.70	54,721
17 Oct 16	41.25000 +0.07	41.45	40.90	41.10	62,562
14 Oct 16	41.18000 -0.07	41.80	40.90	41.49	76,142
13 Oct 16	41.25000 -0.35	41.50	40.84	41.18	85,730
12 Oct 16	41.60000 +0.66	41.74	40.73	40.92	128,077
11 Oct 16	40.94000 -0.85	41.85	40.35	41.77	160,462
10 Oct 16	41.79000 +0.21	42.46	41.73	41.97	52,144
07 Oct 16	41.58000 -1.04	43.00	41.54	42.52	118,173
06 Oct 16	42.62000 -0.23	43.30	42.14	42.68	63,839
05 Oct 16	42.85000 +0.58	43.18	42.37	42.57	73,156
04 Oct 16	42.27000 +0.29	42.43	41.84	42.14	74,216
03 Oct 16	41.98000 -0.40	42.43	41.82	42.05	109,126
30 Sep 16	42.38000 +0.58	42.59	41.63	42.16	116,966
29 Sep 16	41.80000 -0.28	42.39	41.69	42.12	71,514
28 Sep 16	42.08000 +0.19	42.12	41.36	41.88	108,840
27 Sep 16	41.89000 +0.25	41.93	41.12	41.55	69,150
26 Sep 16	41.64000 -0.25	42.00	40.87	41.62	66,561
23 Sep 16	41.89000 -0.93	42.89	41.85	42.63	102,056
22 Sep 16	42.82000 +1.44	42.88	41.50	41.55	107,932
21 Sep 16	41.38000 +0.90	41.40	40.61	40.68	85,712
20 Sep 16	40.48000 -0.10	41.00	40.26	40.69	78,658
19 Sep 16	40.58000 +0.23	41.02	39.85	40.55	113,719
16 Sep 16	40.35000 -0.51	40.80	40.18	40.63	149,091
15 Sep 16	40.86000 +0.82	40.92	40.01	40.11	102,350
14 Sep 16	40.04000 -0.73	40.95	39.86	40.83	121,985
13 Sep 16	40.77000 -0.58	41.78	40.41	40.92	111,553
12 Sep 16	41.35000 +0.48	41.45	40.21	40.40	84,749
09 Sep 16	40.87000 -2.06	42.57	40.86	42.49	87,621
08 Sep 16	42.93000 -0.51	43.49	42.62	43.47	91,288
07 Sep 16	43.44000 +0.19	43.59	42.83	43.05	247,730
06 Sep 16	43.25000 -0.15	43.69	42.97	43.44	69,178
02 Sep 16	43.40000 +0.74	43.40	42.64	42.97	77,290
01 Sep 16	42.66000 +0.33	42.68	41.85	42.40	77,799
31 Aug 16	42.33000 -0.60	42.93	42.01	42.79	99,740
30 Aug 16	42.93000 -0.17	43.28	42.68	43.12	52,355
29 Aug 16	43.10000 +0.15	43.47	42.87	42.89	66,318
26 Aug 16	42.95000 -0.56	43.85	42.57	43.44	87,328
25 Aug 16	43.51000 +0.00	43.88	43.17	43.43	83,099
24 Aug 16	43.51000 -0.27	43.99	43.25	43.62	76,932
23 Aug 16	43.78000 +0.70	44.09	43.01	43.16	74,513
22 Aug 16	43.08000 +0.15	43.22	42.40	42.90	45,572
19 Aug 16	42.93000 +0.14	43.10	42.49	42.58	64,478
18 Aug 16	42.79000 +0.04	43.07	42.40	42.64	62,698
17 Aug 16	42.75000 +0.07	43.00	42.15	42.79	59,774
16 Aug 16	42.68000 -0.51	43.49	42.41	43.04	83,036
15 Aug 16	43.19000 +0.53	43.36	42.51	42.74	61,352
12 Aug 16	42.66000 -0.13	42.80	42.22	42.75	50,362
11 Aug 16	42.79000 +0.16	43.34	42.51	42.72	60,156
10 Aug 16	42.63000 -0.17	42.92	42.38	42.86	55,815
09 Aug 16	42.80000 +0.11	43.11	42.38	42.80	109,500
08 Aug 16	42.69000 -0.34	43.59	42.57	43.33	75,957
05 Aug 16	43.03000 +1.00	43.09	41.75	42.28	133,350
04 Aug 16	42.03000 +0.50	42.43	41.19	41.54	127,015
03 Aug 16	41.53000 +0.50	41.75	40.56	41.05	127,513
02 Aug 16	41.03000 -1.27	42.47	39.95	42.07	154,320
01 Aug 16	42.30000 -0.03	42.61	42.08	42.44	70,471
29 Jul 16	42.33000 -0.03	42.73	41.77	42.21	82,951
28 Jul 16	42.36000 -0.02	42.53	42.11	42.31	45,888
27 Jul 16	42.38000 +0.31	42.59	41.91	42.17	60,926
26 Jul 16	42.07000 +0.41	42.24	41.63	41.72	62,816
25 Jul 16	41.66000 -0.30	41.89	41.41	41.82	40,489
22 Jul 16	41.96000 +0.14	42.16	41.17	41.67	40,819
21 Jul 16	41.82000 -0.74	42.86	41.73	42.58	47,424
20 Jul 16	42.56000 +0.22	42.86	42.02	42.36	80,678
19 Jul 16	42.34000 -0.13	42.69	42.22	42.22	46,150
18 Jul 16	42.47000 -0.26	42.95	42.40	42.66	44,983
15 Jul 16	42.73000 +0.40	42.86	42.20	42.68	64,103
14 Jul 16	42.33000 +0.19	42.90	42.10	42.50	94,786
13 Jul 16	42.14000 +0.03	42.20	41.69	42.15	76,051
12 Jul 16	42.11000 +0.91	42.43	41.49	41.69	87,151
11 Jul 16	41.20000 +0.32	41.68	40.80	41.20	75,573
08 Jul 16	40.88000 +1.67	40.96	39.50	39.62	152,980
07 Jul 16	39.21000 +0.29	39.64	38.89	39.10	94,002
06 Jul 16	38.92000 -0.15	39.07	38.33	38.77	86,273
05 Jul 16	39.07000 -0.66	39.32	38.63	39.32	116,960
01 Jul 16	39.73000 -0.20	40.49	39.58	39.87	92,125
30 Jun 16	39.93000 +0.92	39.94	38.85	39.23	91,358
29 Jun 16	39.01000 +0.66	39.15	38.56	38.85	53,912
28 Jun 16	38.35000 +0.15	38.91	38.05	38.67	84,942
27 Jun 16	38.20000 -0.85	38.37	37.45	38.37	131,485
24 Jun 16	39.05000 -1.96	39.87	38.63	39.26	244,577
23 Jun 16	41.01000 +1.14	41.02	40.30	40.35	73,919
22 Jun 16	39.87000 +0.13	40.35	39.59	39.88	93,172
21 Jun 16	39.74000 -0.45	40.42	39.56	40.13	45,295
20 Jun 16	40.19000 +0.47	40.79	38.83	39.85	71,105
17 Jun 16	39.72000 -0.15	40.50	39.40	39.97	128,883
16 Jun 16	39.87000 +0.05	39.97	38.96	39.41	58,936
15 Jun 16	39.82000 -0.28	41.09	39.78	40.26	95,977
14 Jun 16	40.10000 -0.03	40.43	39.55	40.09	61,950
13 Jun 16	40.13000 -0.20	40.83	39.91	40.11	72,195
10 Jun 16	40.33000 -0.72	41.04	40.21	40.57	73,738
09 Jun 16	41.05000 -0.10	41.19	40.42	40.85	83,493
08 Jun 16	41.15000 +0.65	41.31	40.01	40.42	69,109
07 Jun 16	40.50000 +0.05	40.72	39.40	40.47	53,136
06 Jun 16	40.45000 +0.72	40.75	39.44	39.70	88,075
03 Jun 16	39.73000 -0.14	39.88	39.05	39.79	82,662
02 Jun 16	39.87000 +0.23	39.88	39.13	39.63	74,904
01 Jun 16	39.64000 +0.31	39.76	38.76	39.14	114,901
31 May 16	39.33000 -0.02	39.55	39.00	39.46	99,367
27 May 16	39.35000 +0.32	39.44	38.91	38.91	56,165
26 May 16	39.03000 -0.37	39.85	39.01	39.35	47,962
25 May 16	39.40000 +0.09	39.63	39.14	39.47	73,259
24 May 16	39.31000 +1.19	39.38	38.21	38.41	96,477
23 May 16	38.12000 -0.67	38.84	38.06	38.68	80,135
20 May 16	38.79000 +0.14	39.11	38.42	38.84	126,890
19 May 16	38.65000 +0.43	38.76	37.94	37.98	124,898
18 May 16	38.22000 +0.20	38.82	37.85	37.95	76,289
17 May 16	38.02000 -0.94	39.24	37.95	38.85	143,025
16 May 16	38.96000 +0.79	39.14	38.25	38.25	92,258
13 May 16	38.17000 -0.10	38.75	38.09	38.30	223,228
12 May 16	38.27000 +0.12	38.60	38.00	38.16	230,925
11 May 16	38.15000 -0.31	38.41	37.96	38.33	115,875
10 May 16	38.46000 +0.42	38.79	37.90	38.05	142,934
09 May 16	38.04000 -0.50	38.74	37.97	38.47	134,266
06 May 16	38.54000 +0.54	38.57	37.85	37.85	140,704
05 May 16	38.00000 -0.45	38.49	37.92	38.49	211,816
04 May 16	38.45000 -0.48	38.77	37.92	38.63	203,667
03 May 16	38.93000 -1.96	40.75	36.91	40.00	243,679
02 May 16	40.89000 +0.60	41.33	39.91	40.36	180,720
29 Apr 16	40.29000 -0.69	41.04	39.76	40.66	237,131
28 Apr 16	40.98000 -0.28	41.35	40.29	41.05	156,473
27 Apr 16	41.26000 -0.05	41.68	40.79	41.26	68,364
26 Apr 16	41.31000 +1.09	41.36	40.19	40.45	108,809
25 Apr 16	40.22000 -0.95	41.26	40.01	41.00	182,180
22 Apr 16	41.17000 +0.13	41.67	40.79	41.19	108,689
21 Apr 16	41.04000 -0.05	41.45	40.78	40.97	73,908
20 Apr 16	41.09000 -0.05	41.32	40.62	41.14	141,584
19 Apr 16	41.14000 +0.13	41.90	40.92	41.03	76,755
18 Apr 16	41.01000 +0.41	41.23	40.08	40.18	138,147
15 Apr 16	40.60000 -0.24	40.87	39.82	40.61	153,591
14 Apr 16	40.84000 +0.00	40.99	40.48	40.87	123,149
13 Apr 16	40.84000 +1.64	40.87	39.22	39.40	235,628
12 Apr 16	39.20000 +0.68	39.34	38.27	38.55	133,592
11 Apr 16	38.52000 +0.89	39.05	37.50	38.01	150,269
08 Apr 16	37.63000 +0.18	38.29	37.35	37.93	77,617
07 Apr 16	37.45000 -0.33	37.93	37.18	37.62	125,101
06 Apr 16	37.78000 +0.51	37.84	37.20	37.23	98,124
05 Apr 16	37.27000 -0.14	37.67	36.76	37.20	101,238
04 Apr 16	37.41000 -0.95	38.34	37.30	38.34	88,312
01 Apr 16	38.36000 +0.77	38.38	37.00	37.25	114,223
31 Mar 16	37.59000 -0.13	37.74	37.27	37.44	86,174
30 Mar 16	37.72000 +0.09	38.01	37.19	37.86	72,172
29 Mar 16	37.63000 +0.63	37.74	36.64	36.85	122,341
28 Mar 16	37.00000 -0.45	37.73	36.53	37.48	150,504
24 Mar 16	37.45000 +0.67	37.46	36.30	36.65	115,645
23 Mar 16	36.78000 -0.50	37.23	36.59	37.08	113,825
22 Mar 16	37.28000 +0.54	37.61	36.32	36.62	84,886
21 Mar 16	36.74000 -1.30	38.20	36.03	37.89	157,947
18 Mar 16	38.04000 +0.14	38.52	37.47	38.15	152,760
17 Mar 16	37.90000 +0.79	38.16	36.76	37.03	103,781
16 Mar 16	37.11000 +0.18	37.38	36.32	36.81	67,076
15 Mar 16	36.93000 -0.54	37.31	36.71	37.17	85,015
14 Mar 16	37.47000 -0.74	38.25	37.29	38.08	79,080
11 Mar 16	38.21000 +0.63	38.29	37.56	37.87	67,845
10 Mar 16	37.58000 +0.21	37.75	36.81	37.62	80,650
09 Mar 16	37.37000 -0.01	37.82	37.15	37.40	75,718
08 Mar 16	37.38000 -0.54	38.01	37.16	37.53	83,086
07 Mar 16	37.92000 +0.07	38.16	37.54	37.73	131,172
04 Mar 16	37.85000 -0.33	38.52	37.53	38.06	125,304
03 Mar 16	38.18000 +0.41	38.45	37.30	37.60	125,030
02 Mar 16	37.77000 +0.35	38.01	37.00	37.25	114,455
01 Mar 16	37.42000 +0.80	37.64	36.73	37.01	126,174
29 Feb 16	36.62000 +0.15	37.37	35.63	36.54	141,071
26 Feb 16	36.47000 +0.26	36.79	35.92	36.42	99,699
25 Feb 16	36.21000 -0.32	36.90	36.04	36.73	60,866
24 Feb 16	36.53000 +0.42	36.64	35.39	35.78	91,806
23 Feb 16	36.11000 -1.02	37.00	35.89	36.85	118,366
22 Feb 16	37.13000 +0.72	37.43	36.46	36.72	111,386
19 Feb 16	36.41000 +0.05	36.56	35.85	36.31	124,899
18 Feb 16	36.36000 +0.54	36.53	35.56	35.77	134,441
17 Feb 16	35.82000 +0.26	36.00	35.30	35.77	215,428
16 Feb 16	35.56000 +0.72	36.01	35.08	35.22	153,575
12 Feb 16	34.84000 +0.06	35.95	34.78	35.16	264,146
11 Feb 16	34.78000 -0.35	35.79	34.27	34.74	208,881
10 Feb 16	35.13000 -0.47	36.08	34.98	35.75	181,268
09 Feb 16	35.60000 +3.69	36.39	32.60	33.37	374,187
08 Feb 16	31.91000 +0.05	32.23	31.15	31.53	131,369
05 Feb 16	31.86000 -0.20	32.21	31.25	31.94	209,094
04 Feb 16	32.06000 +0.63	32.35	31.13	31.13	213,891
03 Feb 16	31.43000 -0.47	32.47	31.17	32.37	391,896
02 Feb 16	31.90000 -1.45	33.18	31.77	33.04	117,158
01 Feb 16	33.35000 -0.57	34.08	33.15	33.34	131,085
29 Jan 16	33.92000 +1.55	33.97	32.50	32.65	211,907
28 Jan 16	32.37000 +0.61	32.58	31.71	32.18	92,039
27 Jan 16	31.76000 -0.69	32.55	31.62	32.13	248,220
26 Jan 16	32.45000 +0.50	32.77	32.02	32.25	155,408
25 Jan 16	31.95000 -0.91	32.92	31.81	32.64	123,282
22 Jan 16	32.86000 +0.88	33.28	32.41	32.61	92,567
21 Jan 16	31.98000 -0.25	32.80	31.71	32.30	90,021
20 Jan 16	32.23000 +0.75	32.47	30.53	31.05	174,857
19 Jan 16	31.48000 -0.65	32.63	31.18	32.43	143,050
15 Jan 16	32.13000 -0.95	32.74	31.33	32.06	149,705
14 Jan 16	33.08000 +0.27	33.84	32.69	33.00	95,465
13 Jan 16	32.81000 -0.99	34.11	32.56	33.93	95,682
12 Jan 16	33.80000 +0.29	34.80	33.01	33.98	97,108
11 Jan 16	33.51000 +0.24	33.66	32.54	33.19	87,525
08 Jan 16	33.27000 -1.00	34.65	33.10	34.42	133,858
07 Jan 16	34.27000 +0.21	34.51	32.95	33.39	151,581
06 Jan 16	34.06000 -0.50	34.24	33.80	33.93	188,194
05 Jan 16	34.56000 -0.78	35.97	34.36	35.96	116,289
04 Jan 16	35.34000 -1.21	35.95	34.63	35.85	139,854
31 Dec 15	36.55000 -0.68	37.44	36.49	37.06	74,420
30 Dec 15	37.23000 -0.35	37.68	37.16	37.61	46,087
29 Dec 15	37.58000 +0.81	37.67	36.77	36.94	49,569
28 Dec 15	36.77000 -0.43	37.10	36.39	37.03	79,411
24 Dec 15	37.20000 -0.03	37.41	37.02	37.29	24,235
23 Dec 15	37.23000 +0.23	37.65	36.96	37.13	72,852
22 Dec 15	37.00000 +0.27	37.14	36.32	36.75	44,346
21 Dec 15	36.73000 +0.47	37.00	36.22	36.71	145,373
18 Dec 15	36.26000 -0.87	37.06	35.94	36.94	230,350
17 Dec 15	37.13000 -0.09	37.61	36.99	37.22	147,348
16 Dec 15	37.22000 +0.71	37.26	36.14	36.73	116,195
15 Dec 15	36.51000 +0.14	36.54	35.90	36.54	130,233
14 Dec 15	36.37000 -0.37	36.72	35.83	36.72	73,148
11 Dec 15	36.74000 -0.83	37.29	36.16	36.37	101,978
10 Dec 15	37.57000 +0.21	37.75	36.60	37.40	126,364
09 Dec 15	37.36000 +0.99	38.26	36.22	36.75	242,683
08 Dec 15	36.37000 -1.30	37.35	36.31	37.24	73,892
07 Dec 15	37.67000 -1.01	38.61	37.43	38.61	78,172
04 Dec 15	38.68000 +0.27	38.89	38.22	38.35	105,843
03 Dec 15	38.41000 -0.10	38.79	38.03	38.79	125,564
02 Dec 15	38.51000 -0.74	39.28	38.09	39.17	82,657
01 Dec 15	39.25000 +0.29	39.42	38.50	39.04	117,837
30 Nov 15	38.96000 +0.86	39.08	37.66	38.13	184,814
27 Nov 15	38.10000 -0.09	38.24	37.87	38.11	75,859
25 Nov 15	38.19000 +0.26	38.37	37.42	37.97	88,353
24 Nov 15	37.93000 +0.80	38.10	36.58	36.91	121,680
23 Nov 15	37.13000 +0.51	37.33	36.61	36.61	53,725
20 Nov 15	36.62000 -0.39	37.26	36.51	37.26	144,689
19 Nov 15	37.01000 +0.76	37.04	35.85	36.20	203,571
18 Nov 15	36.25000 +0.28	36.29	35.73	36.00	122,689
17 Nov 15	35.97000 -0.53	36.57	35.67	36.47	83,302
16 Nov 15	36.50000 +0.73	36.62	35.74	35.88	106,815
13 Nov 15	35.77000 -0.04	36.12	35.37	35.54	100,802
12 Nov 15	35.81000 -1.20	36.88	35.72	36.69	88,315
11 Nov 15	37.01000 -0.54	37.56	36.74	37.56	53,638
10 Nov 15	37.55000 +0.41	37.65	36.95	36.95	80,978
09 Nov 15	37.14000 -0.71	37.87	37.06	37.84	147,878
06 Nov 15	37.85000 +0.25	37.97	36.77	37.42	90,530
05 Nov 15	37.60000 -0.29	38.19	37.26	37.92	142,055
04 Nov 15	37.89000 -0.26	38.27	37.50	38.27	103,108
03 Nov 15	38.15000 -0.16	38.66	37.84	38.19	132,218
02 Nov 15	38.31000 +0.74	38.94	36.96	37.43	198,405
30 Oct 15	37.57000 +1.03	37.69	36.66	36.70	281,928
29 Oct 15	36.54000 -1.17	38.80	36.50	37.83	222,532
28 Oct 15	37.71000 +6.64	37.77	31.42	31.42	474,979
27 Oct 15	31.07000 -0.60	31.52	30.50	31.52	92,706
26 Oct 15	31.67000 -0.04	32.03	31.43	31.69	65,742
23 Oct 15	31.71000 +0.00	31.88	31.08	31.88	66,391
22 Oct 15	31.71000 +0.95	31.90	30.89	31.01	61,033
21 Oct 15	30.76000 -0.78	31.63	30.75	31.61	52,495
20 Oct 15	31.54000 +0.68	31.60	30.62	30.79	79,974
19 Oct 15	30.86000 +0.21	30.91	30.32	30.55	42,611
16 Oct 15	30.65000 -0.39	31.16	30.35	31.16	76,743
15 Oct 15	31.04000 +0.08	31.15	30.30	31.09	193,617
14 Oct 15	30.96000 -0.63	31.80	30.94	31.56	180,754
13 Oct 15	31.59000 -0.70	32.49	31.58	32.04	66,879
12 Oct 15	32.29000 +0.23	32.35	31.80	32.15	82,905
09 Oct 15	32.06000 -0.22	32.66	32.05	32.37	49,171
08 Oct 15	32.28000 +0.28	32.45	31.72	31.87	114,982
07 Oct 15	32.00000 +1.23	32.10	30.99	30.99	181,628
06 Oct 15	30.77000 +0.11	31.07	30.58	30.60	117,827
05 Oct 15	30.66000 +1.96	30.70	28.82	28.82	138,120
02 Oct 15	28.70000 +0.51	28.70	27.64	27.81	103,367
01 Oct 15	28.19000 -0.42	28.63	27.67	28.60	86,033
30 Sep 15	28.61000 +0.33	28.82	28.19	28.58	158,495
29 Sep 15	28.28000 -0.54	28.95	28.20	28.79	72,121
28 Sep 15	28.82000 -0.41	29.05	28.65	29.05	102,388
25 Sep 15	29.23000 -0.35	29.88	29.01	29.78	131,348
24 Sep 15	29.58000 -0.11	29.78	29.04	29.50	97,191
23 Sep 15	29.69000 +0.21	29.81	29.37	29.54	159,386
22 Sep 15	29.48000 -0.71	29.87	29.37	29.81	80,202
21 Sep 15	30.19000 +0.28	30.70	29.90	30.14	118,092
18 Sep 15	29.91000 -0.65	30.50	29.80	30.21	183,903
17 Sep 15	30.56000 +0.20	31.29	30.35	30.55	192,104
16 Sep 15	30.36000 +0.88	30.41	29.49	29.49	159,535
15 Sep 15	29.48000 +0.97	29.66	28.54	28.74	106,724
14 Sep 15	28.51000 -0.69	29.65	28.35	29.16	185,718
11 Sep 15	29.20000 -0.11	29.25	28.84	29.10	124,919
10 Sep 15	29.31000 -0.67	29.92	29.22	29.81	135,134
09 Sep 15	29.98000 -0.52	30.73	29.93	30.73	213,131
08 Sep 15	30.50000 +0.20	30.77	30.33	30.70	68,716
04 Sep 15	30.30000 +0.03	30.47	29.99	30.08	73,719
03 Sep 15	30.27000 -0.43	30.70	30.00	30.69	220,672
02 Sep 15	30.70000 +0.42	30.78	30.32	30.58	95,207
01 Sep 15	30.28000 -1.62	31.48	30.08	31.43	180,321
31 Aug 15	31.90000 +0.46	31.92	31.19	31.19	90,983
28 Aug 15	31.44000 +0.30	31.53	30.87	31.14	107,923
27 Aug 15	31.14000 +0.70	31.17	30.42	30.69	126,363
26 Aug 15	30.44000 +0.28	30.81	29.75	30.81	129,767
25 Aug 15	30.16000 -0.76	31.80	29.97	31.69	116,403
24 Aug 15	30.92000 -0.89	31.87	29.81	29.87	105,188
21 Aug 15	31.81000 -0.64	32.58	31.35	31.77	114,134
20 Aug 15	32.45000 -0.61	32.91	32.35	32.83	74,886
19 Aug 15	33.06000 -0.51	33.49	32.90	33.41	73,020
18 Aug 15	33.57000 -0.10	33.98	33.40	33.76	83,229
17 Aug 15	33.67000 -0.42	34.16	33.40	34.07	79,559
14 Aug 15	34.09000 +0.39	34.21	33.55	33.56	55,236
13 Aug 15	33.70000 +0.01	33.96	33.57	33.65	105,672
12 Aug 15	33.69000 -0.50	33.91	33.01	33.91	101,648
11 Aug 15	34.19000 -0.12	34.85	33.90	34.05	101,007
10 Aug 15	34.31000 +0.76	34.37	33.51	33.55	126,856
07 Aug 15	33.55000 -0.43	34.42	33.45	33.71	119,728
06 Aug 15	33.98000 -1.02	35.46	33.18	35.08	249,919
05 Aug 15	35.00000 -1.83	37.28	34.64	36.33	251,006
04 Aug 15	36.83000 -0.03	37.29	36.61	36.64	44,980
03 Aug 15	36.86000 -0.36	37.27	36.50	37.21	83,987
31 Jul 15	37.22000 +0.44	37.78	36.80	36.94	131,717
30 Jul 15	36.78000 +0.13	37.19	36.42	36.45	227,620
29 Jul 15	36.65000 +0.12	37.02	36.37	36.54	209,351
28 Jul 15	36.53000 +0.06	36.60	36.02	36.35	30,711
27 Jul 15	36.47000 -0.21	36.58	36.24	36.43	18,337
24 Jul 15	36.68000 -0.90	37.50	36.53	37.44	78,247
23 Jul 15	37.58000 -0.69	38.54	37.53	38.15	93,076
22 Jul 15	38.27000 -0.07	38.43	38.15	38.25	32,773
21 Jul 15	38.34000 -0.54	39.02	38.12	38.83	60,825
20 Jul 15	38.88000 -0.68	39.67	38.76	39.67	51,510
17 Jul 15	39.56000 +0.06	39.65	39.10	39.58	86,566
16 Jul 15	39.50000 +0.31	39.80	39.30	39.35	44,667
15 Jul 15	39.19000 -0.92	40.15	39.18	40.11	68,741
14 Jul 15	40.11000 -0.01	40.29	39.93	40.12	47,247
13 Jul 15	40.12000 +0.66	40.37	39.57	39.61	58,482
10 Jul 15	39.46000 +0.37	39.86	39.07	39.37	79,148
09 Jul 15	39.09000 -0.07	40.00	39.07	39.76	79,805
08 Jul 15	39.16000 -0.47	39.97	38.66	39.31	118,313
07 Jul 15	39.63000 -0.11	39.82	38.70	39.66	89,237
06 Jul 15	39.74000 -0.13	40.22	39.39	39.66	80,301
02 Jul 15	39.87000 -0.34	40.41	39.70	40.25	37,297
01 Jul 15	40.21000 +0.41	40.60	39.97	40.17	72,160
30 Jun 15	39.80000 +0.38	40.06	39.53	39.80	89,377
29 Jun 15	39.42000 -0.57	40.43	39.26	39.68	153,306
26 Jun 15	39.99000 -0.69	41.35	39.60	40.83	264,689
25 Jun 15	40.68000 +0.08	40.90	40.39	40.76	47,882
24 Jun 15	40.60000 +0.06	40.79	40.51	40.53	73,106
23 Jun 15	40.54000 +0.36	40.55	39.96	40.31	85,990
22 Jun 15	40.18000 +0.15	40.32	39.79	40.20	67,880
19 Jun 15	40.03000 +0.04	40.17	39.77	40.00	120,964
18 Jun 15	39.99000 +0.56	40.09	39.36	39.55	90,125
17 Jun 15	39.43000 -0.56	39.99	39.31	39.99	43,244
16 Jun 15	39.99000 +0.41	40.11	39.31	39.45	54,597
15 Jun 15	39.58000 -0.66	39.97	39.20	39.69	70,006
12 Jun 15	40.24000 -0.06	40.35	39.68	40.08	68,037
11 Jun 15	40.30000 +0.02	40.65	40.09	40.44	54,373
10 Jun 15	40.28000 +0.96	40.51	39.60	39.60	70,144
09 Jun 15	39.32000 -0.20	39.69	39.03	39.44	58,795
08 Jun 15	39.52000 -0.32	39.86	39.47	39.71	37,580
05 Jun 15	39.84000 +0.61	39.95	38.76	39.17	73,276
04 Jun 15	39.23000 -0.96	40.08	39.09	39.94	49,501
03 Jun 15	40.19000 +0.33	40.28	39.46	39.89	106,842
02 Jun 15	39.86000 -0.10	40.25	39.60	39.77	73,906
01 Jun 15	39.96000 +0.38	40.05	39.21	39.82	51,605
29 May 15	39.58000 -0.40	40.13	39.54	39.85	70,892
28 May 15	39.98000 +0.16	40.05	39.32	39.65	64,445
27 May 15	39.82000 -0.03	40.05	39.50	39.92	89,186
26 May 15	39.85000 -0.87	40.53	39.52	40.41	65,528
22 May 15	40.72000 -0.43	41.13	40.41	41.00	63,525
21 May 15	41.15000 +0.37	41.27	40.73	40.80	68,984
20 May 15	40.78000 +0.10	41.24	40.14	40.79	94,534
19 May 15	40.68000 -0.27	40.93	40.23	40.55	52,175
18 May 15	40.95000 +0.72	41.08	39.98	39.98	80,967
15 May 15	40.23000 -0.07	40.61	39.95	40.31	68,905
14 May 15	40.30000 +0.35	40.55	39.97	40.01	61,697
13 May 15	39.95000 -0.24	40.54	39.47	40.16	94,876
12 May 15	40.19000 -0.07	40.44	39.17	40.25	89,856
11 May 15	40.26000 +0.15	40.70	39.94	40.11	60,844
08 May 15	40.11000 +0.13	40.85	40.00	40.45	67,329
07 May 15	39.98000 -0.06	40.28	39.66	39.93	41,145
06 May 15	40.04000 +0.89	40.13	39.01	39.50	63,585
05 May 15	39.15000 -0.50	40.72	38.64	39.83	81,140
04 May 15	39.65000 -0.05	40.00	39.51	39.69	71,848
01 May 15	39.70000 +0.50	39.94	39.15	39.20	84,030
30 Apr 15	39.20000 -1.28	40.25	38.97	40.11	124,335
29 Apr 15	40.48000 -0.67	41.02	40.40	40.85	49,039
28 Apr 15	41.15000 +0.66	41.22	40.30	40.56	62,391
27 Apr 15	40.49000 +0.00	41.21	40.32	40.47	38,443
24 Apr 15	40.49000 +0.00	40.70	40.24	40.43	45,782
23 Apr 15	40.49000 +0.13	40.81	40.17	40.17	48,580
22 Apr 15	40.36000 +0.02	40.63	39.98	40.33	34,854
21 Apr 15	40.34000 +0.06	40.59	39.82	40.23	59,593
20 Apr 15	40.28000 +0.10	40.72	40.10	40.35	95,906
17 Apr 15	40.18000 -0.51	40.57	39.88	40.34	110,385
16 Apr 15	40.69000 -0.43	41.16	40.62	41.05	72,133
15 Apr 15	41.12000 +0.76	41.58	40.46	40.58	70,999
14 Apr 15	40.36000 +0.14	40.54	40.00	40.28	49,561
13 Apr 15	40.22000 +0.00	40.60	40.21	40.28	45,180
10 Apr 15	40.22000 +0.47	40.42	39.74	39.75	61,817
09 Apr 15	39.75000 -0.26	40.20	39.28	39.98	55,424
08 Apr 15	40.01000 +0.09	40.25	39.62	39.84	51,233
07 Apr 15	39.92000 -0.33	40.33	39.88	40.16	106,638
06 Apr 15	40.25000 +0.73	40.40	39.41	39.41	167,375
02 Apr 15	39.52000 -0.45	40.51	39.33	39.92	120,154
01 Apr 15	39.97000 +0.22	40.04	39.36	39.61	78,509
31 Mar 15	39.75000 -0.56	40.11	39.59	39.93	104,373
30 Mar 15	40.31000 +0.63	40.83	39.74	39.74	166,327
27 Mar 15	39.68000 +0.00	39.83	39.38	39.48	106,676
26 Mar 15	39.68000 +0.43	39.92	39.09	39.09	119,552
25 Mar 15	39.25000 -0.52	39.93	39.06	39.86	87,528
24 Mar 15	39.77000 +0.02	39.95	39.42	39.64	58,253
23 Mar 15	39.75000 +0.30	40.09	39.51	39.51	72,538
20 Mar 15	39.45000 -0.16	39.87	39.19	39.87	174,335
19 Mar 15	39.61000 -0.26	39.91	39.40	39.53	82,187
18 Mar 15	39.87000 +0.86	39.96	38.89	38.99	71,890
17 Mar 15	39.01000 +0.41	39.06	38.06	38.35	75,291
16 Mar 15	38.60000 +0.25	38.83	38.32	38.50	77,993
13 Mar 15	38.35000 -0.18	38.69	37.80	38.49	69,314
12 Mar 15	38.53000 +0.55	38.75	38.39	38.42	67,887
11 Mar 15	37.98000 +0.00	38.16	37.40	37.96	71,003
10 Mar 15	37.98000 -0.34	38.11	37.42	38.00	112,300
09 Mar 15	38.32000 +0.26	38.60	37.96	38.06	51,260
06 Mar 15	38.06000 -0.19	38.41	37.93	37.93	91,569
05 Mar 15	38.25000 +0.64	38.28	37.72	37.75	58,619
04 Mar 15	37.61000 -0.74	38.18	37.56	38.08	44,436
03 Mar 15	38.35000 +0.24	38.83	37.69	37.92	88,455
02 Mar 15	38.11000 +0.40	38.60	37.73	37.76	79,081
27 Feb 15	37.71000 +0.12	38.33	37.26	37.54	80,587
26 Feb 15	37.59000 -0.09	37.78	37.31	37.78	70,421
25 Feb 15	37.68000 -0.26	38.04	37.53	38.01	48,014
24 Feb 15	37.94000 +0.16	38.58	37.58	37.74	105,084
23 Feb 15	37.78000 +0.04	37.92	37.07	37.74	103,124
20 Feb 15	37.74000 +0.04	38.12	37.09	37.77	77,171
19 Feb 15	37.70000 -0.10	37.90	37.38	37.71	55,075
18 Feb 15	37.80000 +0.24	38.21	37.30	37.38	67,619
17 Feb 15	37.56000 -0.26	37.88	37.36	37.74	67,176
13 Feb 15	37.82000 +0.01	38.00	37.63	37.92	88,211
12 Feb 15	37.81000 +0.93	38.00	36.85	37.04	56,835
11 Feb 15	36.88000 -0.51	37.46	36.62	37.17	122,339
10 Feb 15	37.39000 +0.16	38.10	37.28	37.70	143,754
09 Feb 15	37.23000 -0.64	38.08	37.14	37.80	87,890
06 Feb 15	37.87000 +0.14	38.40	37.70	37.80	87,773
05 Feb 15	37.73000 +0.52	37.94	37.41	37.45	91,003
04 Feb 15	37.21000 -0.44	37.70	36.96	37.57	100,545
03 Feb 15	37.65000 +1.39	37.98	36.67	36.67	148,992
02 Feb 15	36.26000 +2.13	36.42	34.64	34.64	195,161
30 Jan 15	34.13000 -1.10	35.23	34.04	34.87	91,499
29 Jan 15	35.23000 +1.06	35.26	33.91	34.11	130,151
28 Jan 15	34.17000 -0.91	35.43	33.95	35.36	64,713
27 Jan 15	35.08000 -0.27	35.30	34.75	34.76	62,796
26 Jan 15	35.35000 +0.32	35.43	34.50	35.06	51,855
23 Jan 15	35.03000 +0.38	35.20	34.55	34.72	42,179
22 Jan 15	34.65000 +0.34	34.68	34.14	34.60	94,498
21 Jan 15	34.31000 -0.55	34.89	34.18	34.71	60,245
20 Jan 15	34.86000 -0.24	35.28	34.45	35.11	50,942
16 Jan 15	35.10000 +0.52	35.21	34.31	34.37	96,093
15 Jan 15	34.58000 -0.42	35.65	34.12	35.18	163,433
14 Jan 15	35.00000 -0.43	35.57	34.92	35.02	97,438
13 Jan 15	35.43000 +0.16	36.16	34.98	35.67	79,567
12 Jan 15	35.27000 -0.96	36.26	35.09	36.26	64,532
09 Jan 15	36.23000 +0.10	36.38	35.76	36.03	103,539
08 Jan 15	36.13000 +0.15	36.48	35.90	36.33	147,931
07 Jan 15	35.98000 -0.37	36.73	35.40	36.71	99,824
06 Jan 15	36.35000 -1.66	38.06	36.28	38.06	133,221
05 Jan 15	38.01000 -0.15	38.20	37.69	38.03	138,919
02 Jan 15	38.16000 +0.17	38.36	37.64	38.29	161,786
31 Dec 14	37.99000 -0.07	38.68	37.77	38.27	66,812
30 Dec 14	38.06000 +0.14	38.24	37.90	38.04	37,243
29 Dec 14	37.92000 +0.28	38.19	37.54	37.54	33,119
26 Dec 14	37.64000 +0.18	37.78	37.23	37.70	49,709
24 Dec 14	37.46000 +0.20	37.60	37.11	37.37	17,335
23 Dec 14	37.26000 +0.59	37.53	36.50	36.79	66,011
22 Dec 14	36.67000 +0.78	36.74	35.75	36.03	63,318
19 Dec 14	35.89000 -0.22	36.18	35.29	35.82	238,354
18 Dec 14	36.11000 +0.70	36.25	35.26	35.94	106,978
17 Dec 14	35.41000 +0.73	35.68	34.50	34.71	137,044
16 Dec 14	34.68000 -0.51	35.54	34.27	35.05	156,648
15 Dec 14	35.19000 -0.62	35.98	34.93	35.87	105,977
12 Dec 14	35.81000 -0.98	36.49	35.55	36.19	87,994
11 Dec 14	36.79000 +0.19	37.55	36.52	36.84	51,950
10 Dec 14	36.60000 -0.41	37.06	36.51	36.76	142,225
09 Dec 14	37.01000 +0.30	37.27	36.21	36.42	112,289
08 Dec 14	36.71000 -0.75	37.65	36.63	37.38	41,381
05 Dec 14	37.46000 +0.45	37.57	36.96	36.96	35,638
04 Dec 14	37.01000 -0.58	37.75	36.63	37.39	92,211
03 Dec 14	37.59000 +0.69	37.90	36.82	37.03	39,129
02 Dec 14	36.90000 +0.12	37.47	36.67	36.72	84,100
01 Dec 14	36.78000 -0.59	37.33	36.69	37.02	64,940
28 Nov 14	37.37000 -0.36	37.72	37.31	37.61	68,067
26 Nov 14	37.73000 +0.23	37.85	37.08	37.08	44,656
25 Nov 14	37.50000 +0.07	37.59	36.92	37.59	43,265
24 Nov 14	37.43000 +0.53	37.58	36.80	36.88	47,214
21 Nov 14	36.90000 -0.42	37.95	36.85	37.95	60,581
20 Nov 14	37.32000 +0.19	37.47	36.86	36.86	27,994
19 Nov 14	37.13000 -0.17	37.39	36.63	37.34	46,789
18 Nov 14	37.30000 -0.18	37.78	37.13	37.51	72,451
17 Nov 14	37.48000 -0.11	37.86	37.28	37.47	58,382
14 Nov 14	37.59000 -0.09	37.90	37.37	37.78	73,525
13 Nov 14	37.68000 -0.45	38.41	37.59	38.25	36,502
12 Nov 14	38.13000 +0.00	38.43	37.51	38.03	92,996
11 Nov 14	38.13000 -0.02	38.38	37.90	38.03	52,841
10 Nov 14	38.15000 +0.38	38.21	37.57	37.68	43,072
07 Nov 14	37.77000 +0.04	37.86	37.01	37.65	64,292
06 Nov 14	37.73000 +0.37	37.83	37.35	37.47	39,023
05 Nov 14	37.36000 -0.11	37.86	36.95	37.86	60,649
04 Nov 14	37.47000 +0.37	37.81	36.04	36.94	83,867
03 Nov 14	37.10000 -0.68	37.75	36.78	37.75	78,637
31 Oct 14	37.78000 +0.60	38.01	37.25	37.77	140,608
30 Oct 14	37.18000 +0.48	37.47	36.34	36.51	65,851
29 Oct 14	36.70000 +0.07	36.97	36.31	36.71	50,217
28 Oct 14	36.63000 +1.51	36.64	35.31	35.37	83,536
27 Oct 14	35.12000 +0.03	35.34	34.72	34.97	58,564
24 Oct 14	35.09000 +0.01	35.19	34.95	35.19	36,214
23 Oct 14	35.08000 +0.93	35.08	34.46	34.57	65,151
22 Oct 14	34.15000 -0.54	34.86	34.10	34.86	59,899
21 Oct 14	34.69000 +0.59	34.77	34.19	34.19	54,506
20 Oct 14	34.10000 +0.15	34.21	33.83	33.83	48,372
17 Oct 14	33.95000 +0.06	34.38	33.78	34.38	106,846
16 Oct 14	33.89000 +0.34	34.26	33.00	33.08	67,483
15 Oct 14	33.55000 +0.80	33.64	31.92	32.30	97,322
14 Oct 14	32.75000 +0.29	33.43	32.48	32.57	111,043
13 Oct 14	32.46000 -0.11	33.07	32.32	32.73	94,334
10 Oct 14	32.57000 -0.43	33.40	32.35	32.74	95,176
09 Oct 14	33.00000 -1.12	34.10	32.90	34.00	94,324
08 Oct 14	34.12000 +0.94	34.14	33.04	33.22	66,529
07 Oct 14	33.18000 -0.65	34.05	33.11	33.71	104,929
06 Oct 14	33.83000 -0.04	34.18	33.75	33.90	54,004
03 Oct 14	33.87000 +0.17	34.16	33.57	33.80	85,586
02 Oct 14	33.70000 +0.20	33.97	33.38	33.43	82,477
01 Oct 14	33.50000 -0.54	34.44	33.33	34.08	113,906
30 Sep 14	34.04000 -0.73	34.84	34.02	34.84	83,379
29 Sep 14	34.77000 -0.72	35.13	34.63	35.02	83,443
26 Sep 14	35.49000 +0.16	35.61	35.18	35.35	42,690
25 Sep 14	35.33000 -0.76	36.08	35.05	36.08	79,753
24 Sep 14	36.09000 -0.21	36.57	35.83	36.43	44,495
23 Sep 14	36.30000 -0.06	36.63	35.95	36.18	122,175
22 Sep 14	36.36000 -0.13	37.02	35.78	36.30	76,354
19 Sep 14	36.49000 -0.64	37.30	36.30	37.09	136,400
18 Sep 14	37.13000 +0.35	37.20	36.51	36.97	29,500
17 Sep 14	36.78000 +0.18	36.98	36.39	36.53	37,100
16 Sep 14	36.60000 -0.25	36.85	36.41	36.85	45,500
15 Sep 14	36.85000 +0.01	37.06	36.39	36.75	76,100
12 Sep 14	36.84000 -0.39	37.27	36.53	37.27	63,600
11 Sep 14	37.23000 +0.45	37.23	36.46	36.47	41,200
10 Sep 14	36.78000 -0.02	36.95	36.47	36.89	28,600
09 Sep 14	36.80000 -0.70	37.33	36.63	37.33	46,400
08 Sep 14	37.50000 +0.18	37.63	36.94	37.22	45,800
05 Sep 14	37.32000 +0.04	37.43	36.77	37.09	40,300
04 Sep 14	37.28000 -0.01	37.86	37.04	37.22	49,200
03 Sep 14	37.29000 -0.37	37.87	37.16	37.85	101,100
02 Sep 14	37.66000 +0.09	37.92	37.32	37.75	78,800
29 Aug 14	37.57000 -0.13	37.75	37.28	37.66	58,000
28 Aug 14	37.70000 -0.39	38.41	37.48	37.83	34,600
27 Aug 14	38.09000 -0.17	38.18	37.78	38.17	59,200
26 Aug 14	38.26000 +0.49	38.34	37.58	37.66	71,900
25 Aug 14	37.77000 -0.12	38.23	37.62	38.02	29,700
22 Aug 14	37.89000 +0.19	38.09	37.45	37.58	47,300
21 Aug 14	37.70000 +0.33	37.77	36.91	37.34	52,100
20 Aug 14	37.37000 -0.31	37.57	37.20	37.44	57,700
19 Aug 14	37.68000 -0.75	38.39	37.58	38.38	114,700
18 Aug 14	38.43000 +0.31	38.54	37.89	38.39	97,600
15 Aug 14	38.12000 +0.15	38.34	37.59	38.34	120,300
14 Aug 14	37.97000 +0.19	37.98	37.55	37.89	30,200
13 Aug 14	37.78000 +0.46	37.80	37.21	37.34	64,500
12 Aug 14	37.32000 -0.39	37.72	37.03	37.50	69,500
11 Aug 14	37.71000 +0.59	37.94	37.16	37.35	51,500
08 Aug 14	37.12000 +0.74	37.25	36.23	36.35	90,900
07 Aug 14	36.38000 -0.49	36.90	36.22	36.90	72,700
06 Aug 14	36.87000 +0.04	37.27	36.39	36.53	84,000
05 Aug 14	36.83000 +0.77	37.16	34.90	35.62	176,400
04 Aug 14	36.06000 +0.46	36.32	35.36	35.71	98,700
01 Aug 14	35.60000 -0.24	35.96	35.40	35.89	83,500
31 Jul 14	35.84000 -0.94	36.40	35.66	36.29	114,300
30 Jul 14	36.78000 +0.13	36.91	36.59	36.83	45,800
29 Jul 14	36.65000 -0.12	36.91	36.45	36.75	71,300
28 Jul 14	36.77000 -0.04	37.04	36.31	36.77	104,700
25 Jul 14	36.81000 -0.47	37.05	36.72	36.90	71,300
24 Jul 14	37.28000 -0.17	37.70	37.02	37.43	64,600
23 Jul 14	37.45000 +0.13	37.56	37.05	37.31	69,900
22 Jul 14	37.32000 +0.44	37.41	36.94	37.05	61,700
21 Jul 14	36.88000 -0.13	37.03	36.62	36.72	61,500
18 Jul 14	37.01000 +0.53	37.10	36.33	36.38	86,100
17 Jul 14	36.48000 -0.50	36.69	36.17	36.59	123,900
16 Jul 14	36.98000 +0.10	37.17	36.56	37.13	147,200
15 Jul 14	36.88000 -0.53	37.43	36.67	37.27	65,100
14 Jul 14	37.41000 +0.11	37.60	37.21	37.60	82,400
11 Jul 14	37.30000 +0.14	37.39	37.04	37.04	88,100
10 Jul 14	37.16000 -0.34	37.17	36.39	36.71	53,700
09 Jul 14	37.50000 +0.26	37.63	37.30	37.46	43,650
08 Jul 14	37.24000 -0.60	37.70	37.08	37.70	131,400
07 Jul 14	37.84000 -0.64	38.47	37.75	38.24	63,200
03 Jul 14	38.48000 +0.59	38.49	37.70	37.94	19,800
02 Jul 14	37.89000 -0.64	38.53	37.75	38.39	63,450
01 Jul 14	38.53000 +0.57	39.02	38.17	38.18	80,650
30 Jun 14	37.96000 -0.02	38.04	37.34	37.84	40,750
27 Jun 14	37.98000 +0.70	38.10	37.28	37.29	66,850
26 Jun 14	37.28000 -0.20	37.61	37.10	37.61	25,200
25 Jun 14	37.48000 +0.22	37.54	36.98	37.06	28,400
24 Jun 14	37.26000 +0.06	37.73	37.04	37.26	54,050
23 Jun 14	37.20000 -0.24	37.48	36.97	37.48	42,900
20 Jun 14	37.44000 +0.07	37.54	37.11	37.48	86,050
19 Jun 14	37.37000 +0.29	37.43	37.00	37.22	38,600
18 Jun 14	37.08000 +0.11	37.12	36.54	37.11	22,000
17 Jun 14	36.97000 +0.32	37.19	36.44	36.59	54,950
16 Jun 14	36.65000 +0.05	36.65	36.30	36.48	47,550
13 Jun 14	36.60000 +0.07	36.65	36.05	36.65	33,400
12 Jun 14	36.53000 -0.71	37.10	36.32	37.10	52,950
11 Jun 14	37.24000 -0.48	37.55	37.01	37.51	27,650
10 Jun 14	37.72000 -0.29	38.04	37.32	37.87	36,500
09 Jun 14	38.01000 +0.02	38.28	37.71	37.90	52,250
06 Jun 14	37.99000 +0.71	38.13	37.41	37.54	46,900
05 Jun 14	37.28000 +0.83	37.35	36.23	36.50	41,100
04 Jun 14	36.45000 -0.41	36.63	36.26	36.44	28,600
03 Jun 14	36.86000 +0.15	36.99	36.12	36.55	57,750
02 Jun 14	36.71000 -0.54	37.32	36.55	37.22	84,800
30 May 14	37.25000 -0.73	38.16	37.17	38.04	57,250
29 May 14	37.98000 +0.28	38.07	37.58	37.96	71,100
28 May 14	37.70000 -0.23	37.93	37.30	37.80	70,450
27 May 14	37.93000 +0.49	38.00	37.48	37.48	43,550
23 May 14	37.44000 +0.50	37.49	36.84	36.92	38,950
22 May 14	36.94000 +0.36	37.00	36.58	36.69	36,850
21 May 14	36.58000 +0.17	36.76	36.20	36.48	76,250
20 May 14	36.41000 -0.42	36.75	35.96	36.75	100,150
19 May 14	36.83000 +0.59	37.03	36.21	36.21	66,200
16 May 14	36.24000 +0.32	36.26	35.29	35.81	55,750
15 May 14	35.92000 -0.33	36.17	35.11	36.00	74,050
14 May 14	36.25000 -0.54	36.82	36.18	36.80	84,700
13 May 14	36.79000 -0.36	37.10	36.63	37.10	114,400
12 May 14	37.15000 +1.59	37.23	35.72	35.72	73,450
09 May 14	35.56000 +0.31	35.62	34.82	35.04	76,400
08 May 14	35.25000 +0.12	35.71	35.00	35.00	128,850
07 May 14	35.13000 -0.59	35.68	34.64	35.68	98,600
06 May 14	35.72000 -0.34	35.96	35.02	35.70	164,350
05 May 14	36.06000 +0.02	36.21	35.73	35.87	56,150
02 May 14	36.04000 +0.23	36.46	35.69	35.78	64,500
01 May 14	35.81000 -0.17	36.11	35.47	35.99	89,800
30 Apr 14	35.98000 +0.34	36.19	35.06	35.50	56,350
29 Apr 14	35.64000 +0.26	35.67	35.22	35.64	50,850
28 Apr 14	35.38000 +0.05	35.64	34.94	35.41	61,400
25 Apr 14	35.33000 -0.16	35.44	34.87	35.26	91,400
24 Apr 14	35.49000 +0.31	35.55	34.84	35.47	45,900
23 Apr 14	35.18000 +0.20	35.36	34.86	34.90	55,700
22 Apr 14	34.98000 +0.14	35.16	34.80	34.98	25,200
21 Apr 14	34.84000 +0.37	34.84	34.12	34.61	36,950
17 Apr 14	34.47000 +0.16	34.65	34.20	34.22	100,050
16 Apr 14	34.31000 +0.64	34.41	33.93	34.01	60,350
15 Apr 14	33.67000 -0.85	34.83	33.41	34.51	94,400
14 Apr 14	34.52000 +0.10	35.26	34.24	34.87	46,150
11 Apr 14	34.42000 -0.68	35.13	34.17	34.68	80,350
10 Apr 14	35.10000 -0.76	35.93	34.76	35.93	69,900
09 Apr 14	35.86000 +0.57	35.92	35.15	35.48	33,200
08 Apr 14	35.29000 -0.25	36.09	35.24	35.61	55,200
07 Apr 14	35.54000 -0.76	36.55	35.23	36.29	40,150
04 Apr 14	36.30000 -0.70	37.63	36.19	37.39	94,200
03 Apr 14	37.00000 +0.19	37.07	36.48	36.92	49,000
02 Apr 14	36.81000 +0.26	36.85	36.39	36.57	48,100
01 Apr 14	36.55000 +1.01	36.64	35.70	35.70	72,050
31 Mar 14	35.54000 +0.56	35.75	34.70	35.12	44,050
28 Mar 14	34.98000 +0.19	35.55	34.74	34.74	27,550
27 Mar 14	34.79000 -0.29	35.14	34.39	35.14	95,650
26 Mar 14	35.08000 -0.68	36.19	35.06	36.10	42,700
25 Mar 14	35.76000 -0.12	36.21	35.38	36.21	55,900
24 Mar 14	35.88000 -0.84	36.85	35.74	36.64	68,200
21 Mar 14	36.72000 -0.20	37.24	36.60	37.00	87,300
20 Mar 14	36.92000 -0.08	37.02	36.59	36.87	61,300
19 Mar 14	37.00000 +0.23	37.06	36.53	36.83	63,000
18 Mar 14	36.77000 +0.34	36.86	36.41	36.51	51,500
17 Mar 14	36.43000 +0.06	36.80	36.28	36.50	44,850
14 Mar 14	36.37000 +0.00	36.80	36.20	36.36	35,350
13 Mar 14	36.37000 -0.33	36.80	36.22	36.80	52,800
12 Mar 14	36.70000 +0.41	36.72	35.90	36.11	83,300
11 Mar 14	36.29000 -0.07	36.58	36.10	36.50	44,900
10 Mar 14	36.36000 -0.43	36.95	36.07	36.65	42,200
07 Mar 14	36.79000 -0.17	37.16	36.61	37.15	32,000
06 Mar 14	36.96000 +0.68	37.03	36.35	36.35	36,900
05 Mar 14	36.28000 -0.19	36.58	36.15	36.36	35,500
04 Mar 14	36.47000 +0.80	36.82	36.15	36.20	86,000
03 Mar 14	35.67000 -0.41	35.93	35.49	35.80	28,050
28 Feb 14	36.08000 -0.11	36.42	35.69	36.17	43,350
27 Feb 14	36.19000 +0.04	36.32	35.80	35.94	31,050
26 Feb 14	36.15000 -0.29	36.92	36.04	36.39	57,450
25 Feb 14	36.44000 +0.67	36.77	35.86	35.96	87,000
24 Feb 14	35.77000 -0.22	36.13	35.74	35.95	55,050
21 Feb 14	35.99000 +0.87	36.15	35.27	35.27	71,150
20 Feb 14	35.12000 +0.42	35.23	34.64	34.70	51,150
19 Feb 14	34.70000 -0.56	35.25	34.50	35.05	41,950
18 Feb 14	35.26000 -0.36	35.87	35.09	35.57	63,550
14 Feb 14	35.62000 +0.27	35.89	35.03	35.39	52,950
13 Feb 14	35.35000 +0.68	35.42	34.29	34.49	39,000
12 Feb 14	34.67000 +0.14	34.67	34.43	34.59	62,100
11 Feb 14	34.53000 +0.75	35.14	33.73	34.00	115,150
10 Feb 14	33.78000 -0.23	34.17	33.42	34.00	37,200
07 Feb 14	34.01000 +1.14	34.05	32.92	32.92	43,850
06 Feb 14	32.87000 +0.02	33.37	32.65	32.86	38,900
05 Feb 14	32.85000 -0.31	33.16	32.50	33.04	34,900
04 Feb 14	33.16000 -0.06	33.52	32.85	33.46	48,250
03 Feb 14	33.22000 -1.35	34.47	33.01	34.39	55,650
31 Jan 14	34.57000 -0.42	34.94	34.22	34.31	43,900
30 Jan 14	34.99000 +0.16	35.44	34.80	35.08	41,100
29 Jan 14	34.83000 -0.85	35.62	34.68	35.23	44,300
28 Jan 14	35.68000 +0.11	35.78	35.18	35.55	47,500
27 Jan 14	35.57000 -0.82	36.53	35.32	36.40	36,950
24 Jan 14	36.39000 -0.84	37.34	36.16	36.88	82,250
23 Jan 14	37.23000 -0.36	37.32	36.89	37.32	63,450
22 Jan 14	37.59000 +0.78	37.69	36.59	36.72	81,700
21 Jan 14	36.81000 +0.23	36.98	36.44	36.75	72,350
17 Jan 14	36.58000 +0.47	36.58	35.96	35.96	67,050
16 Jan 14	36.11000 -0.20	36.58	35.85	36.32	48,900
15 Jan 14	36.31000 +0.93	36.43	35.41	35.41	38,150
14 Jan 14	35.38000 +0.29	35.43	34.96	35.34	31,850
13 Jan 14	35.09000 -0.56	35.61	34.88	35.48	42,600
10 Jan 14	35.65000 +0.03	35.74	35.34	35.71	34,000
09 Jan 14	35.62000 +0.08	35.82	35.30	35.70	59,850
08 Jan 14	35.54000 -0.24	35.75	35.19	35.67	48,850
07 Jan 14	35.78000 +0.27	36.00	35.53	35.53	73,850
06 Jan 14	35.51000 -0.33	36.24	35.44	35.90	62,650
03 Jan 14	35.84000 +0.06	36.30	35.70	35.79	77,100
02 Jan 14	35.78000 -0.15	35.81	35.35	35.71	73,200
31 Dec 13	35.93000 +0.47	36.02	35.32	35.56	38,500
30 Dec 13	35.46000 -0.19	35.71	35.23	35.66	16,600
27 Dec 13	35.65000 -0.29	36.11	35.34	36.11	23,950
26 Dec 13	35.94000 -0.03	36.21	35.91	36.04	55,550
24 Dec 13	35.97000 +0.14	36.00	35.65	35.77	20,500
23 Dec 13	35.83000 +0.24	36.00	35.37	35.64	61,950
20 Dec 13	35.59000 +0.38	35.69	34.90	35.10	114,650
19 Dec 13	35.21000 -0.53	35.70	35.05	35.59	41,800
18 Dec 13	35.74000 +0.29	35.79	35.16	35.44	54,350
17 Dec 13	35.45000 -0.31	35.67	35.14	35.67	44,400
16 Dec 13	35.76000 +0.55	35.91	35.28	35.28	27,300
13 Dec 13	35.21000 +0.28	35.38	34.71	34.98	58,400
12 Dec 13	34.93000 -0.33	35.50	34.88	35.19	72,300
11 Dec 13	35.26000 -0.69	36.05	34.93	36.05	32,850
10 Dec 13	35.95000 -0.68	36.55	35.73	36.48	43,200
09 Dec 13	36.63000 -0.20	36.90	36.54	36.79	28,000
06 Dec 13	36.83000 +0.48	37.07	36.48	36.80	38,700
05 Dec 13	36.35000 -0.73	37.05	36.14	36.99	34,300
04 Dec 13	37.08000 +0.43	37.21	36.31	36.57	115,400
03 Dec 13	36.65000 +0.23	37.00	36.41	36.47	74,850
02 Dec 13	36.42000 -0.34	36.92	36.37	36.80	62,500
29 Nov 13	36.76000 +0.21	37.18	36.75	36.81	19,850
27 Nov 13	36.55000 +0.59	36.63	35.95	36.00	44,800
26 Nov 13	35.96000 +0.44	36.23	35.33	35.50	171,450
25 Nov 13	35.52000 +0.09	35.94	35.41	35.45	33,250
22 Nov 13	35.43000 +0.39	35.74	34.92	34.97	43,450
21 Nov 13	35.04000 +0.98	35.09	34.10	34.29	56,150
20 Nov 13	34.06000 -0.57	34.98	33.80	34.71	70,550
19 Nov 13	34.63000 -0.54	35.35	34.42	35.10	36,800
18 Nov 13	35.17000 -0.10	35.93	35.08	35.48	41,250
15 Nov 13	35.27000 -0.27	35.55	34.70	35.48	72,400
14 Nov 13	35.54000 +0.08	35.65	34.96	35.37	29,500
13 Nov 13	35.46000 +0.36	35.48	34.45	34.79	35,100
12 Nov 13	35.10000 -0.02	35.22	34.62	34.93	43,200
11 Nov 13	35.12000 -0.24	35.50	34.88	35.37	46,000
08 Nov 13	35.36000 +1.10	35.45	34.11	34.23	44,100
07 Nov 13	34.26000 -0.77	35.34	34.14	35.03	80,350
06 Nov 13	35.03000 -0.42	35.75	34.77	35.63	101,750
05 Nov 13	35.45000 -1.40	36.43	34.02	36.43	139,300
04 Nov 13	36.85000 +0.30	36.95	36.57	36.64	75,600
01 Nov 13	36.55000 -0.26	36.73	36.13	36.71	61,000
31 Oct 13	36.81000 -0.05	37.24	36.36	36.77	51,150
30 Oct 13	36.86000 -0.39	37.41	36.72	37.30	74,050
29 Oct 13	37.25000 +0.28	37.43	36.98	37.00	56,050
28 Oct 13	36.97000 +0.51	37.02	36.38	36.39	69,500
25 Oct 13	36.46000 +0.01	36.63	35.81	36.45	28,400
24 Oct 13	36.45000 +0.24	36.47	36.14	36.34	43,450
23 Oct 13	36.21000 -0.26	36.45	35.83	36.30	34,850
22 Oct 13	36.47000 +0.05	37.07	36.39	36.67	69,900
21 Oct 13	36.42000 +0.19	36.86	36.18	36.20	37,050
18 Oct 13	36.23000 +0.33	36.24	35.74	36.10	62,200
17 Oct 13	35.90000 +0.20	35.94	35.35	35.61	39,550
16 Oct 13	35.70000 +0.15	35.97	35.62	35.77	28,000
15 Oct 13	35.55000 -0.38	35.90	35.50	35.84	33,250
14 Oct 13	35.93000 +0.59	35.96	35.03	35.03	41,700
11 Oct 13	35.34000 +0.42	35.36	34.70	34.70	57,500
10 Oct 13	34.92000 +0.86	34.96	34.28	34.56	27,950
09 Oct 13	34.06000 +0.25	34.40	33.56	33.87	69,050
08 Oct 13	33.81000 -0.65	34.42	33.80	34.39	58,500
07 Oct 13	34.46000 -0.86	35.09	34.43	34.99	30,350
04 Oct 13	35.32000 +0.43	35.34	34.81	34.81	23,350
03 Oct 13	34.89000 -0.83	35.67	34.73	35.63	35,750
02 Oct 13	35.72000 -0.46	35.90	35.54	35.90	24,550
01 Oct 13	36.18000 +0.31	36.35	35.78	35.90	47,650
30 Sep 13	35.87000 +0.14	36.11	35.23	35.32	86,700
27 Sep 13	35.73000 -0.66	36.27	35.69	36.08	46,750
26 Sep 13	36.39000 +0.05	36.61	36.16	36.54	33,300
25 Sep 13	36.34000 -0.19	36.98	36.34	36.66	38,300
24 Sep 13	36.53000 +0.13	37.04	36.44	36.52	75,300
23 Sep 13	36.40000 +0.49	36.41	35.71	35.82	94,450
20 Sep 13	35.91000 +0.36	36.20	35.67	35.77	185,250
19 Sep 13	35.55000 +0.40	35.57	35.09	35.18	35,750
18 Sep 13	35.15000 +0.53	35.30	34.36	34.69	59,050
17 Sep 13	34.62000 +1.20	34.73	33.89	34.02	55,100
16 Sep 13	33.42000 +0.01	34.00	33.32	33.79	33,300
13 Sep 13	33.41000 +0.11	33.52	33.20	33.49	33,250
12 Sep 13	33.30000 -0.07	33.42	33.19	33.37	41,100
11 Sep 13	33.37000 +0.22	33.52	33.07	33.07	26,450
10 Sep 13	33.15000 -0.07	33.55	32.99	33.27	51,300
09 Sep 13	33.22000 +0.46	33.29	32.70	32.84	46,150
06 Sep 13	32.76000 +0.31	32.97	32.04	32.56	38,950
05 Sep 13	32.45000 -0.06	32.53	32.10	32.37	55,450
04 Sep 13	32.51000 +0.21	32.64	32.24	32.40	86,950
03 Sep 13	32.30000 +0.03	32.82	32.00	32.57	42,600
30 Aug 13	32.27000 -0.70	32.92	32.19	32.92	51,400
29 Aug 13	32.97000 +0.15	33.33	32.70	32.83	37,650
28 Aug 13	32.82000 -0.24	32.97	32.56	32.96	39,450
27 Aug 13	33.06000 -0.89	33.61	32.87	33.51	72,950
26 Aug 13	33.95000 -0.11	34.24	33.86	34.07	27,400
23 Aug 13	34.06000 +0.18	34.13	33.80	33.90	45,050
22 Aug 13	33.88000 +0.56	33.91	33.44	33.45	74,700
21 Aug 13	33.32000 -0.28	33.67	33.17	33.50	28,050
20 Aug 13	33.60000 +0.34	33.88	33.20	33.20	19,550
19 Aug 13	33.26000 -0.47	33.62	33.19	33.60	76,300
16 Aug 13	33.73000 -0.05	34.13	33.42	33.61	67,700
15 Aug 13	33.78000 -0.65	34.27	33.54	34.02	115,150
14 Aug 13	34.43000 +0.10	34.52	34.24	34.24	70,400
13 Aug 13	34.33000 +0.33	34.40	33.87	33.99	50,100
12 Aug 13	34.00000 +0.17	34.05	33.47	33.47	46,650
09 Aug 13	33.83000 +0.06	33.98	33.55	33.58	52,750
08 Aug 13	33.77000 -0.21	34.35	33.56	34.22	63,700
07 Aug 13	33.98000 -0.32	34.31	33.88	34.09	46,950
06 Aug 13	34.30000 -0.33	34.62	34.08	34.62	60,150
05 Aug 13	34.63000 -0.09	34.77	34.45	34.59	63,900
02 Aug 13	34.72000 -0.03	34.84	34.32	34.84	74,050
01 Aug 13	34.75000 +0.24	35.61	33.95	33.95	131,800
31 Jul 13	34.51000 -0.47	35.20	34.48	35.00	70,050
30 Jul 13	34.98000 +0.08	35.35	34.70	35.18	39,200
29 Jul 13	34.90000 -0.89	35.71	34.77	35.60	33,650
26 Jul 13	35.79000 -0.62	36.05	35.56	36.05	36,000
25 Jul 13	36.41000 +0.77	36.60	35.46	35.50	79,650
24 Jul 13	35.64000 -0.09	36.00	35.62	35.83	22,150
23 Jul 13	35.73000 -0.16	36.06	35.63	35.98	37,300
22 Jul 13	35.89000 +0.10	36.00	35.78	35.93	41,400
19 Jul 13	35.79000 -0.15	35.95	35.74	35.95	56,600
18 Jul 13	35.94000 +0.15	36.18	35.80	35.80	42,400
17 Jul 13	35.79000 +0.04	36.24	35.76	36.04	49,100
16 Jul 13	35.75000 -0.44	36.29	35.71	36.15	46,600
15 Jul 13	36.19000 +0.22	36.52	35.69	35.95	76,350
12 Jul 13	35.97000 -0.08	36.15	35.83	35.99	35,950
11 Jul 13	36.05000 +0.22	36.48	35.99	36.29	68,250
10 Jul 13	35.83000 -0.45	36.35	35.50	36.17	57,700
09 Jul 13	36.28000 +0.79	36.40	35.41	35.81	91,600
08 Jul 13	35.49000 +0.27	35.64	35.29	35.53	46,250
05 Jul 13	35.22000 +0.70	35.22	34.30	34.80	35,700
03 Jul 13	34.52000 +0.00	34.62	34.22	34.25	18,300
02 Jul 13	34.52000 +0.28	35.00	34.14	34.31	53,700
01 Jul 13	34.24000 +1.26	34.33	33.18	33.18	56,300
28 Jun 13	32.98000 -0.62	33.81	32.96	33.58	174,400
27 Jun 13	33.60000 +0.49	33.78	33.13	33.25	66,600
26 Jun 13	33.11000 -0.02	33.51	32.89	33.42	76,600
25 Jun 13	33.13000 +0.25	33.79	32.84	33.21	46,250
24 Jun 13	32.88000 -1.00	33.44	32.57	33.27	67,350
21 Jun 13	33.88000 +0.62	34.10	33.23	33.45	110,600
20 Jun 13	33.26000 -0.47	33.40	32.95	33.14	55,900
19 Jun 13	33.73000 -0.17	34.14	33.65	33.81	29,800
18 Jun 13	33.90000 +0.55	34.00	33.24	33.51	67,600
17 Jun 13	33.35000 +0.35	33.58	33.10	33.30	38,050
14 Jun 13	33.00000 -0.50	33.62	32.70	33.50	32,550
13 Jun 13	33.50000 +0.95	33.63	32.40	32.47	39,600
12 Jun 13	32.55000 +0.20	32.75	32.07	32.67	44,500
11 Jun 13	32.35000 -0.39	32.85	31.87	32.34	37,350
10 Jun 13	32.74000 +0.23	32.79	32.07	32.51	34,500
07 Jun 13	32.51000 +0.52	32.82	32.04	32.24	31,000
06 Jun 13	31.99000 +0.38	31.99	31.56	31.56	29,050
05 Jun 13	31.61000 -0.15	31.85	31.21	31.50	42,700
04 Jun 13	31.76000 -0.33	32.36	31.42	32.10	58,550
03 Jun 13	32.09000 +0.35	32.49	31.65	31.77	88,750
31 May 13	31.74000 -0.55	32.30	31.74	32.02	38,500
30 May 13	32.29000 +0.50	32.54	31.80	31.80	31,150
29 May 13	31.79000 -0.21	32.00	31.53	31.84	23,350
28 May 13	32.00000 +0.00	32.77	31.70	32.41	111,150
24 May 13	32.00000 -0.25	32.08	31.40	32.08	45,700
23 May 13	32.25000 +0.55	32.55	31.03	31.31	58,250
22 May 13	31.70000 -0.66	32.44	31.36	32.30	63,550
21 May 13	32.36000 -0.13	32.71	32.12	32.58	67,400
20 May 13	32.49000 +0.06	32.95	32.25	32.27	44,900
17 May 13	32.43000 +0.76	32.49	31.86	31.86	39,650
16 May 13	31.67000 -0.03	32.00	31.49	31.52	26,750
15 May 13	31.70000 +0.48	31.90	31.01	31.01	76,300
14 May 13	31.22000 +0.27	31.46	30.90	30.90	60,900
13 May 13	30.95000 +0.20	31.14	30.55	30.75	68,550
10 May 13	30.75000 +0.67	31.02	30.22	30.22	126,750
09 May 13	30.08000 -0.33	30.44	29.98	30.28	52,650
08 May 13	30.41000 +0.34	30.50	29.94	30.06	64,450
07 May 13	30.07000 +0.15	30.19	29.85	29.95	74,800
06 May 13	29.92000 +0.02	30.05	29.39	29.88	99,800
03 May 13	29.90000 +0.75	30.37	29.65	29.65	93,350
02 May 13	29.15000 +1.67	29.37	28.00	28.00	52,650
01 May 13	27.48000 -1.57	28.89	27.44	28.89	90,650
30 Apr 13	29.05000 +0.27	29.14	28.53	28.75	31,850
29 Apr 13	28.78000 +0.24	28.89	28.32	28.64	11,650
26 Apr 13	28.54000 -0.32	28.81	28.16	28.81	32,000
25 Apr 13	28.86000 +0.29	29.09	28.70	28.70	35,250
24 Apr 13	28.57000 -0.19	28.86	28.25	28.70	39,650
23 Apr 13	28.76000 +1.03	28.82	27.93	28.00	30,250
22 Apr 13	27.73000 -0.36	28.42	27.24	28.22	37,800
19 Apr 13	28.09000 +0.59	28.40	27.37	27.56	43,750
18 Apr 13	27.50000 -0.34	28.19	27.44	27.96	47,250
17 Apr 13	27.84000 -0.48	28.12	27.42	28.05	46,000
16 Apr 13	28.32000 +0.51	28.42	27.80	28.10	63,000
15 Apr 13	27.81000 -1.36	29.04	27.77	28.91	52,050
12 Apr 13	29.17000 -0.75	29.85	28.95	29.85	57,650
11 Apr 13	29.92000 +0.76	30.00	29.23	29.23	37,600
10 Apr 13	29.16000 +0.30	29.48	28.90	28.90	67,150
09 Apr 13	28.86000 -0.56	29.52	28.81	29.52	68,300
08 Apr 13	29.42000 +0.96	29.44	28.54	28.70	87,000
05 Apr 13	28.46000 -0.33	28.65	28.15	28.31	43,250
04 Apr 13	28.79000 +0.96	28.95	28.46	28.64	74,100
03 Apr 13	27.83000 -0.70	28.56	27.80	28.42	52,100
02 Apr 13	28.53000 +0.23	28.91	28.42	28.51	46,750
01 Apr 13	28.30000 -0.60	28.96	28.00	28.80	61,150
28 Mar 13	28.90000 +0.02	29.07	28.58	28.95	29,550
27 Mar 13	28.88000 -0.14	28.95	28.31	28.74	35,200
26 Mar 13	29.02000 +0.15	29.10	28.56	28.94	36,900
25 Mar 13	28.87000 -0.22	29.41	28.73	29.10	44,100
22 Mar 13	29.09000 +0.05	29.33	29.02	29.08	25,050
21 Mar 13	29.04000 -0.58	29.55	28.97	29.37	26,600
20 Mar 13	29.62000 +0.42	29.62	29.28	29.31	45,700
19 Mar 13	29.20000 -0.22	29.47	28.86	29.42	55,400
18 Mar 13	29.42000 -0.15	29.61	29.31	29.33	77,750
15 Mar 13	29.57000 -0.30	29.93	29.51	29.70	100,450
14 Mar 13	29.87000 +0.58	29.95	29.33	29.33	65,200
13 Mar 13	29.29000 +0.01	29.65	29.17	29.37	55,700
12 Mar 13	29.28000 -0.19	29.65	29.08	29.47	51,600
11 Mar 13	29.47000 +0.04	29.62	29.15	29.41	60,750
08 Mar 13	29.43000 -0.10	30.10	29.33	29.76	75,100
07 Mar 13	29.53000 +0.47	29.58	28.99	29.05	53,450
06 Mar 13	29.06000 +0.21	29.15	28.68	29.02	54,750
05 Mar 13	28.85000 +0.32	29.12	28.61	28.63	120,600
04 Mar 13	28.53000 -0.20	28.85	28.18	28.71	71,700
01 Mar 13	28.73000 +0.17	28.75	28.17	28.33	53,600
28 Feb 13	28.56000 +0.15	28.74	28.16	28.41	69,050
27 Feb 13	28.41000 +0.54	28.66	27.92	27.92	55,800
26 Feb 13	27.87000 +0.13	28.15	27.46	27.95	81,050
25 Feb 13	27.74000 -0.90	28.81	27.72	28.73	49,100
22 Feb 13	28.64000 +0.28	28.79	28.46	28.56	41,700
21 Feb 13	28.36000 +0.37	28.51	27.80	27.95	52,500
20 Feb 13	27.99000 -0.77	29.15	27.99	28.86	126,100
19 Feb 13	28.76000 +0.86	28.87	27.90	28.04	179,850
15 Feb 13	27.90000 +0.39	28.04	27.53	27.70	65,900
14 Feb 13	27.51000 +0.35	27.62	27.03	27.03	63,500
13 Feb 13	27.16000 +0.17	27.32	26.91	26.99	60,150
12 Feb 13	26.99000 +0.26	27.09	26.77	26.77	76,850
11 Feb 13	26.73000 +0.50	26.73	26.24	26.28	105,750
08 Feb 13	26.23000 +0.27	26.59	25.92	25.92	57,100
07 Feb 13	25.96000 +0.82	26.02	24.81	25.19	141,450
06 Feb 13	25.14000 +0.14	25.21	24.88	24.88	57,450
05 Feb 13	25.00000 +0.22	25.04	24.80	24.95	54,350
04 Feb 13	24.78000 -0.48	25.15	24.71	25.04	48,800
01 Feb 13	25.26000 +0.20	25.33	25.09	25.26	75,100
31 Jan 13	25.06000 -0.01	25.28	24.75	25.05	62,800
30 Jan 13	25.07000 +0.00	25.15	24.86	25.06	86,550
29 Jan 13	25.07000 +0.62	25.14	24.43	24.46	88,550
28 Jan 13	24.45000 -0.02	24.70	24.22	24.50	66,450
25 Jan 13	24.47000 -0.13	24.73	24.30	24.73	39,650
24 Jan 13	24.60000 +0.48	24.83	24.18	24.18	41,200
23 Jan 13	24.12000 -0.09	24.20	24.04	24.12	39,600
22 Jan 13	24.21000 +0.05	24.26	24.03	24.13	50,700
18 Jan 13	24.16000 +0.02	24.23	24.04	24.09	66,700
17 Jan 13	24.14000 +0.11	24.39	24.06	24.20	75,150
16 Jan 13	24.03000 -0.14	24.19	23.86	24.16	44,900
15 Jan 13	24.17000 +0.13	24.25	23.82	23.90	33,300
14 Jan 13	24.04000 -0.02	24.22	23.88	24.06	50,550
11 Jan 13	24.06000 +0.04	24.13	23.84	24.08	33,750
10 Jan 13	24.02000 -0.02	24.18	23.76	24.18	51,400
09 Jan 13	24.04000 +0.37	24.12	23.80	23.80	44,950
08 Jan 13	23.67000 +0.01	23.72	23.48	23.66	28,950
07 Jan 13	23.66000 +0.28	23.79	23.25	23.31	50,800
04 Jan 13	23.38000 -0.37	23.95	23.34	23.85	61,550
03 Jan 13	23.75000 +0.54	23.92	23.15	23.25	90,200
02 Jan 13	23.21000 +0.53	23.61	23.13	23.23	103,500
31 Dec 12	22.68000 +0.55	22.78	22.03	22.08	62,550
28 Dec 12	22.13000 -0.10	22.23	22.01	22.07	70,950
27 Dec 12	22.23000 +0.14	22.27	21.77	22.05	38,550
26 Dec 12	22.09000 -0.06	22.23	21.93	22.20	31,450
24 Dec 12	22.15000 -0.18	22.33	22.07	22.28	24,800
21 Dec 12	22.33000 -0.19	22.54	22.03	22.29	168,950
20 Dec 12	22.52000 +0.04	22.73	22.44	22.51	69,800
19 Dec 12	22.48000 -0.06	22.75	22.38	22.61	102,600
18 Dec 12	22.54000 +0.65	22.63	21.94	22.01	81,000
17 Dec 12	21.89000 +0.24	21.98	21.71	21.73	59,950
14 Dec 12	21.65000 -0.09	21.93	21.47	21.64	31,200
13 Dec 12	21.74000 -0.15	22.08	21.50	21.85	19,400
12 Dec 12	21.89000 -0.27	22.69	21.82	22.11	48,300
11 Dec 12	22.16000 +0.35	22.26	21.94	22.00	55,700
10 Dec 12	21.81000 +0.02	21.90	21.45	21.84	46,600
07 Dec 12	21.79000 -0.08	22.04	21.75	22.03	31,450
06 Dec 12	21.87000 -0.04	22.03	21.46	21.69	43,900
05 Dec 12	21.91000 +0.01	22.05	21.75	21.93	58,400
04 Dec 12	21.90000 +0.19	22.03	21.61	21.73	98,150
03 Dec 12	21.71000 +0.20	22.09	21.49	21.72	47,950
30 Nov 12	21.51000 -0.06	21.64	21.28	21.62	80,850
29 Nov 12	21.57000 +0.00	21.73	21.41	21.73	80,450
28 Nov 12	21.57000 +0.32	21.60	21.11	21.12	94,400
27 Nov 12	21.25000 +0.10	21.61	21.11	21.14	66,900
26 Nov 12	21.15000 -0.02	21.25	21.06	21.10	79,100
23 Nov 12	21.17000 -0.02	21.21	20.94	21.19	30,950
21 Nov 12	21.19000 +0.05	21.54	21.05	21.20	28,200
20 Nov 12	21.14000 +0.08	21.14	20.68	20.95	41,400
19 Nov 12	21.06000 +0.63	21.17	20.44	20.64	66,300
16 Nov 12	20.43000 +0.32	20.51	19.53	20.05	62,000
15 Nov 12	20.11000 -0.57	20.71	19.88	20.51	40,100
14 Nov 12	20.68000 -0.23	21.24	20.60	20.98	65,050
13 Nov 12	20.91000 -0.05	21.30	20.86	20.94	18,850
12 Nov 12	20.96000 -0.04	21.11	20.77	21.02	11,600
09 Nov 12	21.00000 -0.03	21.17	20.86	20.97	33,750
08 Nov 12	21.03000 -0.12	21.37	20.98	21.17	61,800
07 Nov 12	21.15000 -0.54	21.49	20.97	21.46	57,100
06 Nov 12	21.69000 -0.05	22.03	21.53	21.76	29,050
05 Nov 12	21.74000 +0.30	21.86	21.44	21.44	38,850
02 Nov 12	21.44000 -0.74	21.95	21.40	21.76	137,250
01 Nov 12	22.18000 +0.21	22.59	21.54	22.10	63,200
31 Oct 12	21.97000 +0.72	22.08	21.32	21.32	34,850
26 Oct 12	21.25000 -0.29	21.60	21.24	21.55	35,100
25 Oct 12	21.54000 +0.29	21.75	20.97	21.45	34,150
24 Oct 12	21.25000 -0.16	21.99	21.09	21.53	22,800
23 Oct 12	21.41000 +0.01	21.58	21.17	21.17	41,800
22 Oct 12	21.40000 +0.08	21.52	21.28	21.29	30,950
19 Oct 12	21.32000 -0.28	21.61	20.95	21.40	69,000
18 Oct 12	21.60000 -0.30	22.23	21.57	21.82	54,200
17 Oct 12	21.90000 -0.33	22.48	21.60	22.29	68,800
16 Oct 12	22.23000 +0.27	22.58	22.07	22.07	40,100
15 Oct 12	21.96000 +0.18	21.97	21.58	21.83	31,950
12 Oct 12	21.78000 -0.14	22.12	21.66	21.87	33,900
11 Oct 12	21.92000 -0.05	22.16	21.89	22.13	23,900
10 Oct 12	21.97000 -0.04	22.19	21.75	21.99	70,050
09 Oct 12	22.01000 -0.03	22.80	21.97	22.10	43,250
08 Oct 12	22.04000 -0.04	22.40	21.92	21.95	33,800
05 Oct 12	22.08000 -0.39	22.99	22.04	22.54	41,350
04 Oct 12	22.47000 +0.40	22.50	21.92	22.11	35,250
03 Oct 12	22.07000 -0.21	22.43	21.83	22.30	42,900
02 Oct 12	22.28000 +0.55	22.32	21.65	21.85	66,600
01 Oct 12	21.73000 -0.24	22.19	21.51	22.09	57,200
28 Sep 12	21.97000 -0.19	22.29	21.90	22.12	77,200
27 Sep 12	22.16000 +0.28	22.16	21.48	21.88	52,350
26 Sep 12	21.88000 +0.01	22.18	21.58	21.89	41,450
25 Sep 12	21.87000 -0.27	22.58	21.76	22.33	55,700
24 Sep 12	22.14000 +0.34	22.31	21.49	21.72	47,400
21 Sep 12	21.80000 -0.10	21.96	21.71	21.94	180,400
20 Sep 12	21.90000 -0.13	22.11	21.77	21.83	87,850
19 Sep 12	22.03000 -0.27	22.50	21.97	22.38	81,850
18 Sep 12	22.30000 -0.47	22.83	22.10	22.67	59,650
17 Sep 12	22.77000 -0.01	22.98	22.57	22.72	55,300
14 Sep 12	22.78000 +0.33	23.00	22.46	22.47	84,950
13 Sep 12	22.45000 +0.27	22.98	21.96	22.18	45,600
12 Sep 12	22.18000 +0.06	22.20	21.92	22.15	20,350
11 Sep 12	22.12000 +0.20	22.20	21.92	21.92	36,450
10 Sep 12	21.92000 -0.22	22.19	21.89	22.05	31,350
07 Sep 12	22.14000 +0.28	22.28	21.78	21.99	45,600
06 Sep 12	21.86000 +0.68	21.91	20.92	21.16	71,950
05 Sep 12	21.18000 -0.30	21.58	20.93	21.58	66,650
04 Sep 12	21.48000 +0.36	21.55	20.66	21.08	59,150
31 Aug 12	21.12000 +0.10	21.35	21.00	21.30	55,400
30 Aug 12	21.02000 -0.28	21.12	20.96	21.12	145,500
29 Aug 12	21.30000 +0.17	21.41	21.08	21.17	59,150
28 Aug 12	21.13000 +0.32	21.24	20.81	20.81	83,750
27 Aug 12	20.81000 +0.26	20.82	20.43	20.61	61,150
24 Aug 12	20.55000 +0.05	20.64	20.38	20.49	52,050
23 Aug 12	20.50000 -0.04	20.62	20.31	20.52	63,100
22 Aug 12	20.54000 +0.05	20.70	20.33	20.39	72,200
21 Aug 12	20.49000 -0.29	20.99	20.47	20.84	60,250
20 Aug 12	20.78000 -0.05	21.04	20.61	20.80	61,850
17 Aug 12	20.83000 +0.21	20.89	20.44	20.58	60,300
16 Aug 12	20.62000 +0.32	20.70	20.11	20.34	68,500
15 Aug 12	20.30000 +0.75	20.36	19.48	19.48	45,500
14 Aug 12	19.55000 +0.05	19.73	19.33	19.73	86,650
13 Aug 12	19.50000 -0.33	19.74	19.39	19.72	50,550
10 Aug 12	19.83000 -0.09	19.90	19.75	19.81	77,650
09 Aug 12	19.92000 -0.08	20.07	19.83	20.01	54,450
08 Aug 12	20.00000 -0.27	20.28	19.90	20.14	72,300
07 Aug 12	20.27000 +0.54	20.74	19.81	19.97	88,150
06 Aug 12	19.73000 -0.02	19.77	19.44	19.74	113,850
03 Aug 12	19.75000 +0.64	19.97	19.05	19.38	94,050
02 Aug 12	19.11000 +1.29	19.78	18.15	18.67	158,726
01 Aug 12	17.82000 -0.08	18.56	17.67	18.05	102,300
31 Jul 12	17.90000 -0.71	18.69	17.90	18.48	130,300
30 Jul 12	18.61000 -0.04	18.77	18.41	18.64	34,000
27 Jul 12	18.65000 +0.68	18.75	17.95	18.06	68,350
26 Jul 12	17.97000 +0.31	18.13	17.80	18.08	47,900
25 Jul 12	17.66000 -0.22	18.05	17.61	17.97	58,450
24 Jul 12	17.88000 -0.03	18.02	17.77	17.96	81,600
23 Jul 12	17.91000 -0.06	18.11	17.74	17.85	52,750
20 Jul 12	17.97000 -0.22	18.26	17.90	17.98	65,200
19 Jul 12	18.19000 -0.06	18.38	17.96	18.26	65,650
18 Jul 12	18.25000 +0.25	18.33	17.93	17.93	64,850
17 Jul 12	18.00000 +0.01	18.31	17.76	18.17	42,600
16 Jul 12	17.99000 -0.08	18.21	17.83	17.96	51,650
13 Jul 12	18.07000 +0.28	18.18	17.90	17.93	119,250
12 Jul 12	17.79000 -0.34	18.13	17.57	18.02	78,550
11 Jul 12	18.13000 -0.48	18.71	18.02	18.67	61,900
10 Jul 12	18.61000 -0.83	19.67	18.52	19.58	95,800
09 Jul 12	19.44000 +0.54	19.44	18.85	18.93	95,300
06 Jul 12	18.90000 -0.07	18.95	18.68	18.70	43,000
05 Jul 12	18.97000 +0.23	19.07	18.64	18.75	63,000
03 Jul 12	18.74000 +0.04	18.89	18.63	18.63	57,800
02 Jul 12	18.70000 -0.01	18.80	18.38	18.74	84,300
29 Jun 12	18.71000 +0.72	18.87	18.03	18.36	63,950
28 Jun 12	17.99000 +0.18	18.00	17.39	17.61	102,900
27 Jun 12	17.81000 +0.37	17.88	17.51	17.51	45,850
26 Jun 12	17.44000 +0.13	17.53	17.07	17.32	86,000
25 Jun 12	17.31000 -0.34	17.58	17.29	17.41	87,050
22 Jun 12	17.65000 +0.03	17.79	17.60	17.79	179,550
21 Jun 12	17.62000 -0.08	17.82	17.42	17.74	127,350
20 Jun 12	17.70000 -0.23	17.87	17.48	17.87	57,600
19 Jun 12	17.93000 +0.41	17.98	17.49	17.56	113,850
18 Jun 12	17.52000 -0.24	17.63	17.35	17.54	58,900
15 Jun 12	17.76000 +0.08	17.79	17.50	17.73	91,650
14 Jun 12	17.68000 +0.53	17.84	17.12	17.12	110,400
13 Jun 12	17.15000 -0.45	17.80	17.07	17.52	65,750
12 Jun 12	17.60000 +0.16	17.74	17.40	17.57	92,700
11 Jun 12	17.44000 -0.69	18.37	17.43	18.37	101,550
08 Jun 12	18.13000 +0.04	18.34	17.76	18.03	111,250
07 Jun 12	18.09000 -0.69	19.14	18.00	19.14	98,500
06 Jun 12	18.78000 +0.68	18.78	18.23	18.26	57,350
05 Jun 12	18.10000 -0.09	18.17	17.84	17.86	70,000
04 Jun 12	18.19000 +0.26	18.28	17.78	17.97	109,100
01 Jun 12	17.93000 -0.31	18.01	16.75	17.47	133,450
31 May 12	18.24000 -0.14	18.49	17.97	18.37	92,300
30 May 12	18.38000 -0.60	18.82	18.20	18.72	136,800
29 May 12	18.98000 +0.26	19.17	18.83	18.99	79,100
25 May 12	18.72000 +0.45	18.93	18.25	18.29	103,000
24 May 12	18.27000 +0.13	18.48	17.85	18.19	146,050
23 May 12	18.14000 +0.17	18.16	17.47	17.70	116,000
22 May 12	17.97000 -0.47	18.53	17.92	18.53	87,500
21 May 12	18.44000 +0.26	18.62	18.17	18.30	80,900
18 May 12	18.18000 -0.28	18.66	18.11	18.42	114,900
17 May 12	18.46000 -0.86	19.36	18.42	19.36	117,050
16 May 12	19.32000 -0.42	19.93	19.32	19.80	110,400
15 May 12	19.74000 +0.09	19.91	19.43	19.59	180,000
14 May 12	19.65000 -0.14	19.95	19.30	19.51	156,600
11 May 12	19.79000 -0.33	20.15	19.59	19.87	104,000
10 May 12	20.12000 +0.09	20.28	19.81	20.18	147,700
09 May 12	20.03000 +0.32	20.17	19.41	19.41	161,850
08 May 12	19.71000 -0.29	19.92	19.46	19.77	354,400
07 May 12	20.00000 +0.04	20.15	19.79	19.91	317,000
04 May 12	19.96000 -1.09	21.24	19.84	20.86	379,300
03 May 12	21.05000 -3.16	22.97	20.18	22.97	565,150
02 May 12	24.21000 +0.16	24.26	23.65	23.78	64,500
01 May 12	24.05000 -0.05	24.64	23.61	24.06	77,350
30 Apr 12	24.10000 -0.60	24.61	23.88	24.61	63,500
27 Apr 12	24.70000 +0.82	24.73	23.67	23.86	92,500
26 Apr 12	23.88000 +0.13	23.91	23.39	23.68	41,500
25 Apr 12	23.75000 +0.34	23.79	23.41	23.72	63,800
24 Apr 12	23.41000 +0.41	23.62	23.03	23.05	62,300
23 Apr 12	23.00000 -0.66	23.19	22.65	23.19	68,000
20 Apr 12	23.66000 +0.44	23.76	23.37	23.51	74,900
19 Apr 12	23.22000 -0.22	23.67	22.90	23.51	108,650
18 Apr 12	23.44000 -0.68	23.91	23.43	23.91	98,100
17 Apr 12	24.12000 +0.73	24.18	23.48	23.62	100,700
16 Apr 12	23.39000 +0.42	23.52	22.86	23.06	93,450
13 Apr 12	22.97000 -0.08	22.97	22.57	22.90	84,800
12 Apr 12	23.05000 +0.49	23.21	22.43	22.53	54,500
11 Apr 12	22.56000 +0.32	22.61	22.32	22.52	98,100
10 Apr 12	22.24000 -0.51	22.69	22.16	22.69	166,150
09 Apr 12	22.75000 -0.43	22.95	22.39	22.68	81,900
05 Apr 12	23.18000 -0.07	23.56	22.88	23.16	73,050
04 Apr 12	23.25000 -0.34	23.55	23.14	23.26	108,600
03 Apr 12	23.59000 -0.16	23.82	23.43	23.71	87,050
02 Apr 12	23.75000 +0.80	23.78	22.59	22.80	105,300
30 Mar 12	22.95000 +0.13	23.22	22.92	23.08	57,000
29 Mar 12	22.82000 -0.52	23.07	22.33	23.07	79,300
28 Mar 12	23.34000 +0.26	23.34	22.98	23.05	72,050
27 Mar 12	23.08000 -0.82	23.98	23.01	23.89	60,300
26 Mar 12	23.90000 +0.36	23.98	23.58	23.82	68,950
23 Mar 12	23.54000 +0.12	23.58	23.29	23.33	50,650
22 Mar 12	23.42000 -0.19	23.51	23.26	23.26	99,200
21 Mar 12	23.61000 -0.09	23.80	23.52	23.80	67,700
20 Mar 12	23.70000 -0.12	23.96	23.43	23.55	64,050
19 Mar 12	23.82000 +0.31	24.09	23.35	23.39	30,850
16 Mar 12	23.51000 -0.16	23.69	23.34	23.69	35,375
15 Mar 12	23.67000 +0.36	23.67	23.15	23.26	33,050
14 Mar 12	23.31000 -0.97	24.25	23.28	24.24	37,175
13 Mar 12	24.28000 +0.73	24.29	23.69	23.73	40,175
12 Mar 12	23.55000 -0.06	23.64	23.14	23.59	35,350
09 Mar 12	23.61000 +0.51	23.70	23.04	23.04	30,925
08 Mar 12	23.10000 +0.14	23.16	22.67	23.16	26,250
07 Mar 12	22.96000 +0.61	22.96	22.38	22.46	48,500
06 Mar 12	22.35000 -0.72	22.85	22.28	22.73	47,425
05 Mar 12	23.07000 -0.07	23.36	22.84	23.13	30,550
02 Mar 12	23.14000 -0.76	23.97	22.98	23.84	41,275
01 Mar 12	23.90000 -0.02	24.32	23.84	23.89	29,700
29 Feb 12	23.92000 -0.26	24.66	23.87	24.25	46,650
28 Feb 12	24.18000 -0.51	24.75	24.13	24.69	36,000
27 Feb 12	24.69000 -0.32	25.30	24.30	24.72	30,400
24 Feb 12	25.01000 -0.47	25.56	24.93	25.47	20,375
23 Feb 12	25.48000 +0.53	25.49	24.89	24.97	40,925
22 Feb 12	24.95000 -0.30	25.25	24.78	25.08	32,350
21 Feb 12	25.25000 +0.11	25.28	24.90	25.14	42,075
17 Feb 12	25.14000 +0.28	25.29	24.74	24.87	41,725
16 Feb 12	24.86000 +0.62	24.93	24.02	24.27	50,950
15 Feb 12	24.24000 -0.23	24.51	23.95	24.51	60,825
14 Feb 12	24.47000 -0.41	24.66	23.83	24.66	50,900
13 Feb 12	24.88000 +0.91	24.88	24.05	24.21	35,525
10 Feb 12	23.97000 -0.64	24.44	23.94	24.25	54,350
09 Feb 12	24.61000 -1.01	25.21	24.26	24.86	62,650
08 Feb 12	25.62000 -0.28	26.22	25.52	25.99	58,200
07 Feb 12	25.90000 +0.57	25.90	25.14	25.23	66,625
06 Feb 12	25.33000 +0.03	25.33	24.99	25.15	35,250
03 Feb 12	25.30000 +0.53	25.59	25.15	25.25	91,850
02 Feb 12	24.77000 +0.25	25.05	24.53	24.57	42,150
01 Feb 12	24.52000 +0.50	24.55	23.82	24.10	64,650
31 Jan 12	24.02000 +0.02	24.23	23.68	24.23	46,600
30 Jan 12	24.00000 +0.05	24.03	23.60	23.68	41,650
27 Jan 12	23.95000 -0.10	24.28	23.84	23.95	32,800
26 Jan 12	24.05000 -0.11	24.31	23.99	24.29	31,950
25 Jan 12	24.16000 +0.16	24.28	23.68	24.00	29,125
24 Jan 12	24.00000 +0.83	24.03	22.95	22.95	44,225
23 Jan 12	23.17000 -0.56	23.79	23.03	23.65	58,350
20 Jan 12	23.73000 -0.02	23.89	23.36	23.68	47,125
19 Jan 12	23.75000 -0.26	24.17	23.65	24.07	29,725
18 Jan 12	24.01000 +0.06	24.02	23.62	23.95	34,725
17 Jan 12	23.95000 -0.15	24.44	23.95	24.36	43,450
13 Jan 12	24.10000 -0.01	24.21	23.59	23.79	25,400
12 Jan 12	24.11000 +0.45	24.17	23.56	23.69	40,000
11 Jan 12	23.66000 +0.47	23.90	23.03	23.03	47,075
10 Jan 12	23.19000 +0.23	23.44	23.01	23.30	89,463
09 Jan 12	22.96000 -0.31	23.60	22.92	23.47	77,527
06 Jan 12	23.27000 -0.13	23.59	22.94	23.39	41,800
05 Jan 12	23.40000 +0.14	23.51	22.76	23.01	53,000
04 Jan 12	23.26000 -0.23	23.54	23.14	23.26	43,100
03 Jan 12	23.49000 +0.37	24.12	23.39	23.85	50,200
30 Dec 11	23.12000 -0.40	23.56	23.10	23.42	27,675
29 Dec 11	23.52000 +0.21	23.72	23.22	23.30	32,875
28 Dec 11	23.31000 -0.86	24.14	23.21	24.03	31,600
27 Dec 11	24.17000 +0.17	24.38	23.72	23.83	29,875
23 Dec 11	24.00000 +0.06	24.20	23.74	23.96	22,125
22 Dec 11	23.94000 -0.03	24.23	23.84	24.09	38,475
21 Dec 11	23.97000 -0.13	24.16	23.38	23.91	32,025
20 Dec 11	24.10000 +1.08	24.68	23.63	23.63	73,525
19 Dec 11	23.02000 -0.53	24.03	22.95	23.81	69,200
16 Dec 11	23.55000 +0.17	24.00	23.25	23.60	109,875
15 Dec 11	23.38000 +0.27	23.68	23.05	23.38	76,350
14 Dec 11	23.11000 -0.15	23.33	22.80	22.95	37,600
13 Dec 11	23.26000 -0.95	24.60	22.90	24.50	39,375
12 Dec 11	24.21000 -0.70	24.47	23.92	24.40	33,325
09 Dec 11	24.91000 +0.67	25.20	24.14	24.24	37,000
08 Dec 11	24.24000 -0.91	24.95	24.01	24.83	36,275
07 Dec 11	25.15000 -0.51	25.95	24.95	25.37	33,675
06 Dec 11	25.66000 -0.04	25.92	25.32	25.71	35,550
05 Dec 11	25.70000 +0.84	26.00	25.06	25.38	45,850
02 Dec 11	24.86000 +0.46	25.14	24.70	24.86	26,525
01 Dec 11	24.40000 +0.14	24.92	24.09	24.09	35,300
30 Nov 11	24.26000 +1.82	24.40	23.41	23.78	79,000
29 Nov 11	22.44000 -0.06	22.69	22.21	22.50	41,800
28 Nov 11	22.50000 +1.21	22.96	22.08	22.08	45,525
25 Nov 11	21.29000 -0.34	21.71	21.27	21.46	30,500
23 Nov 11	21.63000 -0.54	21.87	21.36	21.87	31,400
22 Nov 11	22.17000 -0.08	22.50	22.00	22.20	25,400
21 Nov 11	22.25000 -0.56	22.51	22.05	22.24	37,475
18 Nov 11	22.81000 -0.19	23.25	22.68	23.06	23,150
17 Nov 11	23.00000 -0.14	23.43	22.74	23.07	34,375
16 Nov 11	23.14000 -0.22	23.70	22.83	22.96	32,150
15 Nov 11	23.36000 +0.28	23.54	22.84	22.86	38,375
14 Nov 11	23.08000 -0.29	23.17	22.76	23.15	35,300
11 Nov 11	23.37000 +0.64	23.54	22.97	23.04	28,000
10 Nov 11	22.73000 +0.41	22.88	22.32	22.80	33,550
09 Nov 11	22.32000 -1.37	23.30	22.28	22.86	44,075
08 Nov 11	23.69000 +0.46	23.77	22.62	23.50	30,400
07 Nov 11	23.23000 -0.24	23.36	22.47	23.36	34,100
04 Nov 11	23.47000 +0.01	23.66	22.77	23.17	76,200
03 Nov 11	23.46000 +1.25	23.59	21.75	22.83	51,375
02 Nov 11	22.21000 +0.99	22.32	21.61	21.80	35,400
01 Nov 11	21.22000 -1.37	22.25	21.09	21.47	49,675
31 Oct 11	22.59000 -0.56	23.07	22.19	22.72	55,075
28 Oct 11	23.15000 +0.65	23.43	22.35	22.35	72,025
27 Oct 11	22.50000 +1.24	22.81	21.85	21.85	79,000
26 Oct 11	21.26000 +0.73	21.45	20.32	20.99	37,725
25 Oct 11	20.53000 -0.91	21.37	20.48	21.18	33,200
24 Oct 11	21.44000 +0.84	21.55	20.46	20.65	32,700
21 Oct 11	20.60000 +0.62	20.60	19.95	20.40	35,150
20 Oct 11	19.98000 -0.10	20.23	19.37	20.16	23,375
19 Oct 11	20.08000 -0.72	20.83	19.97	20.65	24,800
18 Oct 11	20.80000 +0.90	21.07	19.63	20.01	31,600
17 Oct 11	19.90000 -1.17	20.84	19.79	20.84	33,075
14 Oct 11	21.07000 +0.58	21.13	20.37	20.75	36,200
13 Oct 11	20.49000 -0.42	20.72	20.00	20.71	29,575
12 Oct 11	20.91000 +0.59	21.11	20.43	20.56	35,375
11 Oct 11	20.32000 +0.56	20.48	19.51	19.51	33,550
10 Oct 11	19.76000 +1.00	19.76	18.93	19.29	49,750
07 Oct 11	18.76000 -0.69	19.60	18.47	19.57	51,000
06 Oct 11	19.45000 +0.64	19.47	18.60	18.80	39,750
05 Oct 11	18.81000 +0.23	18.99	18.33	18.66	27,325
04 Oct 11	18.58000 +1.34	18.64	17.02	17.02	59,925
03 Oct 11	17.24000 -1.01	18.61	17.11	18.07	69,425
30 Sep 11	18.25000 -1.01	19.14	18.21	18.90	47,475
29 Sep 11	19.26000 +0.97	19.37	18.48	18.77	41,950
28 Sep 11	18.29000 -0.82	19.34	18.25	19.09	47,025
27 Sep 11	19.11000 +0.94	19.65	18.61	18.63	35,675
26 Sep 11	18.17000 +0.35	18.21	17.28	18.03	53,225
23 Sep 11	17.82000 -0.25	18.53	17.61	18.03	66,350
22 Sep 11	18.07000 -0.02	18.34	17.26	17.40	89,850
21 Sep 11	18.09000 -0.95	19.38	18.07	19.04	45,025
20 Sep 11	19.04000 -0.73	20.06	19.04	19.90	40,075
19 Sep 11	19.77000 -0.58	20.02	19.50	19.85	31,775
16 Sep 11	20.35000 +0.16	20.54	19.77	20.31	66,325
15 Sep 11	20.19000 +0.49	20.25	19.70	19.93	35,550
14 Sep 11	19.70000 +0.72	20.05	18.60	19.18	43,900
13 Sep 11	18.98000 +0.28	19.08	18.65	18.87	93,725
12 Sep 11	18.70000 +0.16	18.73	18.23	18.27	57,400
09 Sep 11	18.54000 -0.88	19.12	18.26	19.03	69,550
08 Sep 11	19.42000 -0.77	20.21	19.31	20.09	38,375
07 Sep 11	20.19000 +0.70	20.24	19.73	19.87	41,800
06 Sep 11	19.49000 +0.00	19.60	18.44	18.68	72,550
02 Sep 11	19.49000 -1.38	20.47	19.46	20.35	44,675
01 Sep 11	20.87000 -0.87	21.99	20.69	21.72	44,225
31 Aug 11	21.74000 +0.14	22.21	21.43	21.85	63,800
30 Aug 11	21.60000 -0.42	21.93	21.15	21.87	101,650
29 Aug 11	22.02000 +1.15	22.03	21.14	21.16	48,525
26 Aug 11	20.87000 +0.83	20.89	19.59	19.85	23,550
25 Aug 11	20.04000 -0.72	21.27	20.00	20.95	37,000
24 Aug 11	20.76000 +0.64	20.84	19.88	20.07	41,400
23 Aug 11	20.12000 +1.33	20.13	18.78	18.96	44,500
22 Aug 11	18.79000 +0.16	19.60	18.68	19.18	38,300
19 Aug 11	18.63000 -0.48	19.14	18.40	18.62	69,275
18 Aug 11	19.11000 -1.36	19.82	19.01	19.73	122,850
17 Aug 11	20.47000 +0.06	20.89	20.02	20.54	50,600
16 Aug 11	20.41000 -0.33	20.92	20.17	20.44	64,375
15 Aug 11	20.74000 +0.40	20.76	20.27	20.52	80,425
12 Aug 11	20.34000 +0.59	20.50	19.50	20.31	71,550
11 Aug 11	19.75000 +0.53	20.59	18.92	19.32	120,800
10 Aug 11	19.22000 -1.21	20.18	19.16	19.63	87,025
09 Aug 11	20.43000 -0.60	21.89	18.88	21.50	237,850
08 Aug 11	21.03000 -0.97	22.08	20.26	21.20	122,800
05 Aug 11	22.00000 +0.15	22.26	19.05	22.26	136,025
04 Aug 11	21.85000 -1.81	23.42	21.82	23.18	69,400
03 Aug 11	23.66000 -0.11	23.90	22.81	23.81	50,450
02 Aug 11	23.77000 -2.07	26.19	23.75	25.62	75,650
01 Aug 11	25.84000 -0.73	26.96	25.52	26.82	36,600
29 Jul 11	26.57000 -0.18	27.13	26.12	26.12	39,600
28 Jul 11	26.75000 +0.00	27.12	26.73	26.75	33,100
27 Jul 11	26.75000 -0.01	26.87	26.60	26.64	86,100
26 Jul 11	26.76000 -0.64	27.41	26.75	27.34	34,550
25 Jul 11	27.40000 +0.05	27.58	26.79	26.99	39,450
22 Jul 11	27.35000 +0.01	27.43	27.10	27.24	30,475
21 Jul 11	27.34000 +1.13	27.46	26.20	26.45	59,450
20 Jul 11	26.21000 +0.22	26.25	25.68	26.02	42,625
19 Jul 11	25.99000 +0.32	26.27	25.52	26.03	48,850
18 Jul 11	25.67000 -1.23	26.93	25.58	26.78	49,275
15 Jul 11	26.90000 -0.09	27.26	26.82	27.10	30,450
14 Jul 11	26.99000 -0.16	27.50	26.82	27.17	48,625
13 Jul 11	27.15000 +0.04	27.56	26.98	27.27	20,525
12 Jul 11	27.11000 +0.12	27.50	26.79	26.85	35,300
11 Jul 11	26.99000 -0.69	27.40	26.79	27.15	30,400
08 Jul 11	27.68000 +0.13	27.69	26.93	27.09	22,700
07 Jul 11	27.55000 +0.46	27.77	27.17	27.33	21,850
06 Jul 11	27.09000 -0.12	27.19	26.82	27.06	21,925
05 Jul 11	27.21000 +0.25	27.40	26.79	26.92	40,400
01 Jul 11	26.96000 +0.57	27.04	26.14	26.31	33,950
30 Jun 11	26.39000 +0.84	26.47	25.56	25.63	25,650
29 Jun 11	25.55000 +0.47	25.62	24.93	25.28	24,900
28 Jun 11	25.08000 +0.45	25.10	24.54	24.80	28,825
27 Jun 11	24.63000 -0.10	24.83	24.48	24.76	30,150
24 Jun 11	24.73000 -0.26	25.33	24.50	25.03	51,975
23 Jun 11	24.99000 -0.41	25.16	24.38	24.95	41,150
22 Jun 11	25.40000 -0.21	25.90	25.35	25.39	17,650
21 Jun 11	25.61000 +0.89	25.64	24.86	25.04	37,950
20 Jun 11	24.72000 +0.46	24.79	24.02	24.08	24,900
17 Jun 11	24.26000 -0.14	24.94	24.12	24.71	42,950
16 Jun 11	24.40000 +0.17	24.82	24.09	24.29	19,000
15 Jun 11	24.23000 -0.65	25.01	24.12	24.56	33,750
14 Jun 11	24.88000 +0.79	24.99	24.15	24.44	30,050
13 Jun 11	24.09000 -0.05	24.45	24.00	24.32	26,950
10 Jun 11	24.14000 -0.62	24.58	24.02	24.53	31,200
09 Jun 11	24.76000 +0.34	24.93	24.33	24.52	25,550
08 Jun 11	24.42000 -0.30	24.64	24.25	24.54	34,075
07 Jun 11	24.72000 +0.04	25.07	24.67	24.95	26,075
06 Jun 11	24.68000 -0.39	25.33	24.60	25.12	34,500
03 Jun 11	25.07000 -1.21	25.60	24.95	25.57	42,550
02 Jun 11	26.28000 -0.11	26.56	25.99	26.37	27,250
01 Jun 11	26.39000 -1.21	27.70	26.15	27.56	66,350
31 May 11	27.60000 +0.83	27.61	26.79	27.06	65,625
27 May 11	26.77000 +0.27	27.17	26.60	26.61	18,075
26 May 11	26.50000 +0.46	26.58	25.51	25.94	20,400
25 May 11	26.04000 +0.36	26.15	25.45	25.60	19,750
24 May 11	25.68000 -0.35	26.32	25.61	26.20	26,725
23 May 11	26.03000 -1.03	26.57	25.95	26.51	34,375
20 May 11	27.06000 -0.02	27.23	26.61	26.93	25,750
19 May 11	27.08000 +0.07	27.41	26.77	27.28	21,725
18 May 11	27.01000 +0.33	27.30	26.51	26.83	28,250
17 May 11	26.68000 -0.49	27.10	26.60	27.08	33,600
16 May 11	27.17000 -0.19	27.66	27.14	27.26	34,800
13 May 11	27.36000 -0.51	28.08	27.30	27.83	30,700
12 May 11	27.87000 +0.25	27.95	27.26	27.35	33,750
11 May 11	27.62000 -0.28	27.87	27.04	27.87	55,925
10 May 11	27.90000 +1.27	27.95	26.83	26.87	58,800
09 May 11	26.63000 +1.43	26.73	25.14	25.14	65,500
06 May 11	25.20000 +0.39	25.63	24.68	25.17	63,875
05 May 11	24.81000 +0.55	26.13	24.39	24.79	92,375
04 May 11	24.26000 -0.59	25.03	23.94	24.85	32,250
03 May 11	24.85000 -0.27	25.19	24.52	25.02	28,750
02 May 11	25.12000 -0.19	25.42	24.88	25.37	25,250
29 Apr 11	25.31000 -0.41	25.91	25.12	25.79	21,500
28 Apr 11	25.72000 +0.57	25.77	25.02	25.08	28,975
27 Apr 11	25.15000 +0.09	25.36	24.96	25.07	22,525
26 Apr 11	25.06000 +0.83	25.17	24.27	24.39	23,175
25 Apr 11	24.23000 -0.03	24.54	24.05	24.31	13,600
21 Apr 11	24.26000 +0.27	24.34	23.83	24.21	10,350
20 Apr 11	23.99000 +0.39	24.27	23.86	24.01	28,200
19 Apr 11	23.60000 -0.08	23.95	23.40	23.83	16,600
18 Apr 11	23.68000 -0.29	23.74	23.36	23.47	32,750
15 Apr 11	23.97000 +0.38	24.08	23.49	23.53	32,100
14 Apr 11	23.59000 +0.05	23.73	23.22	23.27	20,400
13 Apr 11	23.54000 -0.18	23.94	23.20	23.94	25,050
12 Apr 11	23.72000 -0.46	24.06	23.56	23.91	23,025
11 Apr 11	24.18000 -0.31	24.84	24.04	24.43	23,875
08 Apr 11	24.49000 -0.95	25.67	24.22	25.67	21,050
07 Apr 11	25.44000 +0.04	25.80	25.32	25.50	23,175
06 Apr 11	25.40000 +0.22	25.60	24.99	25.38	23,425
05 Apr 11	25.18000 +0.30	25.24	24.60	24.75	23,550
04 Apr 11	24.88000 +0.04	24.99	24.56	24.83	21,050
01 Apr 11	24.84000 -0.06	25.28	24.76	24.99	38,925
31 Mar 11	24.90000 +0.25	24.91	24.54	24.63	31,925
30 Mar 11	24.65000 +0.00	24.76	24.46	24.76	28,800
29 Mar 11	24.65000 +0.25	24.72	24.14	24.40	40,375
28 Mar 11	24.40000 -0.22	24.63	24.16	24.63	24,425
25 Mar 11	24.62000 +0.02	24.98	24.54	24.77	23,550
24 Mar 11	24.60000 +0.51	24.97	24.26	24.27	45,625
23 Mar 11	24.09000 +0.07	24.28	23.46	23.92	19,350
22 Mar 11	24.02000 -0.01	24.48	23.66	24.03	30,350
21 Mar 11	24.03000 +1.60	24.25	22.67	22.80	57,900
18 Mar 11	22.43000 -0.46	23.34	22.32	23.02	112,825
17 Mar 11	22.89000 +0.42	23.16	22.79	22.96	31,225
16 Mar 11	22.47000 -0.14	22.72	22.23	22.52	38,200
15 Mar 11	22.61000 -0.29	23.08	22.02	22.22	31,825
14 Mar 11	22.90000 -0.11	23.02	22.62	22.71	29,375
11 Mar 11	23.01000 -0.08	23.35	22.86	22.91	25,225
10 Mar 11	23.09000 -0.84	23.51	22.80	23.51	36,800
09 Mar 11	23.93000 +0.22	24.08	23.47	23.68	18,575
08 Mar 11	23.71000 +0.60	23.89	22.76	23.16	25,500
07 Mar 11	23.11000 -0.78	24.15	23.04	24.00	23,500
04 Mar 11	23.89000 -0.36	24.34	23.63	24.31	46,950
03 Mar 11	24.25000 +0.45	24.51	24.10	24.13	41,600
02 Mar 11	23.80000 +0.09	23.93	23.40	23.61	23,375
01 Mar 11	23.71000 -0.65	24.66	23.64	24.51	45,850
28 Feb 11	24.36000 +0.92	24.40	23.51	23.51	42,700
25 Feb 11	23.44000 +1.05	23.57	22.47	22.47	32,725
24 Feb 11	22.39000 +0.55	22.44	21.63	21.84	37,950
23 Feb 11	21.84000 -1.16	23.10	21.68	23.10	51,500
22 Feb 11	23.00000 -0.45	23.45	22.69	23.33	65,050
18 Feb 11	23.45000 -0.58	24.27	23.38	24.09	46,000
17 Feb 11	24.03000 -0.36	24.45	24.01	24.34	44,525
16 Feb 11	24.39000 -0.16	24.79	23.94	24.71	24,250
15 Feb 11	24.55000 +0.00	24.87	24.46	24.47	49,650
14 Feb 11	24.55000 -0.07	24.74	24.42	24.71	47,550
11 Feb 11	24.62000 -0.47	25.95	24.40	25.56	121,200
10 Feb 11	25.09000 +0.27	25.13	24.51	24.51	35,475
09 Feb 11	24.82000 +0.16	24.87	24.49	24.60	19,675
08 Feb 11	24.66000 +0.79	24.66	23.82	23.82	35,175
07 Feb 11	23.87000 +0.53	24.05	23.26	23.34	13,825
04 Feb 11	23.34000 +0.19	23.58	23.09	23.18	17,050
03 Feb 11	23.15000 -0.32	23.49	22.97	23.39	17,900
02 Feb 11	23.47000 +0.05	23.68	23.25	23.30	15,475
01 Feb 11	23.42000 +0.87	23.56	22.46	22.74	33,300
31 Jan 11	22.55000 -0.66	23.46	22.46	23.33	36,025
28 Jan 11	23.21000 -0.79	24.07	23.20	24.00	40,325
27 Jan 11	24.00000 -0.35	24.37	23.85	24.37	14,625
26 Jan 11	24.35000 +0.31	24.60	23.85	24.09	19,000
25 Jan 11	24.04000 +0.53	24.07	23.40	23.40	28,450
24 Jan 11	23.51000 +0.55	23.63	22.91	23.02	42,550
21 Jan 11	22.96000 -0.34	23.50	22.88	23.48	25,000
20 Jan 11	23.30000 -0.51	23.99	23.23	23.64	23,775
19 Jan 11	23.81000 -0.96	24.72	23.77	24.68	17,125
18 Jan 11	24.77000 -0.17	24.99	24.45	24.80	19,525
14 Jan 11	24.94000 +0.32	25.08	24.51	24.55	37,200
13 Jan 11	24.62000 -0.03	24.75	24.37	24.67	19,250
12 Jan 11	24.65000 +0.56	25.26	24.28	24.37	37,400
11 Jan 11	24.09000 +0.15	24.32	23.91	24.01	17,675
10 Jan 11	23.94000 +0.38	24.01	23.35	23.44	24,825
07 Jan 11	23.56000 -0.13	23.81	23.21	23.78	20,525
06 Jan 11	23.69000 +0.07	24.29	23.57	23.69	24,150
05 Jan 11	23.62000 +0.01	23.69	23.31	23.60	60,100
04 Jan 11	23.61000 -1.11	24.83	23.58	24.83	31,825
03 Jan 11	24.72000 +1.03	24.88	23.95	23.98	20,200
31 Dec 10	23.69000 -0.63	24.24	23.55	24.24	24,350
30 Dec 10	24.32000 -0.84	25.22	24.26	25.06	19,025
29 Dec 10	25.16000 -0.46	25.76	25.12	25.74	28,450
28 Dec 10	25.62000 +0.30	25.71	24.96	25.32	40,250
27 Dec 10	25.32000 +0.34	25.37	24.87	24.89	7,950
23 Dec 10	24.98000 +0.20	25.06	24.69	24.82	25,300
22 Dec 10	24.78000 +0.13	25.00	24.54	24.65	27,000
21 Dec 10	24.65000 +0.77	24.71	23.90	23.99	30,725
20 Dec 10	23.88000 -0.14	24.50	23.81	24.14	48,125
17 Dec 10	24.02000 +0.26	24.12	23.17	23.72	65,950
16 Dec 10	23.76000 +0.03	23.86	23.43	23.77	32,050
15 Dec 10	23.73000 -0.51	24.72	23.69	24.24	38,800
14 Dec 10	24.24000 -0.09	24.65	24.12	24.45	14,200
13 Dec 10	24.33000 +0.12	24.76	24.09	24.32	22,675
10 Dec 10	24.21000 +0.26	24.27	23.52	24.05	19,900
09 Dec 10	23.95000 +0.09	24.09	23.69	24.01	19,075
08 Dec 10	23.86000 +0.26	24.03	23.64	23.72	25,875
07 Dec 10	23.60000 +0.39	23.92	23.37	23.49	37,350
06 Dec 10	23.21000 +0.23	23.45	22.85	22.92	26,500
03 Dec 10	22.98000 +0.47	23.10	22.23	22.46	33,250
02 Dec 10	22.51000 +0.50	22.57	21.88	21.99	22,975
01 Dec 10	22.01000 +0.91	22.15	21.55	21.61	61,800
30 Nov 10	21.10000 -0.24	21.16	20.91	21.05	28,025
29 Nov 10	21.34000 +0.23	21.37	20.82	20.89	24,975
26 Nov 10	21.11000 -0.25	21.26	20.95	21.18	6,125
24 Nov 10	21.36000 +0.67	21.38	20.75	20.75	15,100
23 Nov 10	20.69000 -0.34	20.95	20.57	20.72	33,200
22 Nov 10	21.03000 -0.12	21.25	20.57	21.10	17,500
19 Nov 10	21.15000 -0.05	21.32	20.94	21.18	19,850
18 Nov 10	21.20000 +0.68	21.38	20.75	20.79	19,150
17 Nov 10	20.52000 -0.35	20.96	20.46	20.95	29,825
16 Nov 10	20.87000 -0.01	20.91	20.53	20.75	43,400
15 Nov 10	20.88000 -0.17	21.41	20.86	21.18	26,050
12 Nov 10	21.05000 -0.20	21.18	20.88	20.93	27,325
11 Nov 10	21.25000 -0.21	21.39	21.00	21.17	16,775
10 Nov 10	21.46000 +0.21	21.48	21.00	21.32	24,775
09 Nov 10	21.25000 -0.31	21.68	21.03	21.67	63,500
08 Nov 10	21.56000 -0.01	21.71	21.41	21.49	36,625
05 Nov 10	21.57000 +0.21	21.73	21.32	21.34	78,150
04 Nov 10	21.36000 +0.40	21.48	20.48	20.49	69,525
03 Nov 10	20.96000 +0.01	21.22	20.55	21.04	48,175
02 Nov 10	20.95000 +0.48	21.01	20.48	20.79	35,325
01 Nov 10	20.47000 +0.07	20.75	20.26	20.47	31,275
29 Oct 10	20.40000 +0.13	20.52	20.19	20.19	50,000
28 Oct 10	20.27000 +0.05	20.41	20.14	20.40	32,400
27 Oct 10	20.22000 -0.04	20.43	19.87	20.12	30,200
26 Oct 10	20.26000 +0.00	20.50	19.99	20.15	25,025
25 Oct 10	20.26000 +0.00	20.47	20.14	20.40	27,025
22 Oct 10	20.26000 +0.12	20.35	20.05	20.20	17,500
21 Oct 10	20.14000 +0.12	20.33	19.73	20.11	22,150
20 Oct 10	20.02000 +0.35	20.19	19.62	19.82	16,725
19 Oct 10	19.67000 -0.34	20.16	19.48	19.73	38,400
18 Oct 10	20.01000 +0.01	20.16	19.89	20.08	23,075
15 Oct 10	20.00000 -0.14	20.49	19.87	20.46	44,325
14 Oct 10	20.14000 +0.27	20.25	19.87	19.91	35,725
13 Oct 10	19.87000 +0.35	19.97	19.52	19.60	44,625
12 Oct 10	19.52000 -0.29	19.90	19.47	19.79	33,925
11 Oct 10	19.81000 -0.10	20.21	19.65	19.86	17,150
08 Oct 10	19.91000 +0.62	20.07	19.13	19.36	27,800
07 Oct 10	19.29000 -0.26	19.79	19.16	19.79	23,275
06 Oct 10	19.55000 +0.18	19.60	19.25	19.29	23,400
05 Oct 10	19.37000 +0.69	19.42	18.64	18.98	36,850
04 Oct 10	18.68000 -0.72	19.43	18.44	19.22	23,925
01 Oct 10	19.40000 +0.48	19.41	18.88	19.18	24,875
30 Sep 10	18.92000 -0.35	19.86	18.68	19.39	37,575
29 Sep 10	19.27000 +0.43	19.34	18.65	18.68	50,350
28 Sep 10	18.84000 +0.03	18.97	18.32	18.92	40,475
27 Sep 10	18.81000 -0.10	19.06	18.60	18.90	22,625
24 Sep 10	18.91000 +0.34	19.16	18.77	18.93	73,975
23 Sep 10	18.57000 -0.84	19.42	18.55	19.14	35,650
22 Sep 10	19.41000 -0.52	20.05	19.07	19.87	26,425
21 Sep 10	19.93000 -0.41	20.41	19.88	20.40	30,450
20 Sep 10	20.34000 +0.81	20.62	19.49	19.57	49,900
17 Sep 10	19.53000 +0.11	19.67	18.97	19.62	35,450
16 Sep 10	19.42000 -0.14	19.62	19.26	19.45	17,050
15 Sep 10	19.56000 +0.18	19.84	19.18	19.32	27,300
14 Sep 10	19.38000 -0.11	19.51	19.21	19.45	20,600
13 Sep 10	19.49000 +0.61	19.75	18.97	19.08	29,625
10 Sep 10	18.88000 +0.03	19.45	18.76	18.97	36,150
09 Sep 10	18.85000 -0.31	19.50	18.65	19.50	17,650
08 Sep 10	19.16000 -0.02	19.38	18.96	19.20	16,475
07 Sep 10	19.18000 -0.50	19.62	19.12	19.62	51,925
03 Sep 10	19.68000 +0.52	19.80	19.31	19.34	31,125
02 Sep 10	19.16000 +0.56	19.22	18.51	18.62	33,175
01 Sep 10	18.60000 +0.85	18.70	17.97	18.16	57,375
31 Aug 10	17.75000 -0.07	18.04	17.53	17.75	27,700
30 Aug 10	17.82000 -0.66	18.54	17.73	18.33	33,475
27 Aug 10	18.48000 +0.60	18.56	17.75	18.17	41,775
26 Aug 10	17.88000 -0.16	18.75	17.83	18.20	25,400
25 Aug 10	18.04000 +0.06	18.09	17.44	17.82	37,125
24 Aug 10	17.98000 -0.38	18.41	17.50	18.00	25,600
23 Aug 10	18.36000 +0.10	18.76	18.07	18.38	38,875
20 Aug 10	18.26000 -0.56	18.68	18.11	18.68	42,150
19 Aug 10	18.82000 -0.75	19.86	18.55	19.49	48,675
18 Aug 10	19.57000 +0.67	19.76	18.46	18.94	38,300
17 Aug 10	18.90000 +0.47	19.19	18.51	18.72	21,800
16 Aug 10	18.43000 +0.23	18.68	17.98	17.98	38,575
13 Aug 10	18.20000 -0.16	18.46	17.98	18.22	49,225
12 Aug 10	18.36000 -0.23	18.92	18.01	18.35	56,775
11 Aug 10	18.59000 -1.19	19.58	18.50	19.35	52,100
10 Aug 10	19.78000 -0.49	20.11	19.05	20.06	37,225
09 Aug 10	20.27000 -0.62	21.50	20.08	21.19	58,700
06 Aug 10	20.89000 +1.42	21.01	18.81	19.26	91,425
05 Aug 10	19.47000 +0.44	20.04	19.32	19.49	63,975
04 Aug 10	19.03000 +0.41	19.05	18.30	18.70	27,250
03 Aug 10	18.62000 -0.29	19.00	18.34	18.77	22,000
02 Aug 10	18.91000 +0.56	19.36	18.58	18.92	49,675
30 Jul 10	18.35000 +0.07	18.64	17.66	17.98	29,725
29 Jul 10	18.28000 +0.16	18.56	17.63	18.26	36,150
28 Jul 10	18.12000 -0.56	18.85	18.03	18.68	47,000
27 Jul 10	18.68000 -0.18	19.18	18.42	18.94	42,900
26 Jul 10	18.86000 +0.53	18.87	18.05	18.36	48,375
23 Jul 10	18.33000 +0.74	18.40	17.26	17.41	53,400
22 Jul 10	17.59000 +1.17	17.67	16.72	16.77	48,625
21 Jul 10	16.42000 +0.17	16.64	15.94	16.38	48,675
20 Jul 10	16.25000 +0.57	16.27	15.30	15.42	26,350
19 Jul 10	15.68000 +0.05	15.97	15.42	15.66	40,650
16 Jul 10	15.63000 -1.17	16.67	15.49	16.67	55,075
15 Jul 10	16.80000 -0.22	17.12	16.50	16.99	35,200
14 Jul 10	17.02000 +0.14	17.05	16.58	16.80	24,550
13 Jul 10	16.88000 +0.86	16.99	16.24	16.31	34,750
12 Jul 10	16.02000 -0.54	16.55	15.77	16.45	27,075
09 Jul 10	16.56000 +0.35	16.58	16.00	16.13	29,025
08 Jul 10	16.21000 +0.33	16.23	15.73	16.08	36,875
07 Jul 10	15.88000 +0.82	15.91	15.13	15.14	52,175
06 Jul 10	15.06000 -0.35	15.92	15.00	15.76	70,975
02 Jul 10	15.41000 -0.22	15.82	15.07	15.78	61,475
01 Jul 10	15.63000 -0.56	16.18	15.35	16.15	94,925
30 Jun 10	16.19000 +0.00	16.60	15.97	16.19	134,675
29 Jun 10	16.19000 -0.02	16.27	15.43	15.81	153,750
28 Jun 10	16.21000 +0.21	16.28	15.27	15.93	178,425
25 Jun 10	16.00000 +0.00	16.30	15.81	15.86	146,525
24 Jun 10	16.00000 -1.16	17.15	15.81	16.91	176,875
23 Jun 10	17.16000 -0.40	17.73	16.90	17.59	58,725
22 Jun 10	17.56000 -0.39	18.36	17.49	17.99	36,775
21 Jun 10	17.95000 -0.37	18.86	17.78	18.61	32,525
18 Jun 10	18.32000 -0.27	18.76	18.09	18.65	63,925
17 Jun 10	18.59000 -0.45	19.15	18.29	19.08	23,975
16 Jun 10	19.04000 -0.02	19.24	18.71	18.84	35,075
15 Jun 10	19.06000 +0.74	19.10	18.28	18.60	33,050
14 Jun 10	18.32000 +0.02	19.02	18.22	18.64	22,900
11 Jun 10	18.30000 +0.19	18.42	17.80	17.88	36,325
10 Jun 10	18.11000 +1.25	18.16	17.27	17.27	59,325
09 Jun 10	16.86000 +0.03	17.11	16.61	17.06	109,500
08 Jun 10	16.83000 -0.69	17.66	16.56	17.66	84,775
07 Jun 10	17.52000 -0.78	18.52	17.47	18.39	49,875
04 Jun 10	18.30000 -1.29	19.23	18.26	19.23	77,625
03 Jun 10	19.59000 +0.24	19.75	19.08	19.11	45,475
02 Jun 10	19.35000 +0.75	19.38	18.67	18.67	48,150
01 Jun 10	18.60000 -0.22	18.99	18.06	18.52	84,525
28 May 10	18.82000 -0.42	19.26	18.53	19.18	78,350
27 May 10	19.24000 +0.73	19.27	18.79	19.04	77,225
26 May 10	18.51000 -0.06	19.22	18.46	18.73	90,525
25 May 10	18.57000 -0.68	18.77	18.02	18.43	106,200
24 May 10	19.25000 -0.38	19.81	19.10	19.54	57,175
21 May 10	19.63000 -0.10	19.74	18.47	19.41	126,950
20 May 10	19.73000 -2.29	21.68	19.68	21.50	181,600
19 May 10	22.02000 -1.41	23.44	21.86	23.37	84,575
18 May 10	23.43000 -0.97	25.25	23.33	24.80	40,500
17 May 10	24.40000 +0.10	25.58	23.66	24.53	70,500
14 May 10	24.30000 -0.25	24.51	23.39	24.32	60,275
13 May 10	24.55000 -0.33	24.87	24.22	24.71	41,925
12 May 10	24.88000 +1.29	24.99	23.37	23.78	55,875
11 May 10	23.59000 -0.04	24.08	23.04	23.19	37,400
10 May 10	23.63000 +1.79	23.73	22.80	23.08	60,625
07 May 10	21.84000 -1.21	22.86	20.79	22.75	100,875
06 May 10	23.05000 -0.28	25.19	21.56	23.04	124,425
05 May 10	23.33000 -0.76	23.94	22.57	23.80	50,450
04 May 10	24.09000 -1.64	25.25	23.78	25.25	87,975
03 May 10	25.73000 +0.26	26.09	25.32	25.56	50,600
30 Apr 10	25.47000 +0.85	25.67	24.55	24.55	104,300
29 Apr 10	24.62000 +1.13	24.68	23.24	23.71	38,025
28 Apr 10	23.49000 +0.01	23.81	23.33	23.72	17,775
27 Apr 10	23.48000 -0.68	24.21	23.36	24.00	34,775
26 Apr 10	24.16000 -0.34	24.78	23.80	24.52	40,825
23 Apr 10	24.50000 +0.20	24.50	24.02	24.20	15,400
22 Apr 10	24.30000 -0.01	24.77	23.88	23.95	30,600
21 Apr 10	24.31000 +0.65	24.33	23.48	23.63	40,000
20 Apr 10	23.66000 +0.61	23.67	22.89	23.27	24,400
19 Apr 10	23.05000 -0.13	23.34	22.33	23.08	29,675
16 Apr 10	23.18000 +0.12	23.34	22.82	23.05	49,775
15 Apr 10	23.06000 -0.04	23.45	22.90	23.01	40,300
14 Apr 10	23.10000 +0.87	23.10	22.35	22.43	22,075
13 Apr 10	22.23000 +0.03	22.33	21.85	22.08	19,775
12 Apr 10	22.20000 +0.09	22.56	21.82	22.19	41,175
09 Apr 10	22.11000 +0.30	22.13	21.44	21.80	31,600
08 Apr 10	21.81000 -0.44	22.12	21.59	22.06	30,300
07 Apr 10	22.25000 -0.05	22.38	21.67	22.15	36,675
06 Apr 10	22.30000 -0.10	22.38	21.70	22.27	40,200
05 Apr 10	22.40000 +0.71	22.40	21.42	21.85	17,275
01 Apr 10	21.69000 +0.16	22.01	21.14	21.68	20,750
31 Mar 10	21.53000 -0.54	22.36	21.51	21.91	31,750
30 Mar 10	22.07000 +0.02	22.49	21.67	22.20	29,925
29 Mar 10	22.05000 -0.30	22.58	21.77	22.49	29,575
26 Mar 10	22.35000 -0.05	22.82	22.16	22.43	17,150
25 Mar 10	22.40000 +0.15	23.22	22.28	22.42	47,800
24 Mar 10	22.25000 -0.31	22.98	22.19	22.47	41,950
23 Mar 10	22.56000 +0.52	22.57	21.79	21.99	30,425
22 Mar 10	22.04000 -0.07	22.60	21.66	21.86	51,450
19 Mar 10	22.11000 -0.09	22.38	21.28	22.11	99,300
18 Mar 10	22.20000 -0.04	22.50	22.10	22.16	26,550
17 Mar 10	22.24000 +0.26	22.26	21.57	21.97	34,025
16 Mar 10	21.98000 -0.19	22.20	21.67	22.20	19,525
15 Mar 10	22.17000 +0.16	22.37	21.78	22.01	29,325
12 Mar 10	22.01000 -0.62	22.74	21.52	22.70	71,575
11 Mar 10	22.63000 -0.49	22.86	22.17	22.86	31,475
10 Mar 10	23.12000 -0.15	23.34	22.76	23.34	66,325
09 Mar 10	23.27000 +1.34	23.47	21.77	21.77	84,500
08 Mar 10	21.93000 +0.62	22.02	21.19	21.19	56,350
05 Mar 10	21.31000 +0.84	21.40	20.66	20.66	49,375
04 Mar 10	20.47000 +0.08	20.58	20.16	20.39	21,800
03 Mar 10	20.39000 -0.16	20.64	20.12	20.53	45,100
02 Mar 10	20.55000 +0.45	20.79	20.07	20.24	48,650
01 Mar 10	20.10000 +0.78	20.20	19.41	19.51	47,300
26 Feb 10	19.32000 -0.21	19.74	18.98	19.61	38,350
25 Feb 10	19.53000 -0.06	19.59	18.91	19.25	25,600
24 Feb 10	19.59000 -0.10	20.06	19.30	19.70	31,425
23 Feb 10	19.69000 -0.81	20.52	19.41	20.52	56,550
22 Feb 10	20.50000 +0.24	20.55	20.26	20.29	27,300
19 Feb 10	20.26000 -0.38	20.63	20.04	20.63	26,850
18 Feb 10	20.64000 +0.33	20.74	20.31	20.31	20,125
17 Feb 10	20.31000 +0.05	20.90	20.12	20.44	26,675
16 Feb 10	20.26000 -0.01	20.61	19.90	20.46	34,150
12 Feb 10	20.27000 +0.22	20.31	19.50	19.85	50,300
11 Feb 10	20.05000 -0.25	20.43	19.56	20.28	63,125
10 Feb 10	20.30000 -0.87	21.25	20.06	21.13	100,975
09 Feb 10	21.17000 +2.65	21.37	19.14	19.14	147,275
08 Feb 10	18.52000 +0.03	19.10	18.45	18.70	81,550
05 Feb 10	18.49000 +0.17	18.57	17.78	18.34	34,250
04 Feb 10	18.32000 -1.63	19.77	18.26	19.71	53,075
03 Feb 10	19.95000 +0.03	20.27	19.33	19.85	33,825
02 Feb 10	19.92000 +0.19	20.10	19.60	19.71	28,125
01 Feb 10	19.73000 -0.16	20.05	19.38	19.95	25,700
29 Jan 10	19.89000 -0.13	20.43	19.66	20.05	46,725
28 Jan 10	20.02000 -0.22	20.54	19.85	20.24	34,150
27 Jan 10	20.24000 +0.21	20.42	19.52	19.86	33,950
26 Jan 10	20.03000 -0.45	20.59	19.99	20.41	24,250
25 Jan 10	20.48000 +0.62	21.15	19.95	20.13	63,375
22 Jan 10	19.86000 +0.31	20.34	19.34	19.47	39,025
21 Jan 10	19.55000 -0.75	20.34	19.45	20.34	43,100
20 Jan 10	20.30000 -1.06	21.09	20.09	21.09	37,725
19 Jan 10	21.36000 +0.34	21.39	20.66	21.02	28,125
15 Jan 10	21.02000 -0.46	21.69	20.84	21.59	49,550
14 Jan 10	21.48000 +0.06	21.76	21.21	21.24	26,050
13 Jan 10	21.42000 +0.00	21.65	21.19	21.48	28,500
12 Jan 10	21.42000 -0.77	22.37	21.13	21.99	30,250
11 Jan 10	22.19000 -0.58	22.96	21.77	22.85	29,250
08 Jan 10	22.77000 +0.32	22.77	22.06	22.41	35,000
07 Jan 10	22.45000 +0.09	22.63	21.85	22.45	25,775
06 Jan 10	22.36000 -0.49	23.01	22.21	22.76	73,200
05 Jan 10	22.85000 -0.31	23.57	22.73	23.07	26,975
04 Jan 10	23.16000 +0.70	23.22	22.45	22.67	48,450
31 Dec 09	22.46000 -0.41	23.21	22.40	22.92	35,150
30 Dec 09	22.87000 +0.24	23.03	21.95	22.58	26,200
29 Dec 09	22.63000 -0.10	22.83	22.42	22.73	30,575
28 Dec 09	22.73000 +0.00	23.33	21.81	22.08	47,350

Albany International Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	64.43000 +3.46	65.44	61.97	62.83	333,351
19 Oct 26	60.97000 +0.21	61.49	60.47	60.95	147,371
16 Oct 26	60.76000 +0.06	61.67	60.32	60.76	144,254
15 Oct 26	60.70000 +0.09	61.44	60.11	61.32	192,928
14 Oct 26	60.61000 -0.40	60.99	59.89	59.89	164,632
13 Oct 26	61.01000 +0.27	61.26	60.07	61.26	177,541
12 Oct 26	60.74000 -1.06	61.89	60.60	61.49	134,815
09 Oct 26	61.80000 +2.37	62.42	60.01	60.52	206,665
08 Oct 26	59.43000 +0.05	59.64	58.34	59.31	230,411
07 Oct 26	59.38000 +0.07	60.04	57.35	58.51	387,581
06 Oct 26	59.31000 -0.17	62.70	58.99	61.11	293,820
05 Oct 26	59.48000 -1.40	61.98	59.12	60.24	351,209
02 Oct 26	60.88000 +1.83	61.06	59.65	60.17	214,084
01 Oct 26	59.05000 -0.56	59.77	58.50	59.68	173,210
30 Sep 26	59.61000 +0.02	60.24	59.33	60.24	163,360
29 Sep 26	59.59000 -0.49	60.84	59.43	60.81	150,995
28 Sep 26	60.08000 -0.90	61.54	60.01	60.79	194,749
25 Sep 26	60.98000 +0.34	61.28	60.07	60.66	185,244
24 Sep 26	60.64000 -0.13	61.46	59.74	60.76	293,611
23 Sep 26	60.77000 +0.55	60.87	58.98	59.66	162,068
22 Sep 26	60.22000 +0.89	60.31	59.12	60.31	182,972
21 Sep 26	59.33000 -1.28	61.17	59.15	61.17	182,204
18 Sep 26	60.61000 +0.60	60.61	59.06	60.57	555,604
17 Sep 26	60.01000 -0.19	61.36	59.67	61.36	238,883
16 Sep 26	60.20000 +0.73	61.07	59.30	59.88	156,985
15 Sep 26	59.47000 -0.72	60.44	58.52	60.44	215,273
14 Sep 26	60.19000 -0.09	60.45	58.79	59.13	345,754
11 Sep 26	60.28000 +0.38	61.33	59.25	60.77	225,213
10 Sep 26	59.90000 -0.68	60.19	58.86	60.01	224,041
09 Sep 26	60.58000 -1.76	62.58	60.40	61.51	250,721
08 Sep 26	62.34000 -0.09	63.09	61.20	62.40	266,717
04 Sep 26	62.43000 -0.16	63.83	62.11	62.90	275,834
03 Sep 26	62.59000 +3.81	63.85	60.69	61.11	426,598
02 Sep 26	58.78000 +4.45	61.07	55.41	55.41	402,316
01 Sep 26	54.33000 -1.10	56.08	54.15	54.60	276,033
31 Aug 26	55.43000 -2.92	57.75	54.78	57.75	411,234
28 Aug 26	58.35000 -0.85	59.72	58.23	59.49	194,430
27 Aug 26	59.20000 +0.24	59.67	57.63	59.67	196,537
26 Aug 26	58.96000 +0.81	58.96	57.63	58.70	169,935
25 Aug 26	58.15000 -0.19	59.70	58.01	59.22	252,907
24 Aug 26	58.34000 -0.76	60.02	57.85	59.50	195,917
21 Aug 26	59.10000 +0.21	59.62	58.10	59.10	166,238
20 Aug 26	58.89000 -1.03	59.78	58.50	59.51	218,169
19 Aug 26	59.92000 -2.80	63.49	59.54	62.73	374,364
18 Aug 26	62.72000 -1.16	64.31	62.58	63.80	233,579
17 Aug 26	63.88000 -0.99	64.76	63.49	64.76	276,439
14 Aug 26	64.87000 +0.78	65.00	63.21	64.00	230,895
13 Aug 26	64.09000 +0.25	64.84	63.15	64.14	326,838
12 Aug 26	63.84000 +0.82	64.38	63.03	63.45	257,778
11 Aug 26	63.02000 +2.01	63.25	61.20	61.22	397,021
10 Aug 26	61.01000 -1.70	62.58	60.68	62.58	257,644
07 Aug 26	62.71000 +1.44	62.98	60.37	61.87	498,450
06 Aug 26	61.27000 -0.54	62.88	58.71	62.15	1,010,342
05 Aug 26	61.81000 -1.17	66.46	61.61	62.08	509,554
04 Aug 26	62.98000 -12.14	70.25	61.17	70.25	843,479
03 Aug 26	75.12000 +0.61	76.61	74.76	74.76	230,807
31 Jul 26	74.51000 +0.39	74.89	73.46	73.46	162,552
30 Jul 26	74.12000 +0.33	75.40	72.99	74.74	134,068
29 Jul 26	73.79000 -2.46	75.56	72.89	75.56	175,776
28 Jul 26	76.25000 +0.09	76.81	75.27	76.39	131,439
27 Jul 26	76.16000 +0.67	77.00	75.03	76.64	168,179
24 Jul 26	75.49000 +0.80	76.11	74.60	75.38	119,211
23 Jul 26	74.69000 +0.38	75.03	72.74	72.77	332,224
22 Jul 26	74.31000 -1.60	76.06	73.96	75.40	181,689
21 Jul 26	75.91000 +0.85	76.99	74.82	75.66	230,229
20 Jul 26	75.06000 +0.52	75.71	73.58	74.29	218,039
17 Jul 26	74.54000 +0.09	75.69	73.19	73.19	298,821
16 Jul 26	74.45000 +0.12	75.88	72.42	72.81	268,088
15 Jul 26	74.33000 +0.60	74.96	73.57	74.23	118,855
14 Jul 26	73.73000 +1.85	74.57	72.16	72.78	165,734
13 Jul 26	71.88000 -0.69	72.77	71.62	72.25	142,192
10 Jul 26	72.57000 -0.31	73.71	72.49	72.56	123,913
09 Jul 26	72.88000 +1.57	73.04	71.18	72.01	234,707
08 Jul 26	71.31000 -2.26	72.98	71.27	72.63	235,360
07 Jul 26	73.57000 -0.41	74.48	70.54	73.67	197,686
06 Jul 26	73.98000 +0.59	74.82	73.38	73.66	168,624
02 Jul 26	73.39000 -1.03	76.04	72.65	74.77	164,761
01 Jul 26	74.42000 -0.08	76.32	73.85	75.03	185,624
30 Jun 26	74.50000 -0.99	76.35	74.26	75.48	236,160
29 Jun 26	75.49000 -0.80	76.08	73.89	75.15	234,823
26 Jun 26	76.29000 +1.23	76.56	73.61	74.42	1,004,730
25 Jun 26	75.06000 +3.10	75.29	72.05	72.75	224,725
24 Jun 26	71.96000 +1.59	72.22	70.27	70.27	190,845
23 Jun 26	70.37000 -1.62	71.50	70.25	71.19	152,958
22 Jun 26	71.99000 +0.91	72.31	70.59	70.59	176,076
18 Jun 26	71.08000 +0.71	72.31	70.51	71.15	445,980
17 Jun 26	70.37000 +0.08	71.55	69.60	70.10	306,317
16 Jun 26	70.29000 -0.42	72.16	70.00	71.29	175,981
15 Jun 26	70.71000 -0.24	72.18	70.52	71.66	204,660
12 Jun 26	70.95000 +0.00	72.85	70.90	72.19	308,727
11 Jun 26	70.95000 +3.32	71.02	67.44	68.00	177,903
10 Jun 26	67.63000 -1.89	70.72	66.47	70.00	392,841
09 Jun 26	69.52000 +0.42	71.26	67.70	70.03	225,716
08 Jun 26	69.10000 +1.36	70.01	67.91	68.15	265,217
05 Jun 26	67.74000 -0.95	69.65	66.57	69.27	549,001
04 Jun 26	68.69000 +4.91	68.84	64.47	64.81	353,584
03 Jun 26	63.78000 -1.14	64.79	63.51	64.42	287,901
02 Jun 26	64.92000 +1.00	65.51	63.92	64.08	139,759
01 Jun 26	63.92000 -0.77	64.39	62.15	64.24	225,616
29 May 26	64.69000 +0.03	65.25	64.00	64.31	140,536
28 May 26	64.66000 +0.92	64.75	62.21	63.11	190,065
27 May 26	63.74000 +0.26	64.22	63.14	63.80	199,438
26 May 26	63.48000 +1.35	64.05	62.72	62.84	195,974
22 May 26	62.13000 +1.17	62.27	60.88	61.14	145,483
21 May 26	60.96000 +0.70	61.07	58.75	59.79	191,365
20 May 26	60.26000 +0.04	61.15	59.02	60.40	182,689
19 May 26	60.22000 -0.95	61.22	59.77	60.95	179,183
18 May 26	61.17000 +0.52	61.65	60.06	60.88	193,831
15 May 26	60.65000 -2.78	62.90	60.42	62.74	226,376
14 May 26	63.43000 +0.16	64.04	62.49	63.82	192,991
13 May 26	63.27000 +1.54	64.00	60.65	61.69	271,427
12 May 26	61.73000 +0.31	61.80	59.77	61.17	230,697
11 May 26	61.42000 -1.13	63.56	61.40	62.93	239,220
08 May 26	62.55000 +0.92	63.33	61.04	61.77	199,751
07 May 26	61.63000 +0.82	62.17	60.72	61.26	270,163
06 May 26	60.81000 +2.33	61.07	59.46	59.46	147,182
05 May 26	58.48000 +1.28	58.56	56.65	57.69	166,465
04 May 26	57.20000 -1.07	58.37	56.35	57.87	236,997
01 May 26	58.27000 +0.23	58.73	56.85	58.73	268,438
30 Apr 26	58.04000 +0.02	59.10	55.80	58.41	559,588
29 Apr 26	58.02000 +2.92	58.74	55.00	55.00	464,345
28 Apr 26	55.10000 -1.01	56.32	54.42	56.32	151,238
27 Apr 26	56.11000 +0.79	57.02	55.22	55.22	192,225
24 Apr 26	55.32000 -1.17	56.71	55.28	56.31	230,583
23 Apr 26	56.49000 +0.72	57.19	55.58	55.97	146,992
22 Apr 26	55.77000 -0.88	57.52	54.97	57.25	270,721
21 Apr 26	56.65000 -1.74	58.81	56.06	58.41	187,914
20 Apr 26	58.39000 +0.15	58.75	57.90	57.90	163,064
17 Apr 26	58.24000 +2.43	58.99	56.76	56.76	260,886
16 Apr 26	55.81000 -0.83	57.31	55.40	56.58	162,180
15 Apr 26	56.64000 -1.72	58.10	56.60	57.98	118,009
14 Apr 26	58.36000 +0.46	58.47	57.74	57.97	135,022
13 Apr 26	57.90000 +0.70	57.92	56.55	56.93	156,741
10 Apr 26	57.20000 +0.29	57.42	56.36	57.22	132,572
09 Apr 26	56.91000 +0.99	57.02	55.09	55.09	163,536
08 Apr 26	55.92000 +2.75	56.33	55.04	55.04	206,542
07 Apr 26	53.17000 +0.31	53.31	52.27	52.68	182,635
06 Apr 26	52.86000 +0.60	53.10	51.71	52.20	176,133
02 Apr 26	52.26000 -1.68	53.72	51.87	53.00	245,311
01 Apr 26	53.94000 +1.73	54.54	52.66	52.66	222,312
31 Mar 26	52.21000 +1.78	52.37	50.14	51.50	296,977
30 Mar 26	50.43000 -0.40	51.25	50.23	50.57	288,054
27 Mar 26	50.83000 -1.34	51.98	50.54	51.47	239,482
26 Mar 26	52.17000 -0.70	53.14	51.94	52.37	252,631
25 Mar 26	52.87000 +0.86	52.98	51.75	52.79	242,897
24 Mar 26	52.01000 +1.12	52.31	49.85	50.13	367,944
23 Mar 26	50.89000 +1.85	51.19	49.23	50.11	459,515
20 Mar 26	49.04000 -2.17	51.04	48.56	51.04	842,080
19 Mar 26	51.21000 -1.65	52.52	50.88	52.24	294,786
18 Mar 26	52.86000 -1.56	55.11	52.78	54.19	290,238
17 Mar 26	54.42000 +0.33	55.18	54.01	54.55	168,687
16 Mar 26	54.09000 +0.52	54.56	53.59	54.03	226,128
13 Mar 26	53.57000 -1.09	55.16	53.38	55.01	233,562
12 Mar 26	54.66000 -1.34	55.88	54.50	55.88	207,090
11 Mar 26	56.00000 -0.12	56.29	54.90	55.78	210,903
10 Mar 26	56.12000 -0.36	57.10	55.77	56.44	244,774
09 Mar 26	56.48000 -1.96	57.56	55.31	57.56	338,160
06 Mar 26	58.44000 -0.91	58.83	56.75	58.23	389,194
05 Mar 26	59.35000 +0.39	60.61	58.31	59.97	330,336
04 Mar 26	58.96000 +0.31	59.54	58.28	59.08	283,040
03 Mar 26	58.65000 -0.96	59.10	56.81	57.86	303,640
02 Mar 26	59.61000 +1.96	59.90	55.83	56.95	405,884
27 Feb 26	57.65000 -0.62	58.27	56.83	58.03	387,400
26 Feb 26	58.27000 +1.36	58.90	56.87	57.54	282,411
25 Feb 26	56.91000 +2.08	57.06	52.48	55.13	643,833
24 Feb 26	54.83000 -3.13	59.58	52.45	59.45	944,863
23 Feb 26	57.96000 -1.48	58.98	56.61	58.98	425,848
20 Feb 26	59.44000 -0.02	60.59	58.36	59.16	244,807
19 Feb 26	59.46000 +0.80	59.72	58.31	58.41	258,448
18 Feb 26	58.66000 +1.16	59.03	57.53	57.96	223,116
17 Feb 26	57.50000 -0.38	58.17	56.12	58.04	301,423
13 Feb 26	57.88000 +0.60	58.78	57.67	57.80	183,365
12 Feb 26	57.28000 -1.51	60.31	56.40	59.26	241,283
11 Feb 26	58.79000 -0.56	60.24	58.77	60.00	258,485
10 Feb 26	59.35000 +0.39	59.99	58.66	59.42	216,926
09 Feb 26	58.96000 +0.18	59.52	58.24	58.58	206,740
06 Feb 26	58.78000 +1.89	58.93	57.49	57.86	211,424
05 Feb 26	56.89000 -0.08	57.26	56.05	56.98	228,847
04 Feb 26	56.97000 +0.76	58.22	56.41	56.68	233,390
03 Feb 26	56.21000 -0.52	57.15	55.18	56.41	233,646
02 Feb 26	56.73000 +1.24	57.21	55.12	55.34	244,796
30 Jan 26	55.49000 -0.58	56.67	54.60	55.46	295,028
29 Jan 26	56.07000 +0.51	56.48	55.45	56.25	333,283
28 Jan 26	55.56000 -1.01	57.01	55.51	56.79	181,078
27 Jan 26	56.57000 -0.94	57.80	56.25	57.41	172,316
26 Jan 26	57.51000 -0.05	58.22	56.85	58.05	252,562
23 Jan 26	57.56000 -0.59	58.50	57.31	58.05	251,385
22 Jan 26	58.15000 +0.56	58.69	56.99	57.80	425,882
21 Jan 26	57.59000 +1.13	57.92	55.91	57.00	306,053
20 Jan 26	56.46000 -1.39	57.06	56.28	56.92	219,062
16 Jan 26	57.85000 -0.67	58.58	57.44	58.45	329,662
15 Jan 26	58.52000 +0.17	59.31	58.25	58.36	180,351
14 Jan 26	58.35000 +1.17	58.59	57.17	57.17	233,799
13 Jan 26	57.18000 +0.26	57.50	56.72	57.07	162,272
12 Jan 26	56.92000 +0.22	57.19	55.85	56.45	265,549
09 Jan 26	56.70000 +1.46	56.87	54.57	55.74	450,541
08 Jan 26	55.24000 +1.79	56.63	53.60	53.60	588,719
07 Jan 26	53.45000 -1.35	54.69	52.88	54.69	304,759
06 Jan 26	54.80000 +0.64	54.92	53.88	54.21	305,406
05 Jan 26	54.16000 +1.82	55.65	52.52	52.52	419,931
02 Jan 26	52.34000 +1.64	52.78	51.22	51.22	315,280
31 Dec 25	50.70000 -0.83	51.69	50.62	51.43	141,703
30 Dec 25	51.53000 -0.38	52.39	51.24	51.86	196,661
29 Dec 25	51.91000 +0.33	51.92	51.04	51.55	240,545
26 Dec 25	51.58000 +0.38	51.76	50.59	51.24	183,362
24 Dec 25	51.20000 +0.10	51.81	50.75	51.18	89,208
23 Dec 25	51.10000 -0.25	51.48	50.72	51.40	285,358
22 Dec 25	51.35000 +0.89	52.15	50.52	50.91	291,120
19 Dec 25	50.46000 +0.00	50.80	49.92	50.15	854,362
18 Dec 25	50.46000 +0.18	51.50	49.92	50.46	285,209
17 Dec 25	50.28000 +0.20	50.88	49.70	49.70	291,748
16 Dec 25	50.08000 -1.15	51.41	49.99	51.41	272,790
15 Dec 25	51.23000 -0.93	52.86	50.45	52.86	379,253
12 Dec 25	52.16000 -0.92	53.88	51.58	53.52	411,947
11 Dec 25	53.08000 +1.81	53.54	51.17	51.67	471,795
10 Dec 25	51.27000 +1.95	51.40	49.36	49.42	609,696
09 Dec 25	49.32000 -0.26	49.98	49.13	49.39	325,544
08 Dec 25	49.58000 -0.03	50.00	49.15	49.60	326,888
05 Dec 25	49.61000 +0.98	50.84	48.76	48.81	462,231
04 Dec 25	48.63000 +0.61	48.81	47.65	47.91	274,771
03 Dec 25	48.02000 +0.78	48.35	47.42	47.98	271,765
02 Dec 25	47.24000 -0.23	47.67	46.52	47.67	268,030
01 Dec 25	47.47000 -0.21	48.12	46.99	47.17	472,509
28 Nov 25	47.68000 +0.29	47.89	47.16	47.60	187,553
26 Nov 25	47.39000 -0.16	48.21	46.93	46.93	335,615
25 Nov 25	47.55000 +2.06	48.14	45.52	45.74	401,226
24 Nov 25	45.49000 +0.08	45.61	44.83	45.23	392,119
21 Nov 25	45.41000 +1.09	46.10	44.23	44.33	401,490
20 Nov 25	44.32000 +2.17	44.36	42.80	42.89	825,792
19 Nov 25	42.15000 -0.20	42.66	41.29	42.28	1,147,962
18 Nov 25	42.35000 +0.93	43.18	41.15	41.30	1,070,905
17 Nov 25	41.42000 -3.71	45.40	41.36	45.29	521,055
14 Nov 25	45.13000 -0.22	45.29	43.87	44.43	588,980
13 Nov 25	45.35000 -0.63	46.00	44.84	45.44	411,544
12 Nov 25	45.98000 +0.40	46.58	45.33	46.03	409,494
11 Nov 25	45.58000 -2.03	48.01	45.42	47.60	433,268
10 Nov 25	47.61000 -0.63	48.68	46.94	48.68	536,852
07 Nov 25	48.24000 -5.76	54.45	47.65	53.12	850,195
06 Nov 25	54.00000 -0.59	56.91	52.85	55.79	1,168,886
05 Nov 25	54.59000 -0.47	55.84	51.15	55.19	941,260
04 Nov 25	55.06000 -1.40	55.81	54.92	55.81	271,975
03 Nov 25	56.46000 -0.12	56.94	55.33	56.21	229,345
31 Oct 25	56.58000 -0.28	57.02	55.16	56.54	309,195
30 Oct 25	56.86000 -0.18	58.18	56.46	56.69	229,413
29 Oct 25	57.04000 -2.21	59.41	56.65	58.51	356,400
28 Oct 25	59.25000 -1.19	60.11	56.79	60.11	587,040
27 Oct 25	60.44000 +0.18	61.17	60.09	60.46	261,154
24 Oct 25	60.26000 -0.16	61.21	60.08	61.06	268,036
23 Oct 25	60.42000 +3.08	60.62	57.44	57.49	265,914
22 Oct 25	57.34000 -0.66	58.27	57.13	58.21	163,996
21 Oct 25	58.00000 +0.23	58.38	57.58	57.85	177,001
20 Oct 25	57.77000 +1.61	57.85	56.55	56.57	171,715
17 Oct 25	56.16000 -0.50	57.49	55.82	56.58	196,085
16 Oct 25	56.66000 -0.04	57.08	56.30	56.73	319,581
15 Oct 25	56.70000 +0.84	57.61	55.89	56.14	163,428
14 Oct 25	55.86000 +0.01	56.39	54.81	55.09	152,647
13 Oct 25	55.85000 +2.16	55.85	53.92	53.96	216,667
10 Oct 25	53.69000 -1.25	55.67	53.58	55.13	206,793
09 Oct 25	54.94000 -1.60	56.52	54.49	56.20	333,919
08 Oct 25	56.54000 +0.92	57.05	54.46	56.19	189,998
07 Oct 25	55.62000 -0.44	56.45	55.17	56.11	275,366
06 Oct 25	56.06000 +0.65	56.31	54.98	55.59	278,761
03 Oct 25	55.41000 +1.81	55.76	53.33	53.64	403,144
02 Oct 25	53.60000 +0.10	53.93	52.89	53.70	395,191
01 Oct 25	53.50000 +0.20	54.08	52.85	53.19	345,826
30 Sep 25	53.30000 +0.50	53.74	52.44	52.89	451,037
29 Sep 25	52.80000 -0.76	54.03	52.14	53.97	431,806
26 Sep 25	53.56000 -0.77	54.97	53.45	54.53	303,017
25 Sep 25	54.33000 -0.21	55.05	53.78	54.38	298,569
24 Sep 25	54.54000 -1.07	55.79	54.31	55.47	213,655
23 Sep 25	55.61000 -0.53	56.79	55.34	56.45	248,870
22 Sep 25	56.14000 -0.19	56.72	55.69	56.44	319,543
19 Sep 25	56.33000 -1.27	57.82	56.14	57.82	622,266
18 Sep 25	57.60000 +1.13	57.85	56.63	57.07	244,057
17 Sep 25	56.47000 -1.48	58.76	56.30	58.28	211,766
16 Sep 25	57.95000 -0.32	59.14	57.69	58.62	213,640
15 Sep 25	58.27000 +0.23	59.10	57.79	58.55	274,158
12 Sep 25	58.04000 -2.27	60.36	57.94	60.36	201,062
11 Sep 25	60.31000 +0.17	61.35	59.77	60.30	277,348
10 Sep 25	60.14000 -0.18	60.72	59.72	60.05	161,467
09 Sep 25	60.32000 -1.41	61.91	60.14	61.72	155,158
08 Sep 25	61.73000 -0.59	62.52	61.26	62.52	214,761
05 Sep 25	62.32000 -0.27	63.69	61.91	62.88	199,289
04 Sep 25	62.59000 +1.85	62.72	60.56	61.00	181,972
03 Sep 25	60.74000 -1.53	62.29	60.61	61.91	165,007
02 Sep 25	62.27000 -1.24	62.62	61.75	62.50	169,996
29 Aug 25	63.51000 -0.41	64.09	62.49	64.09	186,576
28 Aug 25	63.92000 -0.01	64.29	62.56	64.29	334,925
27 Aug 25	63.93000 -0.16	64.71	63.35	63.60	254,306
26 Aug 25	64.09000 -0.90	65.54	63.79	65.29	220,024
25 Aug 25	64.99000 -0.25	65.40	64.47	64.85	330,272
22 Aug 25	65.24000 +2.87	66.11	62.33	62.80	326,033
21 Aug 25	62.37000 +1.00	62.77	60.21	61.00	271,327
20 Aug 25	61.37000 -1.05	62.25	61.37	62.25	161,907
19 Aug 25	62.42000 +0.69	62.57	61.65	62.01	217,205
18 Aug 25	61.73000 -1.24	63.35	61.39	63.10	323,041
15 Aug 25	62.97500 -0.74	64.17	62.91	63.49	360,811
14 Aug 25	63.71000 -1.68	64.91	63.41	64.65	385,488
13 Aug 25	65.39000 +2.59	65.42	63.07	63.07	331,887
12 Aug 25	62.80000 +1.48	63.25	62.01	62.01	454,660
11 Aug 25	61.32000 +0.38	61.51	60.54	61.30	295,018
08 Aug 25	60.94000 -0.26	62.40	60.82	61.46	318,958
07 Aug 25	61.20000 +0.03	61.67	60.32	61.25	325,859
06 Aug 25	61.17000 +1.09	61.51	60.02	60.97	369,818
05 Aug 25	60.08000 +1.63	60.26	58.44	58.56	409,112
04 Aug 25	58.45000 +2.57	58.71	56.07	56.23	506,187
01 Aug 25	55.88000 +1.69	56.40	52.40	52.81	821,412
31 Jul 25	54.19000 -16.77	67.28	50.60	67.28	1,696,087
30 Jul 25	70.96000 -0.47	71.88	70.21	71.88	176,712
29 Jul 25	71.43000 -0.90	72.91	70.85	72.91	207,386
28 Jul 25	72.33000 +0.10	72.92	72.12	72.46	262,742
25 Jul 25	72.23000 +0.42	72.81	70.72	72.40	149,676
24 Jul 25	71.81000 -0.72	72.38	71.58	72.00	120,022
23 Jul 25	72.53000 +1.30	72.59	71.67	71.81	143,066
22 Jul 25	71.23000 +1.28	71.55	69.76	69.84	152,249
21 Jul 25	69.95000 +0.16	70.46	69.32	69.97	204,569
18 Jul 25	69.79000 +0.01	70.75	69.40	70.08	207,776
17 Jul 25	69.78000 +1.88	70.03	68.12	68.12	280,010
16 Jul 25	67.90000 +0.08	68.31	67.04	67.83	156,438
15 Jul 25	67.82000 -1.71	69.87	67.79	69.87	174,083
14 Jul 25	69.53000 -0.18	69.71	68.61	69.57	186,456
11 Jul 25	69.71000 -1.29	70.64	69.23	70.29	218,852
10 Jul 25	71.00000 +0.18	71.79	69.86	70.74	199,999
09 Jul 25	70.82000 +0.51	70.90	69.96	70.27	302,954
08 Jul 25	70.31000 -0.48	71.49	70.26	70.94	246,778
07 Jul 25	70.79000 -1.44	72.43	70.61	71.57	210,952
03 Jul 25	72.23000 +0.36	73.00	72.04	72.33	150,568
02 Jul 25	71.87000 +1.32	71.93	70.33	70.82	208,610
01 Jul 25	70.55000 +0.42	71.89	69.65	69.76	263,093
30 Jun 25	70.13000 +0.62	70.93	68.83	70.13	513,071
27 Jun 25	69.51000 +0.33	70.42	69.11	69.27	623,258
26 Jun 25	69.18000 +0.75	70.19	68.74	68.95	515,888
25 Jun 25	68.43000 -1.47	69.97	68.17	69.83	258,217
24 Jun 25	69.90000 -0.11	70.61	69.48	70.43	420,584
23 Jun 25	70.01000 +2.05	70.04	67.92	67.92	332,020
20 Jun 25	67.96000 +0.61	68.40	67.38	67.84	645,010
18 Jun 25	67.35000 -0.34	68.61	67.33	67.64	415,738
17 Jun 25	67.69000 -0.84	69.14	67.66	68.03	292,759
16 Jun 25	68.53000 +1.34	68.97	67.42	68.00	333,008
13 Jun 25	67.19000 -1.31	68.50	67.16	67.75	346,079
12 Jun 25	68.50000 -0.32	69.00	67.94	68.03	293,696
11 Jun 25	68.82000 +0.28	69.16	67.95	68.61	314,290
10 Jun 25	68.54000 +0.38	69.19	68.06	68.75	222,095
09 Jun 25	68.16000 +1.10	68.61	67.19	67.52	307,296
06 Jun 25	67.06000 +0.54	67.35	66.64	67.35	133,660
05 Jun 25	66.52000 +0.04	67.07	66.11	66.78	137,348
04 Jun 25	66.48000 +0.22	66.93	66.19	66.56	165,875
03 Jun 25	66.26000 +1.43	66.64	64.84	64.84	274,974
02 Jun 25	64.83000 -1.24	65.71	64.36	65.61	209,146
30 May 25	66.07000 -0.69	67.00	65.74	66.61	308,122
29 May 25	66.76000 +0.91	67.29	65.73	66.41	276,909
28 May 25	65.85000 -1.65	67.57	65.79	67.40	174,851
27 May 25	67.50000 +2.16	67.60	65.79	66.48	227,577
23 May 25	65.34000 -0.43	65.84	64.47	64.47	172,527
22 May 25	65.77000 -0.01	66.02	64.96	65.35	201,092
21 May 25	65.78000 -2.11	67.53	65.68	67.40	249,686
20 May 25	67.89000 -1.51	69.01	66.91	66.91	409,182
19 May 25	69.40000 +0.30	69.54	67.98	68.15	208,538
16 May 25	69.10000 +0.67	69.30	68.02	68.48	189,042
15 May 25	68.43000 +0.96	68.60	67.43	67.73	164,402
14 May 25	67.47000 -0.82	68.18	66.84	67.87	141,445
13 May 25	68.29000 +0.14	68.86	67.96	68.75	293,082
12 May 25	68.15000 +2.59	70.19	67.66	68.81	295,628
09 May 25	65.56000 +0.35	65.93	64.99	65.61	200,724
08 May 25	65.21000 +1.03	66.15	64.70	64.87	368,447
07 May 25	64.18000 +0.50	65.26	64.01	64.23	257,275
06 May 25	63.68000 -0.16	64.64	63.15	63.17	236,039
05 May 25	63.84000 +0.40	64.41	62.64	62.65	227,362
02 May 25	63.44000 +1.23	64.41	62.27	62.84	192,357
01 May 25	62.21000 -3.55	70.21	60.97	64.95	318,369
30 Apr 25	65.76000 -0.80	65.96	63.99	65.66	223,395
29 Apr 25	66.56000 -0.02	67.17	65.82	65.96	191,382
28 Apr 25	66.58000 +0.63	67.18	65.58	65.90	177,842
25 Apr 25	65.95000 +0.48	65.95	64.55	64.76	137,013
24 Apr 25	65.47000 +2.55	65.72	62.60	62.76	244,321
23 Apr 25	62.92000 +0.09	66.03	62.16	64.93	371,077
22 Apr 25	62.83000 +0.11	63.99	61.58	63.76	356,810
21 Apr 25	62.72000 -0.70	62.82	61.23	62.82	224,010
17 Apr 25	63.42000 -0.57	64.74	63.32	63.83	220,027
16 Apr 25	63.99000 -1.09	64.91	62.77	64.80	219,190
15 Apr 25	65.08000 -0.09	66.30	64.65	65.14	280,944
14 Apr 25	65.17000 -0.01	66.06	64.08	66.06	200,615
11 Apr 25	65.18000 +1.04	65.99	63.27	63.87	266,934
10 Apr 25	64.14000 -2.25	65.00	62.46	64.17	280,110
09 Apr 25	66.39000 +6.64	67.21	59.07	59.21	364,673
08 Apr 25	59.75000 -0.56	62.86	58.96	62.40	263,985
07 Apr 25	60.31000 -1.25	63.96	57.71	59.31	444,668
04 Apr 25	61.56000 -3.63	62.67	60.21	62.30	404,393
03 Apr 25	65.19000 -5.75	67.96	64.63	67.60	228,774
02 Apr 25	70.94000 +0.74	71.54	68.94	68.94	130,378
01 Apr 25	70.20000 +1.16	70.47	68.24	68.71	249,211
31 Mar 25	69.04000 -0.34	69.62	67.59	68.84	315,843
28 Mar 25	69.38000 -2.60	72.09	68.74	72.09	249,246
27 Mar 25	71.98000 -1.44	73.57	71.72	73.52	159,187
26 Mar 25	73.42000 +0.34	74.16	72.91	73.46	175,963
25 Mar 25	73.08000 +0.25	73.26	71.82	71.82	360,958
24 Mar 25	72.83000 +1.98	72.90	71.29	71.90	665,415
21 Mar 25	70.85000 -2.62	72.74	70.49	72.43	818,691
20 Mar 25	73.47000 -1.24	74.67	73.25	73.52	325,703
19 Mar 25	74.71000 +0.82	75.15	73.45	74.42	303,921
18 Mar 25	73.89000 -0.11	74.33	73.00	73.46	285,475
17 Mar 25	74.00000 +0.02	74.57	72.30	72.30	377,238
14 Mar 25	73.98000 +1.56	75.10	73.02	73.02	308,338
13 Mar 25	72.42000 -0.43	73.85	72.30	72.85	250,668
12 Mar 25	72.85000 -1.77	75.07	72.51	74.66	280,683
11 Mar 25	74.62000 +1.67	75.16	72.63	73.35	309,728
10 Mar 25	72.95000 -0.36	74.86	72.49	72.62	302,055
07 Mar 25	73.31000 +0.93	74.01	72.22	72.26	182,311
06 Mar 25	72.38000 -1.13	73.42	71.26	72.75	142,645
05 Mar 25	73.51000 +2.05	73.87	70.91	71.55	226,088
04 Mar 25	71.46000 -3.53	73.86	71.13	73.86	221,175
03 Mar 25	74.99000 -1.58	77.36	74.70	76.84	353,337
28 Feb 25	76.57000 +2.80	76.62	73.07	73.81	388,809
27 Feb 25	73.77000 -5.05	76.90	72.36	76.54	620,515
26 Feb 25	78.82000 -1.15	80.71	78.77	80.29	223,729
25 Feb 25	79.97000 +0.30	80.61	79.67	80.26	138,136
24 Feb 25	79.67000 -0.23	81.03	79.67	80.63	102,332
21 Feb 25	79.90000 -2.54	83.65	79.85	83.65	140,164
20 Feb 25	82.44000 -0.02	82.60	81.60	82.19	82,260
19 Feb 25	82.46000 +0.22	82.95	81.29	81.29	102,448
18 Feb 25	82.24000 +1.34	82.37	80.81	81.19	108,147
14 Feb 25	80.90000 +0.15	82.08	80.62	81.52	126,326
13 Feb 25	80.75000 +1.18	81.01	79.99	80.66	109,498
12 Feb 25	79.57000 -1.11	80.38	79.16	79.36	118,935
11 Feb 25	80.68000 +0.25	80.97	79.65	79.65	61,552
10 Feb 25	80.43000 +0.37	81.25	80.02	80.47	148,539
07 Feb 25	80.06000 -0.45	80.92	79.81	80.92	132,266
06 Feb 25	80.51000 -2.45	83.35	79.91	83.21	142,259
05 Feb 25	82.96000 +1.46	83.21	81.27	82.30	153,098
04 Feb 25	81.50000 +1.78	81.53	79.37	79.37	118,235
03 Feb 25	79.72000 -1.03	80.93	77.75	79.63	118,658
31 Jan 25	80.75000 +0.43	81.58	79.82	80.14	145,746
30 Jan 25	80.32000 +0.65	81.20	80.16	80.80	117,342
29 Jan 25	79.67000 -0.48	80.73	79.47	79.95	117,800
28 Jan 25	80.15000 -1.24	81.18	79.93	81.14	98,839
27 Jan 25	81.39000 +0.45	82.30	80.25	80.87	158,297
24 Jan 25	80.94000 +0.15	81.55	79.53	79.94	154,124
23 Jan 25	80.79000 -0.48	81.85	80.37	81.23	180,098
22 Jan 25	81.27000 -1.32	82.43	80.72	82.43	187,091
21 Jan 25	82.59000 +1.26	83.25	82.26	82.26	169,193
17 Jan 25	81.33000 +0.02	82.70	80.67	82.38	99,847
16 Jan 25	81.31000 +1.02	81.75	79.95	80.52	125,865
15 Jan 25	80.29000 -0.61	82.33	80.10	82.33	217,513
14 Jan 25	80.90000 +1.12	81.03	78.58	80.49	167,511
13 Jan 25	79.78000 +1.53	79.95	77.22	77.22	236,306
10 Jan 25	78.25000 -3.35	80.76	77.53	80.32	314,997
08 Jan 25	81.60000 +0.83	81.68	79.63	79.91	192,952
07 Jan 25	80.77000 +0.47	80.79	79.31	80.22	183,807
06 Jan 25	80.30000 -0.67	81.97	79.37	81.11	293,898
03 Jan 25	80.97000 +1.77	81.21	78.93	79.55	151,885
02 Jan 25	79.20000 -0.77	81.08	78.85	80.59	138,089
31 Dec 24	79.97000 +0.21	80.79	79.87	80.45	106,822
30 Dec 24	79.76000 -0.37	80.33	78.46	79.40	132,780
27 Dec 24	80.13000 -0.68	81.13	79.33	80.26	119,345
26 Dec 24	80.81000 +0.08	80.82	80.01	80.18	109,759
24 Dec 24	80.73000 +0.83	80.73	79.57	80.11	67,167
23 Dec 24	79.90000 -1.28	80.88	79.44	80.88	230,597
20 Dec 24	81.18000 +1.93	82.95	78.22	78.22	813,296
19 Dec 24	79.25000 +1.90	79.93	77.74	77.91	238,763
18 Dec 24	77.35000 -2.76	81.20	77.12	80.65	249,270
17 Dec 24	80.11000 -1.21	80.89	79.92	80.50	169,176
16 Dec 24	81.32000 -0.64	83.06	80.79	81.50	242,360
13 Dec 24	81.96000 -0.15	82.58	81.29	81.82	162,088
12 Dec 24	82.11000 +0.20	82.48	80.42	81.72	150,766
11 Dec 24	81.91000 -0.69	84.11	81.82	83.29	208,215
10 Dec 24	82.60000 +0.56	83.54	80.49	81.86	182,271
09 Dec 24	82.04000 +1.95	83.05	80.94	81.17	224,566
06 Dec 24	80.09000 -0.31	81.61	79.93	80.82	247,148
05 Dec 24	80.40000 -1.84	82.28	80.26	81.88	300,902
04 Dec 24	82.24000 -0.85	83.51	82.09	82.83	169,273
03 Dec 24	83.09000 -2.06	85.17	82.94	85.17	198,644
02 Dec 24	85.15000 +2.25	85.19	81.46	82.92	299,010
29 Nov 24	82.90000 +0.50	83.22	82.36	82.75	142,315
27 Nov 24	82.40000 -0.67	84.11	82.35	83.84	155,196
26 Nov 24	83.07000 -3.17	85.85	83.01	85.71	315,932
25 Nov 24	86.24000 +1.46	88.13	85.03	85.50	383,329
22 Nov 24	84.78000 +2.25	85.12	82.56	82.95	260,042
21 Nov 24	82.53000 -1.03	85.25	82.21	84.31	296,904
20 Nov 24	83.56000 +0.03	84.25	82.41	82.81	508,766
19 Nov 24	83.53000 +1.67	83.83	80.72	80.72	387,092
18 Nov 24	81.86000 +1.77	82.13	79.91	80.06	261,755
15 Nov 24	80.09000 -0.43	81.86	79.82	81.16	262,527
14 Nov 24	80.52000 -1.59	83.11	80.13	82.63	220,863
13 Nov 24	82.11000 +0.83	83.22	81.78	81.79	199,700
12 Nov 24	81.28000 -2.00	83.49	81.16	83.49	248,724
11 Nov 24	83.28000 +1.32	84.29	82.23	82.63	285,907
08 Nov 24	81.96000 +0.60	83.42	80.39	81.29	331,958
07 Nov 24	81.36000 +1.23	81.86	79.43	79.93	403,022
06 Nov 24	80.13000 +6.74	80.63	76.38	76.38	413,249
05 Nov 24	73.39000 +3.09	73.78	69.95	69.95	251,326
04 Nov 24	70.30000 +0.77	71.24	68.86	68.97	307,946
01 Nov 24	69.53000 +1.61	69.67	67.97	67.97	307,095
31 Oct 24	67.92000 -2.83	73.60	67.39	73.60	438,010
30 Oct 24	70.75000 -0.92	72.24	70.68	70.93	185,567
29 Oct 24	71.67000 -0.58	72.36	71.20	71.48	251,797
28 Oct 24	72.25000 +1.14	73.07	71.65	71.77	298,012
25 Oct 24	71.11000 -0.37	72.68	71.08	72.13	138,564
24 Oct 24	71.48000 -1.83	73.50	70.80	73.32	210,489
23 Oct 24	73.31000 +1.04	73.71	71.78	71.86	179,633
22 Oct 24	72.27000 -1.20	73.37	71.44	73.37	202,058
21 Oct 24	73.47000 -1.04	74.82	71.93	74.78	494,560
18 Oct 24	74.51000 -0.88	75.84	74.28	75.81	251,547
17 Oct 24	75.39000 +0.14	75.60	74.22	75.60	279,517
16 Oct 24	75.25000 +1.20	75.70	74.06	74.81	240,271
15 Oct 24	74.05000 +1.00	75.02	72.96	72.96	168,312
14 Oct 24	73.05000 +0.70	73.09	71.58	72.04	210,270
11 Oct 24	72.35000 +2.13	72.72	70.36	70.53	195,667
10 Oct 24	70.22000 -1.26	70.54	69.19	70.53	380,032
09 Oct 24	71.48000 -1.34	73.09	71.39	72.53	221,146
08 Oct 24	72.82000 -1.32	74.41	72.47	74.41	231,622
07 Oct 24	74.14000 -3.58	77.54	73.58	77.27	287,903
04 Oct 24	77.72000 +0.39	79.01	77.21	78.44	290,696
03 Oct 24	77.33000 -9.59	83.82	77.07	82.50	262,542
02 Oct 24	86.92000 -0.54	88.17	86.87	86.91	54,853
01 Oct 24	87.46000 -1.39	88.29	86.34	88.29	106,604
30 Sep 24	88.85000 +1.66	88.92	86.01	87.03	150,805
27 Sep 24	87.19000 +0.03	89.25	87.17	88.11	111,155
26 Sep 24	87.16000 +0.57	88.45	86.89	87.78	139,957
25 Sep 24	86.59000 +0.01	86.91	85.91	86.91	143,022
24 Sep 24	86.58000 +0.31	87.21	85.98	86.77	120,268
23 Sep 24	86.27000 -0.74	87.56	86.22	87.54	79,628
20 Sep 24	87.01000 -1.46	88.05	86.49	87.86	480,259
19 Sep 24	88.47000 +1.46	89.66	87.69	89.66	102,073
18 Sep 24	87.01000 +0.46	89.51	85.93	86.74	132,344
17 Sep 24	86.55000 +0.76	87.69	85.80	86.24	120,515
16 Sep 24	85.79000 +0.35	86.39	84.60	86.08	134,069
13 Sep 24	85.44000 +0.56	87.03	84.79	86.17	110,324
12 Sep 24	84.88000 +0.67	85.56	83.70	84.99	98,592
11 Sep 24	84.21000 -1.26	84.50	82.14	84.50	299,677
10 Sep 24	85.47000 +0.28	85.71	84.39	85.71	80,896
09 Sep 24	85.19000 +0.62	85.69	84.14	84.93	299,448
06 Sep 24	84.57000 -1.82	87.55	84.53	86.93	144,883
05 Sep 24	86.39000 -3.02	89.46	86.02	89.06	99,009
04 Sep 24	89.41000 +0.45	90.33	88.83	88.85	111,855
03 Sep 24	88.96000 -5.20	93.42	88.93	92.56	147,390
30 Aug 24	94.16000 +1.08	94.20	92.47	92.83	101,507
29 Aug 24	93.08000 +0.73	94.05	91.94	93.27	97,698
28 Aug 24	92.35000 +0.67	93.18	91.05	91.65	100,691
27 Aug 24	91.68000 +0.10	92.19	90.71	91.27	68,307
26 Aug 24	91.58000 +0.16	93.39	91.56	92.44	83,392
23 Aug 24	91.42000 +2.25	92.54	90.17	90.17	120,316
22 Aug 24	89.17000 -0.15	90.14	88.50	89.22	186,506
21 Aug 24	89.32000 +0.83	89.50	87.70	88.94	108,916
20 Aug 24	88.49000 -0.92	88.98	87.68	88.98	63,813
19 Aug 24	89.41000 +0.49	89.79	88.54	89.37	61,438
16 Aug 24	88.92000 -0.39	89.47	88.26	89.12	71,606
15 Aug 24	89.31000 +1.87	90.26	88.99	89.76	84,170
14 Aug 24	87.44000 -0.57	88.87	86.99	88.87	88,613
13 Aug 24	88.01000 +1.11	88.59	86.17	87.86	158,283
12 Aug 24	86.90000 -2.13	89.06	86.71	88.83	102,595
09 Aug 24	89.03000 -0.05	89.46	87.85	88.93	129,422
08 Aug 24	89.08000 +1.68	89.86	87.84	88.28	157,422
07 Aug 24	87.40000 +1.57	90.36	86.59	87.80	263,295
06 Aug 24	85.83000 +1.47	86.73	83.79	83.79	113,855
05 Aug 24	84.36000 -2.31	85.01	81.37	82.30	219,912
02 Aug 24	86.67000 -3.16	87.24	85.73	86.26	183,842
01 Aug 24	89.83000 -3.75	94.14	89.11	93.38	195,051
31 Jul 24	93.58000 +0.56	95.47	92.18	93.05	151,519
30 Jul 24	93.02000 +0.99	93.41	91.76	92.76	118,009
29 Jul 24	92.03000 -0.08	93.33	91.63	92.50	107,307
26 Jul 24	92.11000 +0.55	93.70	91.80	93.18	87,970
25 Jul 24	91.56000 +1.69	93.34	90.44	90.44	173,173
24 Jul 24	89.87000 -1.21	92.35	89.85	90.83	93,466
23 Jul 24	91.08000 +0.68	92.55	90.16	90.16	155,132
22 Jul 24	90.40000 +1.49	90.69	88.33	89.20	105,316
19 Jul 24	88.91000 -0.98	90.58	88.68	89.91	133,621
18 Jul 24	89.89000 -1.56	92.33	89.41	90.53	122,241
17 Jul 24	91.45000 -2.18	94.54	91.23	92.59	181,008
16 Jul 24	93.63000 +3.82	93.95	90.79	91.38	144,252
15 Jul 24	89.81000 +2.22	90.49	87.34	88.60	113,493
12 Jul 24	87.59000 +1.20	88.74	87.42	87.77	114,585
11 Jul 24	86.39000 +3.66	87.17	84.18	85.18	141,095
10 Jul 24	82.73000 +1.44	82.91	81.40	81.96	70,212
09 Jul 24	81.29000 -1.26	82.79	81.25	82.17	87,482
08 Jul 24	82.55000 +0.11	84.37	82.53	83.26	103,267
05 Jul 24	82.44000 -0.35	83.09	81.58	82.27	75,828
03 Jul 24	82.79000 +0.03	83.47	82.26	83.20	58,044
02 Jul 24	82.76000 +0.40	83.47	82.53	82.53	94,574
01 Jul 24	82.36000 -2.09	84.46	81.81	84.39	129,917
28 Jun 24	84.45000 -0.52	86.21	84.04	85.74	765,738
27 Jun 24	84.97000 +0.65	85.20	84.29	84.88	81,842
26 Jun 24	84.32000 +0.18	85.37	83.20	83.83	109,768
25 Jun 24	84.14000 -1.52	85.27	83.83	85.06	98,852
24 Jun 24	85.66000 +0.53	86.24	85.04	85.47	111,505
21 Jun 24	85.13000 +1.19	85.33	83.51	84.50	398,926
20 Jun 24	83.94000 -1.17	85.88	83.76	84.42	92,024
18 Jun 24	85.11000 +0.61	85.17	83.88	84.59	115,956
17 Jun 24	84.50000 +1.21	84.60	82.58	82.76	102,830
14 Jun 24	83.29000 -1.27	83.80	82.01	83.24	103,443
13 Jun 24	84.56000 -1.23	85.42	83.84	85.42	114,387
12 Jun 24	85.79000 +2.23	87.05	85.56	86.02	125,902
11 Jun 24	83.56000 -0.04	83.58	81.83	83.20	157,448
10 Jun 24	83.60000 -0.77	84.00	82.91	83.40	102,754
07 Jun 24	84.37000 -1.70	85.68	84.30	84.87	65,825
06 Jun 24	86.07000 -1.89	87.83	85.68	87.49	102,320
05 Jun 24	87.96000 +1.14	88.06	86.49	87.18	80,129
04 Jun 24	86.82000 -0.13	87.64	86.28	86.46	95,919
03 Jun 24	86.95000 -0.77	89.33	86.88	89.03	108,132
31 May 24	87.72000 +1.13	87.92	86.51	86.51	189,534
30 May 24	86.59000 +1.25	86.92	85.49	86.19	178,235
29 May 24	85.34000 -2.05	85.72	84.91	85.46	98,872
28 May 24	87.39000 -0.89	88.71	87.21	88.71	78,746
24 May 24	88.28000 -0.27	89.17	87.78	89.17	84,634
23 May 24	88.55000 -1.64	90.17	88.20	90.17	105,197
22 May 24	90.19000 -0.53	90.78	89.81	90.26	116,272
21 May 24	90.72000 +0.17	91.10	90.12	90.12	67,264
20 May 24	90.55000 +0.45	91.07	89.98	89.98	78,910
17 May 24	90.10000 +0.01	90.52	89.75	90.26	70,244
16 May 24	90.09000 -0.82	90.85	89.82	90.54	102,788
15 May 24	90.91000 +0.11	91.90	90.91	91.66	107,779
14 May 24	90.80000 +1.04	91.62	90.44	91.12	128,946
13 May 24	89.76000 +0.93	89.91	89.06	89.61	116,623
10 May 24	88.83000 -0.13	89.96	88.37	89.11	82,050
09 May 24	88.96000 +1.07	89.31	88.15	88.20	107,581
08 May 24	87.89000 +0.33	88.70	86.71	86.71	108,717
07 May 24	87.56000 +0.92	88.20	86.45	86.80	210,075
06 May 24	86.64000 +1.97	87.38	85.68	86.06	139,516
03 May 24	84.67000 +1.01	85.52	83.39	85.05	289,734
02 May 24	83.66000 +1.95	83.69	81.41	82.51	244,105
01 May 24	81.71000 +1.96	83.75	79.76	80.11	328,915
30 Apr 24	79.75000 -8.55	86.82	78.55	85.65	519,130
29 Apr 24	88.30000 +0.62	88.74	87.67	87.67	161,251
26 Apr 24	87.68000 +0.30	88.11	87.33	87.80	125,087
25 Apr 24	87.38000 -0.70	87.92	86.58	87.44	129,616
24 Apr 24	88.08000 +0.00	88.32	87.20	87.46	191,242
23 Apr 24	88.08000 +0.51	88.55	87.59	87.59	198,669
22 Apr 24	87.57000 -0.66	88.76	87.27	88.63	136,062
19 Apr 24	88.23000 +0.40	89.18	87.50	87.69	150,688
18 Apr 24	87.83000 -0.12	89.43	87.76	88.31	187,960
17 Apr 24	87.95000 -0.53	89.84	87.93	89.35	170,938
16 Apr 24	88.48000 -1.00	89.33	88.00	88.60	162,206
15 Apr 24	89.48000 -0.06	90.53	88.93	89.98	120,356
12 Apr 24	89.54000 -1.62	90.59	88.77	90.35	199,746
11 Apr 24	91.16000 +2.37	91.45	88.54	89.18	412,021
10 Apr 24	88.79000 -0.79	88.82	86.93	87.10	181,974
09 Apr 24	89.58000 +0.86	89.82	88.39	88.88	100,823
08 Apr 24	88.72000 -0.40	89.96	88.60	89.71	155,098
05 Apr 24	89.12000 -0.01	89.98	88.59	88.72	140,432
04 Apr 24	89.13000 -0.05	90.57	88.68	89.69	208,139
03 Apr 24	89.18000 +0.45	89.45	87.94	87.94	165,330
02 Apr 24	88.73000 -1.94	90.04	87.91	90.04	225,610
01 Apr 24	90.67000 -2.84	94.06	90.66	94.06	130,178
28 Mar 24	93.51000 -2.98	94.39	92.38	94.26	198,078
27 Mar 24	96.49000 +1.87	96.49	95.00	95.66	97,060
26 Mar 24	94.62000 +2.06	94.73	92.59	93.35	132,811
25 Mar 24	92.56000 -0.71	93.99	92.45	93.96	66,226
22 Mar 24	93.27000 -1.50	94.91	93.21	94.91	86,165
21 Mar 24	94.77000 +1.42	94.94	93.49	93.78	90,215
20 Mar 24	93.35000 +1.39	93.99	91.25	91.40	99,621
19 Mar 24	91.96000 +0.23	92.82	91.11	91.70	155,914
18 Mar 24	91.73000 -0.45	92.44	91.32	92.10	121,092
15 Mar 24	92.18000 +0.70	92.38	90.90	90.90	294,501
14 Mar 24	91.48000 -1.80	92.63	90.65	92.50	99,953
13 Mar 24	93.28000 -0.05	93.86	92.59	93.00	103,902
12 Mar 24	93.33000 -1.64	94.63	93.31	94.50	125,092
11 Mar 24	94.97000 -0.51	95.29	94.19	94.67	62,537
08 Mar 24	95.48000 -0.61	97.60	95.43	97.08	82,003
07 Mar 24	96.09000 +2.01	96.22	94.84	95.10	81,461
06 Mar 24	94.08000 +1.59	94.15	93.00	93.40	152,462
05 Mar 24	92.49000 -1.21	93.96	91.68	93.00	82,717
04 Mar 24	93.70000 -0.15	94.54	93.26	93.99	74,266
01 Mar 24	93.85000 -0.02	94.23	92.66	93.99	99,366
29 Feb 24	93.87000 +1.02	94.55	92.79	94.20	99,895
28 Feb 24	92.85000 -1.64	94.20	91.84	93.85	97,854
27 Feb 24	94.49000 +1.96	98.73	92.54	96.99	125,406
26 Feb 24	92.53000 +1.03	92.62	90.65	90.65	89,030
23 Feb 24	91.50000 -0.25	92.14	91.16	91.48	136,223
22 Feb 24	91.75000 -0.69	92.52	91.31	92.17	83,061
21 Feb 24	92.44000 +0.17	92.71	91.58	92.40	82,449
20 Feb 24	92.27000 -1.66	93.52	91.63	92.64	126,797
16 Feb 24	93.93000 +0.33	94.83	92.68	93.08	108,365
15 Feb 24	93.60000 +3.36	93.75	91.18	91.18	102,183
14 Feb 24	90.24000 +1.71	90.35	88.73	89.97	114,187
13 Feb 24	88.53000 -3.24	89.93	86.99	88.58	152,738
12 Feb 24	91.77000 +1.17	92.02	90.65	90.82	84,701
09 Feb 24	90.60000 +1.58	90.72	89.00	89.02	77,884
08 Feb 24	89.02000 +0.93	89.36	87.76	88.56	100,719
07 Feb 24	88.09000 -0.78	88.99	87.87	88.87	49,819
06 Feb 24	88.87000 +1.07	89.45	87.62	87.62	62,209
05 Feb 24	87.80000 -2.05	88.45	87.22	88.45	73,372
02 Feb 24	89.85000 -0.26	90.26	88.73	88.73	81,308
01 Feb 24	90.11000 +1.20	90.19	88.27	89.35	106,422
31 Jan 24	88.91000 -2.94	92.30	88.80	92.30	108,737
30 Jan 24	91.85000 -0.07	91.95	91.17	91.17	67,002
29 Jan 24	91.92000 +2.35	91.97	89.27	89.27	114,606
26 Jan 24	89.57000 +0.40	90.20	89.10	89.73	98,757
25 Jan 24	89.17000 +1.12	89.74	88.46	89.46	130,265
24 Jan 24	88.05000 -1.15	90.22	87.59	90.22	101,349
23 Jan 24	89.20000 -0.47	90.52	88.64	90.52	122,926
22 Jan 24	89.67000 +1.67	89.94	88.92	88.92	155,443
19 Jan 24	88.00000 +1.23	88.11	85.90	87.09	116,846
18 Jan 24	86.77000 +1.01	86.80	85.63	86.25	91,859
17 Jan 24	85.76000 -1.68	87.03	85.53	86.16	100,039
16 Jan 24	87.44000 -4.14	90.84	87.37	90.35	271,614
12 Jan 24	91.58000 +1.23	92.50	90.25	91.66	602,728
11 Jan 24	90.35000 -0.76	90.99	89.40	90.73	168,300
10 Jan 24	91.11000 +0.12	91.63	90.70	91.36	91,320
09 Jan 24	90.99000 -1.34	91.41	90.12	90.75	78,064
08 Jan 24	92.33000 +0.05	92.58	90.23	92.01	93,106
05 Jan 24	92.28000 -0.27	93.23	91.54	91.60	95,312
04 Jan 24	92.55000 -0.94	94.00	92.29	93.91	151,956
03 Jan 24	93.49000 -3.85	97.23	93.40	96.95	144,284
02 Jan 24	97.34000 -0.88	98.88	96.48	97.35	89,052
29 Dec 23	98.22000 -0.28	99.10	97.95	98.63	90,682
28 Dec 23	98.50000 -0.46	99.37	98.13	98.78	79,710
27 Dec 23	98.96000 +0.46	99.41	98.45	98.69	95,498
26 Dec 23	98.50000 +1.18	98.78	97.44	97.89	93,444
22 Dec 23	97.32000 +1.96	97.36	96.02	96.08	195,386
21 Dec 23	95.36000 +0.35	96.11	94.46	96.06	91,399
20 Dec 23	95.01000 -2.24	98.68	94.72	97.42	143,766
19 Dec 23	97.25000 +1.63	97.66	95.54	96.22	140,396
18 Dec 23	95.62000 +0.28	95.83	94.36	95.32	129,032
15 Dec 23	95.34000 -0.75	96.69	95.15	96.48	679,976
14 Dec 23	96.09000 +2.51	96.60	94.78	95.37	165,498
13 Dec 23	93.58000 +2.73	94.05	90.21	90.45	139,625
12 Dec 23	90.85000 +0.62	91.33	89.16	90.09	151,761
11 Dec 23	90.23000 +1.10	90.71	89.53	89.53	249,226
08 Dec 23	89.13000 +0.99	90.14	88.29	88.29	110,880
07 Dec 23	88.14000 +1.06	88.17	86.57	86.89	138,184
06 Dec 23	87.08000 -0.69	89.68	87.03	88.69	131,104
05 Dec 23	87.77000 -1.62	89.38	87.32	89.38	201,883
04 Dec 23	89.39000 +0.75	89.75	88.21	88.21	130,534
01 Dec 23	88.64000 +2.82	88.86	85.73	86.10	145,326
30 Nov 23	85.82000 +0.32	86.16	84.37	86.02	175,298
29 Nov 23	85.50000 +0.11	86.12	85.00	86.12	157,584
28 Nov 23	85.39000 -0.12	85.86	84.56	85.43	180,864
27 Nov 23	85.51000 +0.27	85.85	84.00	84.70	93,675
24 Nov 23	85.24000 +0.87	85.72	83.82	84.48	40,502
22 Nov 23	84.37000 +0.73	85.06	83.57	84.38	53,359
21 Nov 23	83.64000 -1.05	84.49	83.09	84.01	57,152
20 Nov 23	84.69000 -0.75	85.93	84.55	85.93	68,766
17 Nov 23	85.44000 -0.29	86.65	85.10	86.32	153,977
16 Nov 23	85.73000 +0.16	86.23	84.89	85.79	113,656
15 Nov 23	85.57000 -0.98	87.28	85.46	86.20	97,213
14 Nov 23	86.55000 +4.11	86.79	84.42	84.42	135,563
13 Nov 23	82.44000 -0.44	83.78	82.42	82.51	95,263
10 Nov 23	82.88000 -0.12	83.87	81.69	83.87	162,376
09 Nov 23	83.00000 +1.00	84.32	82.56	83.12	123,895
08 Nov 23	82.00000 -3.28	85.08	81.19	85.08	211,105
07 Nov 23	85.28000 -2.20	87.89	83.37	87.89	250,101
06 Nov 23	87.48000 +0.18	87.84	86.81	86.81	184,195
03 Nov 23	87.30000 +2.13	87.85	86.25	87.11	165,520
02 Nov 23	85.17000 +3.01	85.48	82.84	83.69	144,327
01 Nov 23	82.16000 +0.55	82.59	79.96	81.23	125,990
31 Oct 23	81.61000 +1.75	82.02	78.51	79.49	140,248
30 Oct 23	79.86000 +1.38	79.96	78.90	79.69	135,117
27 Oct 23	78.48000 -2.20	80.37	78.20	80.37	81,072
26 Oct 23	80.68000 +0.52	81.53	80.30	80.64	85,571
25 Oct 23	80.16000 -0.61	81.76	79.86	80.24	85,344
24 Oct 23	80.77000 -0.78	82.65	80.26	82.30	104,112
23 Oct 23	81.55000 -1.68	83.81	81.45	83.02	151,037
20 Oct 23	83.23000 -1.46	85.21	83.06	85.21	140,634
19 Oct 23	84.69000 -0.47	85.77	84.26	85.50	213,371
18 Oct 23	85.16000 -1.00	85.37	84.04	85.35	152,460
17 Oct 23	86.16000 +0.67	87.33	84.96	84.96	120,181
16 Oct 23	85.49000 +0.94	86.39	85.30	85.59	122,148
13 Oct 23	84.55000 -1.65	87.09	84.36	86.54	91,056
12 Oct 23	86.20000 -0.95	87.49	85.28	87.49	78,380
11 Oct 23	87.15000 +0.43	87.57	86.60	86.62	79,849
10 Oct 23	86.72000 +0.44	87.57	86.07	87.03	98,737
09 Oct 23	86.28000 +1.53	86.40	84.04	84.82	77,788
06 Oct 23	84.75000 +0.58	85.47	83.35	84.07	96,672
05 Oct 23	84.17000 -0.90	85.28	83.72	84.89	93,415
04 Oct 23	85.07000 +0.02	85.29	83.58	85.29	66,801
03 Oct 23	85.05000 -0.20	86.19	84.96	84.96	98,113
02 Oct 23	85.25000 -1.03	86.28	84.71	86.03	133,700
29 Sep 23	86.28000 -1.21	88.06	86.05	88.03	147,792
28 Sep 23	87.49000 +1.58	87.94	86.16	86.16	188,718
27 Sep 23	85.91000 +2.38	86.33	83.73	83.82	122,368
26 Sep 23	83.53000 -1.81	85.30	83.48	84.82	112,424
25 Sep 23	85.34000 -0.40	85.80	84.66	84.98	158,804
22 Sep 23	85.74000 -0.92	86.88	85.64	86.44	74,882
21 Sep 23	86.66000 -1.49	87.89	86.65	87.27	65,865
20 Sep 23	88.15000 -0.88	90.31	88.09	89.60	81,774
19 Sep 23	89.03000 -1.80	90.96	88.08	90.62	141,285
18 Sep 23	90.83000 +5.36	91.28	87.89	88.16	184,023
15 Sep 23	85.47000 -0.60	86.53	84.98	85.97	452,111
14 Sep 23	86.07000 +1.34	86.24	85.40	85.43	104,769
13 Sep 23	84.73000 -0.55	85.49	84.61	85.12	119,341
12 Sep 23	85.28000 -0.85	86.15	84.85	86.00	100,083
11 Sep 23	86.13000 -0.23	87.00	85.36	86.51	95,831
08 Sep 23	86.36000 -1.16	87.76	86.00	87.76	104,846
07 Sep 23	87.52000 -0.89	88.65	87.15	88.65	161,419
06 Sep 23	88.41000 -1.42	90.14	88.29	90.01	218,312
05 Sep 23	89.83000 -3.50	93.46	89.75	92.38	160,898
01 Sep 23	93.33000 +0.61	94.42	92.85	93.16	77,930
31 Aug 23	92.72000 -1.61	94.71	92.59	94.40	112,066
30 Aug 23	94.33000 +0.06	95.24	94.03	94.03	70,405
29 Aug 23	94.27000 -0.23	94.58	93.68	94.23	96,492
28 Aug 23	94.50000 +0.79	95.02	94.13	94.13	191,444
25 Aug 23	93.71000 +0.59	94.21	92.46	93.54	161,841
24 Aug 23	93.12000 -0.87	94.67	93.09	93.31	183,226
23 Aug 23	93.99000 +0.32	94.03	92.83	93.60	105,542
22 Aug 23	93.67000 +2.00	93.92	91.61	91.92	131,041
21 Aug 23	91.67000 -0.46	92.13	90.71	91.96	203,832
18 Aug 23	92.13000 +1.68	92.35	89.69	89.69	155,720
17 Aug 23	90.45000 +0.40	90.82	90.08	90.19	166,569
16 Aug 23	90.05000 -0.13	90.87	89.70	89.93	109,736
15 Aug 23	90.18000 -0.94	90.79	89.62	90.79	63,215
14 Aug 23	91.12000 +0.00	91.61	89.86	90.70	102,651
11 Aug 23	91.12000 +0.27	91.48	90.75	90.80	100,869
10 Aug 23	90.85000 -0.72	92.20	90.26	91.49	93,836
09 Aug 23	91.57000 -0.07	91.68	90.76	91.54	124,568
08 Aug 23	91.64000 -4.91	96.03	91.31	95.47	194,454
07 Aug 23	96.55000 +1.17	96.95	95.48	95.48	53,131
04 Aug 23	95.38000 +0.27	96.56	95.01	95.06	86,374
03 Aug 23	95.11000 -0.87	96.48	95.08	95.91	98,735
02 Aug 23	95.98000 -0.91	96.73	95.78	95.78	92,741
01 Aug 23	96.89000 +0.61	97.33	95.79	96.47	109,844
31 Jul 23	96.28000 +1.14	97.36	94.90	95.15	188,850
28 Jul 23	95.14000 +1.12	95.34	94.01	94.01	230,830
27 Jul 23	94.02000 -1.23	95.55	90.64	91.08	313,447
26 Jul 23	95.25000 +0.84	96.46	93.95	93.95	260,831
25 Jul 23	94.41000 +0.63	94.47	92.67	93.01	118,311
24 Jul 23	93.78000 +0.85	93.99	92.75	93.11	82,696
21 Jul 23	92.93000 -1.40	94.76	92.93	94.76	104,427
20 Jul 23	94.33000 +0.92	94.77	93.66	93.96	162,247
19 Jul 23	93.41000 -0.79	94.39	92.47	94.39	90,888
18 Jul 23	94.20000 +0.45	94.95	93.02	93.52	84,438
17 Jul 23	93.75000 +0.27	94.95	93.23	93.34	121,124
14 Jul 23	93.48000 +2.38	94.34	92.28	93.08	185,083
13 Jul 23	91.10000 +0.61	91.46	90.19	90.38	86,725
12 Jul 23	90.49000 +0.46	91.57	90.48	91.57	158,326
11 Jul 23	90.03000 -0.67	91.50	89.72	90.73	92,263
10 Jul 23	90.70000 +0.50	91.21	89.90	89.90	112,573
07 Jul 23	90.20000 +0.61	90.55	89.36	89.67	123,702
06 Jul 23	89.59000 -1.01	90.25	88.80	89.52	142,149
05 Jul 23	90.60000 -1.86	91.85	90.54	91.85	165,067
03 Jul 23	92.46000 -0.82	93.11	91.93	92.56	54,478
30 Jun 23	93.28000 +0.89	95.25	92.83	93.43	163,502
29 Jun 23	92.39000 +1.36	92.83	91.23	91.23	119,052
28 Jun 23	91.03000 +0.98	91.05	89.61	90.09	162,416
27 Jun 23	90.05000 +0.04	90.53	89.46	90.34	141,380
26 Jun 23	90.01000 +0.47	90.83	89.49	89.49	134,780
23 Jun 23	89.54000 -0.54	89.76	88.50	88.74	973,222
22 Jun 23	90.08000 -0.46	90.21	89.26	90.17	293,835
21 Jun 23	90.54000 +0.38	90.96	89.43	89.57	123,017
20 Jun 23	90.16000 -0.09	90.63	89.15	90.09	149,697
16 Jun 23	90.25000 -0.81	91.68	89.69	91.68	382,688
15 Jun 23	91.06000 -0.15	91.85	90.34	90.89	154,544
14 Jun 23	91.21000 +0.00	92.44	90.94	92.44	163,857
13 Jun 23	91.21000 -0.05	92.97	90.77	91.30	169,102
12 Jun 23	91.26000 +0.41	91.79	89.99	91.14	98,533
09 Jun 23	90.85000 -0.75	91.31	90.41	91.31	61,323
08 Jun 23	91.60000 -0.31	92.86	90.92	91.67	104,529
07 Jun 23	91.91000 +2.39	92.31	89.86	89.86	213,691
06 Jun 23	89.52000 +1.79	90.14	87.21	87.21	251,897
05 Jun 23	87.73000 -3.00	89.74	86.00	89.68	185,200
02 Jun 23	90.73000 +4.79	90.89	87.22	87.33	181,755
01 Jun 23	85.94000 +1.02	86.08	84.35	85.08	178,017
31 May 23	84.92000 -1.44	86.79	83.89	86.26	207,783
30 May 23	86.36000 -0.52	87.48	85.33	86.96	403,127
26 May 23	86.88000 +0.79	87.23	85.88	85.93	113,806
25 May 23	86.09000 +0.09	86.33	84.68	85.86	182,786
24 May 23	86.00000 -2.08	88.08	85.97	88.08	136,253
23 May 23	88.08000 -1.77	89.53	87.87	89.53	140,546
22 May 23	89.85000 -0.07	90.79	89.15	90.35	123,498
19 May 23	89.92000 -1.11	92.18	89.50	92.18	268,828
18 May 23	91.03000 +0.55	91.26	89.89	90.48	97,984
17 May 23	90.48000 +0.91	91.25	89.34	90.43	163,629
16 May 23	89.57000 -1.43	90.62	89.22	90.12	74,674
15 May 23	91.00000 +0.46	91.53	90.30	90.88	78,355
12 May 23	90.54000 +0.00	90.80	89.95	90.76	85,436
11 May 23	90.54000 -0.36	90.79	89.56	89.97	106,466
10 May 23	90.90000 +0.22	91.72	89.47	91.72	76,123
09 May 23	90.68000 -0.03	91.18	89.85	90.20	75,359
08 May 23	90.71000 -1.26	92.24	90.19	91.80	67,056
05 May 23	91.97000 +2.02	92.67	91.20	91.20	117,224
04 May 23	89.95000 -2.17	92.80	89.30	91.61	147,415
03 May 23	92.12000 -0.23	93.54	91.68	92.66	153,886
02 May 23	92.35000 +1.22	92.65	89.93	90.55	133,541
01 May 23	91.13000 -0.08	93.19	90.65	90.65	108,955
28 Apr 23	91.21000 -0.31	92.44	90.26	90.88	145,664
27 Apr 23	91.52000 +5.22	92.01	88.58	88.58	166,824
26 Apr 23	86.30000 -3.23	87.07	82.30	85.06	354,370
25 Apr 23	89.53000 -1.52	90.95	89.49	90.03	116,726
24 Apr 23	91.05000 -0.05	91.71	90.48	90.77	79,950
21 Apr 23	91.10000 -0.11	91.56	90.12	91.47	118,651
20 Apr 23	91.21000 +0.44	91.25	89.68	90.01	98,646
19 Apr 23	90.77000 -0.33	91.34	90.43	90.64	88,164
18 Apr 23	91.10000 +0.13	91.48	90.31	91.32	117,198
17 Apr 23	90.97000 +1.05	90.97	89.84	89.84	80,317
14 Apr 23	89.92000 -1.05	91.40	89.36	90.66	96,829
13 Apr 23	90.97000 +1.00	90.98	89.35	90.39	78,413
12 Apr 23	89.97000 +0.80	90.41	89.46	90.10	64,190
11 Apr 23	89.17000 +0.84	89.82	88.35	88.71	93,689
10 Apr 23	88.33000 +1.96	88.83	86.02	86.02	156,691
06 Apr 23	86.37000 -0.12	87.02	85.85	86.78	84,564
05 Apr 23	86.49000 -1.17	87.46	85.49	87.46	135,459
04 Apr 23	87.66000 -1.82	89.87	86.60	89.87	238,063
03 Apr 23	89.48000 +0.12	90.09	88.48	89.29	319,729
31 Mar 23	89.36000 +0.66	89.93	88.66	89.43	433,346
30 Mar 23	88.70000 -0.19	89.74	87.83	89.46	194,828
29 Mar 23	88.89000 +0.88	88.91	87.74	88.89	174,819
28 Mar 23	88.01000 +1.01	88.27	86.89	86.89	299,487
27 Mar 23	87.00000 +1.72	87.57	85.07	86.52	430,041
24 Mar 23	85.28000 -3.04	87.20	84.20	86.23	354,660
23 Mar 23	88.32000 -1.38	90.41	87.85	89.98	148,396
22 Mar 23	89.70000 -2.06	91.94	89.55	91.62	135,525
21 Mar 23	91.76000 +1.71	93.15	91.29	91.75	153,074
20 Mar 23	90.05000 +1.10	91.06	89.03	89.91	215,978
17 Mar 23	88.95000 -1.63	90.13	88.50	89.95	454,806
16 Mar 23	90.58000 +1.23	91.58	88.00	88.00	165,183
15 Mar 23	89.35000 -2.68	90.11	88.00	89.76	194,573
14 Mar 23	92.03000 +2.16	93.09	91.50	92.42	211,903
13 Mar 23	89.87000 -3.10	92.14	88.54	91.49	236,434
10 Mar 23	92.97000 -2.94	95.63	92.24	95.63	194,975
09 Mar 23	95.91000 -0.46	97.18	95.47	96.76	142,665
08 Mar 23	96.37000 -0.38	97.00	95.54	96.80	114,071
07 Mar 23	96.75000 -0.41	97.44	96.08	97.36	131,562
06 Mar 23	97.16000 -2.40	99.79	95.89	99.76	201,027
03 Mar 23	99.56000 +0.20	100.42	98.87	100.07	158,510
02 Mar 23	99.36000 -1.38	99.82	97.88	99.82	257,535
01 Mar 23	100.74000 -0.18	102.29	99.80	100.67	178,166
28 Feb 23	100.92000 -0.97	102.64	100.91	101.81	192,381
27 Feb 23	101.89000 +0.56	103.11	101.57	102.41	87,561
24 Feb 23	101.33000 -0.87	101.48	100.20	101.04	74,901
23 Feb 23	102.20000 +0.72	102.37	101.00	101.93	103,574
22 Feb 23	101.48000 +1.17	102.98	100.66	100.66	159,587
21 Feb 23	100.31000 -3.22	102.71	99.74	102.54	179,969
17 Feb 23	103.53000 -0.07	103.96	102.83	103.94	117,542
16 Feb 23	103.60000 +0.91	104.77	99.86	100.95	107,126
15 Feb 23	102.69000 -1.82	104.94	101.51	102.81	223,453
14 Feb 23	104.51000 -5.28	104.91	92.32	100.19	638,870
13 Feb 23	109.79000 +1.13	110.02	108.66	108.90	113,137
10 Feb 23	108.66000 +0.67	109.20	107.22	107.66	77,175
09 Feb 23	107.99000 -2.44	111.50	107.55	110.80	86,724
08 Feb 23	110.43000 -1.69	112.85	110.04	110.95	93,492
07 Feb 23	112.12000 -0.66	112.43	110.27	112.08	125,198
06 Feb 23	112.78000 -0.94	113.59	112.00	113.37	94,650
03 Feb 23	113.72000 +0.13	114.58	113.09	113.09	182,183
02 Feb 23	113.59000 +0.70	115.39	112.66	113.20	99,507
01 Feb 23	112.89000 +0.74	114.06	110.33	111.20	96,211
31 Jan 23	112.15000 +3.81	112.46	109.00	109.00	129,048
30 Jan 23	108.34000 +0.41	108.96	107.20	107.20	61,481
27 Jan 23	107.93000 -0.27	109.07	107.53	107.53	78,742
26 Jan 23	108.20000 +0.30	108.78	107.05	108.75	107,313
25 Jan 23	107.90000 -0.98	109.03	107.60	108.30	65,207
24 Jan 23	108.88000 +0.07	109.59	107.75	107.89	64,698
23 Jan 23	108.81000 +0.78	109.88	107.93	108.05	75,357
20 Jan 23	108.03000 +3.36	108.11	103.28	105.38	144,478
19 Jan 23	104.67000 -0.89	105.99	103.64	105.10	106,603
18 Jan 23	105.56000 -2.07	108.70	105.56	107.42	105,626
17 Jan 23	107.63000 -1.66	109.99	107.08	109.99	134,603
13 Jan 23	109.29000 +1.30	109.59	107.50	107.56	91,283
12 Jan 23	107.99000 +3.70	107.99	104.40	104.80	117,163
11 Jan 23	104.29000 +1.69	104.33	102.80	102.80	91,765
10 Jan 23	102.60000 +1.42	103.16	100.53	100.73	102,308
09 Jan 23	101.18000 -0.15	102.74	100.72	101.61	72,802
06 Jan 23	101.33000 +1.85	102.61	99.76	100.64	65,406
05 Jan 23	99.48000 -0.90	100.41	99.18	100.41	76,682
04 Jan 23	100.38000 +0.98	101.42	99.51	100.19	99,136
03 Jan 23	99.40000 +0.81	99.98	98.02	99.45	108,527
30 Dec 22	98.59000 -0.98	99.10	97.72	99.10	80,513
29 Dec 22	99.57000 +2.93	99.84	96.19	97.68	153,071
28 Dec 22	96.64000 -2.02	98.64	96.26	98.63	98,926
27 Dec 22	98.66000 -0.04	99.50	98.04	99.00	46,367
23 Dec 22	98.70000 +0.34	99.16	97.48	97.48	43,361
22 Dec 22	98.36000 -0.93	98.51	96.89	98.36	87,526
21 Dec 22	99.29000 +0.98	99.93	98.56	98.74	78,082
20 Dec 22	98.31000 +0.53	99.20	97.88	98.19	74,454
19 Dec 22	97.78000 -0.96	99.50	97.29	99.01	87,041
16 Dec 22	98.74000 -0.87	99.68	96.93	98.23	727,439
15 Dec 22	99.61000 -3.47	101.78	99.20	101.78	94,311
14 Dec 22	103.08000 -0.88	105.82	102.77	103.94	121,448
13 Dec 22	103.96000 +0.10	106.58	103.71	106.58	182,485
12 Dec 22	103.86000 +2.98	104.38	101.40	101.69	131,528
09 Dec 22	100.88000 -1.61	102.59	100.85	102.15	97,833
08 Dec 22	102.49000 +0.31	103.15	101.41	102.66	102,233
07 Dec 22	102.18000 -0.20	103.65	101.83	102.56	124,173
06 Dec 22	102.38000 -0.71	103.49	101.59	103.22	132,362
05 Dec 22	103.09000 -1.15	103.46	101.26	103.46	149,680
02 Dec 22	104.24000 +2.44	104.50	100.60	101.04	102,448
01 Dec 22	101.80000 +0.43	102.25	100.46	102.21	73,641
30 Nov 22	101.37000 +2.03	101.40	98.17	99.49	153,906
29 Nov 22	99.34000 -1.10	101.15	99.30	100.72	146,767
28 Nov 22	100.44000 -2.22	102.06	99.69	102.06	67,107
25 Nov 22	102.66000 +0.67	103.81	102.36	102.73	37,300
23 Nov 22	101.99000 -0.34	102.88	101.52	102.68	50,022
22 Nov 22	102.33000 +1.46	102.44	100.93	102.10	78,066
21 Nov 22	100.87000 -0.92	101.53	100.00	101.41	98,096
18 Nov 22	101.79000 +0.86	102.14	101.13	102.08	159,200
17 Nov 22	100.93000 -1.54	101.26	99.29	100.86	111,258
16 Nov 22	102.47000 -1.87	104.25	101.92	104.25	107,803
15 Nov 22	104.34000 +2.21	105.30	102.79	102.79	92,187
14 Nov 22	102.13000 +1.02	103.32	99.67	100.20	119,160
11 Nov 22	101.11000 -2.46	104.84	101.01	103.50	105,779
10 Nov 22	103.57000 +5.13	103.90	101.32	101.70	127,412
09 Nov 22	98.44000 -1.30	100.83	98.25	99.03	153,522
08 Nov 22	99.74000 +2.28	100.47	97.24	98.23	167,513
07 Nov 22	97.46000 +14.15	97.50	95.81	96.79	108,929
14 Oct 22	83.31000 -0.01	84.70	81.57	83.69	285,620
13 Oct 22	83.32000 +1.51	84.16	80.34	80.39	161,248
12 Oct 22	81.81000 -4.55	85.57	81.76	84.31	320,142
11 Oct 22	86.36000 +1.14	86.65	84.67	84.84	188,655
10 Oct 22	85.22000 +1.87	85.72	83.23	84.02	137,555
07 Oct 22	83.35000 -0.13	83.49	81.80	82.66	119,613
06 Oct 22	83.48000 +0.28	83.85	82.56	82.63	81,059
05 Oct 22	83.20000 -0.41	83.83	82.00	82.65	121,780
04 Oct 22	83.61000 +1.99	84.94	82.42	82.95	187,212
03 Oct 22	81.62000 +2.79	82.45	79.26	79.64	143,583
30 Sep 22	78.83000 -0.44	80.39	78.48	78.81	157,997
29 Sep 22	79.27000 -0.25	79.35	77.46	78.96	110,655
28 Sep 22	79.52000 +1.73	80.22	77.44	78.12	139,696
27 Sep 22	77.79000 +0.29	78.94	76.97	78.21	88,629
26 Sep 22	77.50000 -1.12	79.30	77.45	77.71	89,965
23 Sep 22	78.62000 -2.22	79.78	77.62	79.78	80,926
22 Sep 22	80.84000 -1.60	81.83	80.34	81.83	88,252
21 Sep 22	82.44000 -0.72	84.49	82.29	84.12	65,429
20 Sep 22	83.16000 -1.01	83.64	82.70	83.38	85,584
19 Sep 22	84.17000 +0.86	84.80	82.86	82.86	101,191
16 Sep 22	83.31000 -0.94	83.34	80.94	83.13	343,991
15 Sep 22	84.25000 -0.17	84.81	83.38	83.57	121,707
14 Sep 22	84.42000 +0.37	84.54	82.46	83.77	111,561
13 Sep 22	84.05000 -4.26	87.20	83.56	86.53	82,998
12 Sep 22	88.31000 +2.30	88.55	85.76	86.04	184,275
09 Sep 22	86.01000 -0.04	87.46	85.99	86.79	131,398
08 Sep 22	86.05000 +0.35	86.23	84.33	85.14	88,904
07 Sep 22	85.70000 +1.15	86.07	84.13	84.44	121,856
06 Sep 22	84.55000 -1.25	85.91	84.28	85.58	96,868
02 Sep 22	85.80000 -0.96	87.68	85.30	86.86	53,768
01 Sep 22	86.76000 -1.43	87.36	86.16	87.36	77,603
31 Aug 22	88.19000 -1.31	89.99	88.01	89.99	63,632
30 Aug 22	89.50000 -1.36	91.23	89.34	91.23	196,321
29 Aug 22	90.86000 +0.07	91.53	89.51	89.90	55,379
26 Aug 22	90.79000 -3.10	93.95	90.60	93.73	70,149
25 Aug 22	93.89000 +1.12	94.68	92.83	92.83	59,592
24 Aug 22	92.77000 +0.61	93.36	90.59	91.75	55,759
23 Aug 22	92.16000 +0.32	93.10	91.66	91.69	101,080
22 Aug 22	91.84000 -2.35	93.17	91.70	93.00	102,600
19 Aug 22	94.19000 -1.36	95.00	93.75	94.97	58,497
18 Aug 22	95.55000 +0.99	95.77	94.22	94.22	58,109
17 Aug 22	94.56000 -1.36	95.68	94.41	94.51	106,353
16 Aug 22	95.92000 -1.28	97.16	95.55	97.02	113,832
15 Aug 22	97.20000 +0.71	97.73	96.28	96.28	72,061
12 Aug 22	96.49000 +2.55	96.49	93.63	94.32	65,723
11 Aug 22	93.94000 -0.69	96.06	93.69	95.57	75,098
10 Aug 22	94.63000 +3.04	94.90	92.36	93.06	115,546
09 Aug 22	91.59000 +0.64	91.70	90.31	90.58	103,123
08 Aug 22	90.95000 +0.52	91.59	89.73	90.48	90,478
05 Aug 22	90.43000 -0.64	91.32	88.99	90.00	50,116
04 Aug 22	91.07000 -0.33	91.34	90.43	91.34	49,384
03 Aug 22	91.40000 +1.45	91.99	89.38	90.84	63,834
02 Aug 22	89.95000 -1.34	91.53	89.70	91.39	88,253
01 Aug 22	91.29000 +0.02	92.88	90.01	90.61	82,018
29 Jul 22	91.27000 +2.02	91.50	88.83	88.98	76,696
28 Jul 22	89.25000 +1.59	89.60	87.51	88.44	117,654
27 Jul 22	87.66000 +1.99	88.74	85.56	86.59	125,416
26 Jul 22	85.67000 +3.46	86.47	82.02	83.40	187,344
25 Jul 22	82.21000 +0.87	82.21	81.03	81.19	90,455
22 Jul 22	81.34000 -0.96	82.85	80.32	82.13	84,212
21 Jul 22	82.30000 +0.23	82.30	81.16	81.35	87,744
20 Jul 22	82.07000 -0.03	82.43	81.40	81.73	126,143
19 Jul 22	82.10000 +3.44	83.14	79.65	79.65	135,883
18 Jul 22	78.66000 -0.73	80.38	78.34	80.38	76,553
15 Jul 22	79.39000 +1.26	79.88	78.08	79.64	84,714
14 Jul 22	78.13000 +0.06	78.31	76.49	76.78	56,961
13 Jul 22	78.07000 -0.63	78.83	76.82	77.66	61,320
12 Jul 22	78.70000 -0.17	80.06	78.39	78.48	97,511
11 Jul 22	78.87000 -0.47	79.45	78.20	79.00	59,342
08 Jul 22	79.34000 -1.07	80.50	79.16	80.05	77,753
07 Jul 22	80.41000 +1.23	80.87	79.26	79.26	55,398
06 Jul 22	79.18000 +0.10	79.95	77.54	78.62	66,436
05 Jul 22	79.08000 -1.03	79.13	76.49	78.68	175,080
01 Jul 22	80.11000 +1.32	80.54	77.97	78.29	126,641
30 Jun 22	78.79000 +0.52	78.90	76.64	77.23	128,741
29 Jun 22	78.27000 -0.19	78.51	77.06	78.50	96,575
28 Jun 22	78.46000 -1.72	82.02	78.38	81.13	119,294
27 Jun 22	80.18000 +0.89	80.62	79.07	80.28	85,587
24 Jun 22	79.29000 +2.09	79.77	77.86	77.86	189,318
23 Jun 22	77.20000 -0.27	77.58	76.18	77.32	88,069
22 Jun 22	77.47000 -0.63	77.96	76.59	76.86	97,286
21 Jun 22	78.10000 +1.73	79.11	76.28	77.91	129,433
17 Jun 22	76.37000 +0.43	77.23	75.24	76.83	394,910
16 Jun 22	75.94000 -3.99	78.49	75.62	78.49	200,710
15 Jun 22	79.93000 +0.69	81.07	78.82	80.00	164,507
14 Jun 22	79.24000 +0.35	79.90	78.41	78.91	109,461
13 Jun 22	78.89000 -2.73	80.29	78.21	79.85	145,268
10 Jun 22	81.62000 -2.92	83.46	81.42	83.01	91,071
09 Jun 22	84.54000 -1.20	85.69	84.37	85.39	70,911
08 Jun 22	85.74000 -2.17	87.06	84.80	87.06	101,202
07 Jun 22	87.91000 +1.53	88.09	85.57	85.70	89,588
06 Jun 22	86.38000 +1.98	86.55	84.32	85.12	103,742
03 Jun 22	84.40000 -1.30	85.36	83.87	84.95	80,221
02 Jun 22	85.70000 +1.89	85.71	84.00	84.34	168,056
01 Jun 22	83.81000 -0.59	85.19	82.90	85.19	128,416
31 May 22	84.40000 -1.76	85.33	84.00	84.83	129,869
27 May 22	86.16000 +2.25	86.30	84.46	84.46	98,172
26 May 22	83.91000 +1.76	84.45	82.97	83.09	148,578
25 May 22	82.15000 +0.51	82.67	81.22	81.80	116,525
24 May 22	81.64000 -1.34	82.46	80.53	82.46	163,222
23 May 22	82.98000 +1.21	83.82	82.27	82.90	192,928
20 May 22	81.77000 -1.05	83.46	80.09	83.46	138,192
19 May 22	82.82000 -1.25	84.56	82.31	83.44	198,117
18 May 22	84.07000 -0.57	85.04	83.28	83.47	210,718
17 May 22	84.64000 +2.61	84.71	82.84	83.37	114,034
16 May 22	82.03000 +0.27	83.41	80.41	81.06	143,371
13 May 22	81.76000 +2.52	82.25	79.76	79.76	223,066
12 May 22	79.24000 +0.42	79.50	77.36	78.86	163,361
11 May 22	78.82000 +0.10	81.24	77.96	79.09	190,983
10 May 22	78.72000 +0.13	79.70	77.19	79.46	164,678
09 May 22	78.59000 -0.43	79.55	77.71	78.37	219,021
06 May 22	79.02000 -0.42	79.79	77.94	79.28	122,664
05 May 22	79.44000 -2.95	81.71	78.38	81.42	139,193
04 May 22	82.39000 +2.91	82.52	79.63	79.66	177,090
03 May 22	79.48000 +1.09	80.18	78.03	78.03	132,770
02 May 22	78.39000 +0.17	79.40	76.69	77.82	152,020
29 Apr 22	78.22000 -2.13	80.93	77.91	79.92	166,578
28 Apr 22	80.35000 +3.93	80.39	76.85	77.39	194,181
27 Apr 22	76.42000 -0.27	77.47	75.47	76.03	253,207
26 Apr 22	76.69000 -6.64	81.49	76.63	80.00	369,743
25 Apr 22	83.33000 +0.22	83.53	81.33	83.27	234,413
22 Apr 22	83.11000 -1.67	84.39	82.75	84.05	181,939
21 Apr 22	84.78000 +0.25	86.03	84.61	85.50	219,578
20 Apr 22	84.53000 -0.06	86.07	84.15	85.41	164,383
19 Apr 22	84.59000 +2.07	84.96	82.91	82.91	164,979
18 Apr 22	82.52000 +0.77	83.15	81.24	81.37	221,757
14 Apr 22	81.75000 -0.23	82.89	81.56	82.35	147,989
13 Apr 22	81.98000 +0.61	82.41	81.52	81.52	152,258
12 Apr 22	81.37000 +0.64	82.73	81.17	81.17	162,462
11 Apr 22	80.73000 +0.03	82.70	80.57	80.90	159,623
08 Apr 22	80.70000 -1.40	82.61	80.55	82.11	216,969
07 Apr 22	82.10000 -0.09	82.57	81.62	82.47	189,543
06 Apr 22	82.19000 -0.59	82.94	81.58	82.05	195,164
05 Apr 22	82.78000 -3.03	85.85	82.68	85.65	116,587
04 Apr 22	85.81000 +0.00	85.91	83.82	85.89	165,326
01 Apr 22	85.81000 +1.49	85.82	83.82	84.99	201,192
31 Mar 22	84.32000 -0.93	85.91	83.62	84.91	167,006
30 Mar 22	85.25000 -0.75	86.67	85.09	85.94	133,765
29 Mar 22	86.00000 +0.68	87.91	85.78	86.35	223,642
28 Mar 22	85.32000 -2.15	86.95	84.71	86.95	134,059
25 Mar 22	87.47000 +1.06	87.80	86.04	86.04	78,714
24 Mar 22	86.41000 +1.40	86.41	84.39	85.70	190,532
23 Mar 22	85.01000 -1.74	86.41	84.80	85.89	178,362
22 Mar 22	86.75000 +0.07	88.21	86.25	87.47	88,708
21 Mar 22	86.68000 -0.31	87.60	85.89	86.44	141,065
18 Mar 22	86.99000 +0.02	87.09	85.24	86.52	234,777
17 Mar 22	86.97000 +0.10	87.51	85.99	85.99	82,020
16 Mar 22	86.87000 +1.52	87.42	85.23	86.33	100,193
15 Mar 22	85.35000 +0.31	86.01	84.07	85.71	108,864
14 Mar 22	85.04000 +0.95	85.47	83.57	84.52	145,111
11 Mar 22	84.09000 +0.83	84.67	83.64	83.70	117,217
10 Mar 22	83.26000 -0.72	83.62	81.91	82.57	90,845
09 Mar 22	83.98000 +1.18	84.95	83.47	84.59	214,973
08 Mar 22	82.80000 -0.58	85.32	82.71	83.94	98,096
07 Mar 22	83.38000 -2.05	86.23	82.97	85.57	245,205
04 Mar 22	85.43000 -0.88	85.90	84.24	85.04	169,446
03 Mar 22	86.31000 -0.47	86.91	85.27	86.82	104,778
02 Mar 22	86.78000 +3.43	87.19	84.32	84.32	170,204
01 Mar 22	83.35000 -4.47	87.70	81.84	87.60	215,156
28 Feb 22	87.82000 +1.82	87.94	84.77	85.52	207,906
25 Feb 22	86.00000 +1.01	86.64	84.44	85.45	200,691
24 Feb 22	84.99000 +0.30	85.31	82.54	82.93	161,478
23 Feb 22	84.69000 -0.84	86.39	84.40	86.39	114,266
22 Feb 22	85.53000 -3.06	87.00	84.92	86.38	186,260
18 Feb 22	88.59000 +0.09	89.52	87.81	87.96	136,746
17 Feb 22	88.50000 -0.67	89.13	87.15	88.02	128,516
16 Feb 22	89.17000 -2.08	90.35	84.86	86.49	330,657
15 Feb 22	91.25000 +2.59	91.25	88.88	88.88	242,949
14 Feb 22	88.66000 +0.79	88.98	87.37	87.96	170,315
11 Feb 22	87.87000 -0.06	88.57	86.82	88.21	124,014
10 Feb 22	87.93000 -0.56	88.98	86.91	86.91	185,715
09 Feb 22	88.49000 +0.97	88.73	87.99	88.00	103,959
08 Feb 22	87.52000 +1.88	87.63	86.05	86.06	153,411
07 Feb 22	85.64000 +0.78	86.24	83.89	84.48	164,384
04 Feb 22	84.86000 +0.44	85.35	82.51	83.79	135,618
03 Feb 22	84.42000 -0.64	85.69	84.18	84.34	181,317
02 Feb 22	85.06000 +0.09	85.66	83.48	84.54	227,187
01 Feb 22	84.97000 +1.26	85.01	82.91	83.24	185,671
31 Jan 22	83.71000 +2.04	83.71	80.47	80.81	124,769
28 Jan 22	81.67000 +0.83	81.78	78.70	80.79	138,985
27 Jan 22	80.84000 -1.27	83.51	80.48	82.62	96,179
26 Jan 22	82.11000 -1.26	86.32	81.18	84.55	166,621
25 Jan 22	83.37000 -1.09	84.09	80.91	83.46	145,372
24 Jan 22	84.46000 +1.08	85.11	80.90	82.06	223,497
21 Jan 22	83.38000 -0.83	85.90	82.94	84.23	226,104
20 Jan 22	84.21000 -1.15	87.27	83.90	85.45	194,376
19 Jan 22	85.36000 -1.43	87.36	85.09	86.68	88,663
18 Jan 22	86.79000 -2.11	88.82	86.36	88.09	101,396
14 Jan 22	88.90000 +0.48	88.93	86.86	87.75	155,971
13 Jan 22	88.42000 +1.09	89.61	87.21	87.21	65,937
12 Jan 22	87.33000 -0.33	88.90	86.91	88.39	111,833
11 Jan 22	87.66000 -1.52	89.27	87.48	89.27	128,396
10 Jan 22	89.18000 -0.20	89.28	87.63	88.99	123,244
07 Jan 22	89.38000 +0.89	91.53	89.14	89.52	186,940
06 Jan 22	88.49000 +0.91	89.09	87.56	88.17	103,462
05 Jan 22	87.58000 -1.80	90.01	87.35	89.91	134,771
04 Jan 22	89.38000 -0.11	90.49	89.16	90.00	116,107
03 Jan 22	89.49000 +1.04	90.26	88.68	89.39	89,138
31 Dec 21	88.45000 +0.75	89.01	87.47	87.47	67,748
30 Dec 21	87.70000 -1.44	90.21	87.61	89.22	85,675
29 Dec 21	89.14000 -0.78	90.26	88.57	90.09	96,342
28 Dec 21	89.92000 +0.51	90.70	89.02	89.02	250,920
27 Dec 21	89.41000 +0.88	89.69	87.81	88.09	136,009
23 Dec 21	88.53000 +0.10	89.23	87.90	88.65	135,151
22 Dec 21	88.43000 +0.40	90.43	87.67	87.84	369,731
21 Dec 21	88.03000 +4.48	88.20	84.34	84.34	359,109
20 Dec 21	83.55000 +0.40	84.00	81.00	82.24	296,729
17 Dec 21	83.15000 -0.21	84.71	82.09	82.74	359,014
16 Dec 21	83.36000 -2.84	87.10	83.32	86.71	130,975
15 Dec 21	86.20000 +1.40	86.42	83.21	84.42	190,655
14 Dec 21	84.80000 -0.67	86.73	84.42	85.14	150,274
13 Dec 21	85.47000 -1.71	87.26	84.78	86.48	104,722
10 Dec 21	87.18000 +0.77	87.70	86.35	87.07	68,454
09 Dec 21	86.41000 -0.26	86.83	85.52	85.70	204,336
08 Dec 21	86.67000 +0.15	87.45	86.16	86.50	78,095
07 Dec 21	86.52000 +2.08	86.69	85.32	85.32	140,272
06 Dec 21	84.44000 +1.64	86.24	84.16	84.16	132,536
03 Dec 21	82.80000 -0.75	84.00	81.79	84.00	124,115
02 Dec 21	83.55000 +4.12	83.85	79.98	80.19	154,693
01 Dec 21	79.43000 -1.50	83.12	79.42	83.12	93,628
30 Nov 21	80.93000 -1.28	82.26	80.66	81.33	147,469
29 Nov 21	82.21000 -0.47	83.74	81.85	83.74	116,865
26 Nov 21	82.68000 -5.07	85.40	81.87	84.98	77,567
24 Nov 21	87.75000 +0.08	88.25	86.61	87.33	70,796
23 Nov 21	87.67000 +0.46	88.64	87.51	87.59	105,015
22 Nov 21	87.21000 +0.37	88.40	85.90	87.06	148,466
19 Nov 21	86.84000 -0.72	87.54	85.72	86.86	96,858
18 Nov 21	87.56000 +0.53	87.75	85.79	86.90	109,346
17 Nov 21	87.03000 -0.66	88.39	86.56	87.60	131,887
16 Nov 21	87.69000 -0.39	89.04	87.43	87.78	106,212
15 Nov 21	88.08000 +0.05	89.00	87.84	88.81	129,925
12 Nov 21	88.03000 +0.00	88.73	87.53	88.72	75,716
11 Nov 21	88.03000 -0.21	88.82	87.58	88.13	95,494
10 Nov 21	88.24000 +0.48	88.63	87.22	87.71	78,762
09 Nov 21	87.76000 -0.79	88.60	87.02	88.60	99,531
08 Nov 21	88.55000 +0.28	89.23	87.89	89.21	90,468
05 Nov 21	88.27000 +4.40	88.60	85.03	85.03	133,985
04 Nov 21	83.87000 +1.40	83.87	82.67	82.75	104,597
03 Nov 21	82.47000 +1.00	82.98	80.52	80.91	110,969
02 Nov 21	81.47000 -1.53	82.96	80.94	82.82	81,438
01 Nov 21	83.00000 +2.35	84.52	80.91	80.91	152,961
29 Oct 21	80.65000 +0.57	80.89	79.89	80.28	116,189
28 Oct 21	80.08000 +0.72	80.94	79.87	80.15	80,411
27 Oct 21	79.36000 -3.24	83.05	79.34	82.34	99,139
26 Oct 21	82.60000 +1.33	86.10	82.37	82.58	192,381
25 Oct 21	81.27000 +0.14	81.55	80.50	80.93	83,444
22 Oct 21	81.13000 -0.61	82.70	80.74	81.87	72,875
21 Oct 21	81.74000 +0.26	81.92	81.03	81.55	100,600
20 Oct 21	81.48000 +0.95	81.62	79.60	80.53	44,989
19 Oct 21	80.53000 +0.13	80.91	79.64	80.91	52,606
18 Oct 21	80.40000 +0.12	81.17	79.51	79.82	82,436
15 Oct 21	80.28000 -1.48	82.86	80.24	82.86	99,090
14 Oct 21	81.76000 +1.26	82.23	81.36	81.47	75,601
13 Oct 21	80.50000 -0.25	80.74	79.51	80.57	58,276
12 Oct 21	80.75000 +0.87	81.20	79.85	80.12	49,955
11 Oct 21	79.88000 -1.31	81.71	79.78	81.27	53,224
08 Oct 21	81.19000 -0.32	81.72	80.64	81.38	38,573
07 Oct 21	81.51000 +1.83	81.99	80.42	80.47	84,332
06 Oct 21	79.68000 -0.75	80.62	77.70	79.56	81,600
05 Oct 21	80.43000 +0.71	81.23	78.69	80.23	79,287
04 Oct 21	79.72000 +0.41	80.24	78.72	79.64	102,732
01 Oct 21	79.31000 +2.44	80.02	77.04	77.47	120,187
30 Sep 21	76.87000 -1.79	79.42	76.78	79.42	62,604
29 Sep 21	78.66000 +1.29	78.89	77.34	78.14	85,286
28 Sep 21	77.37000 -2.25	79.81	77.05	79.81	121,080
27 Sep 21	79.62000 +1.27	80.36	78.58	78.58	103,890
24 Sep 21	78.35000 -0.21	79.38	77.72	78.28	114,864
23 Sep 21	78.56000 +1.97	79.01	76.57	77.14	103,911
22 Sep 21	76.59000 +1.43	77.78	75.05	75.98	111,022
21 Sep 21	75.16000 -1.94	77.96	74.76	77.96	145,383
20 Sep 21	77.10000 -0.57	77.70	75.67	76.13	105,496
17 Sep 21	77.67000 +1.12	78.28	76.23	76.95	352,575
16 Sep 21	76.55000 -1.96	79.10	76.44	79.10	116,393
15 Sep 21	78.51000 +0.63	78.67	77.11	77.71	136,863
14 Sep 21	77.88000 -1.05	79.79	77.38	79.60	112,744
13 Sep 21	78.93000 +1.87	78.94	76.99	77.94	86,300
10 Sep 21	77.06000 -1.20	79.06	77.00	79.06	120,676
09 Sep 21	78.26000 -0.06	79.05	77.49	78.07	143,470
08 Sep 21	78.32000 -0.85	79.17	77.85	78.92	86,340
07 Sep 21	79.17000 +1.75	79.83	77.26	77.31	153,692
03 Sep 21	77.42000 -0.80	77.93	76.95	77.84	103,065
02 Sep 21	78.22000 +0.55	78.82	77.01	77.93	77,923
01 Sep 21	77.67000 -0.66	78.31	77.08	78.31	65,249
31 Aug 21	78.33000 +0.16	79.24	77.64	78.24	86,504
30 Aug 21	78.17000 -1.43	79.80	77.96	79.70	102,813
27 Aug 21	79.60000 +2.25	79.90	77.42	77.42	138,032
26 Aug 21	77.35000 -1.26	79.03	77.34	78.30	124,210
25 Aug 21	78.61000 +1.07	79.14	77.30	77.30	131,319
24 Aug 21	77.54000 +0.19	77.96	77.07	77.60	122,341
23 Aug 21	77.35000 +0.55	77.76	77.07	77.36	185,829
20 Aug 21	76.80000 +1.55	76.87	75.17	75.52	104,110
19 Aug 21	75.25000 -0.11	75.46	74.19	74.31	210,425
18 Aug 21	75.36000 +0.23	75.79	74.22	74.80	206,097
17 Aug 21	75.13000 -1.39	76.81	74.17	75.58	175,791
16 Aug 21	76.52000 -0.64	77.52	76.00	76.45	112,444
13 Aug 21	77.16000 -0.41	77.99	76.99	77.92	76,008
12 Aug 21	77.57000 -0.53	78.42	77.29	77.80	191,479
11 Aug 21	78.10000 +0.40	78.25	76.58	77.13	115,931
10 Aug 21	77.70000 +1.51	77.75	75.54	76.53	165,954
09 Aug 21	76.19000 -0.93	77.75	75.97	77.12	159,908
06 Aug 21	77.12000 -6.13	79.39	76.04	76.26	557,072
05 Aug 21	83.25000 +0.79	84.16	81.36	82.77	65,896
04 Aug 21	82.46000 -3.17	85.22	82.44	84.34	53,655
03 Aug 21	85.63000 +0.56	86.33	83.78	85.48	133,981
02 Aug 21	85.07000 -1.28	87.84	84.65	87.00	73,023
30 Jul 21	86.35000 +0.72	87.86	85.21	86.98	90,730
29 Jul 21	85.63000 +1.47	86.83	84.88	85.46	76,275
28 Jul 21	84.16000 -1.52	85.92	83.57	85.69	80,640
27 Jul 21	85.68000 +3.98	88.40	84.52	86.00	167,356
26 Jul 21	81.70000 +0.05	83.04	81.19	82.72	88,471
23 Jul 21	81.65000 +0.48	82.70	80.36	81.51	45,963
22 Jul 21	81.17000 -2.15	83.07	80.79	82.82	53,983
21 Jul 21	83.32000 +1.53	84.25	82.73	82.80	86,866
20 Jul 21	81.79000 +2.84	83.28	78.48	79.35	154,481
19 Jul 21	78.95000 -3.06	80.56	78.24	80.12	150,985
16 Jul 21	82.01000 -1.19	84.19	81.96	84.19	87,739
15 Jul 21	83.20000 -0.92	84.62	82.71	83.84	93,290
14 Jul 21	84.12000 -1.39	86.50	83.81	86.21	95,001
13 Jul 21	85.51000 -2.38	88.49	85.45	87.29	139,854
12 Jul 21	87.89000 -0.67	88.04	86.80	87.28	63,620
09 Jul 21	88.56000 +1.91	89.07	86.27	88.00	53,786
08 Jul 21	86.65000 -1.45	88.04	85.63	86.04	70,502
07 Jul 21	88.10000 +0.99	88.40	86.04	86.55	82,917
06 Jul 21	87.11000 -1.69	88.87	85.22	88.86	91,834
02 Jul 21	88.80000 -0.08	89.76	88.23	89.19	99,405
01 Jul 21	88.88000 -0.38	90.13	88.74	90.13	77,189
30 Jun 21	89.26000 +0.37	90.92	89.11	89.11	130,552
29 Jun 21	88.89000 -0.95	90.31	88.89	89.98	61,755
28 Jun 21	89.84000 -2.41	91.99	89.18	91.69	94,996
25 Jun 21	92.25000 -0.01	93.43	91.00	92.45	855,051
24 Jun 21	92.26000 +2.52	92.60	89.54	90.55	85,907
23 Jun 21	89.74000 -0.36	90.91	89.30	90.24	87,375
22 Jun 21	90.10000 -0.06	90.41	88.53	89.71	58,566
21 Jun 21	90.16000 +2.50	90.22	88.61	88.77	92,543
18 Jun 21	87.66000 -0.20	87.67	86.08	86.36	227,967
17 Jun 21	87.86000 -1.71	89.55	86.54	89.55	108,798
16 Jun 21	89.57000 +0.25	89.77	88.35	89.09	79,259
15 Jun 21	89.32000 +1.06	89.47	87.49	88.43	83,450
14 Jun 21	88.26000 -0.49	88.83	87.81	88.83	95,566
11 Jun 21	88.75000 +0.85	89.01	88.37	88.37	59,956
10 Jun 21	87.90000 +0.33	88.53	87.21	88.53	90,462
09 Jun 21	87.57000 -1.29	89.10	87.43	89.00	76,118
08 Jun 21	88.86000 +1.01	88.90	87.18	87.65	83,117
07 Jun 21	87.85000 +0.06	88.08	86.96	87.89	104,924
04 Jun 21	87.79000 -0.29	88.26	87.11	88.26	62,385
03 Jun 21	88.08000 +0.36	88.13	86.27	87.26	66,624
02 Jun 21	87.72000 -1.50	89.30	87.16	89.30	97,970
01 Jun 21	89.22000 -0.13	90.88	88.84	90.20	122,955
28 May 21	89.35000 +1.36	89.52	87.05	88.51	113,204
27 May 21	87.99000 +2.34	88.58	85.95	87.00	88,059
26 May 21	85.65000 +2.93	86.04	82.80	83.52	124,190
25 May 21	82.72000 -1.18	84.79	82.51	83.92	91,915
24 May 21	83.90000 +0.51	84.18	83.17	84.14	67,284
21 May 21	83.39000 +0.90	83.78	82.57	83.73	88,778
20 May 21	82.49000 -0.26	82.80	81.20	82.46	154,284
19 May 21	82.75000 -0.61	83.46	80.63	81.92	105,167
18 May 21	83.36000 -2.59	85.95	83.28	85.30	79,239
17 May 21	85.95000 -0.35	86.59	77.80	77.80	99,978
14 May 21	86.30000 +1.79	86.51	84.65	85.18	89,473
13 May 21	84.51000 +2.71	85.27	81.81	81.81	96,498
12 May 21	81.80000 -2.99	86.46	81.48	86.01	151,258
11 May 21	84.79000 -3.10	87.49	84.67	86.93	131,851
10 May 21	87.89000 -2.03	90.41	87.89	90.41	108,814
07 May 21	89.92000 -0.50	90.77	89.76	89.90	108,859
06 May 21	90.42000 +0.35	90.59	89.00	90.36	101,338
05 May 21	90.07000 -0.25	91.11	89.96	90.54	83,181
04 May 21	90.32000 -1.00	91.97	89.13	90.73	68,446
03 May 21	91.32000 +2.08	91.58	89.22	90.33	201,590
30 Apr 21	89.24000 -1.18	90.04	88.50	89.37	162,932
29 Apr 21	90.42000 +0.08	91.42	89.41	91.11	89,945
28 Apr 21	90.34000 +0.47	90.54	89.09	90.54	93,155
27 Apr 21	89.87000 +0.86	92.42	88.52	89.85	95,487
26 Apr 21	89.01000 +1.10	89.39	86.26	87.42	93,402
23 Apr 21	87.91000 +1.95	88.57	86.39	87.42	139,572
22 Apr 21	85.96000 -0.80	87.62	85.88	87.51	89,803
21 Apr 21	86.76000 +1.59	87.72	82.36	85.00	95,527
20 Apr 21	85.17000 -2.56	87.62	83.95	87.02	76,835
19 Apr 21	87.73000 -0.25	88.57	86.70	87.66	81,878
16 Apr 21	87.98000 +1.10	88.32	86.27	87.82	93,788
15 Apr 21	86.88000 +0.23	87.41	84.79	87.41	51,144
14 Apr 21	86.65000 +1.32	88.51	85.57	85.57	88,384
13 Apr 21	85.33000 -1.44	86.76	84.34	86.76	92,178
12 Apr 21	86.77000 +0.11	87.44	85.29	87.00	66,913
09 Apr 21	86.66000 +0.93	87.22	84.75	85.61	103,333
08 Apr 21	85.73000 +0.97	86.17	83.90	85.02	71,955
07 Apr 21	84.76000 -1.78	87.02	84.08	86.75	65,428
06 Apr 21	86.54000 +0.30	87.84	86.30	86.45	106,526
05 Apr 21	86.24000 +1.90	86.36	84.60	85.00	119,564
01 Apr 21	84.34000 +0.87	84.84	82.04	83.55	66,088
31 Mar 21	83.47000 +1.49	84.49	81.67	82.13	166,726
30 Mar 21	81.98000 +0.55	82.59	81.05	81.68	91,280
29 Mar 21	81.43000 -1.85	84.50	81.32	82.81	106,571
26 Mar 21	83.28000 +0.17	84.35	81.67	83.91	132,058
25 Mar 21	83.11000 +2.80	83.50	79.02	79.95	113,880
24 Mar 21	80.31000 -0.23	83.81	80.28	81.50	97,687
23 Mar 21	80.54000 -3.07	83.43	80.07	82.09	138,354
22 Mar 21	83.61000 -1.61	84.85	82.92	84.85	72,184
19 Mar 21	85.22000 -1.41	86.66	84.60	86.66	316,132
18 Mar 21	86.63000 -0.72	89.80	85.59	87.50	243,856
17 Mar 21	87.35000 +3.18	87.43	84.22	84.43	181,083
16 Mar 21	84.17000 -1.23	85.57	82.82	84.83	160,442
15 Mar 21	85.40000 -0.60	85.96	84.06	85.56	120,732
12 Mar 21	86.00000 -0.20	87.49	85.22	86.65	201,386
11 Mar 21	86.20000 -1.81	88.56	85.83	88.53	167,692
10 Mar 21	88.01000 +2.34	88.34	85.22	85.68	131,090
09 Mar 21	85.67000 -0.95	87.02	85.26	87.02	168,534
08 Mar 21	86.62000 -1.22	87.82	85.37	87.37	125,950
05 Mar 21	87.84000 +1.22	89.69	85.80	88.59	242,304
04 Mar 21	86.62000 +0.75	87.42	84.18	85.97	220,878
03 Mar 21	85.87000 +1.95	86.90	84.26	84.26	160,972
02 Mar 21	83.92000 -0.08	84.67	82.43	84.12	204,098
01 Mar 21	84.00000 +4.95	84.89	80.37	80.81	317,783
26 Feb 21	79.05000 -1.08	80.73	78.48	80.43	169,931
25 Feb 21	80.13000 -3.37	83.83	80.06	83.47	107,309
24 Feb 21	83.50000 +0.19	84.61	83.20	83.97	178,493
23 Feb 21	83.31000 +1.09	83.67	81.66	82.04	163,062
22 Feb 21	82.22000 +2.42	82.99	78.96	78.96	138,866
19 Feb 21	79.80000 -0.67	80.82	78.25	80.72	149,759
18 Feb 21	80.47000 +2.80	80.98	77.14	77.54	185,007
17 Feb 21	77.67000 +1.23	77.88	75.60	75.75	145,431
16 Feb 21	76.44000 +2.81	76.96	74.37	74.43	238,343
12 Feb 21	73.63000 +1.81	73.81	70.43	70.71	161,053
11 Feb 21	71.82000 -3.54	74.15	65.14	74.15	541,222
10 Feb 21	75.36000 -0.22	76.87	74.95	75.40	100,819
09 Feb 21	75.58000 +0.52	75.89	73.77	75.02	87,086
08 Feb 21	75.06000 +0.30	76.38	74.28	75.28	85,428
05 Feb 21	74.76000 +1.09	74.91	72.94	74.65	97,950
04 Feb 21	73.67000 +1.91	73.77	71.76	71.76	75,089
03 Feb 21	71.76000 -0.29	72.68	71.38	71.65	150,328
02 Feb 21	72.05000 +0.44	73.16	71.40	72.71	137,626
01 Feb 21	71.61000 +2.09	71.84	68.50	70.49	144,428
29 Jan 21	69.52000 -3.38	72.75	69.52	72.75	120,415
28 Jan 21	72.90000 +1.10	73.88	71.89	73.02	134,340
27 Jan 21	71.80000 -1.97	72.85	70.38	71.86	151,157
26 Jan 21	73.77000 -2.63	77.47	73.71	77.47	106,178
25 Jan 21	76.40000 -0.32	76.96	74.96	75.91	125,650
22 Jan 21	76.72000 +0.40	76.97	75.04	75.32	117,634
21 Jan 21	76.32000 -1.82	78.60	75.74	78.60	91,086
20 Jan 21	78.14000 +1.02	78.57	76.84	76.96	94,967
19 Jan 21	77.12000 +1.09	77.75	75.36	76.63	113,385
15 Jan 21	76.03000 -1.98	77.25	74.78	76.39	95,864
14 Jan 21	78.01000 +1.96	78.56	76.39	76.56	99,369
13 Jan 21	76.05000 -2.38	78.57	75.75	78.40	85,795
12 Jan 21	78.43000 +1.44	78.79	76.69	76.79	97,501
11 Jan 21	76.99000 +0.80	77.20	73.90	74.18	91,929
08 Jan 21	76.19000 -0.88	77.66	74.90	77.15	99,062
07 Jan 21	77.07000 +0.11	78.40	76.26	77.39	105,418
06 Jan 21	76.96000 +3.90	78.50	74.67	74.67	200,233
05 Jan 21	73.06000 +2.08	74.01	70.62	70.81	107,294
04 Jan 21	70.98000 -2.44	74.14	70.38	74.14	134,538
31 Dec 20	73.42000 +0.29	73.97	71.82	73.04	89,296
30 Dec 20	73.13000 +0.98	74.21	72.15	72.15	74,397
29 Dec 20	72.15000 -1.09	73.79	70.95	73.45	99,551
28 Dec 20	73.24000 +0.15	73.77	72.60	73.77	81,459
24 Dec 20	73.09000 -0.52	73.92	72.16	73.91	52,299
23 Dec 20	73.61000 +1.59	74.03	72.10	72.93	72,662
22 Dec 20	72.02000 -0.41	72.63	71.09	72.51	84,873
21 Dec 20	72.43000 -1.57	72.94	70.72	72.37	174,671
18 Dec 20	74.00000 +0.99	74.37	72.29	72.90	711,277
17 Dec 20	73.01000 +1.32	73.13	70.75	72.22	139,461
16 Dec 20	71.69000 -1.50	73.59	71.41	73.51	123,484
15 Dec 20	73.19000 +2.79	73.74	71.06	71.34	132,439
14 Dec 20	70.40000 -0.87	72.18	70.37	72.16	176,805
11 Dec 20	71.27000 -0.12	72.36	70.47	70.62	109,669
10 Dec 20	71.39000 -0.97	72.58	70.79	71.62	106,538
09 Dec 20	72.36000 -0.33	73.93	71.76	73.30	123,576
08 Dec 20	72.69000 +0.95	72.97	71.00	71.00	157,299
07 Dec 20	71.74000 -0.38	72.94	71.00	72.13	102,211
04 Dec 20	72.12000 +1.99	72.40	70.70	70.82	110,237
03 Dec 20	70.13000 -0.27	71.75	69.90	70.53	111,077
02 Dec 20	70.40000 +0.90	70.78	68.98	69.16	181,900
01 Dec 20	69.50000 +0.97	70.07	68.65	69.76	144,078
30 Nov 20	68.53000 -2.23	70.65	68.18	70.35	206,852
27 Nov 20	70.76000 -0.60	71.52	70.08	71.36	75,841
25 Nov 20	71.36000 -1.32	72.54	70.35	72.04	165,550
24 Nov 20	72.68000 +2.36	72.80	70.74	70.85	175,209
23 Nov 20	70.32000 +1.89	71.25	68.86	69.41	198,758
20 Nov 20	68.43000 -0.01	68.50	67.80	67.80	165,270
19 Nov 20	68.44000 +0.12	68.49	66.86	67.99	224,141
18 Nov 20	68.32000 +1.78	68.96	66.90	67.25	289,979
17 Nov 20	66.54000 +0.27	66.80	64.50	65.93	300,851
16 Nov 20	66.27000 +2.30	66.86	65.29	66.26	275,582
13 Nov 20	63.97000 +2.39	64.36	62.56	62.56	115,343
12 Nov 20	61.58000 -1.85	63.48	61.29	62.40	240,241
11 Nov 20	63.43000 -0.31	64.49	61.88	63.89	206,821
10 Nov 20	63.74000 +4.27	64.33	59.04	59.47	331,083
09 Nov 20	59.47000 +5.36	61.99	58.51	58.79	319,646
06 Nov 20	54.11000 -0.10	54.52	53.37	54.22	107,221
05 Nov 20	54.21000 +1.73	54.61	52.60	52.60	142,666
04 Nov 20	52.48000 -1.37	52.70	51.47	52.70	118,147
03 Nov 20	53.85000 +0.81	55.21	53.07	54.41	123,931
02 Nov 20	53.04000 +2.10	53.67	51.63	52.00	216,766
30 Oct 20	50.94000 +1.44	51.20	49.41	49.41	147,911
29 Oct 20	49.50000 -1.54	53.44	48.57	52.83	281,257
28 Oct 20	51.04000 -1.33	51.77	50.26	51.08	148,448
27 Oct 20	52.37000 -0.68	53.38	52.26	53.05	117,009
26 Oct 20	53.05000 -1.40	54.01	51.72	53.64	188,576
23 Oct 20	54.45000 -0.97	56.30	54.29	55.54	122,868
22 Oct 20	55.42000 +1.32	55.48	53.88	54.38	157,263
21 Oct 20	54.10000 -0.78	54.99	54.01	54.75	76,299
20 Oct 20	54.88000 +0.28	55.56	54.62	55.24	77,066
19 Oct 20	54.60000 -1.77	56.87	54.53	56.86	107,335
16 Oct 20	56.37000 +1.23	56.69	54.61	55.24	131,883
15 Oct 20	55.14000 +0.10	55.18	53.61	54.45	276,096
14 Oct 20	55.04000 +0.04	55.50	54.31	55.00	179,863
13 Oct 20	55.00000 -0.48	55.14	53.45	54.67	175,482
12 Oct 20	55.48000 +0.74	55.85	54.34	54.96	149,638
09 Oct 20	54.74000 +1.29	54.75	53.58	53.84	171,645
08 Oct 20	53.45000 -0.01	54.21	53.00	53.98	114,307
07 Oct 20	53.46000 +1.13	53.66	51.98	52.99	215,325
06 Oct 20	52.33000 +0.52	54.35	52.04	52.43	208,000
05 Oct 20	51.81000 +0.70	52.13	51.34	51.52	116,742
02 Oct 20	51.11000 +0.56	51.67	49.40	49.62	113,345
01 Oct 20	50.55000 +1.04	50.62	49.17	49.70	198,803
30 Sep 20	49.51000 -0.52	50.91	49.30	50.16	177,406
29 Sep 20	50.03000 -0.80	50.72	49.47	50.54	127,928
28 Sep 20	50.83000 +1.29	51.45	50.28	50.28	130,344
25 Sep 20	49.54000 +0.04	49.88	48.78	49.47	114,164
24 Sep 20	49.50000 -0.26	50.66	48.98	50.05	214,561
23 Sep 20	49.76000 -0.77	51.26	49.67	50.39	270,762
22 Sep 20	50.53000 -0.05	51.12	49.57	50.62	253,783
21 Sep 20	50.58000 -3.92	53.51	49.91	53.51	607,619
18 Sep 20	54.50000 +0.70	55.17	53.91	55.01	617,050
17 Sep 20	53.80000 +0.34	53.95	51.91	52.90	158,767
16 Sep 20	53.46000 +1.45	54.28	51.41	52.07	266,910
15 Sep 20	52.01000 -0.58	52.78	51.41	52.73	343,984
14 Sep 20	52.59000 +1.19	52.76	51.56	51.82	173,532
11 Sep 20	51.40000 +0.87	51.74	50.50	50.66	209,566
10 Sep 20	50.53000 +0.03	51.27	50.40	50.97	313,049
09 Sep 20	50.50000 -0.23	51.13	49.53	51.13	272,199
08 Sep 20	50.73000 -0.42	51.33	50.00	50.33	244,137
04 Sep 20	51.15000 -1.11	53.52	50.89	53.41	147,895
03 Sep 20	52.26000 -1.50	54.05	51.94	53.63	316,334
02 Sep 20	53.76000 +1.14	53.85	52.12	52.62	141,747
01 Sep 20	52.62000 +0.72	52.68	51.12	51.45	169,322
31 Aug 20	51.90000 -0.95	52.57	51.26	52.57	223,930
28 Aug 20	52.85000 +0.60	53.25	52.12	52.72	110,536
27 Aug 20	52.25000 +1.05	52.72	51.53	51.74	166,605
26 Aug 20	51.20000 +0.26	51.22	50.38	50.71	159,450
25 Aug 20	50.94000 +0.12	51.55	50.28	51.14	131,030
24 Aug 20	50.82000 +0.91	50.93	49.63	50.29	471,700
21 Aug 20	49.91000 -0.49	50.85	49.04	50.18	120,368
20 Aug 20	50.40000 -1.25	51.10	50.01	50.85	178,219
19 Aug 20	51.65000 +0.80	52.11	50.55	50.84	211,952
18 Aug 20	50.85000 -1.13	51.99	50.20	51.66	128,118
17 Aug 20	51.98000 -1.32	53.26	51.74	53.23	96,225
14 Aug 20	53.30000 +0.41	53.64	52.26	52.33	84,483
13 Aug 20	52.89000 -0.73	53.90	52.53	52.87	150,668
12 Aug 20	53.62000 -0.18	54.56	52.81	54.56	133,949
11 Aug 20	53.80000 +0.02	55.26	53.62	54.59	169,354
10 Aug 20	53.78000 +1.28	54.67	52.96	52.98	193,860
07 Aug 20	52.50000 +1.00	52.73	51.09	51.18	124,686
06 Aug 20	51.50000 +0.05	51.96	51.18	51.49	157,322
05 Aug 20	51.45000 +2.20	51.45	49.76	50.06	154,123
04 Aug 20	49.25000 +0.39	49.53	48.01	48.81	208,956
03 Aug 20	48.86000 +0.78	49.06	46.97	48.24	248,324
31 Jul 20	48.08000 -0.09	48.40	46.31	47.67	443,259
30 Jul 20	48.17000 -1.39	51.76	47.73	51.76	489,964
29 Jul 20	49.56000 -1.37	51.79	49.07	51.17	323,617
28 Jul 20	50.93000 -1.12	52.72	50.92	51.70	169,295
27 Jul 20	52.05000 +0.08	52.67	51.48	51.84	146,149
24 Jul 20	51.97000 -0.27	52.87	51.69	52.47	157,825
23 Jul 20	52.24000 -0.38	53.06	51.78	52.48	249,861
22 Jul 20	52.62000 +0.64	53.46	51.91	51.91	258,187
21 Jul 20	51.98000 +1.24	53.20	51.45	51.45	485,119
20 Jul 20	50.74000 -1.84	52.61	50.19	52.20	154,219
17 Jul 20	52.58000 -0.45	54.42	52.45	53.13	180,598
16 Jul 20	53.03000 -1.43	54.26	52.46	54.26	371,019
15 Jul 20	54.46000 +2.33	55.22	53.70	54.22	372,497
14 Jul 20	52.13000 +1.58	52.57	49.81	50.53	631,876
13 Jul 20	50.55000 -1.34	53.63	50.45	52.32	904,375
10 Jul 20	51.89000 +0.74	52.71	51.34	51.34	636,164
09 Jul 20	51.15000 -1.67	52.89	51.06	52.82	373,598
08 Jul 20	52.82000 -0.56	54.76	52.65	53.01	437,507
07 Jul 20	53.38000 -3.51	56.21	53.33	56.02	250,618
06 Jul 20	56.89000 -0.05	58.54	56.49	58.53	330,385
02 Jul 20	56.94000 +0.44	58.93	56.54	57.72	171,481
01 Jul 20	56.50000 -2.21	59.48	56.38	58.88	130,654
30 Jun 20	58.71000 +0.13	59.25	57.50	57.89	133,400
29 Jun 20	58.58000 +4.24	58.99	55.32	55.45	186,108
26 Jun 20	54.34000 -2.32	56.14	54.12	55.92	302,952
25 Jun 20	56.66000 +1.71	56.69	54.45	54.45	153,894
24 Jun 20	54.95000 -2.60	57.39	54.56	56.35	234,094
23 Jun 20	57.55000 -0.81	59.21	56.94	59.21	161,743
22 Jun 20	58.36000 +0.60	58.37	56.61	57.43	213,149
19 Jun 20	57.76000 -1.17	59.99	57.12	59.76	453,683
18 Jun 20	58.93000 -0.73	60.23	58.33	58.73	102,484
17 Jun 20	59.66000 -2.28	62.06	59.17	62.06	113,760
16 Jun 20	61.94000 +2.04	63.57	61.43	62.90	135,664
15 Jun 20	59.90000 +2.29	61.00	55.41	55.41	146,696
12 Jun 20	57.61000 +1.25	59.81	55.50	59.18	252,304
11 Jun 20	56.36000 -7.67	60.90	56.03	60.43	225,147
10 Jun 20	64.03000 -3.70	66.91	63.74	66.91	227,377
09 Jun 20	67.73000 -3.25	69.66	66.74	69.27	188,223
08 Jun 20	70.98000 -0.37	73.53	70.33	72.19	221,957
05 Jun 20	71.35000 +5.67	74.24	68.22	68.76	314,825
04 Jun 20	65.68000 +1.29	66.66	61.78	61.78	252,492
03 Jun 20	64.39000 +2.50	65.14	62.76	63.27	174,735
02 Jun 20	61.89000 +0.24	62.62	60.97	62.27	122,270
01 Jun 20	61.65000 +1.35	62.75	60.17	60.66	168,458
29 May 20	60.30000 -2.13	61.55	59.57	61.55	222,540
28 May 20	62.43000 -2.54	66.10	62.29	65.77	321,952
27 May 20	64.97000 +4.50	65.05	61.22	62.21	305,280
26 May 20	60.47000 +5.06	61.98	57.61	57.76	257,757
22 May 20	55.41000 -0.05	56.01	54.36	55.46	113,207
21 May 20	55.46000 +0.14	56.53	54.71	54.98	179,713
20 May 20	55.32000 +2.36	55.59	53.97	54.45	156,406
19 May 20	52.96000 -1.80	55.19	52.94	54.29	167,066
18 May 20	54.76000 +4.98	55.00	51.89	51.89	174,379
15 May 20	49.78000 +0.06	50.95	49.00	49.53	171,409
14 May 20	49.72000 +0.68	49.94	45.93	47.91	291,605
13 May 20	49.04000 -1.07	49.65	47.80	49.65	321,001
12 May 20	50.11000 -1.27	51.78	50.10	51.61	286,017
11 May 20	51.38000 -3.11	53.60	51.00	53.60	258,937
08 May 20	54.49000 +2.95	54.49	52.47	52.95	130,740
07 May 20	51.54000 +0.45	52.22	51.00	51.73	152,515
06 May 20	51.09000 +1.39	52.43	49.58	49.83	210,948
05 May 20	49.70000 -1.34	52.58	49.45	52.29	384,291
04 May 20	51.04000 +0.70	51.15	48.73	49.88	198,360
01 May 20	50.34000 -0.80	51.19	48.81	49.93	212,906
30 Apr 20	51.14000 -4.55	55.59	49.01	52.03	348,597
29 Apr 20	55.69000 +4.22	56.52	52.67	52.89	248,900
28 Apr 20	51.47000 +2.36	51.94	49.42	50.34	187,933
27 Apr 20	49.11000 +2.51	49.99	46.80	46.80	168,586
24 Apr 20	46.60000 -1.94	48.92	46.30	48.84	238,107
23 Apr 20	48.54000 +0.99	49.87	47.62	47.62	236,947
22 Apr 20	47.55000 +0.56	48.39	46.55	48.16	293,561
21 Apr 20	46.99000 -0.76	47.65	45.98	46.65	287,152
20 Apr 20	47.75000 -0.25	48.17	46.11	46.80	281,314
17 Apr 20	48.00000 +2.71	48.68	46.77	46.77	244,710
16 Apr 20	45.29000 +0.43	45.78	43.16	44.75	374,079
15 Apr 20	44.86000 -1.14	45.98	43.29	45.84	414,317
14 Apr 20	46.00000 +1.41	46.83	45.03	45.72	394,535
13 Apr 20	44.59000 -3.22	47.23	43.87	47.23	271,354
09 Apr 20	47.81000 +0.46	49.55	46.72	48.68	313,890
08 Apr 20	47.35000 +1.81	47.94	45.76	46.46	181,242
07 Apr 20	45.54000 +1.44	47.78	44.32	45.51	305,440
06 Apr 20	44.10000 +1.97	45.07	43.00	44.20	239,475
03 Apr 20	42.13000 -1.64	44.10	40.86	43.33	156,412
02 Apr 20	43.77000 +0.28	45.05	41.75	43.19	153,952
01 Apr 20	43.49000 -3.84	45.60	43.10	45.31	303,928
31 Mar 20	47.33000 -1.01	49.17	46.16	48.03	222,712
30 Mar 20	48.34000 +0.36	48.83	45.86	47.50	431,544
27 Mar 20	47.98000 +0.05	49.44	44.81	46.88	480,727
26 Mar 20	47.93000 +7.34	48.48	40.61	41.05	310,945
25 Mar 20	40.59000 -2.87	44.88	40.45	43.71	335,614
24 Mar 20	43.46000 +2.38	46.14	41.62	43.66	686,573
23 Mar 20	41.08000 +3.53	41.92	36.11	37.35	454,744
20 Mar 20	37.55000 -1.70	41.34	36.54	39.57	482,617
19 Mar 20	39.25000 +7.64	39.95	30.65	31.13	346,542
18 Mar 20	31.61000 -5.63	35.70	30.46	35.08	370,561
17 Mar 20	37.24000 -3.23	41.27	35.10	41.27	446,200
16 Mar 20	40.47000 -3.64	41.90	39.25	41.90	491,961
13 Mar 20	44.11000 -1.38	48.17	42.96	48.17	632,332
12 Mar 20	45.49000 -12.21	53.34	45.26	53.34	408,514
11 Mar 20	57.70000 -5.33	61.25	57.43	61.19	349,445
10 Mar 20	63.03000 +3.96	63.75	58.26	60.98	733,922
09 Mar 20	59.07000 -6.26	63.33	59.00	63.33	420,218
06 Mar 20	65.33000 +0.02	65.75	62.77	62.80	207,941
05 Mar 20	65.31000 -3.54	67.51	64.36	66.92	489,078
04 Mar 20	68.85000 +1.55	69.47	67.16	68.43	339,406
03 Mar 20	67.30000 +0.05	70.00	65.71	68.03	309,752
02 Mar 20	67.25000 +3.18	67.28	63.11	64.37	493,271
28 Feb 20	64.07000 -3.58	67.04	63.34	65.65	521,039
27 Feb 20	67.65000 -1.89	68.90	66.42	68.02	551,423
26 Feb 20	69.54000 -0.04	70.65	68.52	70.21	225,030
25 Feb 20	69.58000 -2.28	71.93	69.18	71.93	346,799
24 Feb 20	71.86000 -2.43	72.51	71.51	71.87	310,178
21 Feb 20	74.29000 -0.34	74.53	73.81	74.44	186,043
20 Feb 20	74.63000 +0.65	74.76	73.75	73.75	198,149
19 Feb 20	73.98000 -0.15	74.53	73.90	74.20	271,629
18 Feb 20	74.13000 -0.04	74.17	73.45	73.85	315,042
14 Feb 20	74.17000 +0.42	74.27	73.26	73.65	270,285
13 Feb 20	73.75000 -0.26	74.08	73.40	73.40	204,396
12 Feb 20	74.01000 +0.36	74.50	73.19	73.69	273,706
11 Feb 20	73.65000 +1.50	75.62	70.21	70.37	383,874
10 Feb 20	72.15000 +0.30	72.94	71.40	71.62	247,924
07 Feb 20	71.85000 -1.80	73.45	71.76	73.20	181,436
06 Feb 20	73.65000 +0.53	74.45	72.67	73.22	198,895
05 Feb 20	73.12000 +1.73	73.16	71.72	72.05	189,348
04 Feb 20	71.39000 +1.08	72.04	71.02	71.51	196,131
03 Feb 20	70.31000 +0.54	71.39	70.09	70.09	225,677
31 Jan 20	69.77000 -2.86	72.27	69.40	72.22	166,553
30 Jan 20	72.63000 -0.68	73.74	72.24	72.83	124,944
29 Jan 20	73.31000 -0.14	73.84	72.87	73.64	245,518
28 Jan 20	73.45000 +1.20	74.00	72.19	72.74	142,893
27 Jan 20	72.25000 -0.93	72.63	71.48	71.88	171,694
24 Jan 20	73.18000 -1.25	74.57	72.03	74.52	245,036
23 Jan 20	74.43000 +0.63	74.47	73.01	74.05	550,395
22 Jan 20	73.80000 -2.73	76.53	73.38	76.53	490,727
21 Jan 20	76.53000 -1.86	78.66	75.38	76.99	359,555
17 Jan 20	78.39000 -0.88	79.91	78.13	79.82	190,197
16 Jan 20	79.27000 +0.91	79.65	78.35	78.94	162,652
15 Jan 20	78.36000 +1.17	78.82	76.95	76.95	259,081
14 Jan 20	77.19000 -0.10	77.25	75.90	76.74	323,947
13 Jan 20	77.29000 +2.30	77.30	74.49	74.53	413,726
10 Jan 20	74.99000 -1.71	76.75	74.99	76.65	121,498
09 Jan 20	76.70000 +0.60	77.41	76.07	76.20	170,485
08 Jan 20	76.10000 -0.27	77.15	76.00	76.27	125,070
07 Jan 20	76.37000 -0.46	76.82	76.02	76.27	121,819
06 Jan 20	76.83000 -0.80	77.52	76.52	77.20	179,240
03 Jan 20	77.63000 +0.78	77.70	75.75	75.75	326,240
02 Jan 20	76.85000 +0.93	76.93	75.67	76.25	145,873
31 Dec 19	75.92000 -0.28	76.87	75.84	76.16	150,618
30 Dec 19	76.20000 -0.34	76.76	75.79	76.40	254,181
27 Dec 19	76.54000 -0.03	77.42	76.18	76.51	134,583
26 Dec 19	76.57000 -0.79	77.56	76.24	77.35	182,553
24 Dec 19	77.36000 +0.14	77.68	76.93	77.32	103,399
23 Dec 19	77.22000 +0.12	77.70	76.76	76.87	121,765
20 Dec 19	77.10000 -0.33	77.84	76.86	77.25	403,704
19 Dec 19	77.43000 -0.16	77.95	77.03	77.83	200,471
18 Dec 19	77.59000 -1.08	78.56	76.89	78.50	264,205
17 Dec 19	78.67000 +0.49	79.59	77.31	78.50	290,370
16 Dec 19	78.18000 -4.13	83.32	77.66	82.97	285,908
13 Dec 19	82.31000 +0.21	82.41	81.23	82.00	216,168
12 Dec 19	82.10000 +1.29	82.57	80.66	81.30	313,931
11 Dec 19	80.81000 -0.68	81.78	79.96	81.73	287,044
10 Dec 19	81.49000 -0.48	82.43	81.08	82.23	194,755
09 Dec 19	81.97000 -0.90	83.37	81.08	82.51	364,177
06 Dec 19	82.87000 +1.34	84.14	82.00	82.62	375,596
05 Dec 19	81.53000 -0.63	82.64	80.43	82.47	273,013
04 Dec 19	82.16000 -0.37	83.53	82.00	83.06	125,283
03 Dec 19	82.53000 -0.45	82.89	81.99	82.20	88,794
02 Dec 19	82.98000 -0.70	83.86	82.37	83.72	160,194
29 Nov 19	83.68000 -0.40	84.16	83.40	83.57	51,197
27 Nov 19	84.08000 -1.02	85.37	84.00	85.17	100,340
26 Nov 19	85.10000 -1.19	86.26	84.80	86.13	121,390
25 Nov 19	86.29000 +2.66	86.61	83.90	84.15	222,018
22 Nov 19	83.63000 -0.10	85.08	83.20	84.43	150,906
21 Nov 19	83.73000 +0.10	84.01	82.82	84.00	149,447
20 Nov 19	83.63000 -0.65	84.95	82.55	84.03	169,457
19 Nov 19	84.28000 +0.54	84.93	82.62	83.87	132,430
18 Nov 19	83.74000 -1.97	85.29	83.20	85.24	162,450
15 Nov 19	85.71000 +0.32	86.55	85.44	86.03	131,883
14 Nov 19	85.39000 +0.43	85.49	84.29	84.94	110,349
13 Nov 19	84.96000 -1.24	85.84	84.61	85.84	77,880
12 Nov 19	86.20000 +0.61	86.55	85.44	85.80	101,308
11 Nov 19	85.59000 -0.69	86.16	85.19	85.99	83,994
08 Nov 19	86.28000 +0.00	86.83	85.81	86.38	106,922
07 Nov 19	86.28000 +1.37	87.04	85.58	85.78	122,961
06 Nov 19	84.91000 -1.17	85.83	84.44	85.72	171,085
05 Nov 19	86.08000 +0.09	87.00	85.52	86.39	162,131
04 Nov 19	85.99000 +0.97	86.53	84.78	85.95	133,175
01 Nov 19	85.02000 +1.04	85.49	84.09	84.73	167,264
31 Oct 19	83.98000 +1.56	85.59	82.80	82.97	345,129
30 Oct 19	82.42000 +0.59	86.37	80.01	86.00	491,720
29 Oct 19	81.83000 +0.25	82.28	80.56	81.14	196,524
28 Oct 19	81.58000 +2.05	82.52	79.95	80.04	249,562
25 Oct 19	79.53000 -0.65	81.30	79.35	79.80	173,620
24 Oct 19	80.18000 +1.12	80.82	78.59	79.46	208,811
23 Oct 19	79.06000 -1.18	80.00	78.35	80.00	339,736
22 Oct 19	80.24000 -6.15	82.00	77.77	81.42	424,318
21 Oct 19	86.39000 -1.25	88.91	86.14	88.38	220,234
18 Oct 19	87.64000 -2.66	90.34	86.31	89.75	210,726
17 Oct 19	90.30000 +1.65	90.51	88.94	88.94	144,336
16 Oct 19	88.65000 +0.33	90.04	87.95	87.95	94,280
15 Oct 19	88.32000 +0.92	88.42	87.55	87.55	70,061
14 Oct 19	87.40000 +0.10	87.64	86.28	86.78	73,541
11 Oct 19	87.30000 +2.25	88.20	86.51	86.51	133,537
10 Oct 19	85.05000 +0.25	85.89	84.69	85.00	145,650
09 Oct 19	84.80000 +0.03	85.67	84.55	85.67	58,709
08 Oct 19	84.77000 -0.95	85.72	83.60	84.78	165,153
07 Oct 19	85.72000 +0.44	86.20	84.16	84.84	173,693
04 Oct 19	85.28000 +0.92	85.51	84.11	84.54	112,164
03 Oct 19	84.36000 -0.99	85.28	83.43	85.03	194,914
02 Oct 19	85.35000 -1.07	86.21	84.50	85.49	154,983
01 Oct 19	86.42000 -3.74	90.94	85.77	90.94	153,730
30 Sep 19	90.16000 +0.31	90.89	89.80	90.19	263,685
27 Sep 19	89.85000 -0.44	90.91	89.23	90.80	217,338
26 Sep 19	90.29000 -1.22	92.05	90.21	91.51	231,115
25 Sep 19	91.51000 +3.23	91.74	87.81	88.41	335,968
24 Sep 19	88.28000 -1.38	89.86	87.08	89.65	206,781
23 Sep 19	89.66000 +1.77	89.92	87.53	87.81	239,201
20 Sep 19	87.89000 +1.39	88.04	86.40	86.68	515,875
19 Sep 19	86.50000 -0.87	88.18	86.48	87.83	158,403
18 Sep 19	87.37000 +0.26	88.04	86.59	87.09	147,144
17 Sep 19	87.11000 -0.38	87.90	85.59	87.12	219,085
16 Sep 19	87.49000 -2.15	90.08	87.24	89.02	163,475
13 Sep 19	89.64000 +1.62	89.89	88.37	88.83	171,114
12 Sep 19	88.02000 +0.54	88.70	86.75	87.94	233,458
11 Sep 19	87.48000 +1.81	87.71	85.23	86.17	137,667
10 Sep 19	85.67000 +2.58	85.73	82.18	83.25	250,906
09 Sep 19	83.09000 +1.13	83.19	81.92	81.98	135,578
06 Sep 19	81.96000 -0.48	82.86	81.80	82.21	90,068
05 Sep 19	82.44000 +2.84	83.72	80.27	80.27	315,239
04 Sep 19	79.60000 +0.02	80.63	79.26	80.43	131,087
03 Sep 19	79.58000 -2.64	82.00	79.24	82.00	136,083
30 Aug 19	82.22000 -0.17	83.15	81.98	82.85	85,864
29 Aug 19	82.39000 +2.52	82.50	80.69	80.69	145,454
28 Aug 19	79.87000 +0.86	80.02	77.95	78.61	112,437
27 Aug 19	79.01000 -0.38	80.39	78.61	80.03	107,422
26 Aug 19	79.39000 +0.65	80.00	78.36	79.78	127,824
23 Aug 19	78.74000 -3.17	82.32	78.45	81.19	214,534
22 Aug 19	81.91000 +0.24	82.73	81.58	81.59	195,770
21 Aug 19	81.67000 +0.19	82.46	81.41	82.35	117,543
20 Aug 19	81.48000 -0.76	82.15	81.04	81.89	214,768
19 Aug 19	82.24000 -0.35	83.32	81.99	83.18	213,661
16 Aug 19	82.59000 +0.77	82.89	81.93	82.42	142,928
15 Aug 19	81.82000 +0.52	83.01	81.03	81.49	170,824
14 Aug 19	81.30000 -1.51	81.66	80.10	81.35	155,937
13 Aug 19	82.81000 +0.75	83.87	82.05	82.05	106,927
12 Aug 19	82.06000 -1.24	83.14	81.95	82.75	117,852
09 Aug 19	83.30000 -0.71	84.01	82.47	83.76	182,316
08 Aug 19	84.01000 +1.59	84.29	82.73	83.09	134,839
07 Aug 19	82.42000 -0.40	83.05	81.12	81.54	180,878
06 Aug 19	82.82000 +1.35	83.01	81.25	81.98	134,057
05 Aug 19	81.47000 -2.76	83.16	80.23	82.32	325,092
02 Aug 19	84.23000 -0.70	84.49	83.16	84.35	166,762
01 Aug 19	84.93000 -1.06	86.64	84.50	86.17	292,185
31 Jul 19	85.99000 +6.99	86.97	80.38	81.85	524,452
30 Jul 19	79.00000 +0.21	79.32	77.77	78.09	181,213
29 Jul 19	78.79000 -0.25	79.46	78.43	79.05	204,210
26 Jul 19	79.04000 -0.07	79.61	78.74	79.30	133,044
25 Jul 19	79.11000 -1.10	79.99	78.76	79.99	205,379
24 Jul 19	80.21000 +1.19	80.27	78.18	78.69	220,307
23 Jul 19	79.02000 +0.61	79.21	77.98	78.75	252,905
22 Jul 19	78.41000 -0.48	79.82	78.26	79.07	143,654
19 Jul 19	78.89000 +0.41	79.43	78.32	78.61	223,832
18 Jul 19	78.48000 -0.22	79.44	77.99	78.61	151,882
17 Jul 19	78.70000 -1.10	79.88	78.47	79.52	128,748
16 Jul 19	79.80000 -0.31	80.60	79.53	79.86	184,245
15 Jul 19	80.11000 -0.99	81.88	79.88	81.12	102,082
12 Jul 19	81.10000 +0.61	81.44	80.05	80.34	154,436
11 Jul 19	80.49000 -0.67	81.32	80.27	81.28	149,157
10 Jul 19	81.16000 -0.99	82.68	80.88	82.51	115,941
09 Jul 19	82.15000 +0.25	82.21	80.93	81.45	239,855
08 Jul 19	81.90000 -0.43	82.40	81.51	82.17	171,013
05 Jul 19	82.33000 -1.11	82.95	81.23	82.95	256,207
03 Jul 19	83.44000 +0.19	83.77	82.79	83.44	91,817
02 Jul 19	83.25000 -0.33	83.97	82.32	83.70	144,756
01 Jul 19	83.58000 +0.67	84.19	82.67	83.93	439,020
28 Jun 19	82.91000 +2.23	83.43	80.50	80.50	428,506
27 Jun 19	80.68000 -0.24	80.96	79.77	80.96	254,500
26 Jun 19	80.92000 +0.53	81.23	80.14	80.66	259,778
25 Jun 19	80.39000 +0.22	81.08	79.77	80.29	342,751
24 Jun 19	80.17000 -0.87	81.36	79.68	81.31	171,209
21 Jun 19	81.04000 +0.40	81.57	79.05	80.10	693,736
20 Jun 19	80.64000 +0.97	81.09	79.49	80.85	195,708
19 Jun 19	79.67000 +1.17	79.71	78.30	78.61	190,556
18 Jun 19	78.50000 +2.51	78.66	76.49	76.49	178,216
17 Jun 19	75.99000 +1.81	76.57	74.13	74.54	240,358
14 Jun 19	74.18000 -2.78	76.62	74.08	76.62	114,857
13 Jun 19	76.96000 +1.45	77.20	75.70	76.09	152,961
12 Jun 19	75.51000 +0.55	75.60	74.67	74.78	179,244
11 Jun 19	74.96000 +0.58	75.70	74.02	75.08	431,542
10 Jun 19	74.38000 +0.77	75.07	74.10	74.14	183,334
07 Jun 19	73.61000 +1.96	73.76	72.01	72.37	157,963
06 Jun 19	71.65000 +0.35	71.65	70.44	71.31	208,156
05 Jun 19	71.30000 +0.15	72.30	70.73	71.20	106,323
04 Jun 19	71.15000 +1.86	71.21	69.22	70.15	160,795
03 Jun 19	69.29000 -0.78	71.11	68.86	70.17	205,404
31 May 19	70.07000 +0.50	71.60	69.93	70.00	730,830
30 May 19	69.57000 -0.78	71.04	68.93	70.54	348,541
29 May 19	70.35000 -3.74	72.49	69.89	71.73	311,289
28 May 19	74.09000 -0.16	74.70	74.08	74.30	145,783
24 May 19	74.25000 +0.73	74.71	73.41	73.92	177,676
23 May 19	73.52000 -2.51	75.38	72.64	75.22	211,579
22 May 19	76.03000 +0.15	76.57	75.54	75.95	185,502
21 May 19	75.88000 +2.64	76.40	73.81	73.81	250,757
20 May 19	73.24000 +0.54	73.52	71.79	72.06	190,637
17 May 19	72.70000 -0.46	73.63	71.84	72.52	151,942
16 May 19	73.16000 +1.06	74.11	71.94	72.19	135,415
15 May 19	72.10000 -2.49	74.39	72.02	73.84	121,033
14 May 19	74.59000 +0.62	75.35	73.90	74.09	210,428
13 May 19	73.97000 -2.37	75.69	73.26	74.76	124,539
10 May 19	76.34000 -0.17	76.66	74.82	76.25	86,248
09 May 19	76.51000 +0.44	76.64	74.80	75.55	156,618
08 May 19	76.07000 -1.12	77.45	75.99	77.27	92,006
07 May 19	77.19000 -2.44	78.74	76.52	78.74	173,117
06 May 19	79.63000 -0.23	80.17	78.44	78.52	205,180
03 May 19	79.86000 +1.81	79.99	78.42	78.42	260,878
02 May 19	78.05000 +0.39	78.14	76.01	77.45	216,934
01 May 19	77.66000 +3.69	78.90	74.61	75.04	465,462
30 Apr 19	73.97000 +0.27	73.99	72.87	73.87	221,973
29 Apr 19	73.70000 +0.74	74.05	72.71	73.32	222,336
26 Apr 19	72.96000 +0.14	73.72	72.43	72.89	166,013
25 Apr 19	72.82000 -2.03	74.34	72.66	74.34	85,950
24 Apr 19	74.85000 -0.70	76.22	74.81	75.56	109,351
23 Apr 19	75.55000 +1.99	75.73	73.56	73.94	108,184
22 Apr 19	73.56000 -0.24	73.97	73.37	73.64	100,876
18 Apr 19	73.80000 -0.18	74.71	73.35	74.09	175,746
17 Apr 19	73.98000 -0.12	74.82	73.57	74.45	144,403
16 Apr 19	74.10000 +1.19	74.17	72.86	72.94	111,155
15 Apr 19	72.91000 -0.27	74.22	72.60	73.46	63,392
12 Apr 19	73.18000 +0.71	73.46	72.38	73.08	207,546
11 Apr 19	72.47000 +0.18	72.75	72.10	72.50	101,207
10 Apr 19	72.29000 +0.82	72.50	71.47	71.47	121,538
09 Apr 19	71.47000 -0.63	72.03	71.12	71.76	108,004
08 Apr 19	72.10000 -1.25	73.28	72.05	72.79	117,088
05 Apr 19	73.35000 -0.06	74.02	72.83	73.59	170,914
04 Apr 19	73.41000 +0.40	73.89	72.95	72.97	84,666
03 Apr 19	73.01000 +1.19	73.93	72.03	72.57	120,181
02 Apr 19	71.82000 -0.11	72.61	71.10	72.09	143,791
01 Apr 19	71.93000 +0.34	72.99	71.24	72.33	143,623
29 Mar 19	71.59000 +0.12	72.11	71.09	71.99	133,176
28 Mar 19	71.47000 +0.31	72.44	70.68	71.26	111,181
27 Mar 19	71.16000 +0.05	71.59	70.36	71.09	60,352
26 Mar 19	71.11000 +0.61	71.89	70.57	71.14	126,126
25 Mar 19	70.50000 +0.23	71.05	69.26	70.14	156,673
22 Mar 19	70.27000 -3.98	73.99	70.20	73.80	152,151
21 Mar 19	74.25000 +0.42	75.53	73.46	73.46	135,249
20 Mar 19	73.83000 -0.30	75.30	73.49	73.96	241,481
19 Mar 19	74.13000 +0.39	74.51	73.46	74.11	131,883
18 Mar 19	73.74000 +1.12	73.81	72.52	72.52	73,901
15 Mar 19	72.62000 +0.09	73.80	72.37	72.62	210,571
14 Mar 19	72.53000 -0.40	72.90	72.17	72.89	62,661
13 Mar 19	72.93000 +0.64	74.13	72.67	72.85	87,303
12 Mar 19	72.29000 -0.66	73.48	72.03	73.09	117,631
11 Mar 19	72.95000 -2.34	74.22	71.91	74.14	284,151
08 Mar 19	75.29000 -0.35	76.04	75.01	75.21	93,646
07 Mar 19	75.64000 -0.41	76.24	75.15	76.11	115,158
06 Mar 19	76.05000 -0.43	76.89	75.38	76.27	246,745
05 Mar 19	76.48000 +0.10	77.23	76.03	76.37	114,794
04 Mar 19	76.38000 -0.59	77.14	75.83	76.70	196,539
01 Mar 19	76.97000 -0.58	78.25	76.94	78.15	81,727
28 Feb 19	77.55000 +0.31	77.97	76.81	77.22	95,209
27 Feb 19	77.24000 -0.55	77.64	76.28	77.64	78,304
26 Feb 19	77.79000 -0.58	78.51	77.78	78.42	82,305
25 Feb 19	78.37000 -0.08	79.25	78.37	79.25	110,773
22 Feb 19	78.45000 +2.08	79.48	77.19	78.81	113,576
21 Feb 19	76.37000 -0.28	76.61	75.84	76.29	109,325
20 Feb 19	76.65000 +0.59	76.70	75.70	75.88	194,201
19 Feb 19	76.06000 +0.59	76.56	74.82	74.95	125,426
15 Feb 19	75.47000 +1.45	75.49	74.51	74.51	119,836
14 Feb 19	74.02000 -0.33	74.57	73.43	74.24	148,593
13 Feb 19	74.35000 +0.83	74.83	72.70	74.32	138,318
12 Feb 19	73.52000 +3.37	73.58	68.81	70.00	242,995
11 Feb 19	70.15000 +0.67	70.78	69.63	69.84	135,516
08 Feb 19	69.48000 +0.35	69.67	68.35	68.89	76,284
07 Feb 19	69.13000 -1.07	70.11	68.31	69.66	69,732
06 Feb 19	70.20000 -0.13	70.70	69.72	70.19	92,155
05 Feb 19	70.33000 -0.12	71.24	69.91	70.67	46,163
04 Feb 19	70.45000 +0.93	70.48	69.08	69.08	76,752
01 Feb 19	69.52000 +0.86	69.59	68.62	69.00	89,763
31 Jan 19	68.66000 -0.16	69.26	68.24	68.85	95,203
30 Jan 19	68.82000 +1.37	69.34	67.33	68.54	209,261
29 Jan 19	67.45000 +0.98	67.97	66.03	66.59	99,166
28 Jan 19	66.47000 -1.60	68.08	65.87	67.23	84,367
25 Jan 19	68.07000 -0.04	69.14	67.91	68.89	62,427
24 Jan 19	68.11000 +1.06	68.45	66.86	66.94	78,767
23 Jan 19	67.05000 -0.36	67.85	66.70	67.85	98,235
22 Jan 19	67.41000 -1.80	68.42	66.95	68.42	94,483
18 Jan 19	69.21000 +0.41	70.42	69.09	69.17	82,998
17 Jan 19	68.80000 +1.20	69.19	67.05	67.10	152,005
16 Jan 19	67.60000 +0.91	68.03	66.75	67.04	108,186
15 Jan 19	66.69000 -0.16	67.51	66.26	66.85	138,881
14 Jan 19	66.85000 -1.32	68.14	66.69	67.88	151,690
11 Jan 19	68.17000 -0.12	68.32	67.36	67.75	111,439
10 Jan 19	68.29000 +1.15	68.40	66.25	66.55	99,659
09 Jan 19	67.14000 +2.00	67.59	65.23	65.38	200,598
08 Jan 19	65.14000 +2.15	65.16	63.66	64.08	136,769
07 Jan 19	62.99000 +0.53	64.00	62.62	62.62	107,766
04 Jan 19	62.46000 +1.64	63.00	61.33	62.12	231,938
03 Jan 19	60.82000 -1.56	62.19	60.35	61.66	94,800
02 Jan 19	62.38000 -0.05	62.91	60.44	61.35	235,773
31 Dec 18	62.43000 +1.05	62.43	61.22	61.86	97,791
28 Dec 18	61.38000 +0.13	62.55	60.57	61.58	242,020
27 Dec 18	61.25000 +0.12	61.30	59.05	59.95	93,497
26 Dec 18	61.13000 +2.72	61.24	58.06	59.09	99,417
24 Dec 18	58.41000 -2.03	59.98	58.24	59.98	65,897
21 Dec 18	60.44000 -1.22	62.45	60.16	61.84	278,228
20 Dec 18	61.66000 -1.82	63.41	61.13	63.18	128,016
19 Dec 18	63.48000 -2.30	66.73	62.89	65.92	113,550
18 Dec 18	65.78000 -0.48	67.25	65.60	66.64	155,754
17 Dec 18	66.26000 -1.25	68.40	65.75	67.15	136,050
14 Dec 18	67.51000 -0.76	68.74	67.25	67.80	86,427
13 Dec 18	68.27000 -0.60	69.92	67.90	69.32	150,579
12 Dec 18	68.87000 +0.71	70.65	68.77	69.30	189,606
11 Dec 18	68.16000 -0.07	70.00	67.48	69.37	83,396
10 Dec 18	68.23000 +0.17	68.91	67.57	67.77	196,262
07 Dec 18	68.06000 -1.34	70.24	67.73	69.35	146,214
06 Dec 18	69.40000 +0.15	69.40	66.82	68.20	120,053
04 Dec 18	69.25000 -4.34	73.30	69.13	73.14	127,864
03 Dec 18	73.59000 +1.23	74.13	72.56	73.02	131,894
30 Nov 18	72.36000 +0.84	72.72	71.22	71.40	192,736
29 Nov 18	71.52000 -0.61	72.41	70.80	71.90	129,778
28 Nov 18	72.13000 +2.47	72.38	69.72	69.77	144,568
27 Nov 18	69.66000 -1.41	70.61	68.97	70.50	117,820
26 Nov 18	71.07000 -0.18	72.16	70.85	71.84	137,519
23 Nov 18	71.25000 -0.02	71.76	69.75	70.43	39,244
21 Nov 18	71.27000 +1.01	71.65	70.09	70.57	85,158
20 Nov 18	70.26000 -2.10	71.67	69.88	71.50	84,716
19 Nov 18	72.36000 -2.43	74.55	71.80	74.55	163,058
16 Nov 18	74.79000 +0.45	75.24	73.23	73.70	362,545
15 Nov 18	74.34000 +1.30	74.34	71.79	72.59	167,356
14 Nov 18	73.04000 -0.70	75.45	73.01	74.60	218,255
13 Nov 18	73.74000 +0.73	74.97	72.93	73.25	335,681
12 Nov 18	73.01000 -0.46	74.06	72.80	73.58	268,730
09 Nov 18	73.47000 -0.68	74.39	72.99	73.64	113,848
08 Nov 18	74.15000 +0.54	74.25	72.87	72.87	114,664
07 Nov 18	73.61000 +2.48	73.82	70.36	70.84	128,333
06 Nov 18	71.13000 +1.49	71.14	69.75	69.75	98,313
05 Nov 18	69.64000 -1.02	71.47	68.64	70.82	131,346
02 Nov 18	70.66000 +0.42	71.61	69.92	70.69	227,232
01 Nov 18	70.24000 +0.26	70.67	69.36	70.41	157,093
31 Oct 18	69.98000 +2.82	71.53	69.11	69.95	267,420
30 Oct 18	67.16000 +1.42	67.81	65.07	65.71	164,838
29 Oct 18	65.74000 -1.03	68.36	64.95	67.52	104,603
26 Oct 18	66.77000 +1.11	67.57	64.62	64.77	113,619
25 Oct 18	65.66000 +1.10	65.76	64.69	64.95	156,841
24 Oct 18	64.56000 -3.41	68.47	64.40	67.99	122,363
23 Oct 18	67.97000 -1.73	69.00	67.95	68.66	106,883
22 Oct 18	69.70000 +1.12	70.33	68.60	68.70	87,940
19 Oct 18	68.58000 -1.12	69.98	68.18	69.63	78,317
18 Oct 18	69.70000 -1.21	70.52	69.12	70.52	89,015
17 Oct 18	70.91000 -0.82	71.58	70.39	71.58	99,987
16 Oct 18	71.73000 +1.81	71.83	69.55	70.16	184,773
15 Oct 18	69.92000 +0.49	70.83	69.46	69.61	99,748
12 Oct 18	69.43000 -0.77	71.72	68.49	71.15	125,014
11 Oct 18	70.20000 -1.56	72.64	70.14	71.39	117,856
10 Oct 18	71.76000 -2.78	74.91	71.56	74.61	146,965
09 Oct 18	74.54000 -1.13	76.12	74.33	75.60	143,058
08 Oct 18	75.67000 -0.51	76.38	74.82	75.99	59,803
05 Oct 18	76.18000 -0.88	77.88	75.51	77.12	139,824
04 Oct 18	77.06000 -0.66	78.00	76.69	77.54	78,033
03 Oct 18	77.72000 -0.15	78.84	77.21	78.02	113,633
02 Oct 18	77.87000 -0.44	79.16	77.74	78.33	166,935
01 Oct 18	78.31000 -1.19	80.94	77.94	79.92	159,112
28 Sep 18	79.50000 +0.55	80.95	78.65	78.65	154,337
27 Sep 18	78.95000 -0.15	80.15	78.65	79.30	69,514
26 Sep 18	79.10000 -0.45	80.10	79.00	79.55	119,684
25 Sep 18	79.55000 +1.60	80.05	77.80	78.20	220,532
24 Sep 18	77.95000 -0.25	78.40	77.30	78.30	221,473
21 Sep 18	78.20000 -0.70	79.70	78.05	78.65	539,708
20 Sep 18	78.90000 +0.25	79.40	78.05	78.65	160,431
19 Sep 18	78.65000 -1.85	80.60	78.45	80.35	196,149
18 Sep 18	80.50000 -0.45	82.20	80.45	81.00	116,955
17 Sep 18	80.95000 -0.45	81.55	80.65	81.25	228,994
14 Sep 18	81.40000 +1.20	81.70	80.20	80.35	201,003
13 Sep 18	80.20000 +0.60	80.45	79.60	79.95	236,870
12 Sep 18	79.60000 +0.25	79.85	78.00	79.20	231,384
11 Sep 18	79.35000 +0.40	79.55	78.65	78.70	81,440
10 Sep 18	78.95000 +0.60	79.40	78.30	78.85	150,816
07 Sep 18	78.35000 +0.70	78.60	77.15	77.25	131,659
06 Sep 18	77.65000 +0.30	78.10	77.45	77.80	113,818
05 Sep 18	77.35000 +0.55	77.60	75.80	76.60	263,261
04 Sep 18	76.80000 -0.35	77.10	75.60	76.85	263,527
31 Aug 18	77.15000 +0.00	77.45	76.70	76.85	147,900
30 Aug 18	77.15000 -0.25	78.05	76.70	77.45	242,826
29 Aug 18	77.40000 -0.40	78.00	76.90	77.90	192,216
28 Aug 18	77.80000 -0.80	79.45	77.70	78.65	124,778
27 Aug 18	78.60000 +1.65	78.95	77.20	77.45	154,793
24 Aug 18	76.95000 +0.00	77.30	76.40	77.05	210,280
23 Aug 18	76.95000 -1.10	78.30	76.85	78.30	135,928
22 Aug 18	78.05000 -0.15	78.55	77.65	78.20	132,353
21 Aug 18	78.20000 +1.15	78.90	77.35	77.35	199,877
20 Aug 18	77.05000 +0.15	77.63	76.90	77.15	108,251
17 Aug 18	76.90000 +1.15	77.20	75.90	75.90	298,924
16 Aug 18	75.75000 -1.70	78.30	75.68	78.15	283,202
15 Aug 18	77.45000 +0.85	77.75	75.80	77.05	173,489
14 Aug 18	76.60000 +1.15	76.75	75.70	76.00	207,147
13 Aug 18	75.45000 -0.50	76.10	75.20	75.80	148,541
10 Aug 18	75.95000 -0.25	76.25	75.38	75.70	165,262
09 Aug 18	76.20000 -0.25	77.35	76.05	76.85	196,260
08 Aug 18	76.45000 +1.50	76.60	74.55	75.25	423,032
07 Aug 18	74.95000 +10.65	75.28	70.80	71.10	478,759
06 Aug 18	64.30000 -0.45	65.28	64.00	64.75	180,630
03 Aug 18	64.75000 -0.65	66.30	64.20	65.65	67,056
02 Aug 18	65.40000 -0.30	66.00	65.20	65.35	69,697
01 Aug 18	65.70000 -0.45	66.80	64.70	66.15	87,762
31 Jul 18	66.15000 +1.60	66.30	64.60	64.95	148,062
30 Jul 18	64.55000 -1.55	66.60	64.40	66.20	86,411
27 Jul 18	66.10000 -0.95	67.25	65.53	67.05	86,051
26 Jul 18	67.05000 +1.80	67.55	65.25	65.25	104,815
25 Jul 18	65.25000 +0.85	65.35	63.40	64.40	91,278
24 Jul 18	64.40000 +0.75	64.60	63.70	64.10	95,556
23 Jul 18	63.65000 -0.75	64.35	63.50	64.20	93,996
20 Jul 18	64.40000 +0.45	64.90	63.80	64.00	63,078
19 Jul 18	63.95000 +0.35	64.10	63.20	63.50	101,378
18 Jul 18	63.60000 +0.35	63.65	62.60	63.20	55,873
17 Jul 18	63.25000 +0.90	63.30	62.25	62.30	65,130
16 Jul 18	62.35000 -0.55	63.30	62.10	62.85	73,352
13 Jul 18	62.90000 +0.80	63.25	62.00	62.00	44,086
12 Jul 18	62.10000 +0.10	63.00	61.75	62.25	62,597
11 Jul 18	62.00000 -0.55	62.35	61.85	62.30	63,699
10 Jul 18	62.55000 +0.05	63.10	62.35	62.70	60,249
09 Jul 18	62.50000 +0.75	62.65	61.85	62.05	108,743
06 Jul 18	61.75000 -0.05	62.50	61.60	61.70	63,619
05 Jul 18	61.80000 +1.10	61.85	60.60	61.00	81,653
03 Jul 18	60.70000 +0.00	61.13	60.35	61.10	39,689
02 Jul 18	60.70000 +0.55	60.70	59.40	59.90	87,859
29 Jun 18	60.15000 +0.35	60.45	59.65	59.95	91,836
28 Jun 18	59.80000 -1.15	61.10	59.75	60.90	67,359
27 Jun 18	60.95000 +0.20	62.05	60.70	60.80	128,211
26 Jun 18	60.75000 +0.45	61.15	60.25	60.25	47,232
25 Jun 18	60.30000 -1.10	61.20	60.05	61.20	78,495
22 Jun 18	61.40000 +0.05	61.90	60.80	61.70	215,871
21 Jun 18	61.35000 -0.40	61.90	61.25	61.90	146,999
20 Jun 18	61.75000 -0.10	62.25	61.45	62.25	110,967
19 Jun 18	61.85000 -0.85	62.40	61.20	62.40	125,882
18 Jun 18	62.70000 +0.45	62.90	61.45	62.05	99,973
15 Jun 18	62.25000 -0.50	62.75	61.80	62.55	207,418
14 Jun 18	62.75000 -0.20	63.45	62.35	63.15	89,094
13 Jun 18	62.95000 -0.10	63.18	62.63	62.85	106,002
12 Jun 18	63.05000 +0.10	63.40	62.73	63.20	102,604
11 Jun 18	62.95000 +0.00	63.45	62.50	63.00	101,472
08 Jun 18	62.95000 -0.35	64.10	62.85	63.15	79,405
07 Jun 18	63.30000 -0.60	64.10	63.15	63.85	88,442
06 Jun 18	63.90000 +0.70	64.15	62.96	63.05	78,309
05 Jun 18	63.20000 +1.20	63.30	62.00	62.10	79,195
04 Jun 18	62.00000 +0.25	62.40	61.70	61.90	143,395
01 Jun 18	61.75000 +0.25	62.13	61.40	61.85	108,005
31 May 18	61.50000 -0.25	62.00	60.80	61.80	128,045
30 May 18	61.75000 +0.35	62.05	61.65	61.70	75,123
29 May 18	61.40000 -0.35	62.05	61.15	61.35	179,006
25 May 18	61.75000 -0.20	62.20	61.45	61.70	81,058
24 May 18	61.95000 -0.25	62.30	61.45	62.00	117,345
23 May 18	62.20000 +0.20	62.50	61.70	61.70	67,615
22 May 18	62.00000 -0.80	62.95	62.00	62.80	84,153
21 May 18	62.80000 +1.50	62.95	61.45	61.55	72,791
18 May 18	61.30000 +0.40	61.45	61.03	61.15	103,858
17 May 18	60.90000 +1.35	61.15	59.65	59.65	130,537
16 May 18	59.55000 +0.15	60.10	59.20	59.40	135,574
15 May 18	59.40000 -0.20	59.85	58.95	59.25	86,998
14 May 18	59.60000 -0.75	60.65	59.35	60.30	120,074
11 May 18	60.35000 -0.30	61.35	60.25	60.85	64,388
10 May 18	60.65000 +0.45	61.15	60.20	60.25	83,989
09 May 18	60.20000 -0.60	60.85	60.07	60.70	87,781
08 May 18	60.80000 +0.90	63.00	60.50	61.85	147,401
07 May 18	59.90000 +1.55	60.05	58.75	58.75	88,195
04 May 18	58.35000 -0.05	58.95	58.20	58.25	111,972
03 May 18	58.40000 -0.45	58.85	57.95	58.65	67,880
02 May 18	58.85000 -0.15	59.45	58.85	58.95	156,580
01 May 18	59.00000 -0.15	59.05	57.95	58.80	92,097
30 Apr 18	59.15000 -1.25	60.50	59.10	60.40	95,477
27 Apr 18	60.40000 -0.15	60.80	59.75	60.70	58,839
26 Apr 18	60.55000 -0.20	61.10	59.85	61.10	61,383
25 Apr 18	60.75000 -1.00	61.75	60.60	61.40	95,393
24 Apr 18	61.75000 -0.95	63.35	61.05	63.05	93,122
23 Apr 18	62.70000 -0.95	63.95	62.60	63.70	75,756
20 Apr 18	63.65000 -1.05	64.60	63.50	64.45	87,059
19 Apr 18	64.70000 -0.75	65.75	64.55	65.20	74,005
18 Apr 18	65.45000 +0.65	66.15	65.05	65.05	151,863
17 Apr 18	64.80000 +0.55	65.33	64.35	64.60	115,996
16 Apr 18	64.25000 +0.65	64.50	64.00	64.15	66,585
13 Apr 18	63.60000 -0.40	64.35	63.25	64.35	58,088
12 Apr 18	64.00000 +0.10	64.50	62.94	64.25	46,987
11 Apr 18	63.90000 -0.45	64.45	62.30	64.00	46,216
10 Apr 18	64.35000 +1.10	64.90	63.40	63.95	38,844
09 Apr 18	63.25000 -0.20	64.62	63.05	63.85	106,170
06 Apr 18	63.45000 -1.55	65.05	62.45	64.50	88,494
05 Apr 18	65.00000 +1.55	65.05	63.75	64.35	99,406
04 Apr 18	63.45000 +0.40	63.65	61.95	62.05	70,749
03 Apr 18	63.05000 +1.15	63.20	61.95	62.15	73,607
02 Apr 18	61.90000 -0.80	62.65	61.50	62.60	114,189
29 Mar 18	62.70000 +0.95	63.70	62.10	62.10	81,305
28 Mar 18	61.75000 -0.90	63.20	61.60	62.75	127,703
27 Mar 18	62.65000 -1.40	64.50	62.50	64.15	77,406
26 Mar 18	64.05000 +1.50	64.40	62.40	63.35	110,251
23 Mar 18	62.55000 -1.90	64.60	62.50	64.60	157,787
22 Mar 18	64.45000 -2.20	67.65	64.40	66.10	85,244
21 Mar 18	66.65000 +0.35	67.05	66.20	66.45	33,772
20 Mar 18	66.30000 -0.15	66.95	66.30	66.45	48,989
19 Mar 18	66.45000 -0.45	67.10	65.40	66.80	54,641
16 Mar 18	66.90000 +0.05	67.25	64.95	66.55	228,541
15 Mar 18	66.85000 -0.10	67.05	66.25	67.05	73,299
14 Mar 18	66.95000 -0.35	68.85	66.70	67.65	85,517
13 Mar 18	67.30000 +0.80	67.60	66.90	67.05	123,719
12 Mar 18	66.50000 +0.65	66.75	65.55	66.05	89,651
09 Mar 18	65.85000 +1.00	65.90	64.65	65.25	97,206
08 Mar 18	64.85000 +0.80	64.85	63.70	64.05	64,171
07 Mar 18	64.05000 +1.55	64.30	61.95	62.10	99,978
06 Mar 18	62.50000 +0.65	62.65	60.85	61.85	216,717
05 Mar 18	61.85000 -0.70	62.45	61.20	62.15	205,336
02 Mar 18	62.55000 +0.40	62.85	61.15	61.60	434,382
01 Mar 18	62.15000 -1.50	63.50	61.50	63.50	137,463
28 Feb 18	63.65000 -2.55	66.53	63.60	66.50	94,913
27 Feb 18	66.20000 -0.25	66.90	66.15	66.60	139,413
26 Feb 18	66.45000 +0.20	66.50	65.60	66.35	103,156
23 Feb 18	66.25000 -0.50	67.10	65.95	67.10	48,027
22 Feb 18	66.75000 +1.15	67.10	65.80	65.85	79,587
21 Feb 18	65.60000 +0.75	66.45	65.00	65.05	87,146
20 Feb 18	64.85000 -1.10	66.05	64.75	65.45	80,066
16 Feb 18	65.95000 +0.40	67.15	65.15	65.15	186,094
15 Feb 18	65.55000 +0.95	65.60	64.50	65.10	52,697
14 Feb 18	64.60000 +0.85	64.70	63.10	63.10	68,632
13 Feb 18	63.75000 +0.50	63.90	62.58	62.75	91,337
12 Feb 18	63.25000 +0.40	63.60	61.55	63.00	172,977
09 Feb 18	62.85000 +0.40	63.60	61.60	63.35	187,688
08 Feb 18	62.45000 -1.55	64.30	62.40	64.30	128,219
07 Feb 18	64.00000 -0.40	65.25	63.80	64.40	158,736
06 Feb 18	64.40000 +4.35	66.05	60.35	60.35	514,418
05 Feb 18	60.05000 -2.30	62.55	59.60	61.65	120,356
02 Feb 18	62.35000 -1.75	63.75	62.15	63.60	98,031
01 Feb 18	64.10000 +0.65	64.10	62.90	63.15	115,749
31 Jan 18	63.45000 +0.45	64.75	63.45	63.45	95,332
30 Jan 18	63.00000 +0.00	63.40	62.75	63.00	126,636
29 Jan 18	63.00000 -0.50	64.10	62.90	63.30	93,486
26 Jan 18	63.50000 +0.40	64.60	62.78	63.35	113,067
25 Jan 18	63.10000 +0.55	63.40	62.53	62.70	101,387
24 Jan 18	62.55000 +0.00	63.10	62.18	62.75	126,035
23 Jan 18	62.55000 -0.05	62.70	61.55	62.50	51,131
22 Jan 18	62.60000 +0.65	62.75	61.73	61.95	78,435
19 Jan 18	61.95000 -0.20	62.35	61.55	62.00	221,670
18 Jan 18	62.15000 -0.95	63.05	62.00	63.05	52,682
17 Jan 18	63.10000 +0.40	63.50	62.50	62.90	48,315
16 Jan 18	62.70000 -0.60	64.00	62.40	63.75	43,324
12 Jan 18	63.30000 +0.00	63.45	63.05	63.30	72,238
11 Jan 18	63.30000 +1.30	63.55	62.10	62.20	74,501
10 Jan 18	62.00000 -0.55	62.30	61.50	62.25	135,903
09 Jan 18	62.55000 -0.70	63.50	61.85	63.25	75,766
08 Jan 18	63.25000 +0.75	64.35	62.20	62.40	151,635
05 Jan 18	62.50000 +0.20	62.70	62.00	62.30	72,233
04 Jan 18	62.30000 +0.60	62.45	61.78	61.95	77,502
03 Jan 18	61.70000 -0.35	61.90	61.10	61.85	83,050
02 Jan 18	62.05000 +0.60	62.55	61.45	61.45	103,978
29 Dec 17	61.45000 -0.30	62.15	61.35	61.75	89,408
28 Dec 17	61.75000 +0.30	62.00	60.85	61.55	61,976
27 Dec 17	61.45000 +0.15	62.10	60.95	61.45	76,353
26 Dec 17	61.30000 -0.10	61.85	61.25	61.50	83,906
22 Dec 17	61.40000 -0.55	61.75	60.70	61.75	56,075
21 Dec 17	61.95000 +0.50	62.05	61.20	61.65	73,627
20 Dec 17	61.45000 +0.25	61.95	61.10	61.40	60,240
19 Dec 17	61.20000 -1.30	62.75	61.05	62.50	98,290
18 Dec 17	62.50000 +0.30	63.95	62.30	62.75	109,503
15 Dec 17	62.20000 +1.15	62.95	60.90	61.35	379,182
14 Dec 17	61.05000 -0.50	62.00	60.95	61.65	72,047
13 Dec 17	61.55000 +0.45	61.95	60.23	61.00	302,387
12 Dec 17	61.10000 -0.45	61.95	60.65	61.70	71,004
11 Dec 17	61.55000 -1.55	63.10	61.45	63.10	67,467
08 Dec 17	63.10000 -0.40	64.00	62.85	63.70	61,455
07 Dec 17	63.50000 +0.00	64.10	62.90	63.35	75,321
06 Dec 17	63.50000 +0.15	63.75	63.20	63.40	80,949
05 Dec 17	63.35000 -1.10	64.65	63.25	64.65	70,299
04 Dec 17	64.45000 +0.05	65.50	64.35	65.05	86,295
01 Dec 17	64.40000 -0.30	65.07	62.25	64.65	95,213
30 Nov 17	64.70000 -0.55	65.65	64.30	65.65	156,951
29 Nov 17	65.25000 +0.65	65.40	64.40	64.90	71,693
28 Nov 17	64.60000 +1.10	64.80	63.10	63.70	94,308
27 Nov 17	63.50000 +0.35	63.80	63.00	63.15	52,503
24 Nov 17	63.15000 +0.00	63.30	62.60	63.30	35,750
22 Nov 17	63.15000 -0.75	64.25	63.10	64.20	66,607
21 Nov 17	63.90000 +1.45	64.05	62.55	63.15	148,019
20 Nov 17	62.45000 +1.15	62.88	61.05	61.30	290,916
17 Nov 17	61.30000 +0.90	61.45	59.65	60.05	130,145
16 Nov 17	60.40000 +1.25	61.05	59.30	59.30	237,131
15 Nov 17	59.15000 -0.10	59.30	58.60	58.80	66,741
14 Nov 17	59.25000 +0.40	59.30	58.20	58.55	63,410
13 Nov 17	58.85000 +0.30	58.90	58.15	58.25	56,963
10 Nov 17	58.55000 -0.10	59.05	58.35	58.50	57,701
09 Nov 17	58.65000 -0.25	59.05	58.00	58.45	71,147
08 Nov 17	58.90000 -0.40	59.15	58.15	58.90	61,011
07 Nov 17	59.30000 -0.60	59.95	58.65	59.85	61,381
06 Nov 17	59.90000 +0.80	60.00	59.05	59.05	63,556
03 Nov 17	59.10000 -0.95	60.20	58.95	60.05	88,068
02 Nov 17	60.05000 +0.15	60.50	59.55	59.85	112,051
01 Nov 17	59.90000 -0.45	60.58	59.25	60.50	128,938
31 Oct 17	60.35000 +3.90	60.85	58.15	58.15	242,646
30 Oct 17	56.45000 -1.55	57.85	55.80	57.85	73,606
27 Oct 17	58.00000 +0.10	58.10	57.45	58.05	103,609
26 Oct 17	57.90000 +0.45	58.00	57.20	57.55	74,977
25 Oct 17	57.45000 -0.25	57.80	56.75	57.80	40,373
24 Oct 17	57.70000 +0.10	58.20	57.45	57.90	91,913
23 Oct 17	57.60000 -0.10	58.70	57.25	58.00	49,668
20 Oct 17	57.70000 +0.30	58.40	57.40	57.95	90,347
19 Oct 17	57.40000 -0.15	57.50	56.80	57.25	56,156
18 Oct 17	57.55000 +0.40	58.00	57.10	57.25	45,772
17 Oct 17	57.15000 -0.90	58.13	56.95	57.90	62,815
16 Oct 17	58.05000 +0.65	58.20	57.35	57.55	53,717
13 Oct 17	57.40000 +0.35	57.50	56.90	57.05	126,135
12 Oct 17	57.05000 -0.05	57.75	56.90	57.05	139,113
11 Oct 17	57.10000 +0.10	57.40	56.90	56.95	67,223
10 Oct 17	57.00000 -0.05	57.60	56.80	57.45	104,175
09 Oct 17	57.05000 -0.05	57.60	57.05	57.10	82,468
06 Oct 17	57.10000 -0.35	57.55	56.85	57.55	121,696
05 Oct 17	57.45000 -0.90	58.45	57.45	58.20	115,237
04 Oct 17	58.35000 +0.00	58.88	58.10	58.30	53,910
03 Oct 17	58.35000 +0.15	58.60	58.05	58.30	100,695
02 Oct 17	58.20000 +0.80	58.20	57.33	57.45	107,366
29 Sep 17	57.40000 -0.20	57.95	57.25	57.50	95,012
28 Sep 17	57.60000 +0.50	57.65	56.65	57.00	113,892
27 Sep 17	57.10000 +1.20	57.65	55.65	56.20	157,335
26 Sep 17	55.90000 -0.60	56.65	55.85	56.65	117,448
25 Sep 17	56.50000 +0.25	56.55	55.75	56.15	90,552
22 Sep 17	56.25000 +0.35	56.45	55.70	55.85	77,907
21 Sep 17	55.90000 -0.20	56.40	55.90	56.10	109,301
20 Sep 17	56.10000 +0.35	56.50	55.45	55.95	178,282
19 Sep 17	55.75000 -0.20	56.40	53.50	56.10	335,033
18 Sep 17	55.95000 +0.45	56.15	55.35	55.60	128,787
15 Sep 17	55.50000 +0.25	56.05	55.10	55.35	326,747
14 Sep 17	55.25000 +0.35	55.35	54.60	54.80	72,478
13 Sep 17	54.90000 +0.45	55.00	53.80	54.30	70,977
12 Sep 17	54.45000 +0.80	54.55	53.75	53.75	87,816
11 Sep 17	53.65000 +0.65	53.75	53.25	53.35	58,991
08 Sep 17	53.00000 +0.50	53.25	51.85	52.25	66,771
07 Sep 17	52.50000 -0.40	53.00	52.10	53.00	69,760
06 Sep 17	52.90000 -0.80	54.05	52.75	54.05	87,727
05 Sep 17	53.70000 -0.25	54.10	53.40	53.75	68,580
01 Sep 17	53.95000 +0.35	54.10	53.55	53.70	86,180
31 Aug 17	53.60000 +1.40	53.70	52.25	52.35	133,351
30 Aug 17	52.20000 -0.10	52.40	51.95	52.30	70,849
29 Aug 17	52.30000 +0.25	52.50	51.30	51.70	81,228
28 Aug 17	52.05000 +0.30	52.20	51.70	51.90	110,016
25 Aug 17	51.75000 +0.35	52.00	51.30	51.60	60,067
24 Aug 17	51.40000 +0.30	51.60	51.10	51.25	95,310
23 Aug 17	51.10000 -0.20	51.20	50.90	50.90	84,182
22 Aug 17	51.30000 +0.40	51.33	50.80	51.10	72,475
21 Aug 17	50.90000 +0.50	51.15	50.30	50.30	112,829
18 Aug 17	50.40000 +0.15	50.50	49.20	49.85	165,960
17 Aug 17	50.25000 -1.15	51.20	50.20	51.20	219,750
16 Aug 17	51.40000 +0.75	51.70	50.55	50.75	248,294
15 Aug 17	50.65000 -0.70	51.45	50.55	51.45	113,696
14 Aug 17	51.35000 +1.00	51.50	50.75	50.75	190,301
11 Aug 17	50.35000 +0.05	50.70	49.35	49.70	122,765
10 Aug 17	50.30000 -0.70	50.90	50.30	50.75	164,722
09 Aug 17	51.00000 -1.50	52.50	50.90	52.25	126,952
08 Aug 17	52.50000 +0.30	53.50	52.05	52.15	128,806
07 Aug 17	52.20000 +0.05	52.85	51.95	52.15	116,970
04 Aug 17	52.15000 +0.25	52.90	51.20	52.00	152,751
03 Aug 17	51.90000 +1.30	51.95	50.65	50.65	281,554
02 Aug 17	50.60000 -2.95	51.55	49.50	50.50	423,813
01 Aug 17	53.55000 +0.05	53.80	53.00	53.80	133,020
31 Jul 17	53.50000 -0.95	54.65	53.38	54.65	138,125
28 Jul 17	54.45000 +0.50	54.60	53.70	53.75	111,814
27 Jul 17	53.95000 -0.15	54.60	53.90	54.35	79,460
26 Jul 17	54.10000 -0.05	54.35	53.60	54.35	86,835
25 Jul 17	54.15000 +0.45	54.70	53.95	54.10	88,371
24 Jul 17	53.70000 -0.15	54.45	53.30	53.90	90,191
21 Jul 17	53.85000 -0.55	54.65	53.75	54.60	110,734
20 Jul 17	54.40000 +0.35	54.55	53.75	54.15	85,274
19 Jul 17	54.05000 +0.40	54.10	53.50	53.65	121,289
18 Jul 17	53.65000 +0.10	53.85	53.10	53.55	69,346
17 Jul 17	53.55000 -0.35	53.90	53.45	53.75	120,807
14 Jul 17	53.90000 -0.10	54.20	52.73	53.80	130,766
13 Jul 17	54.00000 -0.45	54.60	53.55	54.45	83,123
12 Jul 17	54.45000 +0.20	55.15	54.25	54.60	45,691
11 Jul 17	54.25000 +0.40	54.45	53.22	54.00	172,668
10 Jul 17	53.85000 -0.20	54.70	53.60	53.85	188,762
07 Jul 17	54.05000 +0.60	54.33	53.50	53.80	143,510
06 Jul 17	53.45000 -1.15	54.40	53.03	54.35	97,783
05 Jul 17	54.60000 +0.15	54.83	53.70	54.20	124,898
03 Jul 17	54.45000 +1.05	54.55	53.50	53.70	97,098
30 Jun 17	53.40000 +1.35	53.60	51.75	52.35	198,798
29 Jun 17	52.05000 +0.30	52.20	51.23	51.85	116,485
28 Jun 17	51.75000 +0.85	52.10	50.55	51.35	196,044
27 Jun 17	50.90000 -0.15	51.25	50.60	50.90	124,360
26 Jun 17	51.05000 -0.05	51.60	50.95	51.45	124,937
23 Jun 17	51.10000 +0.30	51.25	50.45	50.60	246,803
22 Jun 17	50.80000 +0.15	51.10	50.55	50.55	139,297
21 Jun 17	50.65000 -0.95	51.85	50.45	51.85	90,275
20 Jun 17	51.60000 -0.95	52.45	51.60	52.45	61,936
19 Jun 17	52.55000 +0.35	52.83	52.30	52.30	148,329
16 Jun 17	52.20000 -0.50	53.15	52.00	52.15	510,402
15 Jun 17	52.70000 +0.00	52.75	51.60	52.05	303,440
14 Jun 17	52.70000 -0.10	53.25	52.15	52.55	176,083
13 Jun 17	52.80000 +0.15	53.20	52.40	52.75	121,909
12 Jun 17	52.65000 +0.25	52.80	51.80	52.25	236,252
09 Jun 17	52.40000 +1.75	52.70	50.75	50.75	164,149
08 Jun 17	50.65000 +0.95	51.00	49.62	49.75	122,745
07 Jun 17	49.70000 -0.05	50.05	49.40	49.90	79,144
06 Jun 17	49.75000 +0.00	50.30	49.10	49.35	107,259
05 Jun 17	49.75000 -0.75	50.28	49.55	50.15	126,435
02 Jun 17	50.50000 +1.10	51.35	49.15	49.60	159,453
01 Jun 17	49.40000 +1.10	49.47	48.20	48.50	107,432
31 May 17	48.30000 +0.30	48.45	47.90	48.20	96,813
30 May 17	48.00000 +0.25	48.25	47.45	47.50	95,373
26 May 17	47.75000 -0.05	47.95	47.65	47.70	85,580
25 May 17	47.80000 +0.30	47.90	47.47	47.90	127,738
24 May 17	47.50000 +0.00	47.92	47.45	47.65	101,183
23 May 17	47.50000 +0.45	47.70	46.70	47.25	123,484
22 May 17	47.05000 +0.45	47.05	46.45	46.75	69,974
19 May 17	46.60000 +0.40	46.92	46.10	46.30	325,996
18 May 17	46.20000 -0.05	46.61	45.90	46.10	168,226
17 May 17	46.25000 -0.90	46.60	45.80	46.20	173,763
16 May 17	47.15000 +0.60	47.30	46.35	46.75	161,049
15 May 17	46.55000 -0.50	47.45	46.40	47.35	138,610
12 May 17	47.05000 -1.05	48.55	46.75	47.70	201,958
11 May 17	48.10000 +0.95	48.10	46.65	46.80	249,763
10 May 17	47.15000 -0.30	47.85	47.00	47.10	217,843
09 May 17	47.45000 -0.10	47.70	47.00	47.65	139,244
08 May 17	47.55000 +0.20	47.70	46.90	47.30	146,087
05 May 17	47.35000 -1.25	48.20	46.05	47.65	459,595
04 May 17	48.60000 +0.25	48.90	48.40	48.65	121,035
03 May 17	48.35000 -0.20	48.50	47.78	48.25	155,324
02 May 17	48.55000 +0.00	49.00	48.45	48.75	83,809
01 May 17	48.55000 -0.20	49.35	48.05	49.00	125,497
28 Apr 17	48.75000 -0.55	49.35	48.50	49.35	172,492
27 Apr 17	49.30000 +0.50	49.45	48.75	49.05	129,000
26 Apr 17	48.80000 +0.75	49.25	47.90	47.90	181,376
25 Apr 17	48.05000 +1.15	48.20	47.10	47.45	111,641
24 Apr 17	46.90000 +1.50	47.05	46.05	46.30	112,215
21 Apr 17	45.40000 -0.75	46.20	45.38	46.00	93,638
20 Apr 17	46.15000 +1.20	46.15	45.08	45.30	104,557
19 Apr 17	44.95000 +0.10	45.35	44.75	44.85	107,828
18 Apr 17	44.85000 +0.30	44.85	44.15	44.30	59,451
17 Apr 17	44.55000 +0.65	44.60	43.85	44.00	65,877
13 Apr 17	43.90000 -1.05	45.05	43.85	44.90	140,276
12 Apr 17	44.95000 -0.90	45.70	44.88	45.70	107,224
11 Apr 17	45.85000 +0.25	45.95	45.10	45.45	104,737
10 Apr 17	45.60000 +0.05	46.05	45.30	45.50	79,880
07 Apr 17	45.55000 -0.10	45.85	45.30	45.30	161,651
06 Apr 17	45.65000 +0.20	45.80	45.25	45.70	81,184
05 Apr 17	45.45000 -0.30	46.45	45.05	46.10	109,396
04 Apr 17	45.75000 +0.55	45.85	44.85	45.15	173,503
03 Apr 17	45.20000 -0.85	46.30	44.85	46.10	159,267
31 Mar 17	46.05000 +0.05	46.35	45.60	45.95	108,221
30 Mar 17	46.00000 +0.60	46.51	45.40	45.50	150,341
29 Mar 17	45.40000 +0.60	45.45	44.70	44.75	136,327
28 Mar 17	44.80000 +0.30	44.90	44.10	44.30	131,027
27 Mar 17	44.50000 +0.05	44.60	43.60	43.75	104,236
24 Mar 17	44.45000 -0.15	45.15	44.10	44.85	131,262
23 Mar 17	44.60000 +0.70	44.80	43.60	43.90	214,716
22 Mar 17	43.90000 -0.30	44.20	43.45	44.05	129,157
21 Mar 17	44.20000 -1.95	46.65	44.10	46.40	122,360
20 Mar 17	46.15000 +0.15	46.25	45.50	45.95	82,050
17 Mar 17	46.00000 +1.20	46.25	44.80	44.95	290,464
16 Mar 17	44.80000 -0.10	45.20	44.65	44.95	72,183
15 Mar 17	44.90000 +0.65	45.00	44.30	44.45	131,812
14 Mar 17	44.25000 -0.60	44.55	44.10	44.40	82,639
13 Mar 17	44.85000 +0.25	45.15	44.45	44.45	168,330
10 Mar 17	44.60000 +0.45	44.95	44.15	44.60	113,798
09 Mar 17	44.15000 -0.95	45.30	44.10	45.15	146,802
08 Mar 17	45.10000 -0.45	45.95	44.95	45.75	183,178
07 Mar 17	45.55000 -0.70	46.17	45.45	46.15	75,874
06 Mar 17	46.25000 -0.15	46.40	45.55	45.80	81,546
03 Mar 17	46.40000 -0.35	47.70	46.05	46.75	74,195
02 Mar 17	46.75000 -0.65	47.55	46.60	47.40	89,976
01 Mar 17	47.40000 +2.05	47.45	46.10	46.15	149,072
28 Feb 17	45.35000 -1.55	46.65	45.30	46.60	139,363
27 Feb 17	46.90000 -0.45	47.30	46.66	47.10	105,034
24 Feb 17	47.35000 +0.40	47.35	46.40	46.40	85,869
23 Feb 17	46.95000 -0.70	47.80	46.80	47.80	76,970
22 Feb 17	47.65000 -0.25	47.95	47.25	47.75	52,374
21 Feb 17	47.90000 +0.50	48.00	47.40	47.40	49,757
17 Feb 17	47.40000 -0.30	47.55	46.80	47.55	75,284
16 Feb 17	47.70000 +0.20	47.70	47.00	47.55	70,749
15 Feb 17	47.50000 +0.10	47.72	46.85	47.20	63,580
14 Feb 17	47.40000 +0.15	47.60	46.58	47.20	137,487
13 Feb 17	47.25000 -0.30	48.00	47.10	47.80	87,197
10 Feb 17	47.55000 -0.05	48.45	47.10	47.90	105,677
09 Feb 17	47.60000 +0.75	49.00	46.00	46.00	117,529
08 Feb 17	46.85000 -0.40	47.35	46.50	47.00	177,620
07 Feb 17	47.25000 +0.05	47.50	46.85	47.45	82,566
06 Feb 17	47.20000 -0.80	48.15	46.90	47.70	56,702
03 Feb 17	48.00000 +1.25	48.05	46.60	47.25	78,126
02 Feb 17	46.75000 -1.00	47.80	46.55	47.80	51,242
01 Feb 17	47.75000 +0.30	48.15	47.35	47.65	95,143
31 Jan 17	47.45000 -0.05	47.50	46.55	47.25	132,862
30 Jan 17	47.50000 -1.15	48.25	47.15	48.20	77,756
27 Jan 17	48.65000 -0.05	48.90	48.22	48.65	88,719
26 Jan 17	48.70000 -0.35	48.97	48.20	48.90	92,842
25 Jan 17	49.05000 +1.40	49.17	47.70	48.10	91,053
24 Jan 17	47.65000 +0.75	47.95	46.65	46.85	94,626
23 Jan 17	46.90000 -0.10	46.95	46.55	46.95	66,397
20 Jan 17	47.00000 +0.40	47.15	46.65	46.65	79,207
19 Jan 17	46.60000 -0.40	47.30	46.20	47.20	90,102
18 Jan 17	47.00000 +0.35	47.00	46.15	46.85	96,157
17 Jan 17	46.65000 -0.05	46.75	46.20	46.50	111,104
13 Jan 17	46.70000 +0.95	46.70	46.05	46.05	96,866
12 Jan 17	45.75000 -0.55	46.25	45.00	46.25	60,092
11 Jan 17	46.30000 +0.60	46.65	45.55	45.80	104,941
10 Jan 17	45.70000 +0.15	45.95	45.50	45.50	161,663
09 Jan 17	45.55000 -1.05	46.50	45.45	46.50	187,142
06 Jan 17	46.60000 -1.15	47.80	46.50	47.75	107,577
05 Jan 17	47.75000 -0.40	48.05	47.05	47.95	132,256
04 Jan 17	48.15000 +1.00	48.35	47.15	47.30	161,032
03 Jan 17	47.15000 +0.85	47.55	46.40	46.90	98,295
30 Dec 16	46.30000 -0.45	46.80	46.10	46.80	66,859
29 Dec 16	46.75000 -0.05	47.15	46.30	47.00	61,557
28 Dec 16	46.80000 -0.45	47.50	46.45	47.35	76,998
27 Dec 16	47.25000 +0.25	47.75	46.95	47.15	49,188
23 Dec 16	47.00000 +0.50	47.15	46.25	46.50	85,679
22 Dec 16	46.50000 -0.10	46.95	46.20	46.50	121,869
21 Dec 16	46.60000 -0.75	47.15	46.55	47.05	124,485
20 Dec 16	47.35000 +0.30	47.55	46.70	47.05	93,244
19 Dec 16	47.05000 +0.80	47.90	45.20	46.35	141,810
16 Dec 16	46.25000 -1.20	47.90	46.10	47.40	403,746
15 Dec 16	47.45000 -0.35	48.40	47.15	47.85	270,951
14 Dec 16	47.80000 -0.65	48.75	47.65	48.40	121,676
13 Dec 16	48.45000 -0.50	49.50	48.05	49.30	95,900
12 Dec 16	48.95000 -0.30	49.45	48.50	49.05	81,505
09 Dec 16	49.25000 +0.25	49.25	48.30	49.10	109,910
08 Dec 16	49.00000 +0.70	49.45	48.15	48.35	115,534
07 Dec 16	48.30000 +0.15	48.65	47.55	48.00	108,532
06 Dec 16	48.15000 +0.85	48.40	46.70	47.35	180,196
05 Dec 16	47.30000 +0.55	47.67	46.75	46.85	199,283
02 Dec 16	46.75000 +0.15	47.15	46.20	46.60	133,049
01 Dec 16	46.60000 -0.10	48.20	46.45	46.90	187,291
30 Nov 16	46.70000 +0.20	47.25	46.40	46.75	146,885
29 Nov 16	46.50000 -0.05	46.95	46.30	46.70	158,958
28 Nov 16	46.55000 -0.45	46.90	46.40	46.75	149,694
25 Nov 16	47.00000 +0.35	47.00	46.30	46.70	33,212
23 Nov 16	46.65000 +0.60	46.70	45.65	45.80	80,117
22 Nov 16	46.05000 +0.90	46.20	44.90	45.35	105,250
21 Nov 16	45.15000 -0.15	45.65	44.80	45.35	84,846
18 Nov 16	45.30000 +0.35	45.60	44.80	44.95	120,363
17 Nov 16	44.95000 +0.10	45.10	44.50	44.85	127,204
16 Nov 16	44.85000 +0.65	45.20	44.00	44.20	125,332
15 Nov 16	44.20000 -0.20	44.55	43.60	44.25	127,575
14 Nov 16	44.40000 +0.30	45.20	44.10	44.50	140,855
11 Nov 16	44.10000 +1.40	45.00	42.50	42.75	186,523
10 Nov 16	42.70000 +1.40	43.55	41.70	41.80	146,324
09 Nov 16	41.30000 +1.25	41.40	39.45	39.65	172,433
08 Nov 16	40.05000 +0.35	40.40	39.30	39.55	109,785
07 Nov 16	39.70000 +0.70	40.00	39.30	39.90	136,628
04 Nov 16	39.00000 +0.35	39.45	38.55	38.80	126,756
03 Nov 16	38.65000 -0.10	39.10	38.30	38.70	169,984
02 Nov 16	38.75000 +0.00	39.25	37.85	38.55	184,303
01 Nov 16	38.75000 -2.00	40.80	37.00	40.50	287,297
31 Oct 16	40.75000 +0.70	41.25	39.65	40.20	125,782
28 Oct 16	40.05000 -0.45	41.20	39.80	40.35	105,230
27 Oct 16	40.50000 -0.15	41.00	40.35	40.75	71,367
26 Oct 16	40.65000 -0.70	42.00	40.60	41.20	110,398
25 Oct 16	41.35000 -0.70	41.95	41.15	41.95	73,754
24 Oct 16	42.05000 +0.80	42.10	41.25	41.65	65,273
21 Oct 16	41.25000 +0.05	41.40	40.67	40.80	55,893
20 Oct 16	41.20000 -0.35	41.40	40.80	41.40	77,666
19 Oct 16	41.55000 +0.00	42.20	41.10	41.65	91,086
18 Oct 16	41.55000 +0.30	41.70	41.20	41.70	54,721
17 Oct 16	41.25000 +0.07	41.45	40.90	41.10	62,562
14 Oct 16	41.18000 -0.07	41.80	40.90	41.49	76,142
13 Oct 16	41.25000 -0.35	41.50	40.84	41.18	85,730
12 Oct 16	41.60000 +0.66	41.74	40.73	40.92	128,077
11 Oct 16	40.94000 -0.85	41.85	40.35	41.77	160,462
10 Oct 16	41.79000 +0.21	42.46	41.73	41.97	52,144
07 Oct 16	41.58000 -1.04	43.00	41.54	42.52	118,173
06 Oct 16	42.62000 -0.23	43.30	42.14	42.68	63,839
05 Oct 16	42.85000 +0.58	43.18	42.37	42.57	73,156
04 Oct 16	42.27000 +0.29	42.43	41.84	42.14	74,216
03 Oct 16	41.98000 -0.40	42.43	41.82	42.05	109,126
30 Sep 16	42.38000 +0.58	42.59	41.63	42.16	116,966
29 Sep 16	41.80000 -0.28	42.39	41.69	42.12	71,514
28 Sep 16	42.08000 +0.19	42.12	41.36	41.88	108,840
27 Sep 16	41.89000 +0.25	41.93	41.12	41.55	69,150
26 Sep 16	41.64000 -0.25	42.00	40.87	41.62	66,561
23 Sep 16	41.89000 -0.93	42.89	41.85	42.63	102,056
22 Sep 16	42.82000 +1.44	42.88	41.50	41.55	107,932
21 Sep 16	41.38000 +0.90	41.40	40.61	40.68	85,712
20 Sep 16	40.48000 -0.10	41.00	40.26	40.69	78,658
19 Sep 16	40.58000 +0.23	41.02	39.85	40.55	113,719
16 Sep 16	40.35000 -0.51	40.80	40.18	40.63	149,091
15 Sep 16	40.86000 +0.82	40.92	40.01	40.11	102,350
14 Sep 16	40.04000 -0.73	40.95	39.86	40.83	121,985
13 Sep 16	40.77000 -0.58	41.78	40.41	40.92	111,553
12 Sep 16	41.35000 +0.48	41.45	40.21	40.40	84,749
09 Sep 16	40.87000 -2.06	42.57	40.86	42.49	87,621
08 Sep 16	42.93000 -0.51	43.49	42.62	43.47	91,288
07 Sep 16	43.44000 +0.19	43.59	42.83	43.05	247,730
06 Sep 16	43.25000 -0.15	43.69	42.97	43.44	69,178
02 Sep 16	43.40000 +0.74	43.40	42.64	42.97	77,290
01 Sep 16	42.66000 +0.33	42.68	41.85	42.40	77,799
31 Aug 16	42.33000 -0.60	42.93	42.01	42.79	99,740
30 Aug 16	42.93000 -0.17	43.28	42.68	43.12	52,355
29 Aug 16	43.10000 +0.15	43.47	42.87	42.89	66,318
26 Aug 16	42.95000 -0.56	43.85	42.57	43.44	87,328
25 Aug 16	43.51000 +0.00	43.88	43.17	43.43	83,099
24 Aug 16	43.51000 -0.27	43.99	43.25	43.62	76,932
23 Aug 16	43.78000 +0.70	44.09	43.01	43.16	74,513
22 Aug 16	43.08000 +0.15	43.22	42.40	42.90	45,572
19 Aug 16	42.93000 +0.14	43.10	42.49	42.58	64,478
18 Aug 16	42.79000 +0.04	43.07	42.40	42.64	62,698
17 Aug 16	42.75000 +0.07	43.00	42.15	42.79	59,774
16 Aug 16	42.68000 -0.51	43.49	42.41	43.04	83,036
15 Aug 16	43.19000 +0.53	43.36	42.51	42.74	61,352
12 Aug 16	42.66000 -0.13	42.80	42.22	42.75	50,362
11 Aug 16	42.79000 +0.16	43.34	42.51	42.72	60,156
10 Aug 16	42.63000 -0.17	42.92	42.38	42.86	55,815
09 Aug 16	42.80000 +0.11	43.11	42.38	42.80	109,500
08 Aug 16	42.69000 -0.34	43.59	42.57	43.33	75,957
05 Aug 16	43.03000 +1.00	43.09	41.75	42.28	133,350
04 Aug 16	42.03000 +0.50	42.43	41.19	41.54	127,015
03 Aug 16	41.53000 +0.50	41.75	40.56	41.05	127,513
02 Aug 16	41.03000 -1.27	42.47	39.95	42.07	154,320
01 Aug 16	42.30000 -0.03	42.61	42.08	42.44	70,471
29 Jul 16	42.33000 -0.03	42.73	41.77	42.21	82,951
28 Jul 16	42.36000 -0.02	42.53	42.11	42.31	45,888
27 Jul 16	42.38000 +0.31	42.59	41.91	42.17	60,926
26 Jul 16	42.07000 +0.41	42.24	41.63	41.72	62,816
25 Jul 16	41.66000 -0.30	41.89	41.41	41.82	40,489
22 Jul 16	41.96000 +0.14	42.16	41.17	41.67	40,819
21 Jul 16	41.82000 -0.74	42.86	41.73	42.58	47,424
20 Jul 16	42.56000 +0.22	42.86	42.02	42.36	80,678
19 Jul 16	42.34000 -0.13	42.69	42.22	42.22	46,150
18 Jul 16	42.47000 -0.26	42.95	42.40	42.66	44,983
15 Jul 16	42.73000 +0.40	42.86	42.20	42.68	64,103
14 Jul 16	42.33000 +0.19	42.90	42.10	42.50	94,786
13 Jul 16	42.14000 +0.03	42.20	41.69	42.15	76,051
12 Jul 16	42.11000 +0.91	42.43	41.49	41.69	87,151
11 Jul 16	41.20000 +0.32	41.68	40.80	41.20	75,573
08 Jul 16	40.88000 +1.67	40.96	39.50	39.62	152,980
07 Jul 16	39.21000 +0.29	39.64	38.89	39.10	94,002
06 Jul 16	38.92000 -0.15	39.07	38.33	38.77	86,273
05 Jul 16	39.07000 -0.66	39.32	38.63	39.32	116,960
01 Jul 16	39.73000 -0.20	40.49	39.58	39.87	92,125
30 Jun 16	39.93000 +0.92	39.94	38.85	39.23	91,358
29 Jun 16	39.01000 +0.66	39.15	38.56	38.85	53,912
28 Jun 16	38.35000 +0.15	38.91	38.05	38.67	84,942
27 Jun 16	38.20000 -0.85	38.37	37.45	38.37	131,485
24 Jun 16	39.05000 -1.96	39.87	38.63	39.26	244,577
23 Jun 16	41.01000 +1.14	41.02	40.30	40.35	73,919
22 Jun 16	39.87000 +0.13	40.35	39.59	39.88	93,172
21 Jun 16	39.74000 -0.45	40.42	39.56	40.13	45,295
20 Jun 16	40.19000 +0.47	40.79	38.83	39.85	71,105
17 Jun 16	39.72000 -0.15	40.50	39.40	39.97	128,883
16 Jun 16	39.87000 +0.05	39.97	38.96	39.41	58,936
15 Jun 16	39.82000 -0.28	41.09	39.78	40.26	95,977
14 Jun 16	40.10000 -0.03	40.43	39.55	40.09	61,950
13 Jun 16	40.13000 -0.20	40.83	39.91	40.11	72,195
10 Jun 16	40.33000 -0.72	41.04	40.21	40.57	73,738
09 Jun 16	41.05000 -0.10	41.19	40.42	40.85	83,493
08 Jun 16	41.15000 +0.65	41.31	40.01	40.42	69,109
07 Jun 16	40.50000 +0.05	40.72	39.40	40.47	53,136
06 Jun 16	40.45000 +0.72	40.75	39.44	39.70	88,075
03 Jun 16	39.73000 -0.14	39.88	39.05	39.79	82,662
02 Jun 16	39.87000 +0.23	39.88	39.13	39.63	74,904
01 Jun 16	39.64000 +0.31	39.76	38.76	39.14	114,901
31 May 16	39.33000 -0.02	39.55	39.00	39.46	99,367
27 May 16	39.35000 +0.32	39.44	38.91	38.91	56,165
26 May 16	39.03000 -0.37	39.85	39.01	39.35	47,962
25 May 16	39.40000 +0.09	39.63	39.14	39.47	73,259
24 May 16	39.31000 +1.19	39.38	38.21	38.41	96,477
23 May 16	38.12000 -0.67	38.84	38.06	38.68	80,135
20 May 16	38.79000 +0.14	39.11	38.42	38.84	126,890
19 May 16	38.65000 +0.43	38.76	37.94	37.98	124,898
18 May 16	38.22000 +0.20	38.82	37.85	37.95	76,289
17 May 16	38.02000 -0.94	39.24	37.95	38.85	143,025
16 May 16	38.96000 +0.79	39.14	38.25	38.25	92,258
13 May 16	38.17000 -0.10	38.75	38.09	38.30	223,228
12 May 16	38.27000 +0.12	38.60	38.00	38.16	230,925
11 May 16	38.15000 -0.31	38.41	37.96	38.33	115,875
10 May 16	38.46000 +0.42	38.79	37.90	38.05	142,934
09 May 16	38.04000 -0.50	38.74	37.97	38.47	134,266
06 May 16	38.54000 +0.54	38.57	37.85	37.85	140,704
05 May 16	38.00000 -0.45	38.49	37.92	38.49	211,816
04 May 16	38.45000 -0.48	38.77	37.92	38.63	203,667
03 May 16	38.93000 -1.96	40.75	36.91	40.00	243,679
02 May 16	40.89000 +0.60	41.33	39.91	40.36	180,720
29 Apr 16	40.29000 -0.69	41.04	39.76	40.66	237,131
28 Apr 16	40.98000 -0.28	41.35	40.29	41.05	156,473
27 Apr 16	41.26000 -0.05	41.68	40.79	41.26	68,364
26 Apr 16	41.31000 +1.09	41.36	40.19	40.45	108,809
25 Apr 16	40.22000 -0.95	41.26	40.01	41.00	182,180
22 Apr 16	41.17000 +0.13	41.67	40.79	41.19	108,689
21 Apr 16	41.04000 -0.05	41.45	40.78	40.97	73,908
20 Apr 16	41.09000 -0.05	41.32	40.62	41.14	141,584
19 Apr 16	41.14000 +0.13	41.90	40.92	41.03	76,755
18 Apr 16	41.01000 +0.41	41.23	40.08	40.18	138,147
15 Apr 16	40.60000 -0.24	40.87	39.82	40.61	153,591
14 Apr 16	40.84000 +0.00	40.99	40.48	40.87	123,149
13 Apr 16	40.84000 +1.64	40.87	39.22	39.40	235,628
12 Apr 16	39.20000 +0.68	39.34	38.27	38.55	133,592
11 Apr 16	38.52000 +0.89	39.05	37.50	38.01	150,269
08 Apr 16	37.63000 +0.18	38.29	37.35	37.93	77,617
07 Apr 16	37.45000 -0.33	37.93	37.18	37.62	125,101
06 Apr 16	37.78000 +0.51	37.84	37.20	37.23	98,124
05 Apr 16	37.27000 -0.14	37.67	36.76	37.20	101,238
04 Apr 16	37.41000 -0.95	38.34	37.30	38.34	88,312
01 Apr 16	38.36000 +0.77	38.38	37.00	37.25	114,223
31 Mar 16	37.59000 -0.13	37.74	37.27	37.44	86,174
30 Mar 16	37.72000 +0.09	38.01	37.19	37.86	72,172
29 Mar 16	37.63000 +0.63	37.74	36.64	36.85	122,341
28 Mar 16	37.00000 -0.45	37.73	36.53	37.48	150,504
24 Mar 16	37.45000 +0.67	37.46	36.30	36.65	115,645
23 Mar 16	36.78000 -0.50	37.23	36.59	37.08	113,825
22 Mar 16	37.28000 +0.54	37.61	36.32	36.62	84,886
21 Mar 16	36.74000 -1.30	38.20	36.03	37.89	157,947
18 Mar 16	38.04000 +0.14	38.52	37.47	38.15	152,760
17 Mar 16	37.90000 +0.79	38.16	36.76	37.03	103,781
16 Mar 16	37.11000 +0.18	37.38	36.32	36.81	67,076
15 Mar 16	36.93000 -0.54	37.31	36.71	37.17	85,015
14 Mar 16	37.47000 -0.74	38.25	37.29	38.08	79,080
11 Mar 16	38.21000 +0.63	38.29	37.56	37.87	67,845
10 Mar 16	37.58000 +0.21	37.75	36.81	37.62	80,650
09 Mar 16	37.37000 -0.01	37.82	37.15	37.40	75,718
08 Mar 16	37.38000 -0.54	38.01	37.16	37.53	83,086
07 Mar 16	37.92000 +0.07	38.16	37.54	37.73	131,172
04 Mar 16	37.85000 -0.33	38.52	37.53	38.06	125,304
03 Mar 16	38.18000 +0.41	38.45	37.30	37.60	125,030
02 Mar 16	37.77000 +0.35	38.01	37.00	37.25	114,455
01 Mar 16	37.42000 +0.80	37.64	36.73	37.01	126,174
29 Feb 16	36.62000 +0.15	37.37	35.63	36.54	141,071
26 Feb 16	36.47000 +0.26	36.79	35.92	36.42	99,699
25 Feb 16	36.21000 -0.32	36.90	36.04	36.73	60,866
24 Feb 16	36.53000 +0.42	36.64	35.39	35.78	91,806
23 Feb 16	36.11000 -1.02	37.00	35.89	36.85	118,366
22 Feb 16	37.13000 +0.72	37.43	36.46	36.72	111,386
19 Feb 16	36.41000 +0.05	36.56	35.85	36.31	124,899
18 Feb 16	36.36000 +0.54	36.53	35.56	35.77	134,441
17 Feb 16	35.82000 +0.26	36.00	35.30	35.77	215,428
16 Feb 16	35.56000 +0.72	36.01	35.08	35.22	153,575
12 Feb 16	34.84000 +0.06	35.95	34.78	35.16	264,146
11 Feb 16	34.78000 -0.35	35.79	34.27	34.74	208,881
10 Feb 16	35.13000 -0.47	36.08	34.98	35.75	181,268
09 Feb 16	35.60000 +3.69	36.39	32.60	33.37	374,187
08 Feb 16	31.91000 +0.05	32.23	31.15	31.53	131,369
05 Feb 16	31.86000 -0.20	32.21	31.25	31.94	209,094
04 Feb 16	32.06000 +0.63	32.35	31.13	31.13	213,891
03 Feb 16	31.43000 -0.47	32.47	31.17	32.37	391,896
02 Feb 16	31.90000 -1.45	33.18	31.77	33.04	117,158
01 Feb 16	33.35000 -0.57	34.08	33.15	33.34	131,085
29 Jan 16	33.92000 +1.55	33.97	32.50	32.65	211,907
28 Jan 16	32.37000 +0.61	32.58	31.71	32.18	92,039
27 Jan 16	31.76000 -0.69	32.55	31.62	32.13	248,220
26 Jan 16	32.45000 +0.50	32.77	32.02	32.25	155,408
25 Jan 16	31.95000 -0.91	32.92	31.81	32.64	123,282
22 Jan 16	32.86000 +0.88	33.28	32.41	32.61	92,567
21 Jan 16	31.98000 -0.25	32.80	31.71	32.30	90,021
20 Jan 16	32.23000 +0.75	32.47	30.53	31.05	174,857
19 Jan 16	31.48000 -0.65	32.63	31.18	32.43	143,050
15 Jan 16	32.13000 -0.95	32.74	31.33	32.06	149,705
14 Jan 16	33.08000 +0.27	33.84	32.69	33.00	95,465
13 Jan 16	32.81000 -0.99	34.11	32.56	33.93	95,682
12 Jan 16	33.80000 +0.29	34.80	33.01	33.98	97,108
11 Jan 16	33.51000 +0.24	33.66	32.54	33.19	87,525
08 Jan 16	33.27000 -1.00	34.65	33.10	34.42	133,858
07 Jan 16	34.27000 +0.21	34.51	32.95	33.39	151,581
06 Jan 16	34.06000 -0.50	34.24	33.80	33.93	188,194
05 Jan 16	34.56000 -0.78	35.97	34.36	35.96	116,289
04 Jan 16	35.34000 -1.21	35.95	34.63	35.85	139,854
31 Dec 15	36.55000 -0.68	37.44	36.49	37.06	74,420
30 Dec 15	37.23000 -0.35	37.68	37.16	37.61	46,087
29 Dec 15	37.58000 +0.81	37.67	36.77	36.94	49,569
28 Dec 15	36.77000 -0.43	37.10	36.39	37.03	79,411
24 Dec 15	37.20000 -0.03	37.41	37.02	37.29	24,235
23 Dec 15	37.23000 +0.23	37.65	36.96	37.13	72,852
22 Dec 15	37.00000 +0.27	37.14	36.32	36.75	44,346
21 Dec 15	36.73000 +0.47	37.00	36.22	36.71	145,373
18 Dec 15	36.26000 -0.87	37.06	35.94	36.94	230,350
17 Dec 15	37.13000 -0.09	37.61	36.99	37.22	147,348
16 Dec 15	37.22000 +0.71	37.26	36.14	36.73	116,195
15 Dec 15	36.51000 +0.14	36.54	35.90	36.54	130,233
14 Dec 15	36.37000 -0.37	36.72	35.83	36.72	73,148
11 Dec 15	36.74000 -0.83	37.29	36.16	36.37	101,978
10 Dec 15	37.57000 +0.21	37.75	36.60	37.40	126,364
09 Dec 15	37.36000 +0.99	38.26	36.22	36.75	242,683
08 Dec 15	36.37000 -1.30	37.35	36.31	37.24	73,892
07 Dec 15	37.67000 -1.01	38.61	37.43	38.61	78,172
04 Dec 15	38.68000 +0.27	38.89	38.22	38.35	105,843
03 Dec 15	38.41000 -0.10	38.79	38.03	38.79	125,564
02 Dec 15	38.51000 -0.74	39.28	38.09	39.17	82,657
01 Dec 15	39.25000 +0.29	39.42	38.50	39.04	117,837
30 Nov 15	38.96000 +0.86	39.08	37.66	38.13	184,814
27 Nov 15	38.10000 -0.09	38.24	37.87	38.11	75,859
25 Nov 15	38.19000 +0.26	38.37	37.42	37.97	88,353
24 Nov 15	37.93000 +0.80	38.10	36.58	36.91	121,680
23 Nov 15	37.13000 +0.51	37.33	36.61	36.61	53,725
20 Nov 15	36.62000 -0.39	37.26	36.51	37.26	144,689
19 Nov 15	37.01000 +0.76	37.04	35.85	36.20	203,571
18 Nov 15	36.25000 +0.28	36.29	35.73	36.00	122,689
17 Nov 15	35.97000 -0.53	36.57	35.67	36.47	83,302
16 Nov 15	36.50000 +0.73	36.62	35.74	35.88	106,815
13 Nov 15	35.77000 -0.04	36.12	35.37	35.54	100,802
12 Nov 15	35.81000 -1.20	36.88	35.72	36.69	88,315
11 Nov 15	37.01000 -0.54	37.56	36.74	37.56	53,638
10 Nov 15	37.55000 +0.41	37.65	36.95	36.95	80,978
09 Nov 15	37.14000 -0.71	37.87	37.06	37.84	147,878
06 Nov 15	37.85000 +0.25	37.97	36.77	37.42	90,530
05 Nov 15	37.60000 -0.29	38.19	37.26	37.92	142,055
04 Nov 15	37.89000 -0.26	38.27	37.50	38.27	103,108
03 Nov 15	38.15000 -0.16	38.66	37.84	38.19	132,218
02 Nov 15	38.31000 +0.74	38.94	36.96	37.43	198,405
30 Oct 15	37.57000 +1.03	37.69	36.66	36.70	281,928
29 Oct 15	36.54000 -1.17	38.80	36.50	37.83	222,532
28 Oct 15	37.71000 +6.64	37.77	31.42	31.42	474,979
27 Oct 15	31.07000 -0.60	31.52	30.50	31.52	92,706
26 Oct 15	31.67000 -0.04	32.03	31.43	31.69	65,742
23 Oct 15	31.71000 +0.00	31.88	31.08	31.88	66,391
22 Oct 15	31.71000 +0.95	31.90	30.89	31.01	61,033
21 Oct 15	30.76000 -0.78	31.63	30.75	31.61	52,495
20 Oct 15	31.54000 +0.68	31.60	30.62	30.79	79,974
19 Oct 15	30.86000 +0.21	30.91	30.32	30.55	42,611
16 Oct 15	30.65000 -0.39	31.16	30.35	31.16	76,743
15 Oct 15	31.04000 +0.08	31.15	30.30	31.09	193,617
14 Oct 15	30.96000 -0.63	31.80	30.94	31.56	180,754
13 Oct 15	31.59000 -0.70	32.49	31.58	32.04	66,879
12 Oct 15	32.29000 +0.23	32.35	31.80	32.15	82,905
09 Oct 15	32.06000 -0.22	32.66	32.05	32.37	49,171
08 Oct 15	32.28000 +0.28	32.45	31.72	31.87	114,982
07 Oct 15	32.00000 +1.23	32.10	30.99	30.99	181,628
06 Oct 15	30.77000 +0.11	31.07	30.58	30.60	117,827
05 Oct 15	30.66000 +1.96	30.70	28.82	28.82	138,120
02 Oct 15	28.70000 +0.51	28.70	27.64	27.81	103,367
01 Oct 15	28.19000 -0.42	28.63	27.67	28.60	86,033
30 Sep 15	28.61000 +0.33	28.82	28.19	28.58	158,495
29 Sep 15	28.28000 -0.54	28.95	28.20	28.79	72,121
28 Sep 15	28.82000 -0.41	29.05	28.65	29.05	102,388
25 Sep 15	29.23000 -0.35	29.88	29.01	29.78	131,348
24 Sep 15	29.58000 -0.11	29.78	29.04	29.50	97,191
23 Sep 15	29.69000 +0.21	29.81	29.37	29.54	159,386
22 Sep 15	29.48000 -0.71	29.87	29.37	29.81	80,202
21 Sep 15	30.19000 +0.28	30.70	29.90	30.14	118,092
18 Sep 15	29.91000 -0.65	30.50	29.80	30.21	183,903
17 Sep 15	30.56000 +0.20	31.29	30.35	30.55	192,104
16 Sep 15	30.36000 +0.88	30.41	29.49	29.49	159,535
15 Sep 15	29.48000 +0.97	29.66	28.54	28.74	106,724
14 Sep 15	28.51000 -0.69	29.65	28.35	29.16	185,718
11 Sep 15	29.20000 -0.11	29.25	28.84	29.10	124,919
10 Sep 15	29.31000 -0.67	29.92	29.22	29.81	135,134
09 Sep 15	29.98000 -0.52	30.73	29.93	30.73	213,131
08 Sep 15	30.50000 +0.20	30.77	30.33	30.70	68,716
04 Sep 15	30.30000 +0.03	30.47	29.99	30.08	73,719
03 Sep 15	30.27000 -0.43	30.70	30.00	30.69	220,672
02 Sep 15	30.70000 +0.42	30.78	30.32	30.58	95,207
01 Sep 15	30.28000 -1.62	31.48	30.08	31.43	180,321
31 Aug 15	31.90000 +0.46	31.92	31.19	31.19	90,983
28 Aug 15	31.44000 +0.30	31.53	30.87	31.14	107,923
27 Aug 15	31.14000 +0.70	31.17	30.42	30.69	126,363
26 Aug 15	30.44000 +0.28	30.81	29.75	30.81	129,767
25 Aug 15	30.16000 -0.76	31.80	29.97	31.69	116,403
24 Aug 15	30.92000 -0.89	31.87	29.81	29.87	105,188
21 Aug 15	31.81000 -0.64	32.58	31.35	31.77	114,134
20 Aug 15	32.45000 -0.61	32.91	32.35	32.83	74,886
19 Aug 15	33.06000 -0.51	33.49	32.90	33.41	73,020
18 Aug 15	33.57000 -0.10	33.98	33.40	33.76	83,229
17 Aug 15	33.67000 -0.42	34.16	33.40	34.07	79,559
14 Aug 15	34.09000 +0.39	34.21	33.55	33.56	55,236
13 Aug 15	33.70000 +0.01	33.96	33.57	33.65	105,672
12 Aug 15	33.69000 -0.50	33.91	33.01	33.91	101,648
11 Aug 15	34.19000 -0.12	34.85	33.90	34.05	101,007
10 Aug 15	34.31000 +0.76	34.37	33.51	33.55	126,856
07 Aug 15	33.55000 -0.43	34.42	33.45	33.71	119,728
06 Aug 15	33.98000 -1.02	35.46	33.18	35.08	249,919
05 Aug 15	35.00000 -1.83	37.28	34.64	36.33	251,006
04 Aug 15	36.83000 -0.03	37.29	36.61	36.64	44,980
03 Aug 15	36.86000 -0.36	37.27	36.50	37.21	83,987
31 Jul 15	37.22000 +0.44	37.78	36.80	36.94	131,717
30 Jul 15	36.78000 +0.13	37.19	36.42	36.45	227,620
29 Jul 15	36.65000 +0.12	37.02	36.37	36.54	209,351
28 Jul 15	36.53000 +0.06	36.60	36.02	36.35	30,711
27 Jul 15	36.47000 -0.21	36.58	36.24	36.43	18,337
24 Jul 15	36.68000 -0.90	37.50	36.53	37.44	78,247
23 Jul 15	37.58000 -0.69	38.54	37.53	38.15	93,076
22 Jul 15	38.27000 -0.07	38.43	38.15	38.25	32,773
21 Jul 15	38.34000 -0.54	39.02	38.12	38.83	60,825
20 Jul 15	38.88000 -0.68	39.67	38.76	39.67	51,510
17 Jul 15	39.56000 +0.06	39.65	39.10	39.58	86,566
16 Jul 15	39.50000 +0.31	39.80	39.30	39.35	44,667
15 Jul 15	39.19000 -0.92	40.15	39.18	40.11	68,741
14 Jul 15	40.11000 -0.01	40.29	39.93	40.12	47,247
13 Jul 15	40.12000 +0.66	40.37	39.57	39.61	58,482
10 Jul 15	39.46000 +0.37	39.86	39.07	39.37	79,148
09 Jul 15	39.09000 -0.07	40.00	39.07	39.76	79,805
08 Jul 15	39.16000 -0.47	39.97	38.66	39.31	118,313
07 Jul 15	39.63000 -0.11	39.82	38.70	39.66	89,237
06 Jul 15	39.74000 -0.13	40.22	39.39	39.66	80,301
02 Jul 15	39.87000 -0.34	40.41	39.70	40.25	37,297
01 Jul 15	40.21000 +0.41	40.60	39.97	40.17	72,160
30 Jun 15	39.80000 +0.38	40.06	39.53	39.80	89,377
29 Jun 15	39.42000 -0.57	40.43	39.26	39.68	153,306
26 Jun 15	39.99000 -0.69	41.35	39.60	40.83	264,689
25 Jun 15	40.68000 +0.08	40.90	40.39	40.76	47,882
24 Jun 15	40.60000 +0.06	40.79	40.51	40.53	73,106
23 Jun 15	40.54000 +0.36	40.55	39.96	40.31	85,990
22 Jun 15	40.18000 +0.15	40.32	39.79	40.20	67,880
19 Jun 15	40.03000 +0.04	40.17	39.77	40.00	120,964
18 Jun 15	39.99000 +0.56	40.09	39.36	39.55	90,125
17 Jun 15	39.43000 -0.56	39.99	39.31	39.99	43,244
16 Jun 15	39.99000 +0.41	40.11	39.31	39.45	54,597
15 Jun 15	39.58000 -0.66	39.97	39.20	39.69	70,006
12 Jun 15	40.24000 -0.06	40.35	39.68	40.08	68,037
11 Jun 15	40.30000 +0.02	40.65	40.09	40.44	54,373
10 Jun 15	40.28000 +0.96	40.51	39.60	39.60	70,144
09 Jun 15	39.32000 -0.20	39.69	39.03	39.44	58,795
08 Jun 15	39.52000 -0.32	39.86	39.47	39.71	37,580
05 Jun 15	39.84000 +0.61	39.95	38.76	39.17	73,276
04 Jun 15	39.23000 -0.96	40.08	39.09	39.94	49,501
03 Jun 15	40.19000 +0.33	40.28	39.46	39.89	106,842
02 Jun 15	39.86000 -0.10	40.25	39.60	39.77	73,906
01 Jun 15	39.96000 +0.38	40.05	39.21	39.82	51,605
29 May 15	39.58000 -0.40	40.13	39.54	39.85	70,892
28 May 15	39.98000 +0.16	40.05	39.32	39.65	64,445
27 May 15	39.82000 -0.03	40.05	39.50	39.92	89,186
26 May 15	39.85000 -0.87	40.53	39.52	40.41	65,528
22 May 15	40.72000 -0.43	41.13	40.41	41.00	63,525
21 May 15	41.15000 +0.37	41.27	40.73	40.80	68,984
20 May 15	40.78000 +0.10	41.24	40.14	40.79	94,534
19 May 15	40.68000 -0.27	40.93	40.23	40.55	52,175
18 May 15	40.95000 +0.72	41.08	39.98	39.98	80,967
15 May 15	40.23000 -0.07	40.61	39.95	40.31	68,905
14 May 15	40.30000 +0.35	40.55	39.97	40.01	61,697
13 May 15	39.95000 -0.24	40.54	39.47	40.16	94,876
12 May 15	40.19000 -0.07	40.44	39.17	40.25	89,856
11 May 15	40.26000 +0.15	40.70	39.94	40.11	60,844
08 May 15	40.11000 +0.13	40.85	40.00	40.45	67,329
07 May 15	39.98000 -0.06	40.28	39.66	39.93	41,145
06 May 15	40.04000 +0.89	40.13	39.01	39.50	63,585
05 May 15	39.15000 -0.50	40.72	38.64	39.83	81,140
04 May 15	39.65000 -0.05	40.00	39.51	39.69	71,848
01 May 15	39.70000 +0.50	39.94	39.15	39.20	84,030
30 Apr 15	39.20000 -1.28	40.25	38.97	40.11	124,335
29 Apr 15	40.48000 -0.67	41.02	40.40	40.85	49,039
28 Apr 15	41.15000 +0.66	41.22	40.30	40.56	62,391
27 Apr 15	40.49000 +0.00	41.21	40.32	40.47	38,443
24 Apr 15	40.49000 +0.00	40.70	40.24	40.43	45,782
23 Apr 15	40.49000 +0.13	40.81	40.17	40.17	48,580
22 Apr 15	40.36000 +0.02	40.63	39.98	40.33	34,854
21 Apr 15	40.34000 +0.06	40.59	39.82	40.23	59,593
20 Apr 15	40.28000 +0.10	40.72	40.10	40.35	95,906
17 Apr 15	40.18000 -0.51	40.57	39.88	40.34	110,385
16 Apr 15	40.69000 -0.43	41.16	40.62	41.05	72,133
15 Apr 15	41.12000 +0.76	41.58	40.46	40.58	70,999
14 Apr 15	40.36000 +0.14	40.54	40.00	40.28	49,561
13 Apr 15	40.22000 +0.00	40.60	40.21	40.28	45,180
10 Apr 15	40.22000 +0.47	40.42	39.74	39.75	61,817
09 Apr 15	39.75000 -0.26	40.20	39.28	39.98	55,424
08 Apr 15	40.01000 +0.09	40.25	39.62	39.84	51,233
07 Apr 15	39.92000 -0.33	40.33	39.88	40.16	106,638
06 Apr 15	40.25000 +0.73	40.40	39.41	39.41	167,375
02 Apr 15	39.52000 -0.45	40.51	39.33	39.92	120,154
01 Apr 15	39.97000 +0.22	40.04	39.36	39.61	78,509
31 Mar 15	39.75000 -0.56	40.11	39.59	39.93	104,373
30 Mar 15	40.31000 +0.63	40.83	39.74	39.74	166,327
27 Mar 15	39.68000 +0.00	39.83	39.38	39.48	106,676
26 Mar 15	39.68000 +0.43	39.92	39.09	39.09	119,552
25 Mar 15	39.25000 -0.52	39.93	39.06	39.86	87,528
24 Mar 15	39.77000 +0.02	39.95	39.42	39.64	58,253
23 Mar 15	39.75000 +0.30	40.09	39.51	39.51	72,538
20 Mar 15	39.45000 -0.16	39.87	39.19	39.87	174,335
19 Mar 15	39.61000 -0.26	39.91	39.40	39.53	82,187
18 Mar 15	39.87000 +0.86	39.96	38.89	38.99	71,890
17 Mar 15	39.01000 +0.41	39.06	38.06	38.35	75,291
16 Mar 15	38.60000 +0.25	38.83	38.32	38.50	77,993
13 Mar 15	38.35000 -0.18	38.69	37.80	38.49	69,314
12 Mar 15	38.53000 +0.55	38.75	38.39	38.42	67,887
11 Mar 15	37.98000 +0.00	38.16	37.40	37.96	71,003
10 Mar 15	37.98000 -0.34	38.11	37.42	38.00	112,300
09 Mar 15	38.32000 +0.26	38.60	37.96	38.06	51,260
06 Mar 15	38.06000 -0.19	38.41	37.93	37.93	91,569
05 Mar 15	38.25000 +0.64	38.28	37.72	37.75	58,619
04 Mar 15	37.61000 -0.74	38.18	37.56	38.08	44,436
03 Mar 15	38.35000 +0.24	38.83	37.69	37.92	88,455
02 Mar 15	38.11000 +0.40	38.60	37.73	37.76	79,081
27 Feb 15	37.71000 +0.12	38.33	37.26	37.54	80,587
26 Feb 15	37.59000 -0.09	37.78	37.31	37.78	70,421
25 Feb 15	37.68000 -0.26	38.04	37.53	38.01	48,014
24 Feb 15	37.94000 +0.16	38.58	37.58	37.74	105,084
23 Feb 15	37.78000 +0.04	37.92	37.07	37.74	103,124
20 Feb 15	37.74000 +0.04	38.12	37.09	37.77	77,171
19 Feb 15	37.70000 -0.10	37.90	37.38	37.71	55,075
18 Feb 15	37.80000 +0.24	38.21	37.30	37.38	67,619
17 Feb 15	37.56000 -0.26	37.88	37.36	37.74	67,176
13 Feb 15	37.82000 +0.01	38.00	37.63	37.92	88,211
12 Feb 15	37.81000 +0.93	38.00	36.85	37.04	56,835
11 Feb 15	36.88000 -0.51	37.46	36.62	37.17	122,339
10 Feb 15	37.39000 +0.16	38.10	37.28	37.70	143,754
09 Feb 15	37.23000 -0.64	38.08	37.14	37.80	87,890
06 Feb 15	37.87000 +0.14	38.40	37.70	37.80	87,773
05 Feb 15	37.73000 +0.52	37.94	37.41	37.45	91,003
04 Feb 15	37.21000 -0.44	37.70	36.96	37.57	100,545
03 Feb 15	37.65000 +1.39	37.98	36.67	36.67	148,992
02 Feb 15	36.26000 +2.13	36.42	34.64	34.64	195,161
30 Jan 15	34.13000 -1.10	35.23	34.04	34.87	91,499
29 Jan 15	35.23000 +1.06	35.26	33.91	34.11	130,151
28 Jan 15	34.17000 -0.91	35.43	33.95	35.36	64,713
27 Jan 15	35.08000 -0.27	35.30	34.75	34.76	62,796
26 Jan 15	35.35000 +0.32	35.43	34.50	35.06	51,855
23 Jan 15	35.03000 +0.38	35.20	34.55	34.72	42,179
22 Jan 15	34.65000 +0.34	34.68	34.14	34.60	94,498
21 Jan 15	34.31000 -0.55	34.89	34.18	34.71	60,245
20 Jan 15	34.86000 -0.24	35.28	34.45	35.11	50,942
16 Jan 15	35.10000 +0.52	35.21	34.31	34.37	96,093
15 Jan 15	34.58000 -0.42	35.65	34.12	35.18	163,433
14 Jan 15	35.00000 -0.43	35.57	34.92	35.02	97,438
13 Jan 15	35.43000 +0.16	36.16	34.98	35.67	79,567
12 Jan 15	35.27000 -0.96	36.26	35.09	36.26	64,532
09 Jan 15	36.23000 +0.10	36.38	35.76	36.03	103,539
08 Jan 15	36.13000 +0.15	36.48	35.90	36.33	147,931
07 Jan 15	35.98000 -0.37	36.73	35.40	36.71	99,824
06 Jan 15	36.35000 -1.66	38.06	36.28	38.06	133,221
05 Jan 15	38.01000 -0.15	38.20	37.69	38.03	138,919
02 Jan 15	38.16000 +0.17	38.36	37.64	38.29	161,786
31 Dec 14	37.99000 -0.07	38.68	37.77	38.27	66,812
30 Dec 14	38.06000 +0.14	38.24	37.90	38.04	37,243
29 Dec 14	37.92000 +0.28	38.19	37.54	37.54	33,119
26 Dec 14	37.64000 +0.18	37.78	37.23	37.70	49,709
24 Dec 14	37.46000 +0.20	37.60	37.11	37.37	17,335
23 Dec 14	37.26000 +0.59	37.53	36.50	36.79	66,011
22 Dec 14	36.67000 +0.78	36.74	35.75	36.03	63,318
19 Dec 14	35.89000 -0.22	36.18	35.29	35.82	238,354
18 Dec 14	36.11000 +0.70	36.25	35.26	35.94	106,978
17 Dec 14	35.41000 +0.73	35.68	34.50	34.71	137,044
16 Dec 14	34.68000 -0.51	35.54	34.27	35.05	156,648
15 Dec 14	35.19000 -0.62	35.98	34.93	35.87	105,977
12 Dec 14	35.81000 -0.98	36.49	35.55	36.19	87,994
11 Dec 14	36.79000 +0.19	37.55	36.52	36.84	51,950
10 Dec 14	36.60000 -0.41	37.06	36.51	36.76	142,225
09 Dec 14	37.01000 +0.30	37.27	36.21	36.42	112,289
08 Dec 14	36.71000 -0.75	37.65	36.63	37.38	41,381
05 Dec 14	37.46000 +0.45	37.57	36.96	36.96	35,638
04 Dec 14	37.01000 -0.58	37.75	36.63	37.39	92,211
03 Dec 14	37.59000 +0.69	37.90	36.82	37.03	39,129
02 Dec 14	36.90000 +0.12	37.47	36.67	36.72	84,100
01 Dec 14	36.78000 -0.59	37.33	36.69	37.02	64,940
28 Nov 14	37.37000 -0.36	37.72	37.31	37.61	68,067
26 Nov 14	37.73000 +0.23	37.85	37.08	37.08	44,656
25 Nov 14	37.50000 +0.07	37.59	36.92	37.59	43,265
24 Nov 14	37.43000 +0.53	37.58	36.80	36.88	47,214
21 Nov 14	36.90000 -0.42	37.95	36.85	37.95	60,581
20 Nov 14	37.32000 +0.19	37.47	36.86	36.86	27,994
19 Nov 14	37.13000 -0.17	37.39	36.63	37.34	46,789
18 Nov 14	37.30000 -0.18	37.78	37.13	37.51	72,451
17 Nov 14	37.48000 -0.11	37.86	37.28	37.47	58,382
14 Nov 14	37.59000 -0.09	37.90	37.37	37.78	73,525
13 Nov 14	37.68000 -0.45	38.41	37.59	38.25	36,502
12 Nov 14	38.13000 +0.00	38.43	37.51	38.03	92,996
11 Nov 14	38.13000 -0.02	38.38	37.90	38.03	52,841
10 Nov 14	38.15000 +0.38	38.21	37.57	37.68	43,072
07 Nov 14	37.77000 +0.04	37.86	37.01	37.65	64,292
06 Nov 14	37.73000 +0.37	37.83	37.35	37.47	39,023
05 Nov 14	37.36000 -0.11	37.86	36.95	37.86	60,649
04 Nov 14	37.47000 +0.37	37.81	36.04	36.94	83,867
03 Nov 14	37.10000 -0.68	37.75	36.78	37.75	78,637
31 Oct 14	37.78000 +0.60	38.01	37.25	37.77	140,608
30 Oct 14	37.18000 +0.48	37.47	36.34	36.51	65,851
29 Oct 14	36.70000 +0.07	36.97	36.31	36.71	50,217
28 Oct 14	36.63000 +1.51	36.64	35.31	35.37	83,536
27 Oct 14	35.12000 +0.03	35.34	34.72	34.97	58,564
24 Oct 14	35.09000 +0.01	35.19	34.95	35.19	36,214
23 Oct 14	35.08000 +0.93	35.08	34.46	34.57	65,151
22 Oct 14	34.15000 -0.54	34.86	34.10	34.86	59,899
21 Oct 14	34.69000 +0.59	34.77	34.19	34.19	54,506
20 Oct 14	34.10000 +0.15	34.21	33.83	33.83	48,372
17 Oct 14	33.95000 +0.06	34.38	33.78	34.38	106,846
16 Oct 14	33.89000 +0.34	34.26	33.00	33.08	67,483
15 Oct 14	33.55000 +0.80	33.64	31.92	32.30	97,322
14 Oct 14	32.75000 +0.29	33.43	32.48	32.57	111,043
13 Oct 14	32.46000 -0.11	33.07	32.32	32.73	94,334
10 Oct 14	32.57000 -0.43	33.40	32.35	32.74	95,176
09 Oct 14	33.00000 -1.12	34.10	32.90	34.00	94,324
08 Oct 14	34.12000 +0.94	34.14	33.04	33.22	66,529
07 Oct 14	33.18000 -0.65	34.05	33.11	33.71	104,929
06 Oct 14	33.83000 -0.04	34.18	33.75	33.90	54,004
03 Oct 14	33.87000 +0.17	34.16	33.57	33.80	85,586
02 Oct 14	33.70000 +0.20	33.97	33.38	33.43	82,477
01 Oct 14	33.50000 -0.54	34.44	33.33	34.08	113,906
30 Sep 14	34.04000 -0.73	34.84	34.02	34.84	83,379
29 Sep 14	34.77000 -0.72	35.13	34.63	35.02	83,443
26 Sep 14	35.49000 +0.16	35.61	35.18	35.35	42,690
25 Sep 14	35.33000 -0.76	36.08	35.05	36.08	79,753
24 Sep 14	36.09000 -0.21	36.57	35.83	36.43	44,495
23 Sep 14	36.30000 -0.06	36.63	35.95	36.18	122,175
22 Sep 14	36.36000 -0.13	37.02	35.78	36.30	76,354
19 Sep 14	36.49000 -0.64	37.30	36.30	37.09	136,400
18 Sep 14	37.13000 +0.35	37.20	36.51	36.97	29,500
17 Sep 14	36.78000 +0.18	36.98	36.39	36.53	37,100
16 Sep 14	36.60000 -0.25	36.85	36.41	36.85	45,500
15 Sep 14	36.85000 +0.01	37.06	36.39	36.75	76,100
12 Sep 14	36.84000 -0.39	37.27	36.53	37.27	63,600
11 Sep 14	37.23000 +0.45	37.23	36.46	36.47	41,200
10 Sep 14	36.78000 -0.02	36.95	36.47	36.89	28,600
09 Sep 14	36.80000 -0.70	37.33	36.63	37.33	46,400
08 Sep 14	37.50000 +0.18	37.63	36.94	37.22	45,800
05 Sep 14	37.32000 +0.04	37.43	36.77	37.09	40,300
04 Sep 14	37.28000 -0.01	37.86	37.04	37.22	49,200
03 Sep 14	37.29000 -0.37	37.87	37.16	37.85	101,100
02 Sep 14	37.66000 +0.09	37.92	37.32	37.75	78,800
29 Aug 14	37.57000 -0.13	37.75	37.28	37.66	58,000
28 Aug 14	37.70000 -0.39	38.41	37.48	37.83	34,600
27 Aug 14	38.09000 -0.17	38.18	37.78	38.17	59,200
26 Aug 14	38.26000 +0.49	38.34	37.58	37.66	71,900
25 Aug 14	37.77000 -0.12	38.23	37.62	38.02	29,700
22 Aug 14	37.89000 +0.19	38.09	37.45	37.58	47,300
21 Aug 14	37.70000 +0.33	37.77	36.91	37.34	52,100
20 Aug 14	37.37000 -0.31	37.57	37.20	37.44	57,700
19 Aug 14	37.68000 -0.75	38.39	37.58	38.38	114,700
18 Aug 14	38.43000 +0.31	38.54	37.89	38.39	97,600
15 Aug 14	38.12000 +0.15	38.34	37.59	38.34	120,300
14 Aug 14	37.97000 +0.19	37.98	37.55	37.89	30,200
13 Aug 14	37.78000 +0.46	37.80	37.21	37.34	64,500
12 Aug 14	37.32000 -0.39	37.72	37.03	37.50	69,500
11 Aug 14	37.71000 +0.59	37.94	37.16	37.35	51,500
08 Aug 14	37.12000 +0.74	37.25	36.23	36.35	90,900
07 Aug 14	36.38000 -0.49	36.90	36.22	36.90	72,700
06 Aug 14	36.87000 +0.04	37.27	36.39	36.53	84,000
05 Aug 14	36.83000 +0.77	37.16	34.90	35.62	176,400
04 Aug 14	36.06000 +0.46	36.32	35.36	35.71	98,700
01 Aug 14	35.60000 -0.24	35.96	35.40	35.89	83,500
31 Jul 14	35.84000 -0.94	36.40	35.66	36.29	114,300
30 Jul 14	36.78000 +0.13	36.91	36.59	36.83	45,800
29 Jul 14	36.65000 -0.12	36.91	36.45	36.75	71,300
28 Jul 14	36.77000 -0.04	37.04	36.31	36.77	104,700
25 Jul 14	36.81000 -0.47	37.05	36.72	36.90	71,300
24 Jul 14	37.28000 -0.17	37.70	37.02	37.43	64,600
23 Jul 14	37.45000 +0.13	37.56	37.05	37.31	69,900
22 Jul 14	37.32000 +0.44	37.41	36.94	37.05	61,700
21 Jul 14	36.88000 -0.13	37.03	36.62	36.72	61,500
18 Jul 14	37.01000 +0.53	37.10	36.33	36.38	86,100
17 Jul 14	36.48000 -0.50	36.69	36.17	36.59	123,900
16 Jul 14	36.98000 +0.10	37.17	36.56	37.13	147,200
15 Jul 14	36.88000 -0.53	37.43	36.67	37.27	65,100
14 Jul 14	37.41000 +0.11	37.60	37.21	37.60	82,400
11 Jul 14	37.30000 +0.14	37.39	37.04	37.04	88,100
10 Jul 14	37.16000 -0.34	37.17	36.39	36.71	53,700
09 Jul 14	37.50000 +0.26	37.63	37.30	37.46	43,650
08 Jul 14	37.24000 -0.60	37.70	37.08	37.70	131,400
07 Jul 14	37.84000 -0.64	38.47	37.75	38.24	63,200
03 Jul 14	38.48000 +0.59	38.49	37.70	37.94	19,800
02 Jul 14	37.89000 -0.64	38.53	37.75	38.39	63,450
01 Jul 14	38.53000 +0.57	39.02	38.17	38.18	80,650
30 Jun 14	37.96000 -0.02	38.04	37.34	37.84	40,750
27 Jun 14	37.98000 +0.70	38.10	37.28	37.29	66,850
26 Jun 14	37.28000 -0.20	37.61	37.10	37.61	25,200
25 Jun 14	37.48000 +0.22	37.54	36.98	37.06	28,400
24 Jun 14	37.26000 +0.06	37.73	37.04	37.26	54,050
23 Jun 14	37.20000 -0.24	37.48	36.97	37.48	42,900
20 Jun 14	37.44000 +0.07	37.54	37.11	37.48	86,050
19 Jun 14	37.37000 +0.29	37.43	37.00	37.22	38,600
18 Jun 14	37.08000 +0.11	37.12	36.54	37.11	22,000
17 Jun 14	36.97000 +0.32	37.19	36.44	36.59	54,950
16 Jun 14	36.65000 +0.05	36.65	36.30	36.48	47,550
13 Jun 14	36.60000 +0.07	36.65	36.05	36.65	33,400
12 Jun 14	36.53000 -0.71	37.10	36.32	37.10	52,950
11 Jun 14	37.24000 -0.48	37.55	37.01	37.51	27,650
10 Jun 14	37.72000 -0.29	38.04	37.32	37.87	36,500
09 Jun 14	38.01000 +0.02	38.28	37.71	37.90	52,250
06 Jun 14	37.99000 +0.71	38.13	37.41	37.54	46,900
05 Jun 14	37.28000 +0.83	37.35	36.23	36.50	41,100
04 Jun 14	36.45000 -0.41	36.63	36.26	36.44	28,600
03 Jun 14	36.86000 +0.15	36.99	36.12	36.55	57,750
02 Jun 14	36.71000 -0.54	37.32	36.55	37.22	84,800
30 May 14	37.25000 -0.73	38.16	37.17	38.04	57,250
29 May 14	37.98000 +0.28	38.07	37.58	37.96	71,100
28 May 14	37.70000 -0.23	37.93	37.30	37.80	70,450
27 May 14	37.93000 +0.49	38.00	37.48	37.48	43,550
23 May 14	37.44000 +0.50	37.49	36.84	36.92	38,950
22 May 14	36.94000 +0.36	37.00	36.58	36.69	36,850
21 May 14	36.58000 +0.17	36.76	36.20	36.48	76,250
20 May 14	36.41000 -0.42	36.75	35.96	36.75	100,150
19 May 14	36.83000 +0.59	37.03	36.21	36.21	66,200
16 May 14	36.24000 +0.32	36.26	35.29	35.81	55,750
15 May 14	35.92000 -0.33	36.17	35.11	36.00	74,050
14 May 14	36.25000 -0.54	36.82	36.18	36.80	84,700
13 May 14	36.79000 -0.36	37.10	36.63	37.10	114,400
12 May 14	37.15000 +1.59	37.23	35.72	35.72	73,450
09 May 14	35.56000 +0.31	35.62	34.82	35.04	76,400
08 May 14	35.25000 +0.12	35.71	35.00	35.00	128,850
07 May 14	35.13000 -0.59	35.68	34.64	35.68	98,600
06 May 14	35.72000 -0.34	35.96	35.02	35.70	164,350
05 May 14	36.06000 +0.02	36.21	35.73	35.87	56,150
02 May 14	36.04000 +0.23	36.46	35.69	35.78	64,500
01 May 14	35.81000 -0.17	36.11	35.47	35.99	89,800
30 Apr 14	35.98000 +0.34	36.19	35.06	35.50	56,350
29 Apr 14	35.64000 +0.26	35.67	35.22	35.64	50,850
28 Apr 14	35.38000 +0.05	35.64	34.94	35.41	61,400
25 Apr 14	35.33000 -0.16	35.44	34.87	35.26	91,400
24 Apr 14	35.49000 +0.31	35.55	34.84	35.47	45,900
23 Apr 14	35.18000 +0.20	35.36	34.86	34.90	55,700
22 Apr 14	34.98000 +0.14	35.16	34.80	34.98	25,200
21 Apr 14	34.84000 +0.37	34.84	34.12	34.61	36,950
17 Apr 14	34.47000 +0.16	34.65	34.20	34.22	100,050
16 Apr 14	34.31000 +0.64	34.41	33.93	34.01	60,350
15 Apr 14	33.67000 -0.85	34.83	33.41	34.51	94,400
14 Apr 14	34.52000 +0.10	35.26	34.24	34.87	46,150
11 Apr 14	34.42000 -0.68	35.13	34.17	34.68	80,350
10 Apr 14	35.10000 -0.76	35.93	34.76	35.93	69,900
09 Apr 14	35.86000 +0.57	35.92	35.15	35.48	33,200
08 Apr 14	35.29000 -0.25	36.09	35.24	35.61	55,200
07 Apr 14	35.54000 -0.76	36.55	35.23	36.29	40,150
04 Apr 14	36.30000 -0.70	37.63	36.19	37.39	94,200
03 Apr 14	37.00000 +0.19	37.07	36.48	36.92	49,000
02 Apr 14	36.81000 +0.26	36.85	36.39	36.57	48,100
01 Apr 14	36.55000 +1.01	36.64	35.70	35.70	72,050
31 Mar 14	35.54000 +0.56	35.75	34.70	35.12	44,050
28 Mar 14	34.98000 +0.19	35.55	34.74	34.74	27,550
27 Mar 14	34.79000 -0.29	35.14	34.39	35.14	95,650
26 Mar 14	35.08000 -0.68	36.19	35.06	36.10	42,700
25 Mar 14	35.76000 -0.12	36.21	35.38	36.21	55,900
24 Mar 14	35.88000 -0.84	36.85	35.74	36.64	68,200
21 Mar 14	36.72000 -0.20	37.24	36.60	37.00	87,300
20 Mar 14	36.92000 -0.08	37.02	36.59	36.87	61,300
19 Mar 14	37.00000 +0.23	37.06	36.53	36.83	63,000
18 Mar 14	36.77000 +0.34	36.86	36.41	36.51	51,500
17 Mar 14	36.43000 +0.06	36.80	36.28	36.50	44,850
14 Mar 14	36.37000 +0.00	36.80	36.20	36.36	35,350
13 Mar 14	36.37000 -0.33	36.80	36.22	36.80	52,800
12 Mar 14	36.70000 +0.41	36.72	35.90	36.11	83,300
11 Mar 14	36.29000 -0.07	36.58	36.10	36.50	44,900
10 Mar 14	36.36000 -0.43	36.95	36.07	36.65	42,200
07 Mar 14	36.79000 -0.17	37.16	36.61	37.15	32,000
06 Mar 14	36.96000 +0.68	37.03	36.35	36.35	36,900
05 Mar 14	36.28000 -0.19	36.58	36.15	36.36	35,500
04 Mar 14	36.47000 +0.80	36.82	36.15	36.20	86,000
03 Mar 14	35.67000 -0.41	35.93	35.49	35.80	28,050
28 Feb 14	36.08000 -0.11	36.42	35.69	36.17	43,350
27 Feb 14	36.19000 +0.04	36.32	35.80	35.94	31,050
26 Feb 14	36.15000 -0.29	36.92	36.04	36.39	57,450
25 Feb 14	36.44000 +0.67	36.77	35.86	35.96	87,000
24 Feb 14	35.77000 -0.22	36.13	35.74	35.95	55,050
21 Feb 14	35.99000 +0.87	36.15	35.27	35.27	71,150
20 Feb 14	35.12000 +0.42	35.23	34.64	34.70	51,150
19 Feb 14	34.70000 -0.56	35.25	34.50	35.05	41,950
18 Feb 14	35.26000 -0.36	35.87	35.09	35.57	63,550
14 Feb 14	35.62000 +0.27	35.89	35.03	35.39	52,950
13 Feb 14	35.35000 +0.68	35.42	34.29	34.49	39,000
12 Feb 14	34.67000 +0.14	34.67	34.43	34.59	62,100
11 Feb 14	34.53000 +0.75	35.14	33.73	34.00	115,150
10 Feb 14	33.78000 -0.23	34.17	33.42	34.00	37,200
07 Feb 14	34.01000 +1.14	34.05	32.92	32.92	43,850
06 Feb 14	32.87000 +0.02	33.37	32.65	32.86	38,900
05 Feb 14	32.85000 -0.31	33.16	32.50	33.04	34,900
04 Feb 14	33.16000 -0.06	33.52	32.85	33.46	48,250
03 Feb 14	33.22000 -1.35	34.47	33.01	34.39	55,650
31 Jan 14	34.57000 -0.42	34.94	34.22	34.31	43,900
30 Jan 14	34.99000 +0.16	35.44	34.80	35.08	41,100
29 Jan 14	34.83000 -0.85	35.62	34.68	35.23	44,300
28 Jan 14	35.68000 +0.11	35.78	35.18	35.55	47,500
27 Jan 14	35.57000 -0.82	36.53	35.32	36.40	36,950
24 Jan 14	36.39000 -0.84	37.34	36.16	36.88	82,250
23 Jan 14	37.23000 -0.36	37.32	36.89	37.32	63,450
22 Jan 14	37.59000 +0.78	37.69	36.59	36.72	81,700
21 Jan 14	36.81000 +0.23	36.98	36.44	36.75	72,350
17 Jan 14	36.58000 +0.47	36.58	35.96	35.96	67,050
16 Jan 14	36.11000 -0.20	36.58	35.85	36.32	48,900
15 Jan 14	36.31000 +0.93	36.43	35.41	35.41	38,150
14 Jan 14	35.38000 +0.29	35.43	34.96	35.34	31,850
13 Jan 14	35.09000 -0.56	35.61	34.88	35.48	42,600
10 Jan 14	35.65000 +0.03	35.74	35.34	35.71	34,000
09 Jan 14	35.62000 +0.08	35.82	35.30	35.70	59,850
08 Jan 14	35.54000 -0.24	35.75	35.19	35.67	48,850
07 Jan 14	35.78000 +0.27	36.00	35.53	35.53	73,850
06 Jan 14	35.51000 -0.33	36.24	35.44	35.90	62,650
03 Jan 14	35.84000 +0.06	36.30	35.70	35.79	77,100
02 Jan 14	35.78000 -0.15	35.81	35.35	35.71	73,200
31 Dec 13	35.93000 +0.47	36.02	35.32	35.56	38,500
30 Dec 13	35.46000 -0.19	35.71	35.23	35.66	16,600
27 Dec 13	35.65000 -0.29	36.11	35.34	36.11	23,950
26 Dec 13	35.94000 -0.03	36.21	35.91	36.04	55,550
24 Dec 13	35.97000 +0.14	36.00	35.65	35.77	20,500
23 Dec 13	35.83000 +0.24	36.00	35.37	35.64	61,950
20 Dec 13	35.59000 +0.38	35.69	34.90	35.10	114,650
19 Dec 13	35.21000 -0.53	35.70	35.05	35.59	41,800
18 Dec 13	35.74000 +0.29	35.79	35.16	35.44	54,350
17 Dec 13	35.45000 -0.31	35.67	35.14	35.67	44,400
16 Dec 13	35.76000 +0.55	35.91	35.28	35.28	27,300
13 Dec 13	35.21000 +0.28	35.38	34.71	34.98	58,400
12 Dec 13	34.93000 -0.33	35.50	34.88	35.19	72,300
11 Dec 13	35.26000 -0.69	36.05	34.93	36.05	32,850
10 Dec 13	35.95000 -0.68	36.55	35.73	36.48	43,200
09 Dec 13	36.63000 -0.20	36.90	36.54	36.79	28,000
06 Dec 13	36.83000 +0.48	37.07	36.48	36.80	38,700
05 Dec 13	36.35000 -0.73	37.05	36.14	36.99	34,300
04 Dec 13	37.08000 +0.43	37.21	36.31	36.57	115,400
03 Dec 13	36.65000 +0.23	37.00	36.41	36.47	74,850
02 Dec 13	36.42000 -0.34	36.92	36.37	36.80	62,500
29 Nov 13	36.76000 +0.21	37.18	36.75	36.81	19,850
27 Nov 13	36.55000 +0.59	36.63	35.95	36.00	44,800
26 Nov 13	35.96000 +0.44	36.23	35.33	35.50	171,450
25 Nov 13	35.52000 +0.09	35.94	35.41	35.45	33,250
22 Nov 13	35.43000 +0.39	35.74	34.92	34.97	43,450
21 Nov 13	35.04000 +0.98	35.09	34.10	34.29	56,150
20 Nov 13	34.06000 -0.57	34.98	33.80	34.71	70,550
19 Nov 13	34.63000 -0.54	35.35	34.42	35.10	36,800
18 Nov 13	35.17000 -0.10	35.93	35.08	35.48	41,250
15 Nov 13	35.27000 -0.27	35.55	34.70	35.48	72,400
14 Nov 13	35.54000 +0.08	35.65	34.96	35.37	29,500
13 Nov 13	35.46000 +0.36	35.48	34.45	34.79	35,100
12 Nov 13	35.10000 -0.02	35.22	34.62	34.93	43,200
11 Nov 13	35.12000 -0.24	35.50	34.88	35.37	46,000
08 Nov 13	35.36000 +1.10	35.45	34.11	34.23	44,100
07 Nov 13	34.26000 -0.77	35.34	34.14	35.03	80,350
06 Nov 13	35.03000 -0.42	35.75	34.77	35.63	101,750
05 Nov 13	35.45000 -1.40	36.43	34.02	36.43	139,300
04 Nov 13	36.85000 +0.30	36.95	36.57	36.64	75,600
01 Nov 13	36.55000 -0.26	36.73	36.13	36.71	61,000
31 Oct 13	36.81000 -0.05	37.24	36.36	36.77	51,150
30 Oct 13	36.86000 -0.39	37.41	36.72	37.30	74,050
29 Oct 13	37.25000 +0.28	37.43	36.98	37.00	56,050
28 Oct 13	36.97000 +0.51	37.02	36.38	36.39	69,500
25 Oct 13	36.46000 +0.01	36.63	35.81	36.45	28,400
24 Oct 13	36.45000 +0.24	36.47	36.14	36.34	43,450
23 Oct 13	36.21000 -0.26	36.45	35.83	36.30	34,850
22 Oct 13	36.47000 +0.05	37.07	36.39	36.67	69,900
21 Oct 13	36.42000 +0.19	36.86	36.18	36.20	37,050
18 Oct 13	36.23000 +0.33	36.24	35.74	36.10	62,200
17 Oct 13	35.90000 +0.20	35.94	35.35	35.61	39,550
16 Oct 13	35.70000 +0.15	35.97	35.62	35.77	28,000
15 Oct 13	35.55000 -0.38	35.90	35.50	35.84	33,250
14 Oct 13	35.93000 +0.59	35.96	35.03	35.03	41,700
11 Oct 13	35.34000 +0.42	35.36	34.70	34.70	57,500
10 Oct 13	34.92000 +0.86	34.96	34.28	34.56	27,950
09 Oct 13	34.06000 +0.25	34.40	33.56	33.87	69,050
08 Oct 13	33.81000 -0.65	34.42	33.80	34.39	58,500
07 Oct 13	34.46000 -0.86	35.09	34.43	34.99	30,350
04 Oct 13	35.32000 +0.43	35.34	34.81	34.81	23,350
03 Oct 13	34.89000 -0.83	35.67	34.73	35.63	35,750
02 Oct 13	35.72000 -0.46	35.90	35.54	35.90	24,550
01 Oct 13	36.18000 +0.31	36.35	35.78	35.90	47,650
30 Sep 13	35.87000 +0.14	36.11	35.23	35.32	86,700
27 Sep 13	35.73000 -0.66	36.27	35.69	36.08	46,750
26 Sep 13	36.39000 +0.05	36.61	36.16	36.54	33,300
25 Sep 13	36.34000 -0.19	36.98	36.34	36.66	38,300
24 Sep 13	36.53000 +0.13	37.04	36.44	36.52	75,300
23 Sep 13	36.40000 +0.49	36.41	35.71	35.82	94,450
20 Sep 13	35.91000 +0.36	36.20	35.67	35.77	185,250
19 Sep 13	35.55000 +0.40	35.57	35.09	35.18	35,750
18 Sep 13	35.15000 +0.53	35.30	34.36	34.69	59,050
17 Sep 13	34.62000 +1.20	34.73	33.89	34.02	55,100
16 Sep 13	33.42000 +0.01	34.00	33.32	33.79	33,300
13 Sep 13	33.41000 +0.11	33.52	33.20	33.49	33,250
12 Sep 13	33.30000 -0.07	33.42	33.19	33.37	41,100
11 Sep 13	33.37000 +0.22	33.52	33.07	33.07	26,450
10 Sep 13	33.15000 -0.07	33.55	32.99	33.27	51,300
09 Sep 13	33.22000 +0.46	33.29	32.70	32.84	46,150
06 Sep 13	32.76000 +0.31	32.97	32.04	32.56	38,950
05 Sep 13	32.45000 -0.06	32.53	32.10	32.37	55,450
04 Sep 13	32.51000 +0.21	32.64	32.24	32.40	86,950
03 Sep 13	32.30000 +0.03	32.82	32.00	32.57	42,600
30 Aug 13	32.27000 -0.70	32.92	32.19	32.92	51,400
29 Aug 13	32.97000 +0.15	33.33	32.70	32.83	37,650
28 Aug 13	32.82000 -0.24	32.97	32.56	32.96	39,450
27 Aug 13	33.06000 -0.89	33.61	32.87	33.51	72,950
26 Aug 13	33.95000 -0.11	34.24	33.86	34.07	27,400
23 Aug 13	34.06000 +0.18	34.13	33.80	33.90	45,050
22 Aug 13	33.88000 +0.56	33.91	33.44	33.45	74,700
21 Aug 13	33.32000 -0.28	33.67	33.17	33.50	28,050
20 Aug 13	33.60000 +0.34	33.88	33.20	33.20	19,550
19 Aug 13	33.26000 -0.47	33.62	33.19	33.60	76,300
16 Aug 13	33.73000 -0.05	34.13	33.42	33.61	67,700
15 Aug 13	33.78000 -0.65	34.27	33.54	34.02	115,150
14 Aug 13	34.43000 +0.10	34.52	34.24	34.24	70,400
13 Aug 13	34.33000 +0.33	34.40	33.87	33.99	50,100
12 Aug 13	34.00000 +0.17	34.05	33.47	33.47	46,650
09 Aug 13	33.83000 +0.06	33.98	33.55	33.58	52,750
08 Aug 13	33.77000 -0.21	34.35	33.56	34.22	63,700
07 Aug 13	33.98000 -0.32	34.31	33.88	34.09	46,950
06 Aug 13	34.30000 -0.33	34.62	34.08	34.62	60,150
05 Aug 13	34.63000 -0.09	34.77	34.45	34.59	63,900
02 Aug 13	34.72000 -0.03	34.84	34.32	34.84	74,050
01 Aug 13	34.75000 +0.24	35.61	33.95	33.95	131,800
31 Jul 13	34.51000 -0.47	35.20	34.48	35.00	70,050
30 Jul 13	34.98000 +0.08	35.35	34.70	35.18	39,200
29 Jul 13	34.90000 -0.89	35.71	34.77	35.60	33,650
26 Jul 13	35.79000 -0.62	36.05	35.56	36.05	36,000
25 Jul 13	36.41000 +0.77	36.60	35.46	35.50	79,650
24 Jul 13	35.64000 -0.09	36.00	35.62	35.83	22,150
23 Jul 13	35.73000 -0.16	36.06	35.63	35.98	37,300
22 Jul 13	35.89000 +0.10	36.00	35.78	35.93	41,400
19 Jul 13	35.79000 -0.15	35.95	35.74	35.95	56,600
18 Jul 13	35.94000 +0.15	36.18	35.80	35.80	42,400
17 Jul 13	35.79000 +0.04	36.24	35.76	36.04	49,100
16 Jul 13	35.75000 -0.44	36.29	35.71	36.15	46,600
15 Jul 13	36.19000 +0.22	36.52	35.69	35.95	76,350
12 Jul 13	35.97000 -0.08	36.15	35.83	35.99	35,950
11 Jul 13	36.05000 +0.22	36.48	35.99	36.29	68,250
10 Jul 13	35.83000 -0.45	36.35	35.50	36.17	57,700
09 Jul 13	36.28000 +0.79	36.40	35.41	35.81	91,600
08 Jul 13	35.49000 +0.27	35.64	35.29	35.53	46,250
05 Jul 13	35.22000 +0.70	35.22	34.30	34.80	35,700
03 Jul 13	34.52000 +0.00	34.62	34.22	34.25	18,300
02 Jul 13	34.52000 +0.28	35.00	34.14	34.31	53,700
01 Jul 13	34.24000 +1.26	34.33	33.18	33.18	56,300
28 Jun 13	32.98000 -0.62	33.81	32.96	33.58	174,400
27 Jun 13	33.60000 +0.49	33.78	33.13	33.25	66,600
26 Jun 13	33.11000 -0.02	33.51	32.89	33.42	76,600
25 Jun 13	33.13000 +0.25	33.79	32.84	33.21	46,250
24 Jun 13	32.88000 -1.00	33.44	32.57	33.27	67,350
21 Jun 13	33.88000 +0.62	34.10	33.23	33.45	110,600
20 Jun 13	33.26000 -0.47	33.40	32.95	33.14	55,900
19 Jun 13	33.73000 -0.17	34.14	33.65	33.81	29,800
18 Jun 13	33.90000 +0.55	34.00	33.24	33.51	67,600
17 Jun 13	33.35000 +0.35	33.58	33.10	33.30	38,050
14 Jun 13	33.00000 -0.50	33.62	32.70	33.50	32,550
13 Jun 13	33.50000 +0.95	33.63	32.40	32.47	39,600
12 Jun 13	32.55000 +0.20	32.75	32.07	32.67	44,500
11 Jun 13	32.35000 -0.39	32.85	31.87	32.34	37,350
10 Jun 13	32.74000 +0.23	32.79	32.07	32.51	34,500
07 Jun 13	32.51000 +0.52	32.82	32.04	32.24	31,000
06 Jun 13	31.99000 +0.38	31.99	31.56	31.56	29,050
05 Jun 13	31.61000 -0.15	31.85	31.21	31.50	42,700
04 Jun 13	31.76000 -0.33	32.36	31.42	32.10	58,550
03 Jun 13	32.09000 +0.35	32.49	31.65	31.77	88,750
31 May 13	31.74000 -0.55	32.30	31.74	32.02	38,500
30 May 13	32.29000 +0.50	32.54	31.80	31.80	31,150
29 May 13	31.79000 -0.21	32.00	31.53	31.84	23,350
28 May 13	32.00000 +0.00	32.77	31.70	32.41	111,150
24 May 13	32.00000 -0.25	32.08	31.40	32.08	45,700
23 May 13	32.25000 +0.55	32.55	31.03	31.31	58,250
22 May 13	31.70000 -0.66	32.44	31.36	32.30	63,550
21 May 13	32.36000 -0.13	32.71	32.12	32.58	67,400
20 May 13	32.49000 +0.06	32.95	32.25	32.27	44,900
17 May 13	32.43000 +0.76	32.49	31.86	31.86	39,650
16 May 13	31.67000 -0.03	32.00	31.49	31.52	26,750
15 May 13	31.70000 +0.48	31.90	31.01	31.01	76,300
14 May 13	31.22000 +0.27	31.46	30.90	30.90	60,900
13 May 13	30.95000 +0.20	31.14	30.55	30.75	68,550
10 May 13	30.75000 +0.67	31.02	30.22	30.22	126,750
09 May 13	30.08000 -0.33	30.44	29.98	30.28	52,650
08 May 13	30.41000 +0.34	30.50	29.94	30.06	64,450
07 May 13	30.07000 +0.15	30.19	29.85	29.95	74,800
06 May 13	29.92000 +0.02	30.05	29.39	29.88	99,800
03 May 13	29.90000 +0.75	30.37	29.65	29.65	93,350
02 May 13	29.15000 +1.67	29.37	28.00	28.00	52,650
01 May 13	27.48000 -1.57	28.89	27.44	28.89	90,650
30 Apr 13	29.05000 +0.27	29.14	28.53	28.75	31,850
29 Apr 13	28.78000 +0.24	28.89	28.32	28.64	11,650
26 Apr 13	28.54000 -0.32	28.81	28.16	28.81	32,000
25 Apr 13	28.86000 +0.29	29.09	28.70	28.70	35,250
24 Apr 13	28.57000 -0.19	28.86	28.25	28.70	39,650
23 Apr 13	28.76000 +1.03	28.82	27.93	28.00	30,250
22 Apr 13	27.73000 -0.36	28.42	27.24	28.22	37,800
19 Apr 13	28.09000 +0.59	28.40	27.37	27.56	43,750
18 Apr 13	27.50000 -0.34	28.19	27.44	27.96	47,250
17 Apr 13	27.84000 -0.48	28.12	27.42	28.05	46,000
16 Apr 13	28.32000 +0.51	28.42	27.80	28.10	63,000
15 Apr 13	27.81000 -1.36	29.04	27.77	28.91	52,050
12 Apr 13	29.17000 -0.75	29.85	28.95	29.85	57,650
11 Apr 13	29.92000 +0.76	30.00	29.23	29.23	37,600
10 Apr 13	29.16000 +0.30	29.48	28.90	28.90	67,150
09 Apr 13	28.86000 -0.56	29.52	28.81	29.52	68,300
08 Apr 13	29.42000 +0.96	29.44	28.54	28.70	87,000
05 Apr 13	28.46000 -0.33	28.65	28.15	28.31	43,250
04 Apr 13	28.79000 +0.96	28.95	28.46	28.64	74,100
03 Apr 13	27.83000 -0.70	28.56	27.80	28.42	52,100
02 Apr 13	28.53000 +0.23	28.91	28.42	28.51	46,750
01 Apr 13	28.30000 -0.60	28.96	28.00	28.80	61,150
28 Mar 13	28.90000 +0.02	29.07	28.58	28.95	29,550
27 Mar 13	28.88000 -0.14	28.95	28.31	28.74	35,200
26 Mar 13	29.02000 +0.15	29.10	28.56	28.94	36,900
25 Mar 13	28.87000 -0.22	29.41	28.73	29.10	44,100
22 Mar 13	29.09000 +0.05	29.33	29.02	29.08	25,050
21 Mar 13	29.04000 -0.58	29.55	28.97	29.37	26,600
20 Mar 13	29.62000 +0.42	29.62	29.28	29.31	45,700
19 Mar 13	29.20000 -0.22	29.47	28.86	29.42	55,400
18 Mar 13	29.42000 -0.15	29.61	29.31	29.33	77,750
15 Mar 13	29.57000 -0.30	29.93	29.51	29.70	100,450
14 Mar 13	29.87000 +0.58	29.95	29.33	29.33	65,200
13 Mar 13	29.29000 +0.01	29.65	29.17	29.37	55,700
12 Mar 13	29.28000 -0.19	29.65	29.08	29.47	51,600
11 Mar 13	29.47000 +0.04	29.62	29.15	29.41	60,750
08 Mar 13	29.43000 -0.10	30.10	29.33	29.76	75,100
07 Mar 13	29.53000 +0.47	29.58	28.99	29.05	53,450
06 Mar 13	29.06000 +0.21	29.15	28.68	29.02	54,750
05 Mar 13	28.85000 +0.32	29.12	28.61	28.63	120,600
04 Mar 13	28.53000 -0.20	28.85	28.18	28.71	71,700
01 Mar 13	28.73000 +0.17	28.75	28.17	28.33	53,600
28 Feb 13	28.56000 +0.15	28.74	28.16	28.41	69,050
27 Feb 13	28.41000 +0.54	28.66	27.92	27.92	55,800
26 Feb 13	27.87000 +0.13	28.15	27.46	27.95	81,050
25 Feb 13	27.74000 -0.90	28.81	27.72	28.73	49,100
22 Feb 13	28.64000 +0.28	28.79	28.46	28.56	41,700
21 Feb 13	28.36000 +0.37	28.51	27.80	27.95	52,500
20 Feb 13	27.99000 -0.77	29.15	27.99	28.86	126,100
19 Feb 13	28.76000 +0.86	28.87	27.90	28.04	179,850
15 Feb 13	27.90000 +0.39	28.04	27.53	27.70	65,900
14 Feb 13	27.51000 +0.35	27.62	27.03	27.03	63,500
13 Feb 13	27.16000 +0.17	27.32	26.91	26.99	60,150
12 Feb 13	26.99000 +0.26	27.09	26.77	26.77	76,850
11 Feb 13	26.73000 +0.50	26.73	26.24	26.28	105,750
08 Feb 13	26.23000 +0.27	26.59	25.92	25.92	57,100
07 Feb 13	25.96000 +0.82	26.02	24.81	25.19	141,450
06 Feb 13	25.14000 +0.14	25.21	24.88	24.88	57,450
05 Feb 13	25.00000 +0.22	25.04	24.80	24.95	54,350
04 Feb 13	24.78000 -0.48	25.15	24.71	25.04	48,800
01 Feb 13	25.26000 +0.20	25.33	25.09	25.26	75,100
31 Jan 13	25.06000 -0.01	25.28	24.75	25.05	62,800
30 Jan 13	25.07000 +0.00	25.15	24.86	25.06	86,550
29 Jan 13	25.07000 +0.62	25.14	24.43	24.46	88,550
28 Jan 13	24.45000 -0.02	24.70	24.22	24.50	66,450
25 Jan 13	24.47000 -0.13	24.73	24.30	24.73	39,650
24 Jan 13	24.60000 +0.48	24.83	24.18	24.18	41,200
23 Jan 13	24.12000 -0.09	24.20	24.04	24.12	39,600
22 Jan 13	24.21000 +0.05	24.26	24.03	24.13	50,700
18 Jan 13	24.16000 +0.02	24.23	24.04	24.09	66,700
17 Jan 13	24.14000 +0.11	24.39	24.06	24.20	75,150
16 Jan 13	24.03000 -0.14	24.19	23.86	24.16	44,900
15 Jan 13	24.17000 +0.13	24.25	23.82	23.90	33,300
14 Jan 13	24.04000 -0.02	24.22	23.88	24.06	50,550
11 Jan 13	24.06000 +0.04	24.13	23.84	24.08	33,750
10 Jan 13	24.02000 -0.02	24.18	23.76	24.18	51,400
09 Jan 13	24.04000 +0.37	24.12	23.80	23.80	44,950
08 Jan 13	23.67000 +0.01	23.72	23.48	23.66	28,950
07 Jan 13	23.66000 +0.28	23.79	23.25	23.31	50,800
04 Jan 13	23.38000 -0.37	23.95	23.34	23.85	61,550
03 Jan 13	23.75000 +0.54	23.92	23.15	23.25	90,200
02 Jan 13	23.21000 +0.53	23.61	23.13	23.23	103,500
31 Dec 12	22.68000 +0.55	22.78	22.03	22.08	62,550
28 Dec 12	22.13000 -0.10	22.23	22.01	22.07	70,950
27 Dec 12	22.23000 +0.14	22.27	21.77	22.05	38,550
26 Dec 12	22.09000 -0.06	22.23	21.93	22.20	31,450
24 Dec 12	22.15000 -0.18	22.33	22.07	22.28	24,800
21 Dec 12	22.33000 -0.19	22.54	22.03	22.29	168,950
20 Dec 12	22.52000 +0.04	22.73	22.44	22.51	69,800
19 Dec 12	22.48000 -0.06	22.75	22.38	22.61	102,600
18 Dec 12	22.54000 +0.65	22.63	21.94	22.01	81,000
17 Dec 12	21.89000 +0.24	21.98	21.71	21.73	59,950
14 Dec 12	21.65000 -0.09	21.93	21.47	21.64	31,200
13 Dec 12	21.74000 -0.15	22.08	21.50	21.85	19,400
12 Dec 12	21.89000 -0.27	22.69	21.82	22.11	48,300
11 Dec 12	22.16000 +0.35	22.26	21.94	22.00	55,700
10 Dec 12	21.81000 +0.02	21.90	21.45	21.84	46,600
07 Dec 12	21.79000 -0.08	22.04	21.75	22.03	31,450
06 Dec 12	21.87000 -0.04	22.03	21.46	21.69	43,900
05 Dec 12	21.91000 +0.01	22.05	21.75	21.93	58,400
04 Dec 12	21.90000 +0.19	22.03	21.61	21.73	98,150
03 Dec 12	21.71000 +0.20	22.09	21.49	21.72	47,950
30 Nov 12	21.51000 -0.06	21.64	21.28	21.62	80,850
29 Nov 12	21.57000 +0.00	21.73	21.41	21.73	80,450
28 Nov 12	21.57000 +0.32	21.60	21.11	21.12	94,400
27 Nov 12	21.25000 +0.10	21.61	21.11	21.14	66,900
26 Nov 12	21.15000 -0.02	21.25	21.06	21.10	79,100
23 Nov 12	21.17000 -0.02	21.21	20.94	21.19	30,950
21 Nov 12	21.19000 +0.05	21.54	21.05	21.20	28,200
20 Nov 12	21.14000 +0.08	21.14	20.68	20.95	41,400
19 Nov 12	21.06000 +0.63	21.17	20.44	20.64	66,300
16 Nov 12	20.43000 +0.32	20.51	19.53	20.05	62,000
15 Nov 12	20.11000 -0.57	20.71	19.88	20.51	40,100
14 Nov 12	20.68000 -0.23	21.24	20.60	20.98	65,050
13 Nov 12	20.91000 -0.05	21.30	20.86	20.94	18,850
12 Nov 12	20.96000 -0.04	21.11	20.77	21.02	11,600
09 Nov 12	21.00000 -0.03	21.17	20.86	20.97	33,750
08 Nov 12	21.03000 -0.12	21.37	20.98	21.17	61,800
07 Nov 12	21.15000 -0.54	21.49	20.97	21.46	57,100
06 Nov 12	21.69000 -0.05	22.03	21.53	21.76	29,050
05 Nov 12	21.74000 +0.30	21.86	21.44	21.44	38,850
02 Nov 12	21.44000 -0.74	21.95	21.40	21.76	137,250
01 Nov 12	22.18000 +0.21	22.59	21.54	22.10	63,200
31 Oct 12	21.97000 +0.72	22.08	21.32	21.32	34,850
26 Oct 12	21.25000 -0.29	21.60	21.24	21.55	35,100
25 Oct 12	21.54000 +0.29	21.75	20.97	21.45	34,150
24 Oct 12	21.25000 -0.16	21.99	21.09	21.53	22,800
23 Oct 12	21.41000 +0.01	21.58	21.17	21.17	41,800
22 Oct 12	21.40000 +0.08	21.52	21.28	21.29	30,950
19 Oct 12	21.32000 -0.28	21.61	20.95	21.40	69,000
18 Oct 12	21.60000 -0.30	22.23	21.57	21.82	54,200
17 Oct 12	21.90000 -0.33	22.48	21.60	22.29	68,800
16 Oct 12	22.23000 +0.27	22.58	22.07	22.07	40,100
15 Oct 12	21.96000 +0.18	21.97	21.58	21.83	31,950
12 Oct 12	21.78000 -0.14	22.12	21.66	21.87	33,900
11 Oct 12	21.92000 -0.05	22.16	21.89	22.13	23,900
10 Oct 12	21.97000 -0.04	22.19	21.75	21.99	70,050
09 Oct 12	22.01000 -0.03	22.80	21.97	22.10	43,250
08 Oct 12	22.04000 -0.04	22.40	21.92	21.95	33,800
05 Oct 12	22.08000 -0.39	22.99	22.04	22.54	41,350
04 Oct 12	22.47000 +0.40	22.50	21.92	22.11	35,250
03 Oct 12	22.07000 -0.21	22.43	21.83	22.30	42,900
02 Oct 12	22.28000 +0.55	22.32	21.65	21.85	66,600
01 Oct 12	21.73000 -0.24	22.19	21.51	22.09	57,200
28 Sep 12	21.97000 -0.19	22.29	21.90	22.12	77,200
27 Sep 12	22.16000 +0.28	22.16	21.48	21.88	52,350
26 Sep 12	21.88000 +0.01	22.18	21.58	21.89	41,450
25 Sep 12	21.87000 -0.27	22.58	21.76	22.33	55,700
24 Sep 12	22.14000 +0.34	22.31	21.49	21.72	47,400
21 Sep 12	21.80000 -0.10	21.96	21.71	21.94	180,400
20 Sep 12	21.90000 -0.13	22.11	21.77	21.83	87,850
19 Sep 12	22.03000 -0.27	22.50	21.97	22.38	81,850
18 Sep 12	22.30000 -0.47	22.83	22.10	22.67	59,650
17 Sep 12	22.77000 -0.01	22.98	22.57	22.72	55,300
14 Sep 12	22.78000 +0.33	23.00	22.46	22.47	84,950
13 Sep 12	22.45000 +0.27	22.98	21.96	22.18	45,600
12 Sep 12	22.18000 +0.06	22.20	21.92	22.15	20,350
11 Sep 12	22.12000 +0.20	22.20	21.92	21.92	36,450
10 Sep 12	21.92000 -0.22	22.19	21.89	22.05	31,350
07 Sep 12	22.14000 +0.28	22.28	21.78	21.99	45,600
06 Sep 12	21.86000 +0.68	21.91	20.92	21.16	71,950
05 Sep 12	21.18000 -0.30	21.58	20.93	21.58	66,650
04 Sep 12	21.48000 +0.36	21.55	20.66	21.08	59,150
31 Aug 12	21.12000 +0.10	21.35	21.00	21.30	55,400
30 Aug 12	21.02000 -0.28	21.12	20.96	21.12	145,500
29 Aug 12	21.30000 +0.17	21.41	21.08	21.17	59,150
28 Aug 12	21.13000 +0.32	21.24	20.81	20.81	83,750
27 Aug 12	20.81000 +0.26	20.82	20.43	20.61	61,150
24 Aug 12	20.55000 +0.05	20.64	20.38	20.49	52,050
23 Aug 12	20.50000 -0.04	20.62	20.31	20.52	63,100
22 Aug 12	20.54000 +0.05	20.70	20.33	20.39	72,200
21 Aug 12	20.49000 -0.29	20.99	20.47	20.84	60,250
20 Aug 12	20.78000 -0.05	21.04	20.61	20.80	61,850
17 Aug 12	20.83000 +0.21	20.89	20.44	20.58	60,300
16 Aug 12	20.62000 +0.32	20.70	20.11	20.34	68,500
15 Aug 12	20.30000 +0.75	20.36	19.48	19.48	45,500
14 Aug 12	19.55000 +0.05	19.73	19.33	19.73	86,650
13 Aug 12	19.50000 -0.33	19.74	19.39	19.72	50,550
10 Aug 12	19.83000 -0.09	19.90	19.75	19.81	77,650
09 Aug 12	19.92000 -0.08	20.07	19.83	20.01	54,450
08 Aug 12	20.00000 -0.27	20.28	19.90	20.14	72,300
07 Aug 12	20.27000 +0.54	20.74	19.81	19.97	88,150
06 Aug 12	19.73000 -0.02	19.77	19.44	19.74	113,850
03 Aug 12	19.75000 +0.64	19.97	19.05	19.38	94,050
02 Aug 12	19.11000 +1.29	19.78	18.15	18.67	158,726
01 Aug 12	17.82000 -0.08	18.56	17.67	18.05	102,300
31 Jul 12	17.90000 -0.71	18.69	17.90	18.48	130,300
30 Jul 12	18.61000 -0.04	18.77	18.41	18.64	34,000
27 Jul 12	18.65000 +0.68	18.75	17.95	18.06	68,350
26 Jul 12	17.97000 +0.31	18.13	17.80	18.08	47,900
25 Jul 12	17.66000 -0.22	18.05	17.61	17.97	58,450
24 Jul 12	17.88000 -0.03	18.02	17.77	17.96	81,600
23 Jul 12	17.91000 -0.06	18.11	17.74	17.85	52,750
20 Jul 12	17.97000 -0.22	18.26	17.90	17.98	65,200
19 Jul 12	18.19000 -0.06	18.38	17.96	18.26	65,650
18 Jul 12	18.25000 +0.25	18.33	17.93	17.93	64,850
17 Jul 12	18.00000 +0.01	18.31	17.76	18.17	42,600
16 Jul 12	17.99000 -0.08	18.21	17.83	17.96	51,650
13 Jul 12	18.07000 +0.28	18.18	17.90	17.93	119,250
12 Jul 12	17.79000 -0.34	18.13	17.57	18.02	78,550
11 Jul 12	18.13000 -0.48	18.71	18.02	18.67	61,900
10 Jul 12	18.61000 -0.83	19.67	18.52	19.58	95,800
09 Jul 12	19.44000 +0.54	19.44	18.85	18.93	95,300
06 Jul 12	18.90000 -0.07	18.95	18.68	18.70	43,000
05 Jul 12	18.97000 +0.23	19.07	18.64	18.75	63,000
03 Jul 12	18.74000 +0.04	18.89	18.63	18.63	57,800
02 Jul 12	18.70000 -0.01	18.80	18.38	18.74	84,300
29 Jun 12	18.71000 +0.72	18.87	18.03	18.36	63,950
28 Jun 12	17.99000 +0.18	18.00	17.39	17.61	102,900
27 Jun 12	17.81000 +0.37	17.88	17.51	17.51	45,850
26 Jun 12	17.44000 +0.13	17.53	17.07	17.32	86,000
25 Jun 12	17.31000 -0.34	17.58	17.29	17.41	87,050
22 Jun 12	17.65000 +0.03	17.79	17.60	17.79	179,550
21 Jun 12	17.62000 -0.08	17.82	17.42	17.74	127,350
20 Jun 12	17.70000 -0.23	17.87	17.48	17.87	57,600
19 Jun 12	17.93000 +0.41	17.98	17.49	17.56	113,850
18 Jun 12	17.52000 -0.24	17.63	17.35	17.54	58,900
15 Jun 12	17.76000 +0.08	17.79	17.50	17.73	91,650
14 Jun 12	17.68000 +0.53	17.84	17.12	17.12	110,400
13 Jun 12	17.15000 -0.45	17.80	17.07	17.52	65,750
12 Jun 12	17.60000 +0.16	17.74	17.40	17.57	92,700
11 Jun 12	17.44000 -0.69	18.37	17.43	18.37	101,550
08 Jun 12	18.13000 +0.04	18.34	17.76	18.03	111,250
07 Jun 12	18.09000 -0.69	19.14	18.00	19.14	98,500
06 Jun 12	18.78000 +0.68	18.78	18.23	18.26	57,350
05 Jun 12	18.10000 -0.09	18.17	17.84	17.86	70,000
04 Jun 12	18.19000 +0.26	18.28	17.78	17.97	109,100
01 Jun 12	17.93000 -0.31	18.01	16.75	17.47	133,450
31 May 12	18.24000 -0.14	18.49	17.97	18.37	92,300
30 May 12	18.38000 -0.60	18.82	18.20	18.72	136,800
29 May 12	18.98000 +0.26	19.17	18.83	18.99	79,100
25 May 12	18.72000 +0.45	18.93	18.25	18.29	103,000
24 May 12	18.27000 +0.13	18.48	17.85	18.19	146,050
23 May 12	18.14000 +0.17	18.16	17.47	17.70	116,000
22 May 12	17.97000 -0.47	18.53	17.92	18.53	87,500
21 May 12	18.44000 +0.26	18.62	18.17	18.30	80,900
18 May 12	18.18000 -0.28	18.66	18.11	18.42	114,900
17 May 12	18.46000 -0.86	19.36	18.42	19.36	117,050
16 May 12	19.32000 -0.42	19.93	19.32	19.80	110,400
15 May 12	19.74000 +0.09	19.91	19.43	19.59	180,000
14 May 12	19.65000 -0.14	19.95	19.30	19.51	156,600
11 May 12	19.79000 -0.33	20.15	19.59	19.87	104,000
10 May 12	20.12000 +0.09	20.28	19.81	20.18	147,700
09 May 12	20.03000 +0.32	20.17	19.41	19.41	161,850
08 May 12	19.71000 -0.29	19.92	19.46	19.77	354,400
07 May 12	20.00000 +0.04	20.15	19.79	19.91	317,000
04 May 12	19.96000 -1.09	21.24	19.84	20.86	379,300
03 May 12	21.05000 -3.16	22.97	20.18	22.97	565,150
02 May 12	24.21000 +0.16	24.26	23.65	23.78	64,500
01 May 12	24.05000 -0.05	24.64	23.61	24.06	77,350
30 Apr 12	24.10000 -0.60	24.61	23.88	24.61	63,500
27 Apr 12	24.70000 +0.82	24.73	23.67	23.86	92,500
26 Apr 12	23.88000 +0.13	23.91	23.39	23.68	41,500
25 Apr 12	23.75000 +0.34	23.79	23.41	23.72	63,800
24 Apr 12	23.41000 +0.41	23.62	23.03	23.05	62,300
23 Apr 12	23.00000 -0.66	23.19	22.65	23.19	68,000
20 Apr 12	23.66000 +0.44	23.76	23.37	23.51	74,900
19 Apr 12	23.22000 -0.22	23.67	22.90	23.51	108,650
18 Apr 12	23.44000 -0.68	23.91	23.43	23.91	98,100
17 Apr 12	24.12000 +0.73	24.18	23.48	23.62	100,700
16 Apr 12	23.39000 +0.42	23.52	22.86	23.06	93,450
13 Apr 12	22.97000 -0.08	22.97	22.57	22.90	84,800
12 Apr 12	23.05000 +0.49	23.21	22.43	22.53	54,500
11 Apr 12	22.56000 +0.32	22.61	22.32	22.52	98,100
10 Apr 12	22.24000 -0.51	22.69	22.16	22.69	166,150
09 Apr 12	22.75000 -0.43	22.95	22.39	22.68	81,900
05 Apr 12	23.18000 -0.07	23.56	22.88	23.16	73,050
04 Apr 12	23.25000 -0.34	23.55	23.14	23.26	108,600
03 Apr 12	23.59000 -0.16	23.82	23.43	23.71	87,050
02 Apr 12	23.75000 +0.80	23.78	22.59	22.80	105,300
30 Mar 12	22.95000 +0.13	23.22	22.92	23.08	57,000
29 Mar 12	22.82000 -0.52	23.07	22.33	23.07	79,300
28 Mar 12	23.34000 +0.26	23.34	22.98	23.05	72,050
27 Mar 12	23.08000 -0.82	23.98	23.01	23.89	60,300
26 Mar 12	23.90000 +0.36	23.98	23.58	23.82	68,950
23 Mar 12	23.54000 +0.12	23.58	23.29	23.33	50,650
22 Mar 12	23.42000 -0.19	23.51	23.26	23.26	99,200
21 Mar 12	23.61000 -0.09	23.80	23.52	23.80	67,700
20 Mar 12	23.70000 -0.12	23.96	23.43	23.55	64,050
19 Mar 12	23.82000 +0.31	24.09	23.35	23.39	30,850
16 Mar 12	23.51000 -0.16	23.69	23.34	23.69	35,375
15 Mar 12	23.67000 +0.36	23.67	23.15	23.26	33,050
14 Mar 12	23.31000 -0.97	24.25	23.28	24.24	37,175
13 Mar 12	24.28000 +0.73	24.29	23.69	23.73	40,175
12 Mar 12	23.55000 -0.06	23.64	23.14	23.59	35,350
09 Mar 12	23.61000 +0.51	23.70	23.04	23.04	30,925
08 Mar 12	23.10000 +0.14	23.16	22.67	23.16	26,250
07 Mar 12	22.96000 +0.61	22.96	22.38	22.46	48,500
06 Mar 12	22.35000 -0.72	22.85	22.28	22.73	47,425
05 Mar 12	23.07000 -0.07	23.36	22.84	23.13	30,550
02 Mar 12	23.14000 -0.76	23.97	22.98	23.84	41,275
01 Mar 12	23.90000 -0.02	24.32	23.84	23.89	29,700
29 Feb 12	23.92000 -0.26	24.66	23.87	24.25	46,650
28 Feb 12	24.18000 -0.51	24.75	24.13	24.69	36,000
27 Feb 12	24.69000 -0.32	25.30	24.30	24.72	30,400
24 Feb 12	25.01000 -0.47	25.56	24.93	25.47	20,375
23 Feb 12	25.48000 +0.53	25.49	24.89	24.97	40,925
22 Feb 12	24.95000 -0.30	25.25	24.78	25.08	32,350
21 Feb 12	25.25000 +0.11	25.28	24.90	25.14	42,075
17 Feb 12	25.14000 +0.28	25.29	24.74	24.87	41,725
16 Feb 12	24.86000 +0.62	24.93	24.02	24.27	50,950
15 Feb 12	24.24000 -0.23	24.51	23.95	24.51	60,825
14 Feb 12	24.47000 -0.41	24.66	23.83	24.66	50,900
13 Feb 12	24.88000 +0.91	24.88	24.05	24.21	35,525
10 Feb 12	23.97000 -0.64	24.44	23.94	24.25	54,350
09 Feb 12	24.61000 -1.01	25.21	24.26	24.86	62,650
08 Feb 12	25.62000 -0.28	26.22	25.52	25.99	58,200
07 Feb 12	25.90000 +0.57	25.90	25.14	25.23	66,625
06 Feb 12	25.33000 +0.03	25.33	24.99	25.15	35,250
03 Feb 12	25.30000 +0.53	25.59	25.15	25.25	91,850
02 Feb 12	24.77000 +0.25	25.05	24.53	24.57	42,150
01 Feb 12	24.52000 +0.50	24.55	23.82	24.10	64,650
31 Jan 12	24.02000 +0.02	24.23	23.68	24.23	46,600
30 Jan 12	24.00000 +0.05	24.03	23.60	23.68	41,650
27 Jan 12	23.95000 -0.10	24.28	23.84	23.95	32,800
26 Jan 12	24.05000 -0.11	24.31	23.99	24.29	31,950
25 Jan 12	24.16000 +0.16	24.28	23.68	24.00	29,125
24 Jan 12	24.00000 +0.83	24.03	22.95	22.95	44,225
23 Jan 12	23.17000 -0.56	23.79	23.03	23.65	58,350
20 Jan 12	23.73000 -0.02	23.89	23.36	23.68	47,125
19 Jan 12	23.75000 -0.26	24.17	23.65	24.07	29,725
18 Jan 12	24.01000 +0.06	24.02	23.62	23.95	34,725
17 Jan 12	23.95000 -0.15	24.44	23.95	24.36	43,450
13 Jan 12	24.10000 -0.01	24.21	23.59	23.79	25,400
12 Jan 12	24.11000 +0.45	24.17	23.56	23.69	40,000
11 Jan 12	23.66000 +0.47	23.90	23.03	23.03	47,075
10 Jan 12	23.19000 +0.23	23.44	23.01	23.30	89,463
09 Jan 12	22.96000 -0.31	23.60	22.92	23.47	77,527
06 Jan 12	23.27000 -0.13	23.59	22.94	23.39	41,800
05 Jan 12	23.40000 +0.14	23.51	22.76	23.01	53,000
04 Jan 12	23.26000 -0.23	23.54	23.14	23.26	43,100
03 Jan 12	23.49000 +0.37	24.12	23.39	23.85	50,200
30 Dec 11	23.12000 -0.40	23.56	23.10	23.42	27,675
29 Dec 11	23.52000 +0.21	23.72	23.22	23.30	32,875
28 Dec 11	23.31000 -0.86	24.14	23.21	24.03	31,600
27 Dec 11	24.17000 +0.17	24.38	23.72	23.83	29,875
23 Dec 11	24.00000 +0.06	24.20	23.74	23.96	22,125
22 Dec 11	23.94000 -0.03	24.23	23.84	24.09	38,475
21 Dec 11	23.97000 -0.13	24.16	23.38	23.91	32,025
20 Dec 11	24.10000 +1.08	24.68	23.63	23.63	73,525
19 Dec 11	23.02000 -0.53	24.03	22.95	23.81	69,200
16 Dec 11	23.55000 +0.17	24.00	23.25	23.60	109,875
15 Dec 11	23.38000 +0.27	23.68	23.05	23.38	76,350
14 Dec 11	23.11000 -0.15	23.33	22.80	22.95	37,600
13 Dec 11	23.26000 -0.95	24.60	22.90	24.50	39,375
12 Dec 11	24.21000 -0.70	24.47	23.92	24.40	33,325
09 Dec 11	24.91000 +0.67	25.20	24.14	24.24	37,000
08 Dec 11	24.24000 -0.91	24.95	24.01	24.83	36,275
07 Dec 11	25.15000 -0.51	25.95	24.95	25.37	33,675
06 Dec 11	25.66000 -0.04	25.92	25.32	25.71	35,550
05 Dec 11	25.70000 +0.84	26.00	25.06	25.38	45,850
02 Dec 11	24.86000 +0.46	25.14	24.70	24.86	26,525
01 Dec 11	24.40000 +0.14	24.92	24.09	24.09	35,300
30 Nov 11	24.26000 +1.82	24.40	23.41	23.78	79,000
29 Nov 11	22.44000 -0.06	22.69	22.21	22.50	41,800
28 Nov 11	22.50000 +1.21	22.96	22.08	22.08	45,525
25 Nov 11	21.29000 -0.34	21.71	21.27	21.46	30,500
23 Nov 11	21.63000 -0.54	21.87	21.36	21.87	31,400
22 Nov 11	22.17000 -0.08	22.50	22.00	22.20	25,400
21 Nov 11	22.25000 -0.56	22.51	22.05	22.24	37,475
18 Nov 11	22.81000 -0.19	23.25	22.68	23.06	23,150
17 Nov 11	23.00000 -0.14	23.43	22.74	23.07	34,375
16 Nov 11	23.14000 -0.22	23.70	22.83	22.96	32,150
15 Nov 11	23.36000 +0.28	23.54	22.84	22.86	38,375
14 Nov 11	23.08000 -0.29	23.17	22.76	23.15	35,300
11 Nov 11	23.37000 +0.64	23.54	22.97	23.04	28,000
10 Nov 11	22.73000 +0.41	22.88	22.32	22.80	33,550
09 Nov 11	22.32000 -1.37	23.30	22.28	22.86	44,075
08 Nov 11	23.69000 +0.46	23.77	22.62	23.50	30,400
07 Nov 11	23.23000 -0.24	23.36	22.47	23.36	34,100
04 Nov 11	23.47000 +0.01	23.66	22.77	23.17	76,200
03 Nov 11	23.46000 +1.25	23.59	21.75	22.83	51,375
02 Nov 11	22.21000 +0.99	22.32	21.61	21.80	35,400
01 Nov 11	21.22000 -1.37	22.25	21.09	21.47	49,675
31 Oct 11	22.59000 -0.56	23.07	22.19	22.72	55,075
28 Oct 11	23.15000 +0.65	23.43	22.35	22.35	72,025
27 Oct 11	22.50000 +1.24	22.81	21.85	21.85	79,000
26 Oct 11	21.26000 +0.73	21.45	20.32	20.99	37,725
25 Oct 11	20.53000 -0.91	21.37	20.48	21.18	33,200
24 Oct 11	21.44000 +0.84	21.55	20.46	20.65	32,700
21 Oct 11	20.60000 +0.62	20.60	19.95	20.40	35,150
20 Oct 11	19.98000 -0.10	20.23	19.37	20.16	23,375
19 Oct 11	20.08000 -0.72	20.83	19.97	20.65	24,800
18 Oct 11	20.80000 +0.90	21.07	19.63	20.01	31,600
17 Oct 11	19.90000 -1.17	20.84	19.79	20.84	33,075
14 Oct 11	21.07000 +0.58	21.13	20.37	20.75	36,200
13 Oct 11	20.49000 -0.42	20.72	20.00	20.71	29,575
12 Oct 11	20.91000 +0.59	21.11	20.43	20.56	35,375
11 Oct 11	20.32000 +0.56	20.48	19.51	19.51	33,550
10 Oct 11	19.76000 +1.00	19.76	18.93	19.29	49,750
07 Oct 11	18.76000 -0.69	19.60	18.47	19.57	51,000
06 Oct 11	19.45000 +0.64	19.47	18.60	18.80	39,750
05 Oct 11	18.81000 +0.23	18.99	18.33	18.66	27,325
04 Oct 11	18.58000 +1.34	18.64	17.02	17.02	59,925
03 Oct 11	17.24000 -1.01	18.61	17.11	18.07	69,425
30 Sep 11	18.25000 -1.01	19.14	18.21	18.90	47,475
29 Sep 11	19.26000 +0.97	19.37	18.48	18.77	41,950
28 Sep 11	18.29000 -0.82	19.34	18.25	19.09	47,025
27 Sep 11	19.11000 +0.94	19.65	18.61	18.63	35,675
26 Sep 11	18.17000 +0.35	18.21	17.28	18.03	53,225
23 Sep 11	17.82000 -0.25	18.53	17.61	18.03	66,350
22 Sep 11	18.07000 -0.02	18.34	17.26	17.40	89,850
21 Sep 11	18.09000 -0.95	19.38	18.07	19.04	45,025
20 Sep 11	19.04000 -0.73	20.06	19.04	19.90	40,075
19 Sep 11	19.77000 -0.58	20.02	19.50	19.85	31,775
16 Sep 11	20.35000 +0.16	20.54	19.77	20.31	66,325
15 Sep 11	20.19000 +0.49	20.25	19.70	19.93	35,550
14 Sep 11	19.70000 +0.72	20.05	18.60	19.18	43,900
13 Sep 11	18.98000 +0.28	19.08	18.65	18.87	93,725
12 Sep 11	18.70000 +0.16	18.73	18.23	18.27	57,400
09 Sep 11	18.54000 -0.88	19.12	18.26	19.03	69,550
08 Sep 11	19.42000 -0.77	20.21	19.31	20.09	38,375
07 Sep 11	20.19000 +0.70	20.24	19.73	19.87	41,800
06 Sep 11	19.49000 +0.00	19.60	18.44	18.68	72,550
02 Sep 11	19.49000 -1.38	20.47	19.46	20.35	44,675
01 Sep 11	20.87000 -0.87	21.99	20.69	21.72	44,225
31 Aug 11	21.74000 +0.14	22.21	21.43	21.85	63,800
30 Aug 11	21.60000 -0.42	21.93	21.15	21.87	101,650
29 Aug 11	22.02000 +1.15	22.03	21.14	21.16	48,525
26 Aug 11	20.87000 +0.83	20.89	19.59	19.85	23,550
25 Aug 11	20.04000 -0.72	21.27	20.00	20.95	37,000
24 Aug 11	20.76000 +0.64	20.84	19.88	20.07	41,400
23 Aug 11	20.12000 +1.33	20.13	18.78	18.96	44,500
22 Aug 11	18.79000 +0.16	19.60	18.68	19.18	38,300
19 Aug 11	18.63000 -0.48	19.14	18.40	18.62	69,275
18 Aug 11	19.11000 -1.36	19.82	19.01	19.73	122,850
17 Aug 11	20.47000 +0.06	20.89	20.02	20.54	50,600
16 Aug 11	20.41000 -0.33	20.92	20.17	20.44	64,375
15 Aug 11	20.74000 +0.40	20.76	20.27	20.52	80,425
12 Aug 11	20.34000 +0.59	20.50	19.50	20.31	71,550
11 Aug 11	19.75000 +0.53	20.59	18.92	19.32	120,800
10 Aug 11	19.22000 -1.21	20.18	19.16	19.63	87,025
09 Aug 11	20.43000 -0.60	21.89	18.88	21.50	237,850
08 Aug 11	21.03000 -0.97	22.08	20.26	21.20	122,800
05 Aug 11	22.00000 +0.15	22.26	19.05	22.26	136,025
04 Aug 11	21.85000 -1.81	23.42	21.82	23.18	69,400
03 Aug 11	23.66000 -0.11	23.90	22.81	23.81	50,450
02 Aug 11	23.77000 -2.07	26.19	23.75	25.62	75,650
01 Aug 11	25.84000 -0.73	26.96	25.52	26.82	36,600
29 Jul 11	26.57000 -0.18	27.13	26.12	26.12	39,600
28 Jul 11	26.75000 +0.00	27.12	26.73	26.75	33,100
27 Jul 11	26.75000 -0.01	26.87	26.60	26.64	86,100
26 Jul 11	26.76000 -0.64	27.41	26.75	27.34	34,550
25 Jul 11	27.40000 +0.05	27.58	26.79	26.99	39,450
22 Jul 11	27.35000 +0.01	27.43	27.10	27.24	30,475
21 Jul 11	27.34000 +1.13	27.46	26.20	26.45	59,450
20 Jul 11	26.21000 +0.22	26.25	25.68	26.02	42,625
19 Jul 11	25.99000 +0.32	26.27	25.52	26.03	48,850
18 Jul 11	25.67000 -1.23	26.93	25.58	26.78	49,275
15 Jul 11	26.90000 -0.09	27.26	26.82	27.10	30,450
14 Jul 11	26.99000 -0.16	27.50	26.82	27.17	48,625
13 Jul 11	27.15000 +0.04	27.56	26.98	27.27	20,525
12 Jul 11	27.11000 +0.12	27.50	26.79	26.85	35,300
11 Jul 11	26.99000 -0.69	27.40	26.79	27.15	30,400
08 Jul 11	27.68000 +0.13	27.69	26.93	27.09	22,700
07 Jul 11	27.55000 +0.46	27.77	27.17	27.33	21,850
06 Jul 11	27.09000 -0.12	27.19	26.82	27.06	21,925
05 Jul 11	27.21000 +0.25	27.40	26.79	26.92	40,400
01 Jul 11	26.96000 +0.57	27.04	26.14	26.31	33,950
30 Jun 11	26.39000 +0.84	26.47	25.56	25.63	25,650
29 Jun 11	25.55000 +0.47	25.62	24.93	25.28	24,900
28 Jun 11	25.08000 +0.45	25.10	24.54	24.80	28,825
27 Jun 11	24.63000 -0.10	24.83	24.48	24.76	30,150
24 Jun 11	24.73000 -0.26	25.33	24.50	25.03	51,975
23 Jun 11	24.99000 -0.41	25.16	24.38	24.95	41,150
22 Jun 11	25.40000 -0.21	25.90	25.35	25.39	17,650
21 Jun 11	25.61000 +0.89	25.64	24.86	25.04	37,950
20 Jun 11	24.72000 +0.46	24.79	24.02	24.08	24,900
17 Jun 11	24.26000 -0.14	24.94	24.12	24.71	42,950
16 Jun 11	24.40000 +0.17	24.82	24.09	24.29	19,000
15 Jun 11	24.23000 -0.65	25.01	24.12	24.56	33,750
14 Jun 11	24.88000 +0.79	24.99	24.15	24.44	30,050
13 Jun 11	24.09000 -0.05	24.45	24.00	24.32	26,950
10 Jun 11	24.14000 -0.62	24.58	24.02	24.53	31,200
09 Jun 11	24.76000 +0.34	24.93	24.33	24.52	25,550
08 Jun 11	24.42000 -0.30	24.64	24.25	24.54	34,075
07 Jun 11	24.72000 +0.04	25.07	24.67	24.95	26,075
06 Jun 11	24.68000 -0.39	25.33	24.60	25.12	34,500
03 Jun 11	25.07000 -1.21	25.60	24.95	25.57	42,550
02 Jun 11	26.28000 -0.11	26.56	25.99	26.37	27,250
01 Jun 11	26.39000 -1.21	27.70	26.15	27.56	66,350
31 May 11	27.60000 +0.83	27.61	26.79	27.06	65,625
27 May 11	26.77000 +0.27	27.17	26.60	26.61	18,075
26 May 11	26.50000 +0.46	26.58	25.51	25.94	20,400
25 May 11	26.04000 +0.36	26.15	25.45	25.60	19,750
24 May 11	25.68000 -0.35	26.32	25.61	26.20	26,725
23 May 11	26.03000 -1.03	26.57	25.95	26.51	34,375
20 May 11	27.06000 -0.02	27.23	26.61	26.93	25,750
19 May 11	27.08000 +0.07	27.41	26.77	27.28	21,725
18 May 11	27.01000 +0.33	27.30	26.51	26.83	28,250
17 May 11	26.68000 -0.49	27.10	26.60	27.08	33,600
16 May 11	27.17000 -0.19	27.66	27.14	27.26	34,800
13 May 11	27.36000 -0.51	28.08	27.30	27.83	30,700
12 May 11	27.87000 +0.25	27.95	27.26	27.35	33,750
11 May 11	27.62000 -0.28	27.87	27.04	27.87	55,925
10 May 11	27.90000 +1.27	27.95	26.83	26.87	58,800
09 May 11	26.63000 +1.43	26.73	25.14	25.14	65,500
06 May 11	25.20000 +0.39	25.63	24.68	25.17	63,875
05 May 11	24.81000 +0.55	26.13	24.39	24.79	92,375
04 May 11	24.26000 -0.59	25.03	23.94	24.85	32,250
03 May 11	24.85000 -0.27	25.19	24.52	25.02	28,750
02 May 11	25.12000 -0.19	25.42	24.88	25.37	25,250
29 Apr 11	25.31000 -0.41	25.91	25.12	25.79	21,500
28 Apr 11	25.72000 +0.57	25.77	25.02	25.08	28,975
27 Apr 11	25.15000 +0.09	25.36	24.96	25.07	22,525
26 Apr 11	25.06000 +0.83	25.17	24.27	24.39	23,175
25 Apr 11	24.23000 -0.03	24.54	24.05	24.31	13,600
21 Apr 11	24.26000 +0.27	24.34	23.83	24.21	10,350
20 Apr 11	23.99000 +0.39	24.27	23.86	24.01	28,200
19 Apr 11	23.60000 -0.08	23.95	23.40	23.83	16,600
18 Apr 11	23.68000 -0.29	23.74	23.36	23.47	32,750
15 Apr 11	23.97000 +0.38	24.08	23.49	23.53	32,100
14 Apr 11	23.59000 +0.05	23.73	23.22	23.27	20,400
13 Apr 11	23.54000 -0.18	23.94	23.20	23.94	25,050
12 Apr 11	23.72000 -0.46	24.06	23.56	23.91	23,025
11 Apr 11	24.18000 -0.31	24.84	24.04	24.43	23,875
08 Apr 11	24.49000 -0.95	25.67	24.22	25.67	21,050
07 Apr 11	25.44000 +0.04	25.80	25.32	25.50	23,175
06 Apr 11	25.40000 +0.22	25.60	24.99	25.38	23,425
05 Apr 11	25.18000 +0.30	25.24	24.60	24.75	23,550
04 Apr 11	24.88000 +0.04	24.99	24.56	24.83	21,050
01 Apr 11	24.84000 -0.06	25.28	24.76	24.99	38,925
31 Mar 11	24.90000 +0.25	24.91	24.54	24.63	31,925
30 Mar 11	24.65000 +0.00	24.76	24.46	24.76	28,800
29 Mar 11	24.65000 +0.25	24.72	24.14	24.40	40,375
28 Mar 11	24.40000 -0.22	24.63	24.16	24.63	24,425
25 Mar 11	24.62000 +0.02	24.98	24.54	24.77	23,550
24 Mar 11	24.60000 +0.51	24.97	24.26	24.27	45,625
23 Mar 11	24.09000 +0.07	24.28	23.46	23.92	19,350
22 Mar 11	24.02000 -0.01	24.48	23.66	24.03	30,350
21 Mar 11	24.03000 +1.60	24.25	22.67	22.80	57,900
18 Mar 11	22.43000 -0.46	23.34	22.32	23.02	112,825
17 Mar 11	22.89000 +0.42	23.16	22.79	22.96	31,225
16 Mar 11	22.47000 -0.14	22.72	22.23	22.52	38,200
15 Mar 11	22.61000 -0.29	23.08	22.02	22.22	31,825
14 Mar 11	22.90000 -0.11	23.02	22.62	22.71	29,375
11 Mar 11	23.01000 -0.08	23.35	22.86	22.91	25,225
10 Mar 11	23.09000 -0.84	23.51	22.80	23.51	36,800
09 Mar 11	23.93000 +0.22	24.08	23.47	23.68	18,575
08 Mar 11	23.71000 +0.60	23.89	22.76	23.16	25,500
07 Mar 11	23.11000 -0.78	24.15	23.04	24.00	23,500
04 Mar 11	23.89000 -0.36	24.34	23.63	24.31	46,950
03 Mar 11	24.25000 +0.45	24.51	24.10	24.13	41,600
02 Mar 11	23.80000 +0.09	23.93	23.40	23.61	23,375
01 Mar 11	23.71000 -0.65	24.66	23.64	24.51	45,850
28 Feb 11	24.36000 +0.92	24.40	23.51	23.51	42,700
25 Feb 11	23.44000 +1.05	23.57	22.47	22.47	32,725
24 Feb 11	22.39000 +0.55	22.44	21.63	21.84	37,950
23 Feb 11	21.84000 -1.16	23.10	21.68	23.10	51,500
22 Feb 11	23.00000 -0.45	23.45	22.69	23.33	65,050
18 Feb 11	23.45000 -0.58	24.27	23.38	24.09	46,000
17 Feb 11	24.03000 -0.36	24.45	24.01	24.34	44,525
16 Feb 11	24.39000 -0.16	24.79	23.94	24.71	24,250
15 Feb 11	24.55000 +0.00	24.87	24.46	24.47	49,650
14 Feb 11	24.55000 -0.07	24.74	24.42	24.71	47,550
11 Feb 11	24.62000 -0.47	25.95	24.40	25.56	121,200
10 Feb 11	25.09000 +0.27	25.13	24.51	24.51	35,475
09 Feb 11	24.82000 +0.16	24.87	24.49	24.60	19,675
08 Feb 11	24.66000 +0.79	24.66	23.82	23.82	35,175
07 Feb 11	23.87000 +0.53	24.05	23.26	23.34	13,825
04 Feb 11	23.34000 +0.19	23.58	23.09	23.18	17,050
03 Feb 11	23.15000 -0.32	23.49	22.97	23.39	17,900
02 Feb 11	23.47000 +0.05	23.68	23.25	23.30	15,475
01 Feb 11	23.42000 +0.87	23.56	22.46	22.74	33,300
31 Jan 11	22.55000 -0.66	23.46	22.46	23.33	36,025
28 Jan 11	23.21000 -0.79	24.07	23.20	24.00	40,325
27 Jan 11	24.00000 -0.35	24.37	23.85	24.37	14,625
26 Jan 11	24.35000 +0.31	24.60	23.85	24.09	19,000
25 Jan 11	24.04000 +0.53	24.07	23.40	23.40	28,450
24 Jan 11	23.51000 +0.55	23.63	22.91	23.02	42,550
21 Jan 11	22.96000 -0.34	23.50	22.88	23.48	25,000
20 Jan 11	23.30000 -0.51	23.99	23.23	23.64	23,775
19 Jan 11	23.81000 -0.96	24.72	23.77	24.68	17,125
18 Jan 11	24.77000 -0.17	24.99	24.45	24.80	19,525
14 Jan 11	24.94000 +0.32	25.08	24.51	24.55	37,200
13 Jan 11	24.62000 -0.03	24.75	24.37	24.67	19,250
12 Jan 11	24.65000 +0.56	25.26	24.28	24.37	37,400
11 Jan 11	24.09000 +0.15	24.32	23.91	24.01	17,675
10 Jan 11	23.94000 +0.38	24.01	23.35	23.44	24,825
07 Jan 11	23.56000 -0.13	23.81	23.21	23.78	20,525
06 Jan 11	23.69000 +0.07	24.29	23.57	23.69	24,150
05 Jan 11	23.62000 +0.01	23.69	23.31	23.60	60,100
04 Jan 11	23.61000 -1.11	24.83	23.58	24.83	31,825
03 Jan 11	24.72000 +1.03	24.88	23.95	23.98	20,200
31 Dec 10	23.69000 -0.63	24.24	23.55	24.24	24,350
30 Dec 10	24.32000 -0.84	25.22	24.26	25.06	19,025
29 Dec 10	25.16000 -0.46	25.76	25.12	25.74	28,450
28 Dec 10	25.62000 +0.30	25.71	24.96	25.32	40,250
27 Dec 10	25.32000 +0.34	25.37	24.87	24.89	7,950
23 Dec 10	24.98000 +0.20	25.06	24.69	24.82	25,300
22 Dec 10	24.78000 +0.13	25.00	24.54	24.65	27,000
21 Dec 10	24.65000 +0.77	24.71	23.90	23.99	30,725
20 Dec 10	23.88000 -0.14	24.50	23.81	24.14	48,125
17 Dec 10	24.02000 +0.26	24.12	23.17	23.72	65,950
16 Dec 10	23.76000 +0.03	23.86	23.43	23.77	32,050
15 Dec 10	23.73000 -0.51	24.72	23.69	24.24	38,800
14 Dec 10	24.24000 -0.09	24.65	24.12	24.45	14,200
13 Dec 10	24.33000 +0.12	24.76	24.09	24.32	22,675
10 Dec 10	24.21000 +0.26	24.27	23.52	24.05	19,900
09 Dec 10	23.95000 +0.09	24.09	23.69	24.01	19,075
08 Dec 10	23.86000 +0.26	24.03	23.64	23.72	25,875
07 Dec 10	23.60000 +0.39	23.92	23.37	23.49	37,350
06 Dec 10	23.21000 +0.23	23.45	22.85	22.92	26,500
03 Dec 10	22.98000 +0.47	23.10	22.23	22.46	33,250
02 Dec 10	22.51000 +0.50	22.57	21.88	21.99	22,975
01 Dec 10	22.01000 +0.91	22.15	21.55	21.61	61,800
30 Nov 10	21.10000 -0.24	21.16	20.91	21.05	28,025
29 Nov 10	21.34000 +0.23	21.37	20.82	20.89	24,975
26 Nov 10	21.11000 -0.25	21.26	20.95	21.18	6,125
24 Nov 10	21.36000 +0.67	21.38	20.75	20.75	15,100
23 Nov 10	20.69000 -0.34	20.95	20.57	20.72	33,200
22 Nov 10	21.03000 -0.12	21.25	20.57	21.10	17,500
19 Nov 10	21.15000 -0.05	21.32	20.94	21.18	19,850
18 Nov 10	21.20000 +0.68	21.38	20.75	20.79	19,150
17 Nov 10	20.52000 -0.35	20.96	20.46	20.95	29,825
16 Nov 10	20.87000 -0.01	20.91	20.53	20.75	43,400
15 Nov 10	20.88000 -0.17	21.41	20.86	21.18	26,050
12 Nov 10	21.05000 -0.20	21.18	20.88	20.93	27,325
11 Nov 10	21.25000 -0.21	21.39	21.00	21.17	16,775
10 Nov 10	21.46000 +0.21	21.48	21.00	21.32	24,775
09 Nov 10	21.25000 -0.31	21.68	21.03	21.67	63,500
08 Nov 10	21.56000 -0.01	21.71	21.41	21.49	36,625
05 Nov 10	21.57000 +0.21	21.73	21.32	21.34	78,150
04 Nov 10	21.36000 +0.40	21.48	20.48	20.49	69,525
03 Nov 10	20.96000 +0.01	21.22	20.55	21.04	48,175
02 Nov 10	20.95000 +0.48	21.01	20.48	20.79	35,325
01 Nov 10	20.47000 +0.07	20.75	20.26	20.47	31,275
29 Oct 10	20.40000 +0.13	20.52	20.19	20.19	50,000
28 Oct 10	20.27000 +0.05	20.41	20.14	20.40	32,400
27 Oct 10	20.22000 -0.04	20.43	19.87	20.12	30,200
26 Oct 10	20.26000 +0.00	20.50	19.99	20.15	25,025
25 Oct 10	20.26000 +0.00	20.47	20.14	20.40	27,025
22 Oct 10	20.26000 +0.12	20.35	20.05	20.20	17,500
21 Oct 10	20.14000 +0.12	20.33	19.73	20.11	22,150
20 Oct 10	20.02000 +0.35	20.19	19.62	19.82	16,725
19 Oct 10	19.67000 -0.34	20.16	19.48	19.73	38,400
18 Oct 10	20.01000 +0.01	20.16	19.89	20.08	23,075
15 Oct 10	20.00000 -0.14	20.49	19.87	20.46	44,325
14 Oct 10	20.14000 +0.27	20.25	19.87	19.91	35,725
13 Oct 10	19.87000 +0.35	19.97	19.52	19.60	44,625
12 Oct 10	19.52000 -0.29	19.90	19.47	19.79	33,925
11 Oct 10	19.81000 -0.10	20.21	19.65	19.86	17,150
08 Oct 10	19.91000 +0.62	20.07	19.13	19.36	27,800
07 Oct 10	19.29000 -0.26	19.79	19.16	19.79	23,275
06 Oct 10	19.55000 +0.18	19.60	19.25	19.29	23,400
05 Oct 10	19.37000 +0.69	19.42	18.64	18.98	36,850
04 Oct 10	18.68000 -0.72	19.43	18.44	19.22	23,925
01 Oct 10	19.40000 +0.48	19.41	18.88	19.18	24,875
30 Sep 10	18.92000 -0.35	19.86	18.68	19.39	37,575
29 Sep 10	19.27000 +0.43	19.34	18.65	18.68	50,350
28 Sep 10	18.84000 +0.03	18.97	18.32	18.92	40,475
27 Sep 10	18.81000 -0.10	19.06	18.60	18.90	22,625
24 Sep 10	18.91000 +0.34	19.16	18.77	18.93	73,975
23 Sep 10	18.57000 -0.84	19.42	18.55	19.14	35,650
22 Sep 10	19.41000 -0.52	20.05	19.07	19.87	26,425
21 Sep 10	19.93000 -0.41	20.41	19.88	20.40	30,450
20 Sep 10	20.34000 +0.81	20.62	19.49	19.57	49,900
17 Sep 10	19.53000 +0.11	19.67	18.97	19.62	35,450
16 Sep 10	19.42000 -0.14	19.62	19.26	19.45	17,050
15 Sep 10	19.56000 +0.18	19.84	19.18	19.32	27,300
14 Sep 10	19.38000 -0.11	19.51	19.21	19.45	20,600
13 Sep 10	19.49000 +0.61	19.75	18.97	19.08	29,625
10 Sep 10	18.88000 +0.03	19.45	18.76	18.97	36,150
09 Sep 10	18.85000 -0.31	19.50	18.65	19.50	17,650
08 Sep 10	19.16000 -0.02	19.38	18.96	19.20	16,475
07 Sep 10	19.18000 -0.50	19.62	19.12	19.62	51,925
03 Sep 10	19.68000 +0.52	19.80	19.31	19.34	31,125
02 Sep 10	19.16000 +0.56	19.22	18.51	18.62	33,175
01 Sep 10	18.60000 +0.85	18.70	17.97	18.16	57,375
31 Aug 10	17.75000 -0.07	18.04	17.53	17.75	27,700
30 Aug 10	17.82000 -0.66	18.54	17.73	18.33	33,475
27 Aug 10	18.48000 +0.60	18.56	17.75	18.17	41,775
26 Aug 10	17.88000 -0.16	18.75	17.83	18.20	25,400
25 Aug 10	18.04000 +0.06	18.09	17.44	17.82	37,125
24 Aug 10	17.98000 -0.38	18.41	17.50	18.00	25,600
23 Aug 10	18.36000 +0.10	18.76	18.07	18.38	38,875
20 Aug 10	18.26000 -0.56	18.68	18.11	18.68	42,150
19 Aug 10	18.82000 -0.75	19.86	18.55	19.49	48,675
18 Aug 10	19.57000 +0.67	19.76	18.46	18.94	38,300
17 Aug 10	18.90000 +0.47	19.19	18.51	18.72	21,800
16 Aug 10	18.43000 +0.23	18.68	17.98	17.98	38,575
13 Aug 10	18.20000 -0.16	18.46	17.98	18.22	49,225
12 Aug 10	18.36000 -0.23	18.92	18.01	18.35	56,775
11 Aug 10	18.59000 -1.19	19.58	18.50	19.35	52,100
10 Aug 10	19.78000 -0.49	20.11	19.05	20.06	37,225
09 Aug 10	20.27000 -0.62	21.50	20.08	21.19	58,700
06 Aug 10	20.89000 +1.42	21.01	18.81	19.26	91,425
05 Aug 10	19.47000 +0.44	20.04	19.32	19.49	63,975
04 Aug 10	19.03000 +0.41	19.05	18.30	18.70	27,250
03 Aug 10	18.62000 -0.29	19.00	18.34	18.77	22,000
02 Aug 10	18.91000 +0.56	19.36	18.58	18.92	49,675
30 Jul 10	18.35000 +0.07	18.64	17.66	17.98	29,725
29 Jul 10	18.28000 +0.16	18.56	17.63	18.26	36,150
28 Jul 10	18.12000 -0.56	18.85	18.03	18.68	47,000
27 Jul 10	18.68000 -0.18	19.18	18.42	18.94	42,900
26 Jul 10	18.86000 +0.53	18.87	18.05	18.36	48,375
23 Jul 10	18.33000 +0.74	18.40	17.26	17.41	53,400
22 Jul 10	17.59000 +1.17	17.67	16.72	16.77	48,625
21 Jul 10	16.42000 +0.17	16.64	15.94	16.38	48,675
20 Jul 10	16.25000 +0.57	16.27	15.30	15.42	26,350
19 Jul 10	15.68000 +0.05	15.97	15.42	15.66	40,650
16 Jul 10	15.63000 -1.17	16.67	15.49	16.67	55,075
15 Jul 10	16.80000 -0.22	17.12	16.50	16.99	35,200
14 Jul 10	17.02000 +0.14	17.05	16.58	16.80	24,550
13 Jul 10	16.88000 +0.86	16.99	16.24	16.31	34,750
12 Jul 10	16.02000 -0.54	16.55	15.77	16.45	27,075
09 Jul 10	16.56000 +0.35	16.58	16.00	16.13	29,025
08 Jul 10	16.21000 +0.33	16.23	15.73	16.08	36,875
07 Jul 10	15.88000 +0.82	15.91	15.13	15.14	52,175
06 Jul 10	15.06000 -0.35	15.92	15.00	15.76	70,975
02 Jul 10	15.41000 -0.22	15.82	15.07	15.78	61,475
01 Jul 10	15.63000 -0.56	16.18	15.35	16.15	94,925
30 Jun 10	16.19000 +0.00	16.60	15.97	16.19	134,675
29 Jun 10	16.19000 -0.02	16.27	15.43	15.81	153,750
28 Jun 10	16.21000 +0.21	16.28	15.27	15.93	178,425
25 Jun 10	16.00000 +0.00	16.30	15.81	15.86	146,525
24 Jun 10	16.00000 -1.16	17.15	15.81	16.91	176,875
23 Jun 10	17.16000 -0.40	17.73	16.90	17.59	58,725
22 Jun 10	17.56000 -0.39	18.36	17.49	17.99	36,775
21 Jun 10	17.95000 -0.37	18.86	17.78	18.61	32,525
18 Jun 10	18.32000 -0.27	18.76	18.09	18.65	63,925
17 Jun 10	18.59000 -0.45	19.15	18.29	19.08	23,975
16 Jun 10	19.04000 -0.02	19.24	18.71	18.84	35,075
15 Jun 10	19.06000 +0.74	19.10	18.28	18.60	33,050
14 Jun 10	18.32000 +0.02	19.02	18.22	18.64	22,900
11 Jun 10	18.30000 +0.19	18.42	17.80	17.88	36,325
10 Jun 10	18.11000 +1.25	18.16	17.27	17.27	59,325
09 Jun 10	16.86000 +0.03	17.11	16.61	17.06	109,500
08 Jun 10	16.83000 -0.69	17.66	16.56	17.66	84,775
07 Jun 10	17.52000 -0.78	18.52	17.47	18.39	49,875
04 Jun 10	18.30000 -1.29	19.23	18.26	19.23	77,625
03 Jun 10	19.59000 +0.24	19.75	19.08	19.11	45,475
02 Jun 10	19.35000 +0.75	19.38	18.67	18.67	48,150
01 Jun 10	18.60000 -0.22	18.99	18.06	18.52	84,525
28 May 10	18.82000 -0.42	19.26	18.53	19.18	78,350
27 May 10	19.24000 +0.73	19.27	18.79	19.04	77,225
26 May 10	18.51000 -0.06	19.22	18.46	18.73	90,525
25 May 10	18.57000 -0.68	18.77	18.02	18.43	106,200
24 May 10	19.25000 -0.38	19.81	19.10	19.54	57,175
21 May 10	19.63000 -0.10	19.74	18.47	19.41	126,950
20 May 10	19.73000 -2.29	21.68	19.68	21.50	181,600
19 May 10	22.02000 -1.41	23.44	21.86	23.37	84,575
18 May 10	23.43000 -0.97	25.25	23.33	24.80	40,500
17 May 10	24.40000 +0.10	25.58	23.66	24.53	70,500
14 May 10	24.30000 -0.25	24.51	23.39	24.32	60,275
13 May 10	24.55000 -0.33	24.87	24.22	24.71	41,925
12 May 10	24.88000 +1.29	24.99	23.37	23.78	55,875
11 May 10	23.59000 -0.04	24.08	23.04	23.19	37,400
10 May 10	23.63000 +1.79	23.73	22.80	23.08	60,625
07 May 10	21.84000 -1.21	22.86	20.79	22.75	100,875
06 May 10	23.05000 -0.28	25.19	21.56	23.04	124,425
05 May 10	23.33000 -0.76	23.94	22.57	23.80	50,450
04 May 10	24.09000 -1.64	25.25	23.78	25.25	87,975
03 May 10	25.73000 +0.26	26.09	25.32	25.56	50,600
30 Apr 10	25.47000 +0.85	25.67	24.55	24.55	104,300
29 Apr 10	24.62000 +1.13	24.68	23.24	23.71	38,025
28 Apr 10	23.49000 +0.01	23.81	23.33	23.72	17,775
27 Apr 10	23.48000 -0.68	24.21	23.36	24.00	34,775
26 Apr 10	24.16000 -0.34	24.78	23.80	24.52	40,825
23 Apr 10	24.50000 +0.20	24.50	24.02	24.20	15,400
22 Apr 10	24.30000 -0.01	24.77	23.88	23.95	30,600
21 Apr 10	24.31000 +0.65	24.33	23.48	23.63	40,000
20 Apr 10	23.66000 +0.61	23.67	22.89	23.27	24,400
19 Apr 10	23.05000 -0.13	23.34	22.33	23.08	29,675
16 Apr 10	23.18000 +0.12	23.34	22.82	23.05	49,775
15 Apr 10	23.06000 -0.04	23.45	22.90	23.01	40,300
14 Apr 10	23.10000 +0.87	23.10	22.35	22.43	22,075
13 Apr 10	22.23000 +0.03	22.33	21.85	22.08	19,775
12 Apr 10	22.20000 +0.09	22.56	21.82	22.19	41,175
09 Apr 10	22.11000 +0.30	22.13	21.44	21.80	31,600
08 Apr 10	21.81000 -0.44	22.12	21.59	22.06	30,300
07 Apr 10	22.25000 -0.05	22.38	21.67	22.15	36,675
06 Apr 10	22.30000 -0.10	22.38	21.70	22.27	40,200
05 Apr 10	22.40000 +0.71	22.40	21.42	21.85	17,275
01 Apr 10	21.69000 +0.16	22.01	21.14	21.68	20,750
31 Mar 10	21.53000 -0.54	22.36	21.51	21.91	31,750
30 Mar 10	22.07000 +0.02	22.49	21.67	22.20	29,925
29 Mar 10	22.05000 -0.30	22.58	21.77	22.49	29,575
26 Mar 10	22.35000 -0.05	22.82	22.16	22.43	17,150
25 Mar 10	22.40000 +0.15	23.22	22.28	22.42	47,800
24 Mar 10	22.25000 -0.31	22.98	22.19	22.47	41,950
23 Mar 10	22.56000 +0.52	22.57	21.79	21.99	30,425
22 Mar 10	22.04000 -0.07	22.60	21.66	21.86	51,450
19 Mar 10	22.11000 -0.09	22.38	21.28	22.11	99,300
18 Mar 10	22.20000 -0.04	22.50	22.10	22.16	26,550
17 Mar 10	22.24000 +0.26	22.26	21.57	21.97	34,025
16 Mar 10	21.98000 -0.19	22.20	21.67	22.20	19,525
15 Mar 10	22.17000 +0.16	22.37	21.78	22.01	29,325
12 Mar 10	22.01000 -0.62	22.74	21.52	22.70	71,575
11 Mar 10	22.63000 -0.49	22.86	22.17	22.86	31,475
10 Mar 10	23.12000 -0.15	23.34	22.76	23.34	66,325
09 Mar 10	23.27000 +1.34	23.47	21.77	21.77	84,500
08 Mar 10	21.93000 +0.62	22.02	21.19	21.19	56,350
05 Mar 10	21.31000 +0.84	21.40	20.66	20.66	49,375
04 Mar 10	20.47000 +0.08	20.58	20.16	20.39	21,800
03 Mar 10	20.39000 -0.16	20.64	20.12	20.53	45,100
02 Mar 10	20.55000 +0.45	20.79	20.07	20.24	48,650
01 Mar 10	20.10000 +0.78	20.20	19.41	19.51	47,300
26 Feb 10	19.32000 -0.21	19.74	18.98	19.61	38,350
25 Feb 10	19.53000 -0.06	19.59	18.91	19.25	25,600
24 Feb 10	19.59000 -0.10	20.06	19.30	19.70	31,425
23 Feb 10	19.69000 -0.81	20.52	19.41	20.52	56,550
22 Feb 10	20.50000 +0.24	20.55	20.26	20.29	27,300
19 Feb 10	20.26000 -0.38	20.63	20.04	20.63	26,850
18 Feb 10	20.64000 +0.33	20.74	20.31	20.31	20,125
17 Feb 10	20.31000 +0.05	20.90	20.12	20.44	26,675
16 Feb 10	20.26000 -0.01	20.61	19.90	20.46	34,150
12 Feb 10	20.27000 +0.22	20.31	19.50	19.85	50,300
11 Feb 10	20.05000 -0.25	20.43	19.56	20.28	63,125
10 Feb 10	20.30000 -0.87	21.25	20.06	21.13	100,975
09 Feb 10	21.17000 +2.65	21.37	19.14	19.14	147,275
08 Feb 10	18.52000 +0.03	19.10	18.45	18.70	81,550
05 Feb 10	18.49000 +0.17	18.57	17.78	18.34	34,250
04 Feb 10	18.32000 -1.63	19.77	18.26	19.71	53,075
03 Feb 10	19.95000 +0.03	20.27	19.33	19.85	33,825
02 Feb 10	19.92000 +0.19	20.10	19.60	19.71	28,125
01 Feb 10	19.73000 -0.16	20.05	19.38	19.95	25,700
29 Jan 10	19.89000 -0.13	20.43	19.66	20.05	46,725
28 Jan 10	20.02000 -0.22	20.54	19.85	20.24	34,150
27 Jan 10	20.24000 +0.21	20.42	19.52	19.86	33,950
26 Jan 10	20.03000 -0.45	20.59	19.99	20.41	24,250
25 Jan 10	20.48000 +0.62	21.15	19.95	20.13	63,375
22 Jan 10	19.86000 +0.31	20.34	19.34	19.47	39,025
21 Jan 10	19.55000 -0.75	20.34	19.45	20.34	43,100
20 Jan 10	20.30000 -1.06	21.09	20.09	21.09	37,725
19 Jan 10	21.36000 +0.34	21.39	20.66	21.02	28,125
15 Jan 10	21.02000 -0.46	21.69	20.84	21.59	49,550
14 Jan 10	21.48000 +0.06	21.76	21.21	21.24	26,050
13 Jan 10	21.42000 +0.00	21.65	21.19	21.48	28,500
12 Jan 10	21.42000 -0.77	22.37	21.13	21.99	30,250
11 Jan 10	22.19000 -0.58	22.96	21.77	22.85	29,250
08 Jan 10	22.77000 +0.32	22.77	22.06	22.41	35,000
07 Jan 10	22.45000 +0.09	22.63	21.85	22.45	25,775
06 Jan 10	22.36000 -0.49	23.01	22.21	22.76	73,200
05 Jan 10	22.85000 -0.31	23.57	22.73	23.07	26,975
04 Jan 10	23.16000 +0.70	23.22	22.45	22.67	48,450
31 Dec 09	22.46000 -0.41	23.21	22.40	22.92	35,150
30 Dec 09	22.87000 +0.24	23.03	21.95	22.58	26,200
29 Dec 09	22.63000 -0.10	22.83	22.42	22.73	30,575
28 Dec 09	22.73000 +0.00	23.33	21.81	22.08	47,350