FUNDMANAGER.co.uk

Brinks

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	107.24000 +4.08	107.42	102.39	102.39	654,629
19 Oct 26	103.16000 -1.59	104.25	102.49	103.93	355,948
16 Oct 26	104.75000 +0.33	106.00	103.87	104.69	517,209
15 Oct 26	104.42000 +2.37	106.69	102.96	103.11	525,124
14 Oct 26	102.05000 -2.08	103.62	100.87	103.11	525,672
13 Oct 26	104.13000 +1.61	104.54	102.05	103.41	505,056
12 Oct 26	102.52000 -0.88	103.93	102.52	103.04	267,655
09 Oct 26	103.40000 +1.04	104.11	102.01	102.45	236,252
08 Oct 26	102.36000 +0.29	103.85	100.40	103.85	408,491
07 Oct 26	102.07000 -1.43	103.57	101.70	103.33	355,367
06 Oct 26	103.50000 +0.74	104.03	102.22	103.30	344,648
05 Oct 26	102.76000 +0.96	104.20	101.36	102.76	536,803
02 Oct 26	101.80000 +1.83	103.64	100.18	100.88	403,524
01 Oct 26	99.97000 -1.02	101.66	98.75	101.38	402,467
30 Sep 26	100.99000 -2.13	103.05	97.75	103.05	744,802
29 Sep 26	103.12000 -1.63	105.38	102.28	104.33	452,526
28 Sep 26	104.75000 -2.07	107.85	102.07	107.79	426,951
25 Sep 26	106.82000 +0.97	107.81	104.65	104.98	371,255
24 Sep 26	105.85000 +0.89	108.16	104.40	106.66	287,811
23 Sep 26	104.96000 -2.16	106.92	104.86	106.53	275,462
22 Sep 26	107.12000 +0.07	109.18	106.07	108.50	439,898
21 Sep 26	107.05000 +0.93	107.62	105.70	106.41	286,307
18 Sep 26	106.12000 -0.44	107.27	105.28	106.31	1,344,705
17 Sep 26	106.56000 -1.86	109.42	106.53	109.19	342,495
16 Sep 26	108.42000 -0.43	109.91	107.73	109.91	361,855
15 Sep 26	108.85000 -0.43	110.53	107.24	108.37	363,808
14 Sep 26	109.28000 -2.70	113.89	108.87	111.91	441,926
11 Sep 26	111.98000 +2.69	112.47	109.96	110.54	445,452
10 Sep 26	109.29000 +1.10	109.73	107.89	109.21	482,645
09 Sep 26	108.19000 +2.72	108.41	103.99	105.28	444,268
08 Sep 26	105.47000 -3.40	108.74	105.25	108.05	234,245
04 Sep 26	108.87000 +2.52	109.11	104.98	106.92	307,233
03 Sep 26	106.35000 -1.12	110.07	106.08	108.86	400,389
02 Sep 26	107.47000 -2.55	111.13	107.18	110.17	409,626
01 Sep 26	110.02000 +1.09	110.98	108.00	108.69	455,147
31 Aug 26	108.93000 -2.04	111.00	108.54	110.80	404,303
28 Aug 26	110.97000 +1.48	111.41	109.11	110.10	232,551
27 Aug 26	109.49000 -2.03	112.57	108.98	112.57	342,976
26 Aug 26	111.52000 +0.52	112.32	110.74	111.45	266,783
25 Aug 26	111.00000 -1.78	113.39	110.01	112.26	320,917
24 Aug 26	112.78000 +1.35	112.84	109.23	111.98	360,948
21 Aug 26	111.43000 -1.69	113.94	111.29	113.72	395,343
20 Aug 26	113.12000 +3.94	113.77	107.75	108.54	427,259
19 Aug 26	109.18000 +0.04	111.05	108.71	110.53	532,736
18 Aug 26	109.14000 -2.14	112.48	109.03	112.37	275,491
17 Aug 26	111.28000 -2.99	116.63	111.22	113.56	347,920
14 Aug 26	114.27000 -0.28	115.52	113.62	115.12	315,456
13 Aug 26	114.55000 +0.59	116.12	113.24	115.10	370,420
12 Aug 26	113.96000 +0.05	114.67	111.85	112.32	616,094
11 Aug 26	113.91000 +3.40	114.74	110.08	110.49	531,543
10 Aug 26	110.51000 -1.68	112.74	108.98	111.06	377,150
07 Aug 26	112.19000 -0.66	114.06	111.21	112.26	344,414
06 Aug 26	112.85000 -2.94	117.15	110.73	117.15	670,167
05 Aug 26	115.79000 -2.19	119.16	111.54	111.54	850,837
04 Aug 26	117.98000 +2.37	118.48	113.15	115.05	530,762
03 Aug 26	115.61000 -2.84	121.25	114.71	119.13	540,399
31 Jul 26	118.45000 +0.97	118.58	114.12	116.52	436,580
30 Jul 26	117.48000 -4.23	122.47	117.45	121.13	493,085
29 Jul 26	121.71000 +3.48	123.73	116.33	117.18	676,451
28 Jul 26	118.23000 +0.28	119.66	114.86	118.19	854,001
27 Jul 26	117.95000 -4.05	123.01	117.90	119.93	1,126,323
24 Jul 26	122.00000 +0.91	123.49	120.12	122.29	517,945
23 Jul 26	121.09000 -1.64	123.76	120.00	120.72	449,485
22 Jul 26	122.73000 -0.46	124.32	121.51	124.27	589,173
21 Jul 26	123.19000 +3.60	123.25	118.56	118.56	665,465
20 Jul 26	119.59000 -0.53	121.66	118.57	120.12	615,664
17 Jul 26	120.12000 +2.35	120.48	116.86	117.03	556,004
16 Jul 26	117.77000 +5.89	117.80	112.38	112.38	668,870
15 Jul 26	111.88000 +2.76	113.08	109.00	109.79	701,866
14 Jul 26	109.12000 +1.70	109.42	106.66	106.66	551,829
13 Jul 26	107.42000 +3.18	108.00	105.00	105.14	397,968
10 Jul 26	104.24000 +0.89	104.57	102.63	104.12	339,695
09 Jul 26	103.35000 -0.41	104.49	101.65	103.23	276,095
08 Jul 26	103.76000 -0.15	104.23	101.58	102.02	423,636
07 Jul 26	103.91000 -0.65	106.98	103.53	105.19	716,209
06 Jul 26	104.56000 +3.06	104.82	101.27	101.40	427,313
02 Jul 26	101.50000 +2.50	101.99	99.16	99.40	531,809
01 Jul 26	99.00000 +4.51	99.60	95.00	95.00	726,623
30 Jun 26	94.49000 +2.33	95.92	91.28	92.93	745,066
29 Jun 26	92.16000 -1.93	94.98	91.05	93.91	699,844
26 Jun 26	94.09000 -1.09	96.26	92.94	95.86	1,089,690
25 Jun 26	95.18000 -1.06	97.21	94.64	96.33	393,865
24 Jun 26	96.24000 -0.41	98.79	96.19	97.68	368,368
23 Jun 26	96.65000 -0.90	98.24	95.90	97.55	408,485
22 Jun 26	97.55000 -0.12	98.00	96.55	96.89	493,932
18 Jun 26	97.67000 +0.30	99.22	97.21	98.68	788,896
17 Jun 26	97.37000 -2.77	101.20	96.56	100.00	495,968
16 Jun 26	100.14000 -0.41	102.21	99.89	101.04	305,610
15 Jun 26	100.55000 -1.39	104.00	100.39	103.80	387,708
12 Jun 26	101.94000 +0.79	102.87	101.31	101.91	347,467
11 Jun 26	101.15000 +0.17	102.07	99.30	101.29	343,797
10 Jun 26	100.98000 -1.59	103.79	100.95	103.18	439,215
09 Jun 26	102.57000 +1.23	105.10	101.09	102.48	492,993
08 Jun 26	101.34000 +0.35	101.98	100.20	101.00	302,193
05 Jun 26	100.99000 +0.05	103.19	100.75	102.02	342,519
04 Jun 26	100.94000 +0.06	103.15	100.00	102.06	373,040
03 Jun 26	100.88000 -2.09	103.59	99.68	103.59	376,987
02 Jun 26	102.97000 -0.05	103.97	101.89	102.24	412,769
01 Jun 26	103.02000 -1.00	103.91	101.13	102.52	412,197
29 May 26	104.02000 -3.06	106.96	103.23	106.59	486,434
28 May 26	107.08000 +0.90	107.42	101.00	105.21	368,700
27 May 26	106.18000 -0.84	108.57	105.90	107.71	309,067
26 May 26	107.02000 +2.27	107.45	103.90	104.90	300,435
22 May 26	104.75000 -0.04	105.81	101.00	104.96	365,929
21 May 26	104.79000 -1.86	106.11	103.18	105.25	468,137
20 May 26	106.65000 +4.35	106.88	101.51	102.59	401,983
19 May 26	102.30000 -2.68	105.32	102.28	104.03	338,518
18 May 26	104.98000 +1.21	106.55	102.75	103.74	404,149
15 May 26	103.77000 -3.14	107.38	103.24	106.00	517,332
14 May 26	106.91000 +2.33	107.39	104.43	105.99	559,604
13 May 26	104.58000 -1.15	104.78	99.09	101.97	1,031,245
12 May 26	105.73000 +0.53	107.89	104.04	105.47	794,068
11 May 26	105.20000 -2.02	107.15	104.52	106.95	328,610
08 May 26	107.22000 -0.53	109.75	106.03	108.45	474,160
07 May 26	107.75000 -1.26	110.90	103.24	110.05	857,748
06 May 26	109.01000 +4.71	111.51	103.03	109.90	561,044
05 May 26	104.30000 -0.08	105.82	103.53	104.75	352,051
04 May 26	104.38000 -3.14	108.23	104.29	106.52	327,393
01 May 26	107.52000 +0.77	107.64	106.16	107.30	285,934
30 Apr 26	106.75000 -0.59	107.50	105.77	107.06	259,590
29 Apr 26	107.34000 -1.37	108.70	105.80	108.63	253,566
28 Apr 26	108.71000 +1.91	108.81	105.15	107.51	331,857
27 Apr 26	106.80000 -3.26	109.96	106.65	109.75	390,520
24 Apr 26	110.06000 -0.81	112.43	109.02	110.93	331,558
23 Apr 26	110.87000 -0.36	113.60	109.65	111.20	313,484
22 Apr 26	111.23000 +0.46	112.65	110.41	111.06	471,458
21 Apr 26	110.77000 -3.14	115.44	110.22	113.98	329,685
20 Apr 26	113.91000 -0.47	115.63	113.72	113.87	338,896
17 Apr 26	114.38000 +2.71	116.59	113.37	113.56	693,163
16 Apr 26	111.67000 +2.95	111.95	107.52	109.04	384,327
15 Apr 26	108.72000 +2.06	109.29	106.31	106.53	572,600
14 Apr 26	106.66000 -0.18	108.94	106.06	107.01	728,434
13 Apr 26	106.84000 +1.32	107.02	104.65	104.99	306,270
10 Apr 26	105.52000 -0.53	106.19	104.10	106.19	257,023
09 Apr 26	106.05000 -0.24	106.61	103.23	105.82	527,995
08 Apr 26	106.29000 +3.54	107.49	105.35	106.27	548,245
07 Apr 26	102.75000 -0.89	103.76	101.60	103.10	436,678
06 Apr 26	103.64000 +0.32	103.86	102.00	103.82	295,986
02 Apr 26	103.32000 -0.06	105.52	101.18	101.67	353,533
01 Apr 26	103.38000 -0.25	104.76	102.55	104.34	439,800
31 Mar 26	103.63000 +3.13	104.51	100.47	102.37	500,420
30 Mar 26	100.50000 -0.27	101.93	99.42	101.82	863,255
27 Mar 26	100.77000 -1.00	101.15	99.16	100.80	545,805
26 Mar 26	101.77000 -0.48	102.80	100.57	101.22	605,072
25 Mar 26	102.25000 +1.48	102.27	99.47	101.97	325,024
24 Mar 26	100.77000 -0.62	102.30	98.91	99.87	498,488
23 Mar 26	101.39000 +3.71	103.12	99.25	100.75	406,706
20 Mar 26	97.68000 -2.83	101.52	96.49	100.05	1,263,838
19 Mar 26	100.51000 -0.72	103.76	97.88	103.76	605,348
18 Mar 26	101.23000 -4.19	105.66	101.20	104.45	635,701
17 Mar 26	105.42000 -0.66	108.58	104.99	108.43	367,875
16 Mar 26	106.08000 -0.99	108.93	105.89	108.69	394,132
13 Mar 26	107.07000 -0.23	109.31	106.12	108.28	412,707
12 Mar 26	107.30000 -2.40	109.66	107.16	108.16	355,475
11 Mar 26	109.70000 -1.25	111.02	108.00	110.30	480,948
10 Mar 26	110.95000 -4.05	114.91	110.07	114.45	547,682
09 Mar 26	115.00000 -2.66	115.90	111.09	115.90	661,241
06 Mar 26	117.66000 -5.22	122.61	117.40	120.78	769,399
05 Mar 26	122.88000 -0.80	124.31	121.24	122.33	748,239
04 Mar 26	123.68000 -2.15	127.88	123.65	126.67	704,677
03 Mar 26	125.83000 -0.02	126.64	119.54	122.55	808,354
02 Mar 26	125.85000 +9.08	126.43	113.27	113.50	1,415,490
27 Feb 26	116.77000 -18.81	125.28	107.87	123.00	3,331,990
26 Feb 26	135.58000 +6.00	136.37	129.70	130.13	530,695
25 Feb 26	129.58000 +0.37	130.40	127.13	129.80	200,038
24 Feb 26	129.21001 +1.70	130.45	127.89	127.89	256,478
23 Feb 26	127.51000 -2.99	130.53	126.22	130.23	248,341
20 Feb 26	130.50000 +0.61	131.56	128.26	129.57	368,681
19 Feb 26	129.89000 +0.07	132.04	128.68	128.68	252,628
18 Feb 26	129.82001 +0.00	131.90	129.05	129.75	307,644
17 Feb 26	129.82001 -0.87	131.54	129.76	130.90	226,223
13 Feb 26	130.69000 +1.60	132.84	129.42	129.58	235,714
12 Feb 26	129.09000 -1.64	132.50	128.16	131.81	248,026
11 Feb 26	130.73000 -0.76	133.62	130.08	132.57	204,657
10 Feb 26	131.49001 +1.12	132.00	130.19	131.35	277,593
09 Feb 26	130.37000 -0.54	132.85	130.03	131.20	221,781
06 Feb 26	130.91000 +2.70	132.93	128.44	129.23	408,389
05 Feb 26	128.21001 -0.42	130.02	127.42	128.94	329,283
04 Feb 26	128.63000 +3.17	128.88	125.68	126.79	187,024
03 Feb 26	125.46000 -3.21	129.00	124.13	128.13	213,696
02 Feb 26	128.67000 +1.63	129.73	126.70	126.70	221,311
30 Jan 26	127.04000 +0.41	127.47	125.22	125.62	238,965
29 Jan 26	126.63000 +1.96	126.64	124.03	125.52	190,817
28 Jan 26	124.67000 -0.81	125.33	123.28	125.05	173,592
27 Jan 26	125.48000 +0.18	125.68	124.07	125.68	141,846
26 Jan 26	125.30000 -0.15	126.35	123.78	125.26	161,668
23 Jan 26	125.45000 -0.22	125.68	124.00	125.12	199,388
22 Jan 26	125.67000 -0.02	126.87	125.28	126.00	167,590
21 Jan 26	125.69000 +2.21	125.80	124.00	124.00	241,026
20 Jan 26	123.48000 -2.24	125.69	122.59	123.99	202,080
16 Jan 26	125.72000 +0.92	125.77	122.75	124.32	282,112
15 Jan 26	124.80000 +2.83	125.47	122.66	122.66	263,906
14 Jan 26	121.97000 -0.81	123.33	121.70	123.22	264,863
13 Jan 26	122.78000 -1.26	124.98	122.52	124.10	173,411
12 Jan 26	124.04000 -2.89	126.35	122.77	125.38	288,045
09 Jan 26	126.93000 +3.03	127.19	122.75	123.54	276,958
08 Jan 26	123.90000 +4.93	123.92	118.43	118.43	416,841
07 Jan 26	118.97000 -1.27	119.85	118.27	119.84	175,547
06 Jan 26	120.24000 +0.39	120.28	118.45	118.70	226,096
05 Jan 26	119.85000 +3.39	120.44	115.91	115.91	178,716
02 Jan 26	116.46000 -0.27	117.57	115.21	116.45	229,905
31 Dec 25	116.73000 -1.63	118.22	116.21	117.82	220,975
30 Dec 25	118.36000 -0.66	119.45	118.11	118.82	132,449
29 Dec 25	119.02000 -0.61	120.11	118.14	119.67	191,721
26 Dec 25	119.63000 +0.34	120.22	118.73	119.11	115,827
24 Dec 25	119.29000 +1.05	120.00	117.90	117.90	97,538
23 Dec 25	118.24000 -1.20	120.31	117.96	119.02	254,332
22 Dec 25	119.44000 +0.49	120.33	118.35	118.35	199,647
19 Dec 25	118.95000 -0.59	120.72	118.13	118.46	772,838
18 Dec 25	119.54000 -0.53	122.42	119.44	121.05	357,997
17 Dec 25	120.07000 +0.44	121.89	119.39	119.39	305,219
16 Dec 25	119.63000 -0.01	121.08	118.53	120.28	326,862
15 Dec 25	119.64000 +0.19	122.13	119.22	121.01	329,557
12 Dec 25	119.45000 -1.38	122.24	118.41	121.16	428,059
11 Dec 25	120.83000 +3.64	122.50	120.32	120.32	322,088
10 Dec 25	117.19000 +2.67	117.87	114.84	115.10	286,681
09 Dec 25	114.52000 +0.72	115.43	113.90	114.42	215,677
08 Dec 25	113.80000 -2.89	117.59	113.49	116.95	201,496
05 Dec 25	116.69000 +0.23	117.93	115.78	116.64	141,620
04 Dec 25	116.46000 -1.84	118.22	116.30	116.62	206,083
03 Dec 25	118.30000 +5.15	118.31	113.12	113.86	361,131
02 Dec 25	113.15000 +0.39	114.47	112.99	113.87	256,298
01 Dec 25	112.76000 +0.43	113.47	111.50	111.50	245,008
28 Nov 25	112.33000 +0.61	113.78	111.84	111.84	117,801
26 Nov 25	111.72000 -0.88	113.11	111.36	111.81	271,756
25 Nov 25	112.60000 +1.53	114.03	110.77	111.76	189,177
24 Nov 25	111.07000 +0.65	111.97	108.80	110.08	209,458
21 Nov 25	110.42000 +1.30	112.54	107.49	109.69	338,459
20 Nov 25	109.12000 -0.83	114.09	107.89	111.55	315,123
19 Nov 25	109.95000 +0.94	110.42	109.25	109.41	260,182
18 Nov 25	109.01000 +0.96	109.64	108.07	108.57	213,583
17 Nov 25	108.05000 -3.30	112.65	108.00	111.79	226,240
14 Nov 25	111.35000 -2.47	113.98	110.31	110.31	321,068
13 Nov 25	113.82000 +0.00	116.59	113.23	113.77	359,903
12 Nov 25	113.82000 +1.21	114.79	112.40	112.40	192,910
11 Nov 25	112.61000 -1.16	114.27	111.68	113.19	178,535
10 Nov 25	113.77000 +1.05	114.85	112.48	114.09	232,198
07 Nov 25	112.72000 +0.45	113.39	111.80	111.83	234,740
06 Nov 25	112.27000 -1.59	114.76	111.75	113.86	250,189
05 Nov 25	113.86000 +7.98	116.00	105.22	105.22	485,272
04 Nov 25	105.88000 -4.71	111.09	105.56	110.48	516,095
03 Nov 25	110.59000 -0.57	112.63	109.95	110.38	244,315
31 Oct 25	111.16000 -0.58	112.01	109.98	111.37	241,573
30 Oct 25	111.74000 -1.03	113.37	111.64	112.05	181,826
29 Oct 25	112.77000 -2.51	115.28	112.19	114.74	186,701
28 Oct 25	115.28000 -0.48	116.09	114.14	115.62	184,197
27 Oct 25	115.76000 +0.40	116.75	114.98	115.43	162,003
24 Oct 25	115.36000 -0.60	116.67	115.30	116.67	133,573
23 Oct 25	115.96000 +2.27	117.42	113.92	113.92	197,543
22 Oct 25	113.69000 -1.14	116.04	113.43	115.51	205,906
21 Oct 25	114.83000 +1.11	115.46	113.41	113.50	185,899
20 Oct 25	113.72000 +2.13	113.75	111.55	111.82	158,986
17 Oct 25	111.59000 +0.74	111.71	109.72	110.78	190,686
16 Oct 25	110.85000 -1.28	112.26	109.75	112.26	217,911
15 Oct 25	112.13000 +0.27	113.27	111.62	112.25	200,039
14 Oct 25	111.86000 +0.73	111.99	110.02	110.05	165,217
13 Oct 25	111.13000 +0.74	111.77	110.76	111.30	159,191
10 Oct 25	110.39000 -2.89	114.00	110.08	113.10	153,999
09 Oct 25	113.28000 -1.45	114.61	112.63	114.56	134,958
08 Oct 25	114.73000 +1.69	115.46	113.02	113.93	181,518
07 Oct 25	113.04000 -1.91	115.90	112.64	115.37	210,608
06 Oct 25	114.95000 +0.12	116.21	114.40	115.37	174,271
03 Oct 25	114.83000 -1.46	117.17	114.75	115.94	167,384
02 Oct 25	116.29000 -2.05	118.29	115.54	118.29	171,882
01 Oct 25	118.34000 +1.48	118.60	116.18	116.46	197,883
30 Sep 25	116.86000 +0.77	117.07	115.46	116.38	162,379
29 Sep 25	116.09000 -0.91	117.70	115.74	117.70	253,364
26 Sep 25	117.00000 +1.27	117.59	115.65	115.65	200,079
25 Sep 25	115.73000 -0.61	116.35	115.42	116.34	156,704
24 Sep 25	116.34000 +0.60	116.55	115.16	115.63	183,166
23 Sep 25	115.74000 -0.61	117.59	115.27	116.20	252,206
22 Sep 25	116.35000 +2.38	116.44	113.67	114.20	258,015
19 Sep 25	113.97000 -0.99	115.38	113.13	115.23	960,486
18 Sep 25	114.96000 -0.10	115.75	114.67	115.46	275,472
17 Sep 25	115.06000 +0.07	117.99	114.77	114.93	262,995
16 Sep 25	114.99000 -0.20	115.47	113.95	115.41	212,244
15 Sep 25	115.19000 -0.66	117.03	114.80	116.25	230,536
12 Sep 25	115.85000 -1.67	117.65	115.64	117.25	175,730
11 Sep 25	117.52000 +3.27	117.62	114.89	115.00	366,351
10 Sep 25	114.25000 -1.34	115.64	114.17	115.44	259,080
09 Sep 25	115.59000 +0.69	115.64	113.91	114.44	205,095
08 Sep 25	114.90000 +0.16	115.68	114.11	115.00	177,392
05 Sep 25	114.74000 +1.05	115.25	112.12	114.00	338,580
04 Sep 25	113.69000 +1.04	114.33	112.23	113.67	425,445
03 Sep 25	112.65000 -0.68	113.75	110.87	113.25	418,139
02 Sep 25	113.33000 +1.29	113.65	110.88	110.88	323,279
29 Aug 25	112.04000 -0.03	112.84	110.64	112.21	354,226
28 Aug 25	112.07000 -0.37	112.93	111.40	112.79	196,697
27 Aug 25	112.44000 +0.60	113.00	111.11	111.38	263,747
26 Aug 25	111.84000 -0.22	112.96	111.00	111.76	305,208
25 Aug 25	112.06000 -1.12	114.00	111.82	112.84	173,627
22 Aug 25	113.18000 +3.23	113.66	110.15	110.50	393,347
21 Aug 25	109.95000 +0.19	110.83	109.27	109.34	159,773
20 Aug 25	109.76000 -0.99	111.52	109.68	110.92	207,274
19 Aug 25	110.75000 +0.08	112.31	110.12	111.22	458,394
18 Aug 25	110.67000 +0.44	111.88	110.37	110.73	334,938
15 Aug 25	110.23000 -1.09	111.71	109.30	111.54	349,047
14 Aug 25	111.32000 -0.01	115.00	110.78	111.75	455,692
13 Aug 25	111.33000 +2.44	111.43	109.17	109.66	544,386
12 Aug 25	108.89000 +2.27	109.38	106.07	106.61	477,622
11 Aug 25	106.62000 +1.13	106.67	105.08	105.30	347,058
08 Aug 25	105.49000 +0.53	105.64	103.41	104.77	406,967
07 Aug 25	104.96000 +4.94	105.00	100.51	100.51	813,709
06 Aug 25	100.02000 +11.36	100.15	91.51	93.97	966,182
05 Aug 25	88.66000 +1.16	89.29	87.00	87.67	357,342
04 Aug 25	87.50000 +2.31	88.03	84.99	84.99	248,650
01 Aug 25	85.19000 -2.15	86.63	85.06	86.63	248,792
31 Jul 25	87.34000 -0.27	87.87	86.50	86.50	268,414
30 Jul 25	87.61000 -2.06	90.14	87.26	89.87	282,085
29 Jul 25	89.67000 -1.80	92.00	89.59	91.91	219,645
28 Jul 25	91.47000 -0.30	92.65	90.80	91.49	263,242
25 Jul 25	91.77000 -1.52	93.33	91.18	93.33	232,410
24 Jul 25	93.29000 -1.05	94.38	93.27	93.56	165,881
23 Jul 25	94.34000 +0.28	94.55	93.61	94.41	155,686
22 Jul 25	94.06000 +1.30	94.25	92.59	92.59	216,754
21 Jul 25	92.76000 -0.64	94.06	92.60	93.89	136,498
18 Jul 25	93.40000 -0.93	94.74	93.21	94.42	163,728
17 Jul 25	94.33000 +1.79	94.76	92.50	92.50	181,202
16 Jul 25	92.54000 +0.64	92.64	90.92	91.95	176,176
15 Jul 25	91.90000 -1.81	94.14	91.86	93.68	177,492
14 Jul 25	93.71000 +0.64	93.88	92.59	92.69	206,048
11 Jul 25	93.07000 -1.59	94.27	92.90	93.74	188,106
10 Jul 25	94.66000 +0.45	95.86	93.74	94.21	207,488
09 Jul 25	94.21000 -0.41	94.76	93.37	94.69	176,244
08 Jul 25	94.62000 +0.13	95.65	94.34	94.78	233,194
07 Jul 25	94.49000 +0.03	95.21	94.07	94.37	235,925
03 Jul 25	94.46000 +1.13	94.77	93.49	93.99	140,372
02 Jul 25	93.33000 +0.49	93.87	91.50	92.83	241,810
01 Jul 25	92.84000 +3.55	93.43	88.66	89.00	305,692
30 Jun 25	89.29000 +0.19	89.63	88.22	89.32	351,697
27 Jun 25	89.10000 -0.84	90.23	88.89	90.01	522,669
26 Jun 25	89.94000 +1.21	90.24	88.75	89.10	217,730
25 Jun 25	88.73000 +0.12	88.90	87.56	88.44	228,553
24 Jun 25	88.61500 +2.82	88.81	85.66	86.03	393,533
23 Jun 25	85.79000 -0.31	86.41	84.66	85.85	385,489
20 Jun 25	86.10000 -1.00	88.14	85.45	87.67	958,184
18 Jun 25	87.10000 +1.19	87.32	85.82	85.82	422,223
17 Jun 25	85.91000 +0.04	86.51	84.95	84.95	387,739
16 Jun 25	85.87000 +1.59	86.16	84.38	84.94	340,412
13 Jun 25	84.28000 -0.26	86.36	83.35	83.35	305,102
12 Jun 25	84.54000 -0.07	84.76	83.36	83.66	289,436
11 Jun 25	84.61000 -0.79	85.71	84.35	85.64	259,239
10 Jun 25	85.40000 +1.33	85.55	84.07	84.30	371,253
09 Jun 25	84.07000 +0.17	85.14	83.98	84.44	362,625
06 Jun 25	83.90000 +0.52	84.70	83.52	84.70	231,685
05 Jun 25	83.38000 +0.06	83.92	83.10	83.35	372,358
04 Jun 25	83.32000 +0.36	84.15	83.02	83.02	331,175
03 Jun 25	82.96000 +0.82	83.57	81.97	82.12	251,241
02 Jun 25	82.14000 +0.08	82.26	80.10	81.31	420,848
30 May 25	82.06000 -0.60	82.79	81.83	82.46	324,086
29 May 25	82.66000 -0.72	84.19	82.49	83.97	328,911
28 May 25	83.38000 -1.01	84.46	83.29	84.36	287,260
27 May 25	84.39000 +2.02	84.70	83.11	83.60	411,852
23 May 25	82.37000 -1.02	82.60	81.58	81.85	272,099
22 May 25	83.39000 -0.66	83.99	83.08	83.64	251,451
21 May 25	84.05000 -2.43	85.98	84.00	85.54	307,266
20 May 25	86.48000 +0.37	87.13	85.95	86.06	330,733
19 May 25	86.11000 -1.76	87.10	85.64	86.63	325,761
16 May 25	87.87000 -0.62	89.10	87.80	88.54	339,154
15 May 25	88.49000 +1.35	88.60	86.38	87.00	392,584
14 May 25	87.14000 -2.73	89.86	87.00	89.86	518,376
13 May 25	89.87000 -4.53	93.75	87.00	92.90	1,181,980
12 May 25	94.40000 +1.84	95.67	93.36	95.00	447,108
09 May 25	92.56000 -0.63	94.01	92.40	93.44	270,210
08 May 25	93.19000 +2.13	94.50	92.50	92.51	350,432
07 May 25	91.06000 -0.67	92.55	90.72	91.89	281,075
06 May 25	91.73000 +0.59	92.17	90.20	90.38	294,094
05 May 25	91.14000 -0.29	92.80	90.82	90.94	341,001
02 May 25	91.43000 +2.49	91.95	90.25	90.26	305,481
01 May 25	88.94000 -0.30	89.98	88.45	89.14	241,457
30 Apr 25	89.24000 -0.49	89.75	87.36	88.89	338,491
29 Apr 25	89.73000 +1.00	90.30	87.40	88.42	329,758
28 Apr 25	88.73000 -0.72	90.41	88.26	89.11	308,737
25 Apr 25	89.45000 -1.48	90.54	88.90	90.04	344,516
24 Apr 25	90.93000 +0.04	92.34	90.25	90.83	437,134
23 Apr 25	90.89000 +1.18	93.43	90.63	91.83	371,891
22 Apr 25	89.71000 +2.72	90.23	87.87	88.30	282,311
21 Apr 25	86.99000 -0.55	87.78	86.24	87.14	196,442
17 Apr 25	87.54000 +1.01	88.01	86.21	86.45	272,457
16 Apr 25	86.53000 -0.61	87.40	85.23	86.93	195,665
15 Apr 25	87.14000 -0.56	88.19	86.84	87.68	147,028
14 Apr 25	87.70000 +1.30	88.35	86.07	87.47	195,553
11 Apr 25	86.40000 +3.34	87.00	82.75	82.75	348,923
10 Apr 25	83.06000 -5.09	86.92	81.16	86.92	489,150
09 Apr 25	88.15000 +5.11	89.07	80.21	82.41	738,250
08 Apr 25	83.04000 -0.11	86.31	82.40	85.29	910,114
07 Apr 25	83.15000 -1.24	86.90	80.58	82.03	710,185
04 Apr 25	84.39000 -1.77	86.22	82.79	83.71	694,900
03 Apr 25	86.16000 -4.58	87.73	85.09	87.13	330,778
02 Apr 25	90.74000 +1.91	90.77	87.75	87.75	331,046
01 Apr 25	88.83000 +2.67	89.07	85.26	85.74	321,998
31 Mar 25	86.16000 -1.01	87.28	85.81	86.29	319,406
28 Mar 25	87.17000 -0.84	88.20	86.49	88.20	192,279
27 Mar 25	88.01000 +0.91	88.40	86.23	86.79	221,702
26 Mar 25	87.10000 -0.61	88.56	86.30	88.00	220,246
25 Mar 25	87.71000 +0.16	88.00	86.46	87.04	227,505
24 Mar 25	87.55000 +3.72	87.60	85.18	85.42	426,922
21 Mar 25	83.83000 -1.98	85.57	82.78	84.98	1,256,618
20 Mar 25	85.81000 -1.50	87.14	85.47	86.11	167,135
19 Mar 25	87.31000 +0.79	87.67	85.60	86.91	247,964
18 Mar 25	86.52000 +0.01	86.75	85.31	85.79	220,951
17 Mar 25	86.51000 +0.79	86.86	85.20	85.75	263,299
14 Mar 25	85.72000 +2.33	85.90	83.43	84.26	347,132
13 Mar 25	83.39000 -1.40	86.12	83.38	85.18	293,088
12 Mar 25	84.79000 -2.49	88.03	84.30	87.66	356,025
11 Mar 25	87.28000 -0.36	88.63	85.96	87.76	305,842
10 Mar 25	87.64000 -1.74	90.35	87.55	88.31	286,866
07 Mar 25	89.38000 +2.48	89.70	85.95	86.65	242,646
06 Mar 25	86.90000 -0.14	87.46	85.57	85.81	197,686
05 Mar 25	87.04000 +0.74	87.29	84.88	86.39	297,392
04 Mar 25	86.30000 -2.21	87.82	84.65	87.35	339,836
03 Mar 25	88.51000 -5.53	94.27	88.18	94.08	356,846
28 Feb 25	94.04000 +2.03	94.24	91.97	92.36	469,691
27 Feb 25	92.01000 -4.28	95.71	91.26	94.78	457,222
26 Feb 25	96.29000 +1.84	99.90	93.92	93.92	404,283
25 Feb 25	94.45000 +2.27	94.95	92.90	93.03	445,961
24 Feb 25	92.18000 +0.54	92.94	91.44	92.55	224,113
21 Feb 25	91.64000 -0.65	94.00	90.45	93.18	366,959
20 Feb 25	92.29000 -2.30	93.97	92.06	93.82	222,633
19 Feb 25	94.59000 +1.14	94.89	92.25	92.38	251,481
18 Feb 25	93.45000 -0.16	93.84	92.60	93.56	263,194
14 Feb 25	93.61000 -0.08	95.96	93.51	94.89	183,742
13 Feb 25	93.69000 +0.54	94.00	93.13	93.72	161,828
12 Feb 25	93.15000 +0.17	93.77	91.14	91.44	166,157
11 Feb 25	92.98000 +0.46	93.45	91.36	91.88	180,888
10 Feb 25	92.52000 +1.11	93.42	91.79	91.85	179,200
07 Feb 25	91.41000 -0.69	91.75	90.03	91.75	242,419
06 Feb 25	92.10000 +0.43	93.70	91.68	92.11	255,980
05 Feb 25	91.67000 -0.64	92.98	91.46	92.98	253,424
04 Feb 25	92.31000 +0.54	92.57	90.84	91.58	164,382
03 Feb 25	91.77000 -1.56	92.06	89.41	91.22	259,654
31 Jan 25	93.33000 -2.54	95.46	92.51	95.46	207,251
30 Jan 25	95.87000 +2.24	96.82	94.05	94.72	201,117
29 Jan 25	93.63000 -1.11	95.00	93.60	94.37	136,655
28 Jan 25	94.74000 +0.30	95.44	94.12	94.31	196,952
27 Jan 25	94.44000 +1.09	95.31	92.98	93.18	307,390
24 Jan 25	93.35000 +1.05	93.50	91.03	91.87	197,905
23 Jan 25	92.30000 -0.31	92.36	91.16	91.90	152,983
22 Jan 25	92.61000 -1.74	94.33	92.40	93.94	137,087
21 Jan 25	94.35000 +1.69	94.92	92.88	93.54	223,167
17 Jan 25	92.66000 +1.70	92.98	91.35	92.08	244,927
16 Jan 25	90.96000 -1.73	92.85	90.92	92.50	176,054
15 Jan 25	92.69000 +1.14	94.43	92.14	93.86	135,750
14 Jan 25	91.55000 +1.73	91.79	90.11	90.35	205,288
13 Jan 25	89.82000 -0.27	90.42	89.18	89.30	230,374
10 Jan 25	90.09000 -2.31	91.25	89.76	90.49	288,979
08 Jan 25	92.40000 +0.03	92.41	90.29	91.59	199,205
07 Jan 25	92.37000 -0.04	92.67	91.00	92.42	259,428
06 Jan 25	92.41000 -0.80	93.74	92.27	93.30	194,422
03 Jan 25	93.21000 +0.85	93.43	91.64	92.58	178,071
02 Jan 25	92.36000 -0.41	93.82	91.11	93.31	164,783
31 Dec 24	92.77000 +0.85	93.19	92.14	92.53	195,170
30 Dec 24	91.92000 +0.22	92.55	90.40	91.16	141,346
27 Dec 24	91.70000 -0.50	92.37	90.19	91.25	176,953
26 Dec 24	92.20000 +1.19	92.39	90.17	90.35	140,715
24 Dec 24	91.01000 +0.73	91.17	89.34	90.24	73,301
23 Dec 24	90.28000 -0.07	90.32	88.99	89.92	177,895
20 Dec 24	90.35000 +1.10	92.15	88.71	88.71	1,109,008
19 Dec 24	89.25000 -0.35	90.97	88.86	90.00	316,605
18 Dec 24	89.60000 -5.04	95.55	88.88	95.13	339,926
17 Dec 24	94.64000 -1.94	96.25	94.42	96.10	312,659
16 Dec 24	96.58000 +1.96	97.22	94.18	94.49	311,434
13 Dec 24	94.62000 -0.27	95.41	94.11	94.71	162,125
12 Dec 24	94.89000 +0.16	95.28	93.96	94.81	243,523
11 Dec 24	94.73000 -1.23	96.63	94.51	96.58	330,342
10 Dec 24	95.96000 +0.44	96.25	94.54	95.58	220,456
09 Dec 24	95.52000 +0.89	96.57	94.54	95.03	190,260
06 Dec 24	94.63000 +1.07	95.52	93.75	94.47	216,067
05 Dec 24	93.56000 -1.56	95.72	93.48	95.04	197,999
04 Dec 24	95.12000 +0.18	96.23	94.72	95.20	242,664
03 Dec 24	94.94000 -2.20	97.39	94.44	97.39	342,508
02 Dec 24	97.14000 +0.43	97.96	96.01	96.89	314,633
29 Nov 24	96.71000 +0.50	98.12	95.94	97.11	177,087
27 Nov 24	96.21000 -0.60	98.10	95.68	97.20	199,692
26 Nov 24	96.81000 -2.74	99.00	96.39	98.73	355,803
25 Nov 24	99.55000 +3.00	100.51	97.13	97.42	375,802
22 Nov 24	96.55000 +3.29	97.01	94.07	94.07	329,113
21 Nov 24	93.26000 +0.72	93.90	92.63	92.95	224,912
20 Nov 24	92.54000 +0.78	92.99	90.75	91.08	272,413
19 Nov 24	91.76000 +0.48	92.19	90.54	90.58	306,116
18 Nov 24	91.28000 -0.13	92.04	90.49	91.77	274,958
15 Nov 24	91.41000 -2.43	94.56	91.06	94.23	307,002
14 Nov 24	93.84000 -1.76	96.29	93.31	96.09	383,914
13 Nov 24	95.60000 -1.03	98.64	95.22	97.25	408,487
12 Nov 24	96.63000 -3.51	100.69	96.51	100.11	361,717
11 Nov 24	100.14000 +0.57	102.34	99.78	100.14	363,642
08 Nov 24	99.57000 -0.94	100.71	98.43	100.50	414,752
07 Nov 24	100.51000 -2.17	104.00	100.09	101.69	324,876
06 Nov 24	102.68000 -1.27	103.33	94.63	98.35	1,188,606
05 Nov 24	103.95000 +0.07	105.30	103.59	103.59	404,368
04 Nov 24	103.88000 +0.44	105.04	102.80	102.80	155,142
01 Nov 24	103.44000 +0.65	104.52	102.59	103.33	202,512
31 Oct 24	102.79000 -0.91	104.11	102.43	103.12	200,856
30 Oct 24	103.70000 -0.53	105.68	103.46	103.71	151,079
29 Oct 24	104.23000 -0.18	105.15	103.13	103.54	183,800
28 Oct 24	104.41000 +2.81	104.60	102.40	102.40	196,501
25 Oct 24	101.60000 -0.61	103.47	101.17	102.74	162,007
24 Oct 24	102.21000 -0.53	103.32	101.58	103.32	244,232
23 Oct 24	102.74000 -1.19	104.07	101.69	103.15	329,499
22 Oct 24	103.93000 -2.41	106.47	103.75	106.10	363,697
21 Oct 24	106.34000 -4.16	111.08	105.82	110.70	342,607
18 Oct 24	110.50000 -2.16	113.02	110.10	113.02	260,313
17 Oct 24	112.66000 -0.84	114.00	112.23	114.00	123,189
16 Oct 24	113.50000 +1.81	114.55	111.72	112.89	332,491
15 Oct 24	111.69000 -0.67	113.31	111.37	112.73	128,232
14 Oct 24	112.36000 +0.94	112.62	111.14	111.69	113,812
11 Oct 24	111.42000 +2.65	111.77	108.34	108.34	194,234
10 Oct 24	108.77000 -2.78	110.87	108.38	110.43	252,734
09 Oct 24	111.55000 +0.19	112.34	110.56	110.56	117,014
08 Oct 24	111.36000 +1.21	111.76	108.84	110.98	234,815
07 Oct 24	110.15000 -1.34	110.56	108.14	109.00	222,379
04 Oct 24	111.49000 +1.50	112.61	110.00	111.57	225,780
03 Oct 24	109.99000 -1.13	111.11	109.17	110.00	295,776
02 Oct 24	111.12000 -3.11	113.02	107.90	113.00	481,860
01 Oct 24	114.23000 -1.41	115.10	112.47	115.00	227,994
30 Sep 24	115.64000 +1.29	115.91	113.79	113.79	282,868
27 Sep 24	114.35000 +1.35	115.13	112.71	113.52	255,023
26 Sep 24	113.00000 +1.50	113.43	111.84	113.00	281,483
25 Sep 24	111.50000 -0.38	113.00	110.52	111.88	266,630
24 Sep 24	111.88000 -1.13	113.76	111.58	113.55	254,008
23 Sep 24	113.01000 +0.08	114.49	112.30	113.49	209,012
20 Sep 24	112.93000 +1.13	113.30	111.68	112.00	619,437
19 Sep 24	111.80000 +1.13	113.40	110.88	113.40	307,346
18 Sep 24	110.67000 -0.06	113.30	110.13	110.99	282,634
17 Sep 24	110.73000 -0.26	112.62	110.01	110.99	381,631
16 Sep 24	110.99000 -0.08	112.70	109.98	111.59	290,255
13 Sep 24	111.07000 +3.34	111.67	109.21	109.58	258,870
12 Sep 24	107.73000 +2.52	108.61	105.23	105.23	213,675
11 Sep 24	105.21000 +0.11	105.33	102.81	104.46	414,523
10 Sep 24	105.10000 +0.66	105.57	103.43	104.55	229,162
09 Sep 24	104.44000 -1.26	107.51	104.30	106.04	244,151
06 Sep 24	105.70000 -1.29	107.19	105.31	107.08	247,886
05 Sep 24	106.99000 +0.49	107.31	105.67	106.76	149,836
04 Sep 24	106.50000 -0.29	107.86	105.42	106.36	142,680
03 Sep 24	106.79000 -4.14	110.78	106.31	109.74	192,004
30 Aug 24	110.93000 +1.45	110.96	108.95	110.17	242,163
29 Aug 24	109.48000 +0.95	110.87	108.85	109.55	220,845
28 Aug 24	108.53000 -0.38	109.72	108.16	108.82	163,956
27 Aug 24	108.91000 -0.38	110.19	107.62	108.96	236,536
26 Aug 24	109.29000 +0.07	110.75	108.33	109.87	324,435
23 Aug 24	109.22000 +3.96	109.75	105.60	106.58	346,491
22 Aug 24	105.26000 -0.12	105.88	104.68	105.88	284,568
21 Aug 24	105.38000 +2.86	105.43	102.83	103.04	267,045
20 Aug 24	102.52000 -1.47	104.31	102.43	103.95	292,689
19 Aug 24	103.99000 +2.63	104.14	101.59	101.71	282,918
16 Aug 24	101.36000 +0.75	102.28	100.22	100.22	311,360
15 Aug 24	100.61000 +2.77	101.34	99.22	99.71	309,662
14 Aug 24	97.84000 +1.13	98.63	96.52	97.00	370,714
13 Aug 24	96.71000 +2.74	96.96	94.15	94.46	356,120
12 Aug 24	93.97000 -2.01	95.98	93.77	95.90	312,135
09 Aug 24	95.98000 +0.24	96.99	94.95	95.48	265,737
08 Aug 24	95.74000 +0.93	96.62	93.95	94.67	426,704
07 Aug 24	94.81000 -6.65	104.02	92.83	103.37	770,270
06 Aug 24	101.46000 +1.80	103.12	98.86	99.57	478,754
05 Aug 24	99.66000 -2.37	100.61	96.15	97.62	442,049
02 Aug 24	102.03000 -4.06	104.17	101.59	102.82	310,363
01 Aug 24	106.09000 -3.90	110.52	104.15	109.72	324,776
31 Jul 24	109.99000 -1.30	113.63	109.91	111.89	474,117
30 Jul 24	111.29000 +0.45	112.45	110.32	111.38	347,592
29 Jul 24	110.84000 +1.98	111.12	109.10	109.17	346,226
26 Jul 24	108.86000 +2.03	109.41	107.15	108.51	309,294
25 Jul 24	106.83000 +0.35	107.81	105.85	106.58	365,130
24 Jul 24	106.48000 -2.51	109.48	106.13	108.34	203,972
23 Jul 24	108.99000 +1.52	109.44	106.55	107.23	276,292
22 Jul 24	107.47000 +2.13	108.40	105.25	106.13	229,743
19 Jul 24	105.34000 -0.20	107.06	104.98	105.88	210,467
18 Jul 24	105.54000 -0.29	107.84	104.73	105.42	204,293
17 Jul 24	105.83000 -1.30	107.71	105.77	106.39	409,198
16 Jul 24	107.13000 +2.27	107.50	105.35	105.72	330,521
15 Jul 24	104.86000 +0.78	106.59	103.59	104.67	288,192
12 Jul 24	104.08000 -0.14	106.39	103.89	105.04	239,995
11 Jul 24	104.22000 +2.49	105.04	102.58	103.25	255,921
10 Jul 24	101.73000 +0.51	102.00	100.71	101.74	159,926
09 Jul 24	101.22000 -0.56	102.50	100.73	101.99	159,380
08 Jul 24	101.78000 -0.55	103.99	101.55	103.14	158,642
05 Jul 24	102.33000 +0.19	102.59	101.38	101.89	139,121
03 Jul 24	102.14000 +0.74	103.39	101.05	101.95	93,179
02 Jul 24	101.40000 +0.61	102.35	100.25	100.75	157,493
01 Jul 24	100.79000 -1.61	103.04	99.87	103.04	232,201
28 Jun 24	102.40000 +0.17	103.77	101.77	103.50	600,990
27 Jun 24	102.23000 -0.55	103.16	101.60	103.16	255,137
26 Jun 24	102.78000 -0.95	103.85	102.02	102.87	279,605
25 Jun 24	103.73000 +0.98	104.06	102.23	102.81	403,120
24 Jun 24	102.75000 -0.03	105.50	102.39	103.23	431,559
21 Jun 24	102.78000 +0.38	104.00	102.05	102.32	775,120
20 Jun 24	102.40000 +0.55	103.74	101.38	101.56	263,584
18 Jun 24	101.85000 +1.41	102.48	99.90	100.46	280,087
17 Jun 24	100.44000 +2.43	100.88	96.88	97.46	300,700
14 Jun 24	98.01000 -2.27	99.51	97.42	98.97	302,244
13 Jun 24	100.28000 -0.70	100.64	98.74	100.54	238,197
12 Jun 24	100.98000 -0.50	104.74	100.58	104.27	428,412
11 Jun 24	101.48000 -0.42	102.33	100.80	101.44	318,020
10 Jun 24	101.90000 +0.20	102.30	100.60	100.60	251,473
07 Jun 24	101.70000 -0.99	102.51	100.66	101.70	202,400
06 Jun 24	102.69000 -0.93	104.01	102.12	103.30	167,434
05 Jun 24	103.62000 +1.34	103.71	102.02	102.65	119,366
04 Jun 24	102.28000 -0.75	102.85	101.39	102.45	261,393
03 Jun 24	103.03000 -0.21	103.93	102.14	103.46	210,295
31 May 24	103.24000 +1.21	103.50	100.96	102.37	332,142
30 May 24	102.03000 +1.53	102.13	100.71	101.23	136,656
29 May 24	100.50000 -1.96	102.37	100.16	101.55	187,755
28 May 24	102.46000 +1.15	102.63	100.90	101.64	230,885
24 May 24	101.31000 +1.67	101.60	99.49	100.00	308,147
23 May 24	99.64000 +0.38	99.90	98.64	99.27	198,279
22 May 24	99.26000 -0.85	100.50	99.11	99.99	286,311
21 May 24	100.11000 +3.43	100.38	96.73	97.14	341,031
20 May 24	96.68000 -0.32	97.63	96.60	96.88	167,761
17 May 24	97.00000 -0.44	97.98	96.34	97.64	229,044
16 May 24	97.44000 +0.13	97.56	96.06	96.65	207,812
15 May 24	97.31000 -0.69	98.99	97.28	98.98	240,869
14 May 24	98.00000 +0.75	98.95	97.48	98.38	289,612
13 May 24	97.25000 +0.57	98.76	97.18	97.28	328,764
10 May 24	96.68000 +0.07	97.39	95.73	96.43	266,898
09 May 24	96.61000 +3.65	97.09	91.80	92.53	495,417
08 May 24	92.96000 +1.97	98.31	91.81	93.71	547,243
07 May 24	90.99000 +0.36	91.85	90.61	90.92	332,739
06 May 24	90.63000 +0.05	92.40	90.46	91.49	159,150
03 May 24	90.58000 +1.70	90.92	89.90	90.20	156,906
02 May 24	88.88000 +1.76	88.92	87.28	88.42	290,792
01 May 24	87.12000 -0.34	88.77	87.00	87.70	226,900
30 Apr 24	87.46000 -2.67	90.38	87.43	89.73	173,692
29 Apr 24	90.13000 +1.40	91.45	89.12	89.12	457,396
26 Apr 24	88.73000 +1.60	89.14	87.72	87.72	121,462
25 Apr 24	87.13000 -2.00	88.37	86.95	88.24	195,813
24 Apr 24	89.13000 -0.24	89.42	88.16	88.86	131,273
23 Apr 24	89.37000 +1.24	89.72	88.04	88.04	131,776
22 Apr 24	88.13000 +1.09	88.94	87.58	87.83	323,301
19 Apr 24	87.04000 +0.75	87.32	86.22	86.22	162,278
18 Apr 24	86.29000 +0.07	87.16	85.68	86.12	181,550
17 Apr 24	86.22000 -0.89	88.39	86.10	87.98	154,667
16 Apr 24	87.11000 +0.62	87.45	85.04	85.74	196,830
15 Apr 24	86.49000 -0.48	88.01	85.96	87.55	138,172
12 Apr 24	86.97000 -1.25	87.87	86.35	87.52	124,128
11 Apr 24	88.22000 +0.58	88.46	87.22	87.73	176,167
10 Apr 24	87.64000 -2.43	88.67	87.01	88.21	155,286
09 Apr 24	90.07000 +1.14	90.41	88.87	89.02	113,781
08 Apr 24	88.93000 +0.34	89.59	88.57	89.03	140,807
05 Apr 24	88.59000 +0.45	89.32	88.10	88.10	250,713
04 Apr 24	88.14000 -1.98	91.44	87.96	91.17	158,698
03 Apr 24	90.12000 -0.40	91.05	89.80	90.02	177,341
02 Apr 24	90.52000 -0.64	90.66	89.20	90.26	192,649
01 Apr 24	91.16000 -1.22	92.47	90.94	92.32	172,502
28 Mar 24	92.38000 +1.25	93.25	91.22	91.22	269,272
27 Mar 24	91.13000 +0.83	91.15	89.71	90.97	150,943
26 Mar 24	90.30000 +1.32	90.72	89.00	89.44	400,436
25 Mar 24	88.98000 +1.59	89.01	86.92	87.48	193,605
22 Mar 24	87.39000 -0.07	87.71	86.24	87.23	196,346
21 Mar 24	87.46000 +1.19	88.44	87.00	87.00	165,198
20 Mar 24	86.27000 +0.80	86.34	84.75	85.21	245,277
19 Mar 24	85.47000 +0.24	86.58	85.04	85.04	168,585
18 Mar 24	85.23000 +0.73	85.82	83.85	84.48	181,093
15 Mar 24	84.50000 +0.55	85.22	83.40	83.40	508,039
14 Mar 24	83.95000 -1.20	84.99	83.48	84.87	196,295
13 Mar 24	85.15000 +0.48	85.83	84.35	84.49	175,590
12 Mar 24	84.67000 +0.74	84.76	83.52	83.93	173,900
11 Mar 24	83.93000 -0.26	83.99	82.94	83.64	153,566
08 Mar 24	84.19000 -0.09	85.49	84.07	84.94	138,446
07 Mar 24	84.28000 +0.05	85.44	84.21	84.59	202,771
06 Mar 24	84.23000 +1.23	84.26	82.82	83.67	182,445
05 Mar 24	83.00000 -0.11	83.49	82.02	82.37	227,026
04 Mar 24	83.11000 +0.68	83.28	82.07	82.29	235,625
01 Mar 24	82.43000 -0.40	83.70	82.36	82.59	236,221
29 Feb 24	82.83000 +3.37	86.73	80.95	81.95	554,796
28 Feb 24	79.46000 -0.77	80.71	79.20	79.43	307,953
27 Feb 24	80.23000 +0.30	80.59	79.62	80.07	209,525
26 Feb 24	79.93000 -2.07	82.26	79.89	81.56	207,800
23 Feb 24	82.00000 +0.97	82.62	80.95	80.95	184,019
22 Feb 24	81.03000 +0.19	81.54	80.71	81.37	259,571
21 Feb 24	80.84000 -0.21	81.30	80.35	80.78	580,571
20 Feb 24	81.05000 +0.09	81.14	79.90	79.90	197,150
16 Feb 24	80.96000 -1.76	82.62	80.85	82.10	176,104
15 Feb 24	82.72000 +0.80	83.18	81.54	82.67	212,964
14 Feb 24	81.92000 +2.39	82.12	80.00	80.66	169,839
13 Feb 24	79.53000 -3.31	81.42	79.19	80.07	298,193
12 Feb 24	82.84000 +0.29	83.14	82.49	82.62	175,612
09 Feb 24	82.55000 +1.08	82.72	81.46	81.64	200,379
08 Feb 24	81.47000 +2.13	81.49	79.21	79.64	185,310
07 Feb 24	79.34000 -0.97	80.45	79.22	80.34	126,453
06 Feb 24	80.31000 +0.91	80.52	79.14	79.14	307,072
05 Feb 24	79.40000 -1.06	80.14	79.03	79.72	144,972
02 Feb 24	80.46000 -1.94	81.29	79.32	81.20	220,279
01 Feb 24	82.40000 +1.56	82.96	80.86	81.07	197,417
31 Jan 24	80.84000 -1.16	83.03	80.80	82.25	293,553
30 Jan 24	82.00000 -0.63	82.67	81.95	82.09	117,114
29 Jan 24	82.63000 +0.08	83.06	81.90	82.63	152,354
26 Jan 24	82.55000 +0.13	83.49	82.14	83.09	162,454
25 Jan 24	82.42000 +0.38	83.33	81.36	83.29	202,561
24 Jan 24	82.04000 -1.00	84.15	81.95	84.15	145,657
23 Jan 24	83.04000 -0.31	84.72	82.78	84.23	210,110
22 Jan 24	83.35000 +1.47	83.46	82.09	82.86	164,843
19 Jan 24	81.88000 +0.44	82.08	80.56	81.78	146,228
18 Jan 24	81.44000 +0.63	81.89	80.47	81.33	177,816
17 Jan 24	80.81000 +0.36	80.97	79.17	79.17	141,347
16 Jan 24	80.45000 -0.77	80.86	79.77	80.40	176,536
12 Jan 24	81.22000 -0.64	83.00	80.52	83.00	216,771
11 Jan 24	81.86000 -0.74	82.30	80.94	82.17	215,661
10 Jan 24	82.60000 +0.10	83.05	82.20	82.41	138,024
09 Jan 24	82.50000 -1.45	83.08	82.07	82.78	157,421
08 Jan 24	83.95000 +1.47	84.04	82.75	82.91	181,252
05 Jan 24	82.48000 -0.33	84.11	82.33	82.33	189,972
04 Jan 24	82.81000 -0.40	83.89	82.59	83.28	203,346
03 Jan 24	83.21000 -3.05	85.60	83.16	85.60	220,773
02 Jan 24	86.26000 -1.69	88.06	85.85	87.63	201,881
29 Dec 23	87.95000 -0.82	88.96	87.94	88.71	199,008
28 Dec 23	88.77000 -0.56	89.40	88.70	89.08	107,715
27 Dec 23	89.33000 +0.55	90.13	88.96	89.35	174,791
26 Dec 23	88.78000 +0.80	89.26	87.85	88.06	154,013
22 Dec 23	87.98000 -0.14	89.73	87.88	88.91	274,812
21 Dec 23	88.12000 +0.97	89.21	88.01	88.60	233,665
20 Dec 23	87.15000 -0.22	88.86	86.84	87.07	310,189
19 Dec 23	87.37000 +1.37	87.62	86.36	87.05	266,911
18 Dec 23	86.00000 -0.76	88.06	85.91	87.83	358,681
15 Dec 23	86.76000 -1.27	88.76	85.96	88.33	801,238
14 Dec 23	88.03000 +1.27	88.95	87.43	87.94	337,607
13 Dec 23	86.76000 +2.16	87.19	84.00	84.94	264,796
12 Dec 23	84.60000 -0.55	85.99	84.44	85.39	158,176
11 Dec 23	85.15000 +0.92	85.70	84.79	85.05	272,146
08 Dec 23	84.23000 +0.37	85.51	83.85	85.16	259,414
07 Dec 23	83.86000 +0.62	85.42	83.31	84.19	289,461
06 Dec 23	83.24000 +0.01	84.98	83.05	83.47	261,878
05 Dec 23	83.23000 -0.31	83.89	82.86	83.22	221,524
04 Dec 23	83.54000 +1.21	84.06	81.92	81.92	321,434
01 Dec 23	82.33000 +3.43	82.57	78.83	79.10	404,596
30 Nov 23	78.90000 +0.50	79.08	78.13	78.53	176,658
29 Nov 23	78.40000 +0.13	79.31	78.32	79.06	179,034
28 Nov 23	78.27000 -0.48	78.75	77.84	78.49	155,693
27 Nov 23	78.75000 +0.17	79.07	77.99	77.99	194,820
24 Nov 23	78.58000 +0.80	78.82	77.07	77.07	135,134
22 Nov 23	77.78000 +0.67	78.18	77.15	77.48	159,321
21 Nov 23	77.11000 -0.93	78.26	76.93	77.84	157,549
20 Nov 23	78.04000 +0.59	78.35	76.96	77.39	176,192
17 Nov 23	77.45000 +1.72	78.15	76.39	76.39	271,565
16 Nov 23	75.73000 -0.76	76.37	75.41	76.26	171,939
15 Nov 23	76.49000 -0.82	78.26	76.23	77.25	291,089
14 Nov 23	77.31000 +3.69	77.45	75.44	75.70	249,985
13 Nov 23	73.62000 -0.51	74.91	73.10	73.98	176,372
10 Nov 23	74.13000 +0.94	74.60	73.24	73.24	164,039
09 Nov 23	73.19000 +0.09	74.49	72.68	74.00	233,273
08 Nov 23	73.10000 -2.07	74.58	72.74	74.27	258,892
07 Nov 23	75.17000 +4.53	77.00	70.90	71.69	616,462
06 Nov 23	70.64000 -0.27	71.61	69.92	70.58	299,473
03 Nov 23	70.91000 +2.99	71.74	69.00	70.32	263,225
02 Nov 23	67.92000 +1.22	68.02	66.73	66.90	215,320
01 Nov 23	66.70000 -0.16	67.03	65.97	66.53	166,837
31 Oct 23	66.86000 +0.15	66.98	66.21	66.71	121,205
30 Oct 23	66.71000 +1.00	66.97	66.06	66.43	151,641
27 Oct 23	65.71000 -0.56	66.29	64.97	66.29	229,523
26 Oct 23	66.27000 -1.39	68.40	66.22	68.32	264,810
25 Oct 23	67.66000 -1.41	69.28	67.61	68.41	200,955
24 Oct 23	69.07000 +1.35	69.52	67.67	68.02	220,864
23 Oct 23	67.72000 +0.15	68.22	67.23	67.65	182,572
20 Oct 23	67.57000 -1.28	69.45	67.24	68.97	226,824
19 Oct 23	68.85000 -1.61	70.60	68.66	70.05	227,561
18 Oct 23	70.46000 -0.72	71.74	70.16	70.59	161,158
17 Oct 23	71.18000 -0.86	72.81	71.13	71.70	228,443
16 Oct 23	72.04000 +1.66	72.69	71.24	71.94	228,125
13 Oct 23	70.38000 -0.69	71.38	69.59	71.05	217,169
12 Oct 23	71.07000 +1.41	71.22	69.74	70.65	297,394
11 Oct 23	69.66000 -3.84	75.45	64.15	73.45	1,843,812
10 Oct 23	73.50000 +0.34	74.80	73.48	73.66	163,353
09 Oct 23	73.16000 +0.43	73.67	72.06	72.08	145,865
06 Oct 23	72.73000 +0.79	73.16	71.47	71.47	257,440
05 Oct 23	71.94000 -0.11	72.56	71.64	71.89	224,605
04 Oct 23	72.05000 +1.06	72.59	70.79	71.25	159,958
03 Oct 23	70.99000 -1.31	72.59	70.78	72.06	134,934
02 Oct 23	72.30000 -0.34	72.93	72.05	72.40	174,899
29 Sep 23	72.64000 -0.83	74.49	72.33	73.83	193,303
28 Sep 23	73.47000 +1.59	73.57	71.99	71.99	160,327
27 Sep 23	71.88000 +2.22	71.90	70.02	70.34	247,670
26 Sep 23	69.66000 -3.19	72.93	69.63	72.74	291,273
25 Sep 23	72.85000 +0.25	73.23	72.02	72.09	137,300
22 Sep 23	72.60000 -1.01	73.66	72.39	73.59	184,339
21 Sep 23	73.61000 -1.34	74.55	73.33	74.45	192,899
20 Sep 23	74.95000 -0.02	76.43	74.91	75.50	134,023
19 Sep 23	74.97000 -1.76	77.16	74.94	76.79	183,193
18 Sep 23	76.73000 +0.23	77.17	76.52	76.75	101,064
15 Sep 23	76.50000 -0.63	77.47	76.29	76.74	506,429
14 Sep 23	77.13000 +1.18	77.21	76.15	76.39	233,935
13 Sep 23	75.95000 -0.33	76.61	75.76	75.99	185,614
12 Sep 23	76.28000 +0.51	76.34	75.50	75.50	191,105
11 Sep 23	75.77000 -0.04	76.26	75.35	76.26	248,151
08 Sep 23	75.81000 +0.22	76.27	75.49	75.49	164,534
07 Sep 23	75.59000 -0.01	76.16	75.27	75.65	204,193
06 Sep 23	75.60000 +0.37	76.17	75.12	75.14	187,151
05 Sep 23	75.23000 -1.42	75.88	74.04	75.88	209,790
01 Sep 23	76.65000 +0.84	76.75	75.98	76.23	214,567
31 Aug 23	75.81000 -0.50	77.02	75.71	76.21	202,150
30 Aug 23	76.31000 +0.40	77.46	75.55	75.55	237,765
29 Aug 23	75.91000 +0.78	76.20	74.80	74.93	155,057
28 Aug 23	75.13000 +0.36	75.85	74.90	74.90	183,879
25 Aug 23	74.77000 +0.76	75.25	73.76	74.46	155,745
24 Aug 23	74.01000 +0.39	74.37	73.26	73.26	134,062
23 Aug 23	73.62000 +1.14	73.76	72.30	72.62	197,720
22 Aug 23	72.48000 -0.27	73.01	72.44	72.72	203,400
21 Aug 23	72.75000 -0.55	73.63	72.68	73.31	182,461
18 Aug 23	73.30000 +1.33	73.65	71.50	71.50	222,674
17 Aug 23	71.97000 -0.41	72.69	71.76	72.13	201,552
16 Aug 23	72.38000 -0.31	73.80	72.31	72.49	211,546
15 Aug 23	72.69000 -0.26	73.31	72.03	72.21	118,122
14 Aug 23	72.95000 +0.99	72.95	71.21	71.51	130,069
11 Aug 23	71.96000 -0.03	72.16	71.53	71.89	195,931
10 Aug 23	71.99000 +2.79	72.87	70.08	70.95	330,328
09 Aug 23	69.20000 -3.86	69.34	65.75	68.68	620,448
08 Aug 23	73.06000 -1.52	74.63	72.14	73.90	261,075
07 Aug 23	74.58000 +1.59	74.69	72.97	73.09	190,136
04 Aug 23	72.99000 +0.44	73.76	72.49	72.49	161,013
03 Aug 23	72.55000 +0.27	73.11	71.96	72.48	171,707
02 Aug 23	72.28000 -0.97	72.83	71.67	72.36	171,154
01 Aug 23	73.25000 +0.29	73.33	72.01	72.86	121,956
31 Jul 23	72.96000 +1.15	73.31	71.80	71.80	233,534
28 Jul 23	71.81000 +0.86	72.00	71.08	71.12	175,231
27 Jul 23	70.95000 +1.17	71.67	69.72	69.85	258,143
26 Jul 23	69.78000 +1.38	70.08	67.87	67.87	226,450
25 Jul 23	68.40000 +0.84	68.50	67.28	67.28	158,278
24 Jul 23	67.56000 +0.27	67.83	66.66	67.39	157,924
21 Jul 23	67.29000 -1.52	69.14	67.12	69.14	172,842
20 Jul 23	68.81000 +0.22	68.84	67.66	68.79	223,498
19 Jul 23	68.59000 +0.02	68.63	67.89	67.96	254,474
18 Jul 23	68.57000 +0.58	68.76	67.60	67.60	125,664
17 Jul 23	67.99000 +0.80	68.25	66.74	66.74	173,382
14 Jul 23	67.19000 -0.38	67.24	66.14	67.24	118,182
13 Jul 23	67.57000 +0.33	67.87	66.73	67.02	133,828
12 Jul 23	67.24000 +1.41	67.42	65.95	67.14	217,733
11 Jul 23	65.83000 -0.16	66.36	65.11	66.06	119,074
10 Jul 23	65.99000 +0.20	66.80	65.43	65.43	313,593
07 Jul 23	65.79000 +0.02	67.05	65.72	65.73	164,329
06 Jul 23	65.77000 -0.22	65.82	63.79	65.33	422,390
05 Jul 23	65.99000 -2.80	68.24	65.92	67.97	263,955
03 Jul 23	68.79000 +0.96	69.36	67.26	67.37	144,318
30 Jun 23	67.83000 -0.82	69.02	67.80	69.02	305,132
29 Jun 23	68.65000 +0.53	69.26	67.88	67.88	167,307
28 Jun 23	68.12000 -1.01	68.98	67.92	68.97	155,296
27 Jun 23	69.13000 -0.31	70.61	69.12	69.53	140,378
26 Jun 23	69.44000 +1.27	70.33	67.91	67.91	212,752
23 Jun 23	68.17000 -3.46	71.41	68.10	70.48	425,092
22 Jun 23	71.63000 +0.38	71.79	70.21	71.22	304,250
21 Jun 23	71.25000 -0.63	72.29	71.02	71.46	182,579
20 Jun 23	71.88000 -0.74	72.33	71.77	72.19	128,408
16 Jun 23	72.62000 -0.10	73.39	72.07	73.39	431,096
15 Jun 23	72.72000 +0.44	72.83	71.80	72.19	186,056
14 Jun 23	72.28000 -0.61	73.33	72.00	73.20	160,772
13 Jun 23	72.89000 +1.04	73.08	72.20	72.20	163,205
12 Jun 23	71.85000 +0.08	72.64	71.25	71.81	156,765
09 Jun 23	71.77000 -0.36	72.42	70.88	71.78	189,318
08 Jun 23	72.13000 +1.42	72.43	70.00	70.55	206,292
07 Jun 23	70.71000 -0.70	72.89	70.51	71.80	327,044
06 Jun 23	71.41000 +2.21	71.66	69.10	69.19	234,002
05 Jun 23	69.20000 -0.52	69.24	67.94	68.87	185,589
02 Jun 23	69.72000 +2.94	69.79	67.79	68.00	186,644
01 Jun 23	66.78000 +0.25	67.80	66.28	66.28	123,430
31 May 23	66.53000 +0.08	66.99	65.46	66.29	200,064
30 May 23	66.45000 -1.87	68.55	66.02	68.37	105,136
26 May 23	68.32000 +1.15	68.33	67.17	67.19	143,258
25 May 23	67.17000 +0.47	67.18	65.59	66.34	128,914
24 May 23	66.70000 -0.80	67.57	66.58	67.29	109,716
23 May 23	67.50000 -1.22	69.48	67.49	68.38	140,621
22 May 23	68.72000 +1.37	68.74	67.02	67.51	190,098
19 May 23	67.35000 -0.80	68.82	66.61	68.70	111,500
18 May 23	68.15000 +1.38	68.53	66.14	66.37	241,452
17 May 23	66.77000 +1.45	67.08	65.11	65.94	201,502
16 May 23	65.32000 -0.33	65.81	64.59	65.40	136,846
15 May 23	65.65000 +0.42	65.74	64.81	65.34	247,910
12 May 23	65.23000 -0.50	65.87	64.56	65.53	158,958
11 May 23	65.73000 -0.33	66.03	63.93	65.68	231,963
10 May 23	66.06000 +2.98	68.00	63.35	66.00	260,218
09 May 23	63.08000 -0.04	63.26	62.13	63.11	220,119
08 May 23	63.12000 -0.17	63.67	62.23	63.66	161,168
05 May 23	63.29000 +2.93	64.01	61.28	61.28	345,284
04 May 23	60.36000 -0.31	60.81	59.46	60.17	210,154
03 May 23	60.67000 -1.32	62.63	60.62	62.37	218,550
02 May 23	61.99000 -0.66	62.30	60.92	62.30	169,969
01 May 23	62.65000 -0.20	63.47	62.28	62.86	126,374
28 Apr 23	62.85000 -0.16	63.23	62.47	62.73	176,413
27 Apr 23	63.01000 +1.17	63.24	61.94	62.20	222,989
26 Apr 23	61.84000 -1.11	62.93	61.69	62.39	170,918
25 Apr 23	62.95000 -1.97	64.12	62.85	64.10	233,229
24 Apr 23	64.92000 -0.21	65.42	64.43	64.91	200,835
21 Apr 23	65.13000 -0.04	65.77	64.15	65.54	224,617
20 Apr 23	65.17000 -0.84	66.04	65.05	65.65	87,388
19 Apr 23	66.01000 -0.44	66.63	65.93	66.15	92,240
18 Apr 23	66.45000 +0.17	66.62	65.62	66.62	121,472
17 Apr 23	66.28000 +1.20	66.36	65.01	65.49	164,515
14 Apr 23	65.08000 -1.42	66.87	64.60	66.62	167,966
13 Apr 23	66.50000 +1.19	66.52	64.63	65.37	187,945
12 Apr 23	65.31000 +0.18	65.75	64.82	65.60	72,841
11 Apr 23	65.13000 -0.08	65.52	64.82	65.35	111,815
10 Apr 23	65.21000 +0.63	65.26	64.19	64.19	231,248
06 Apr 23	64.58000 +0.33	64.96	64.23	64.59	121,971
05 Apr 23	64.25000 -0.44	64.89	63.61	64.25	134,580
04 Apr 23	64.69000 -1.35	66.17	64.50	66.17	195,677
03 Apr 23	66.04000 -0.76	67.20	65.79	66.80	171,890
31 Mar 23	66.80000 +1.23	67.11	66.27	66.28	190,264
30 Mar 23	65.57000 +0.43	66.49	65.49	65.98	155,821
29 Mar 23	65.14000 +0.05	65.84	64.51	65.84	242,878
28 Mar 23	65.09000 -0.37	65.84	64.49	65.13	120,005
27 Mar 23	65.46000 +1.30	65.99	63.67	64.99	276,859
24 Mar 23	64.16000 +3.44	64.16	60.97	61.40	301,561
23 Mar 23	60.72000 -0.82	62.44	60.22	61.66	156,622
22 Mar 23	61.54000 -1.46	63.93	61.46	62.92	177,708
21 Mar 23	63.00000 +1.75	63.21	62.41	62.41	339,619
20 Mar 23	61.25000 +0.55	62.89	61.08	61.36	156,443
17 Mar 23	60.70000 -2.60	63.06	60.45	63.06	396,973
16 Mar 23	63.30000 +0.51	64.10	61.30	62.03	225,152
15 Mar 23	62.79000 -1.84	63.68	61.75	63.00	270,759
14 Mar 23	64.63000 +2.05	64.71	63.85	64.12	230,429
13 Mar 23	62.58000 -1.61	64.28	62.21	63.23	243,949
10 Mar 23	64.19000 -2.39	66.29	63.94	66.29	289,531
09 Mar 23	66.58000 -1.25	67.89	66.46	67.81	194,533
08 Mar 23	67.83000 +0.75	67.92	66.99	67.30	165,616
07 Mar 23	67.08000 +0.03	67.40	66.46	67.13	160,137
06 Mar 23	67.05000 -0.85	68.32	66.36	67.79	154,956
03 Mar 23	67.90000 +1.01	67.96	66.40	66.81	167,145
02 Mar 23	66.89000 +1.31	66.89	65.19	65.19	129,649
01 Mar 23	65.58000 +0.33	66.15	64.38	65.10	178,247
28 Feb 23	65.25000 -1.00	67.04	65.11	66.09	178,737
27 Feb 23	66.25000 +0.56	67.28	65.65	66.43	174,252
24 Feb 23	65.69000 -0.26	65.71	64.30	64.66	144,066
23 Feb 23	65.95000 -3.62	69.85	64.42	69.85	382,305
22 Feb 23	69.57000 +7.77	70.05	64.02	64.02	379,227
21 Feb 23	61.80000 -2.16	63.85	61.76	63.13	178,613
17 Feb 23	63.96000 +0.49	64.22	63.26	63.58	196,123
16 Feb 23	63.47000 -0.22	63.68	62.49	62.72	159,956
15 Feb 23	63.69000 +0.32	64.13	62.81	62.81	216,385
14 Feb 23	63.37000 -0.28	63.98	62.70	63.08	145,854
13 Feb 23	63.65000 +0.91	63.71	62.48	62.71	69,863
10 Feb 23	62.74000 -0.18	62.87	61.82	62.71	115,534
09 Feb 23	62.92000 +0.14	63.90	62.87	63.21	114,404
08 Feb 23	62.78000 -1.89	64.36	62.44	64.07	162,978
07 Feb 23	64.67000 +0.18	64.85	63.17	64.02	133,315
06 Feb 23	64.49000 -0.52	65.37	64.17	64.79	132,713
03 Feb 23	65.01000 -0.73	66.32	64.99	65.25	188,475
02 Feb 23	65.74000 -0.02	66.79	65.50	65.83	214,431
01 Feb 23	65.76000 +0.16	66.33	64.16	65.19	237,672
31 Jan 23	65.60000 +2.13	65.78	63.72	63.72	247,388
30 Jan 23	63.47000 -0.03	63.53	62.69	62.90	119,204
27 Jan 23	63.50000 -0.37	64.26	63.38	63.46	143,043
26 Jan 23	63.87000 +0.64	63.91	62.85	63.60	107,461
25 Jan 23	63.23000 +0.81	63.35	61.75	62.05	100,768
24 Jan 23	62.42000 -0.16	62.85	61.98	62.61	140,627
23 Jan 23	62.58000 -0.48	63.16	61.98	63.04	161,804
20 Jan 23	63.06000 +1.45	63.11	61.29	61.74	207,833
19 Jan 23	61.61000 -0.08	61.99	61.22	61.47	103,666
18 Jan 23	61.69000 -2.23	64.02	61.69	63.99	362,353
17 Jan 23	63.92000 +1.30	64.24	62.59	62.78	402,426
13 Jan 23	62.62000 +0.56	62.72	61.69	61.69	177,730
12 Jan 23	62.06000 +2.14	62.51	59.96	60.25	226,391
11 Jan 23	59.92000 +0.61	59.97	59.06	59.43	144,277
10 Jan 23	59.31000 +0.31	59.61	58.96	58.99	162,830
09 Jan 23	59.00000 +1.06	59.34	57.37	58.22	324,072
06 Jan 23	57.94000 +1.79	58.05	56.59	56.75	143,611
05 Jan 23	56.15000 +0.83	56.31	54.39	55.00	175,191
04 Jan 23	55.32000 +0.70	55.57	54.60	55.17	187,220
03 Jan 23	54.62000 +0.91	54.92	53.88	54.19	216,826
30 Dec 22	53.71000 -0.50	54.19	53.52	53.52	182,995
29 Dec 22	54.21000 +1.05	54.40	53.34	53.44	136,567
28 Dec 22	53.16000 -0.94	54.34	53.15	54.29	133,897
27 Dec 22	54.10000 -0.02	54.57	53.88	54.18	151,219
23 Dec 22	54.12000 +0.69	54.15	52.97	53.22	208,137
22 Dec 22	53.43000 -1.14	54.01	52.63	54.01	237,849
21 Dec 22	54.57000 +0.63	54.92	54.18	54.18	223,031
20 Dec 22	53.94000 +0.54	54.14	52.83	53.46	272,608
19 Dec 22	53.40000 -2.22	55.62	53.24	55.49	341,799
16 Dec 22	55.62000 -0.80	55.94	54.67	55.81	1,081,730
15 Dec 22	56.42000 -2.11	57.79	55.38	57.79	373,370
14 Dec 22	58.53000 +0.13	59.01	57.76	58.25	332,664
13 Dec 22	58.40000 +0.29	59.65	58.19	59.51	237,861
12 Dec 22	58.11000 +0.59	58.32	56.97	57.59	187,025
09 Dec 22	57.52000 -0.06	57.98	57.07	57.16	177,693
08 Dec 22	57.58000 +0.86	57.60	56.21	57.10	198,392
07 Dec 22	56.72000 -0.95	58.03	56.71	57.66	121,389
06 Dec 22	57.67000 -1.30	59.17	56.91	59.17	167,405
05 Dec 22	58.97000 -0.32	59.30	57.69	58.61	175,890
02 Dec 22	59.29000 -0.46	60.16	58.95	59.01	175,229
01 Dec 22	59.75000 +0.00	60.35	59.49	60.14	393,327
30 Nov 22	59.75000 +0.02	60.12	58.16	59.59	269,963
29 Nov 22	59.73000 +0.14	60.17	59.23	59.37	93,559
28 Nov 22	59.59000 -1.13	60.42	59.15	60.32	118,096
25 Nov 22	60.72000 +0.10	61.00	60.45	60.99	50,640
23 Nov 22	60.62000 -0.28	60.89	60.42	60.47	90,206
22 Nov 22	60.90000 +0.10	61.51	60.52	61.05	129,676
21 Nov 22	60.80000 +0.65	60.90	59.83	59.83	115,482
18 Nov 22	60.15000 +0.57	60.67	59.51	60.52	142,351
17 Nov 22	59.58000 -1.23	59.89	58.40	59.89	146,752
16 Nov 22	60.81000 -0.34	61.69	60.48	61.11	157,650
15 Nov 22	61.15000 -0.26	62.81	60.92	62.47	274,173
14 Nov 22	61.41000 +0.25	61.90	60.66	60.66	213,149
11 Nov 22	61.16000 -1.58	62.92	60.20	62.91	262,370
10 Nov 22	62.74000 +1.01	64.33	62.39	64.05	343,522
09 Nov 22	61.73000 +0.14	62.65	60.96	60.96	254,379
08 Nov 22	61.59000 +5.62	62.49	60.67	61.19	317,405
14 Oct 22	55.97000 -0.61	57.58	55.69	57.06	169,374
13 Oct 22	56.58000 +0.01	57.33	54.99	55.24	452,491
12 Oct 22	56.57000 -0.16	57.28	56.15	57.28	236,487
11 Oct 22	56.73000 -0.03	57.35	56.01	56.63	307,344
10 Oct 22	56.76000 +0.72	57.11	56.19	56.51	281,993
07 Oct 22	56.04000 -0.46	56.35	54.81	55.84	270,328
06 Oct 22	56.50000 +0.40	56.69	55.23	55.85	194,251
05 Oct 22	56.10000 +0.43	56.33	54.10	54.57	324,829
04 Oct 22	55.67000 +4.62	55.69	52.35	52.35	367,436
03 Oct 22	51.05000 +2.61	51.23	48.49	49.27	224,929
30 Sep 22	48.44000 -0.66	49.87	48.38	49.14	413,258
29 Sep 22	49.10000 -1.08	49.58	48.58	49.54	342,665
28 Sep 22	50.18000 +0.11	50.98	50.04	50.58	406,951
27 Sep 22	50.07000 +0.30	50.59	49.02	50.15	328,322
26 Sep 22	49.77000 -1.93	52.24	49.65	51.54	300,154
23 Sep 22	51.70000 +0.19	51.81	50.15	51.00	369,789
22 Sep 22	51.51000 -1.12	52.33	51.50	52.28	215,971
21 Sep 22	52.63000 -0.05	53.76	52.61	53.06	241,946
20 Sep 22	52.68000 -0.48	52.78	52.30	52.52	158,438
19 Sep 22	53.16000 -0.09	53.28	52.49	52.49	155,568
16 Sep 22	53.25000 -0.14	53.28	52.12	52.79	385,379
15 Sep 22	53.39000 -0.31	53.83	53.06	53.27	210,535
14 Sep 22	53.70000 -0.40	53.94	52.60	53.94	210,232
13 Sep 22	54.10000 -2.56	56.23	53.97	55.65	175,189
12 Sep 22	56.66000 +1.02	56.74	55.68	55.68	129,426
09 Sep 22	55.64000 +1.46	55.71	54.65	54.65	139,802
08 Sep 22	54.18000 -0.31	54.35	53.65	54.09	157,914
07 Sep 22	54.49000 +0.90	54.85	53.16	53.50	169,306
06 Sep 22	53.59000 -1.33	55.15	52.69	55.15	236,638
02 Sep 22	54.92000 -0.59	56.21	54.72	56.21	209,870
01 Sep 22	55.51000 +0.23	55.57	54.61	55.00	239,726
31 Aug 22	55.28000 -0.65	56.39	55.26	56.26	244,388
30 Aug 22	55.93000 -0.17	56.31	55.34	56.16	273,806
29 Aug 22	56.10000 -0.13	56.48	55.21	55.67	266,290
26 Aug 22	56.23000 -1.42	57.96	56.16	57.57	133,433
25 Aug 22	57.65000 +0.85	58.22	56.65	56.86	127,383
24 Aug 22	56.80000 -0.54	57.60	56.74	57.05	212,624
23 Aug 22	57.34000 +1.12	57.44	55.83	55.99	246,169
22 Aug 22	56.22000 -1.73	57.23	56.17	57.23	141,573
19 Aug 22	57.95000 -0.82	58.49	57.49	58.49	218,664
18 Aug 22	58.77000 +0.15	59.37	58.63	58.84	215,073
17 Aug 22	58.62000 -0.24	58.74	57.92	58.38	279,297
16 Aug 22	58.86000 -0.60	59.79	58.58	59.61	293,506
15 Aug 22	59.46000 +0.46	59.90	58.53	58.76	217,407
12 Aug 22	59.00000 +1.68	59.10	57.08	57.52	457,066
11 Aug 22	57.32000 +0.87	58.14	56.83	57.26	432,762
10 Aug 22	56.45000 +0.16	57.30	55.97	57.18	542,843
09 Aug 22	56.29000 -0.39	56.89	55.90	56.89	185,507
08 Aug 22	56.68000 -0.15	57.55	55.96	57.29	207,033
05 Aug 22	56.83000 -0.79	57.14	56.29	56.54	213,693
04 Aug 22	57.62000 +1.39	58.21	56.06	56.43	245,561
03 Aug 22	56.23000 +1.04	57.50	55.34	55.34	326,947
02 Aug 22	55.19000 -0.89	55.97	54.80	55.96	234,601
01 Aug 22	56.08000 -0.86	56.72	55.84	56.46	290,712
29 Jul 22	56.94000 -0.55	57.79	56.60	57.60	384,348
28 Jul 22	57.49000 +0.58	58.27	57.15	57.23	180,306
27 Jul 22	56.91000 +0.88	57.00	56.18	56.22	177,920
26 Jul 22	56.03000 +0.52	56.35	55.25	55.25	270,694
25 Jul 22	55.51000 +0.74	56.01	54.50	54.96	326,130
22 Jul 22	54.77000 -0.64	55.63	53.99	55.62	290,896
21 Jul 22	55.41000 -0.38	55.51	54.90	55.41	337,507
20 Jul 22	55.79000 -0.70	56.70	55.51	56.50	277,971
19 Jul 22	56.49000 +1.32	56.94	55.31	55.67	402,080
18 Jul 22	55.17000 -1.18	57.36	55.08	56.89	255,142
15 Jul 22	56.35000 +1.60	56.35	54.50	55.48	238,026
14 Jul 22	54.75000 -1.03	55.10	54.09	54.97	204,892
13 Jul 22	55.78000 -1.45	56.71	55.24	56.49	214,068
12 Jul 22	57.23000 -1.30	59.21	57.05	58.42	243,535
11 Jul 22	58.53000 -0.93	59.40	58.42	59.14	178,854
08 Jul 22	59.46000 -1.03	61.06	59.32	60.26	209,291
07 Jul 22	60.49000 +0.79	61.29	60.33	60.33	196,091
06 Jul 22	59.70000 -0.07	60.19	59.05	59.77	239,581
05 Jul 22	59.77000 -0.47	59.93	58.15	58.96	231,454
01 Jul 22	60.24000 -0.47	61.20	59.27	60.18	350,792
30 Jun 22	60.71000 +1.36	60.72	58.45	58.45	226,668
29 Jun 22	59.35000 +0.06	59.60	58.37	59.60	262,951
28 Jun 22	59.29000 +0.78	59.62	58.56	58.96	239,767
27 Jun 22	58.51000 -0.50	59.67	58.33	59.56	281,131
24 Jun 22	59.01000 +1.63	59.73	57.93	57.93	851,820
23 Jun 22	57.38000 +0.04	57.79	56.44	57.71	217,204
22 Jun 22	57.34000 +0.15	57.69	56.20	56.62	292,055
21 Jun 22	57.19000 +1.69	57.59	55.55	56.80	288,228
17 Jun 22	55.50000 +0.72	56.41	54.14	55.26	770,268
16 Jun 22	54.78000 -3.37	57.09	54.39	57.09	369,971
15 Jun 22	58.15000 +1.78	58.69	57.13	57.87	297,904
14 Jun 22	56.37000 -0.96	57.97	56.05	57.17	290,174
13 Jun 22	57.33000 -1.36	58.31	56.66	57.42	273,916
10 Jun 22	58.69000 -1.87	60.03	58.67	59.57	194,659
09 Jun 22	60.56000 -1.34	61.87	60.37	61.31	180,703
08 Jun 22	61.90000 -1.10	63.41	61.87	62.50	287,807
07 Jun 22	63.00000 -0.58	63.10	61.81	63.10	233,930
06 Jun 22	63.58000 +2.20	63.66	60.99	61.82	326,487
03 Jun 22	61.38000 +0.58	61.50	60.03	60.31	307,902
02 Jun 22	60.80000 +1.83	60.84	59.16	59.42	178,997
01 Jun 22	58.97000 -1.86	60.72	58.30	60.72	388,663
31 May 22	60.83000 -0.64	61.54	59.92	61.07	196,477
27 May 22	61.47000 +1.13	61.54	60.81	60.81	148,249
26 May 22	60.34000 +1.28	60.50	59.47	59.56	181,777
25 May 22	59.06000 +1.13	59.19	57.42	57.58	213,146
24 May 22	57.93000 +0.49	57.94	56.28	56.99	252,018
23 May 22	57.44000 +0.73	57.83	56.38	57.58	249,912
20 May 22	56.71000 -0.39	57.89	55.67	57.36	204,202
19 May 22	57.10000 +0.04	57.80	56.76	56.81	195,850
18 May 22	57.06000 -1.19	58.28	56.65	57.83	255,262
17 May 22	58.25000 +2.25	58.29	56.55	56.97	198,095
16 May 22	56.00000 -0.30	56.81	55.35	55.35	302,624
13 May 22	56.30000 +0.90	56.81	55.58	55.78	298,104
12 May 22	55.40000 -0.62	56.34	53.72	56.09	358,600
11 May 22	56.02000 -1.16	57.12	55.49	56.73	579,085
10 May 22	57.18000 +1.28	59.92	56.94	58.69	483,088
09 May 22	55.90000 +0.44	56.09	53.90	54.87	535,710
06 May 22	55.46000 -1.03	56.34	54.44	56.13	357,105
05 May 22	56.49000 -3.44	59.29	55.81	59.06	365,290
04 May 22	59.93000 +0.88	60.27	57.69	59.12	331,307
03 May 22	59.05000 +0.79	59.12	57.54	58.12	236,579
02 May 22	58.26000 -0.69	59.51	57.12	58.71	273,897
29 Apr 22	58.95000 -1.17	60.10	58.81	59.53	399,225
28 Apr 22	60.12000 +0.87	60.42	58.72	59.91	178,629
27 Apr 22	59.25000 -0.91	60.70	59.13	59.96	248,166
26 Apr 22	60.16000 -2.48	62.44	60.12	61.79	220,485
25 Apr 22	62.64000 -0.87	63.35	61.34	63.01	268,923
22 Apr 22	63.51000 -1.81	65.87	63.31	65.16	220,351
21 Apr 22	65.32000 -1.22	67.45	65.06	67.25	232,578
20 Apr 22	66.54000 +0.28	67.94	66.29	66.79	205,739
19 Apr 22	66.26000 +1.08	66.45	65.36	65.42	413,977
18 Apr 22	65.18000 -0.65	65.97	65.01	65.43	309,014
14 Apr 22	65.83000 +0.22	66.58	65.51	66.02	276,718
13 Apr 22	65.61000 +2.68	65.89	63.01	63.01	315,777
12 Apr 22	62.93000 -0.30	63.95	62.58	63.31	256,661
11 Apr 22	63.23000 +0.08	64.30	63.19	63.21	343,233
08 Apr 22	63.15000 -1.21	64.25	62.48	63.97	494,938
07 Apr 22	64.36000 -1.52	65.61	64.00	65.61	462,310
06 Apr 22	65.88000 -1.01	66.57	65.76	66.45	324,869
05 Apr 22	66.89000 -1.05	68.48	66.83	67.73	294,808
04 Apr 22	67.94000 -0.31	68.55	67.38	68.11	257,484
01 Apr 22	68.25000 +0.25	68.99	67.53	68.41	273,660
31 Mar 22	68.00000 +0.23	68.81	67.34	67.34	219,694
30 Mar 22	67.77000 -0.64	68.72	67.53	68.23	230,891
29 Mar 22	68.41000 +0.61	69.29	67.80	68.69	567,024
28 Mar 22	67.80000 +0.74	68.30	66.75	67.14	222,823
25 Mar 22	67.06000 +1.35	67.07	65.40	65.76	307,696
24 Mar 22	65.71000 +0.02	65.97	65.23	65.52	172,500
23 Mar 22	65.69000 +0.00	66.24	64.70	64.96	202,674
22 Mar 22	65.69000 -0.75	67.60	65.12	66.91	259,823
21 Mar 22	66.44000 +0.17	66.91	65.82	66.25	178,943
18 Mar 22	66.27000 -0.21	66.68	64.97	66.68	531,573
17 Mar 22	66.48000 -0.28	66.72	66.04	66.21	126,642
16 Mar 22	66.76000 +2.08	67.05	65.12	65.15	270,509
15 Mar 22	64.68000 +0.15	65.47	64.10	64.79	348,634
14 Mar 22	64.53000 +0.93	64.96	63.85	64.22	196,724
11 Mar 22	63.60000 -0.41	65.06	62.93	64.25	353,991
10 Mar 22	64.01000 -1.73	65.46	63.36	64.61	395,520
09 Mar 22	65.74000 +1.38	66.15	65.01	65.81	583,120
08 Mar 22	64.36000 +0.00	65.56	62.45	64.83	814,543
07 Mar 22	64.36000 -3.39	67.69	64.10	67.46	528,109
04 Mar 22	67.75000 -0.95	68.07	66.34	67.84	410,343
03 Mar 22	68.70000 -1.10	70.36	68.26	70.36	266,863
02 Mar 22	69.80000 +1.38	70.88	68.63	68.63	365,135
01 Mar 22	68.42000 -1.64	70.59	68.16	69.55	563,338
28 Feb 22	70.06000 -0.47	70.73	69.22	69.74	423,788
25 Feb 22	70.53000 -0.28	71.58	70.09	70.90	319,101
24 Feb 22	70.81000 +0.79	71.05	68.49	68.49	447,610
23 Feb 22	70.02000 +1.45	72.13	69.76	70.81	336,589
22 Feb 22	68.57000 -0.66	69.66	68.20	68.61	284,851
18 Feb 22	69.23000 -0.02	69.84	68.13	69.29	393,414
17 Feb 22	69.25000 -1.02	69.98	68.89	69.65	221,776
16 Feb 22	70.27000 +0.50	70.53	69.23	69.63	250,732
15 Feb 22	69.77000 +0.85	70.24	69.35	69.69	177,489
14 Feb 22	68.92000 -0.59	70.73	68.55	69.48	217,038
11 Feb 22	69.51000 -0.57	70.58	69.21	70.17	222,199
10 Feb 22	70.08000 -0.95	71.51	69.80	70.30	328,502
09 Feb 22	71.03000 +1.03	71.71	70.13	70.13	221,743
08 Feb 22	70.00000 +0.38	70.13	69.46	69.66	480,481
07 Feb 22	69.62000 +0.13	70.00	69.32	69.32	186,432
04 Feb 22	69.49000 -0.81	70.23	68.08	69.44	218,223
03 Feb 22	70.30000 +0.75	70.74	69.35	69.53	366,248
02 Feb 22	69.55000 -0.11	70.02	68.90	68.90	284,654
01 Feb 22	69.66000 -0.12	70.12	68.98	69.17	332,898
31 Jan 22	69.78000 -0.15	70.07	68.97	69.01	327,896
28 Jan 22	69.93000 +0.95	69.98	68.09	68.69	416,312
27 Jan 22	68.98000 +0.40	70.03	68.28	69.19	470,681
26 Jan 22	68.58000 -1.32	70.90	68.21	70.66	401,248
25 Jan 22	69.90000 +0.79	70.42	66.67	68.09	533,902
24 Jan 22	69.11000 -0.05	69.47	66.89	67.73	690,464
21 Jan 22	69.16000 -1.78	71.52	69.08	70.92	483,521
20 Jan 22	70.94000 -0.80	72.75	70.86	71.82	430,648
19 Jan 22	71.74000 +0.05	72.46	71.01	71.42	323,563
18 Jan 22	71.69000 -1.10	72.82	70.94	72.34	376,042
14 Jan 22	72.79000 +0.88	73.42	71.43	71.57	239,275
13 Jan 22	71.91000 +0.66	72.73	71.29	71.70	294,926
12 Jan 22	71.25000 +0.22	71.95	70.67	71.51	562,130
11 Jan 22	71.03000 +1.82	71.11	68.75	69.00	356,325
10 Jan 22	69.21000 +0.99	69.22	67.45	68.17	449,773
07 Jan 22	68.22000 +1.80	68.29	66.07	66.07	479,492
06 Jan 22	66.42000 +0.12	67.50	66.20	66.22	193,761
05 Jan 22	66.30000 -0.38	67.77	66.26	67.13	228,407
04 Jan 22	66.68000 +1.26	67.01	65.17	65.77	324,580
03 Jan 22	65.42000 -0.15	67.38	65.24	66.19	465,768
31 Dec 21	65.57000 -0.30	66.69	65.39	65.49	223,507
30 Dec 21	65.87000 -0.32	66.89	65.76	66.35	143,865
29 Dec 21	66.19000 +0.16	66.52	65.39	65.99	151,933
28 Dec 21	66.03000 +0.13	66.45	65.18	65.64	165,232
27 Dec 21	65.90000 +1.17	66.03	64.50	64.59	237,453
23 Dec 21	64.73000 +1.38	65.00	63.57	63.57	215,620
22 Dec 21	63.35000 -0.21	64.48	62.62	63.61	349,187
21 Dec 21	63.56000 +1.79	64.81	62.22	62.48	305,632
20 Dec 21	61.77000 -2.76	63.64	61.02	63.41	566,545
17 Dec 21	64.53000 +0.79	65.20	63.11	63.56	807,551
16 Dec 21	63.74000 +2.49	64.06	61.80	61.80	440,982
15 Dec 21	61.25000 -3.47	65.25	60.79	65.14	645,387
14 Dec 21	64.72000 +0.41	65.45	63.94	64.04	541,308
13 Dec 21	64.31000 +0.26	64.74	63.06	63.38	389,114
10 Dec 21	64.05000 -0.26	65.44	63.85	65.44	355,129
09 Dec 21	64.31000 +0.31	64.97	62.87	62.87	294,214
08 Dec 21	64.00000 +0.69	64.50	62.95	63.47	227,011
07 Dec 21	63.31000 -0.35	64.85	63.14	64.45	241,894
06 Dec 21	63.66000 +1.74	64.57	62.49	63.35	288,070
03 Dec 21	61.92000 -0.25	62.84	61.03	62.49	259,370
02 Dec 21	62.17000 +2.00	62.55	60.78	60.78	253,989
01 Dec 21	60.17000 -0.99	62.90	59.70	62.86	371,351
30 Nov 21	61.16000 -1.02	61.90	59.94	61.36	320,838
29 Nov 21	62.18000 -0.87	64.30	61.46	64.30	372,299
26 Nov 21	63.05000 -4.24	65.02	61.62	64.80	306,259
24 Nov 21	67.29000 +1.13	67.72	65.38	65.70	331,919
23 Nov 21	66.16000 +0.59	66.51	64.86	65.38	265,166
22 Nov 21	65.57000 -0.88	67.26	65.24	66.91	250,127
19 Nov 21	66.45000 +0.05	66.89	65.56	65.56	281,557
18 Nov 21	66.40000 -0.66	66.91	65.58	66.91	262,543
17 Nov 21	67.06000 -1.08	67.69	66.86	67.43	231,406
16 Nov 21	68.14000 +1.16	68.53	66.50	66.71	265,182
15 Nov 21	66.98000 +1.01	67.43	66.15	66.66	158,536
12 Nov 21	65.97000 +1.14	66.25	64.66	64.91	342,930
11 Nov 21	64.83000 -0.54	65.47	64.57	65.08	266,096
10 Nov 21	65.37000 -0.65	66.92	65.25	65.70	268,269
09 Nov 21	66.02000 -1.84	67.85	65.99	67.64	328,896
08 Nov 21	67.86000 -2.60	71.11	67.61	71.01	451,399
05 Nov 21	70.46000 +0.17	72.41	69.90	70.89	948,593
04 Nov 21	70.29000 +1.04	70.86	69.86	70.00	935,208
03 Nov 21	69.25000 +1.26	69.78	67.07	67.90	1,409,325
02 Nov 21	67.99000 -0.23	68.60	67.18	68.27	651,403
01 Nov 21	68.22000 -0.66	69.49	68.20	68.62	938,592
29 Oct 21	68.88000 +0.32	69.41	67.74	68.25	443,177
28 Oct 21	68.56000 +2.75	69.01	66.39	66.79	467,440
27 Oct 21	65.81000 +6.79	66.07	62.15	62.98	530,222
26 Oct 21	59.02000 -0.57	60.17	58.78	60.07	640,071
25 Oct 21	59.59000 +0.60	60.44	59.00	59.00	434,035
22 Oct 21	58.99000 -3.15	62.13	58.48	61.97	386,532
21 Oct 21	62.14000 +0.81	62.17	61.10	61.30	264,146
20 Oct 21	61.33000 -0.17	62.04	61.06	61.44	327,401
19 Oct 21	61.50000 -0.49	62.35	61.41	62.26	194,761
18 Oct 21	61.99000 -0.07	62.25	61.04	61.77	237,426
15 Oct 21	62.06000 +0.02	63.92	61.96	62.52	408,748
14 Oct 21	62.04000 -0.01	62.99	61.94	62.00	299,952
13 Oct 21	62.05000 +0.01	62.62	61.48	62.01	271,256
12 Oct 21	62.04000 +0.05	62.50	61.73	62.02	261,578
11 Oct 21	61.99000 -1.68	63.61	61.90	63.49	286,076
08 Oct 21	63.67000 -1.07	65.11	63.58	64.91	253,243
07 Oct 21	64.74000 +1.33	65.30	64.04	64.04	410,062
06 Oct 21	63.41000 -0.45	63.47	61.98	63.25	313,495
05 Oct 21	63.86000 -0.25	64.73	63.19	64.63	252,233
04 Oct 21	64.11000 -0.15	64.46	62.68	63.54	379,135
01 Oct 21	64.26000 +0.96	64.89	62.51	63.52	351,243
30 Sep 21	63.30000 -0.50	64.47	63.19	64.47	395,102
29 Sep 21	63.80000 -0.18	64.34	62.95	63.89	443,404
28 Sep 21	63.98000 -1.29	65.37	63.53	64.78	295,688
27 Sep 21	65.27000 +0.56	66.41	64.60	64.60	270,100
24 Sep 21	64.71000 -1.14	66.07	64.62	65.42	412,395
23 Sep 21	65.85000 -0.93	67.02	63.85	64.66	579,799
22 Sep 21	66.78000 -0.22	67.45	66.04	67.00	510,805
21 Sep 21	67.00000 -2.27	69.80	66.89	69.50	325,540
20 Sep 21	69.27000 -2.57	70.61	68.74	69.95	332,281
17 Sep 21	71.84000 -0.82	72.92	70.91	72.79	795,016
16 Sep 21	72.66000 -0.19	73.38	71.95	73.24	340,845
15 Sep 21	72.85000 +0.52	73.65	71.89	72.41	284,091
14 Sep 21	72.33000 -3.06	75.56	71.91	75.56	227,280
13 Sep 21	75.39000 +1.96	75.45	73.39	74.28	185,917
10 Sep 21	73.43000 -0.31	74.80	72.12	74.07	397,777
09 Sep 21	73.74000 -2.44	76.76	73.73	75.52	281,013
08 Sep 21	76.18000 -0.77	77.63	76.14	76.64	299,347
07 Sep 21	76.95000 -2.13	79.51	76.83	78.90	183,120
03 Sep 21	79.08000 +0.03	80.14	78.84	79.50	212,351
02 Sep 21	79.05000 +0.75	79.52	78.24	78.84	207,594
01 Sep 21	78.30000 +0.14	78.40	77.22	78.15	106,035
31 Aug 21	78.16000 +0.41	78.70	77.60	77.70	134,562
30 Aug 21	77.75000 -1.11	79.43	77.35	79.43	147,195
27 Aug 21	78.86000 +2.49	79.61	76.34	76.37	176,347
26 Aug 21	76.37000 -1.47	78.00	76.24	77.56	161,303
25 Aug 21	77.84000 +0.33	78.65	77.46	77.46	114,732
24 Aug 21	77.51000 +0.18	78.54	77.25	77.73	114,702
23 Aug 21	77.33000 +0.58	77.91	76.61	77.10	146,182
20 Aug 21	76.75000 +0.58	76.99	75.53	76.06	162,390
19 Aug 21	76.17000 -0.24	76.53	75.06	75.45	147,521
18 Aug 21	76.41000 -1.77	78.97	76.39	78.00	205,274
17 Aug 21	78.18000 -0.65	79.00	77.59	78.03	189,833
16 Aug 21	78.83000 +0.64	78.91	76.62	77.78	168,769
13 Aug 21	78.19000 -1.68	80.17	77.89	80.17	110,465
12 Aug 21	79.87000 +0.34	80.05	78.72	79.46	208,324
11 Aug 21	79.53000 +1.82	79.58	77.26	77.63	182,702
10 Aug 21	77.71000 +0.67	78.01	76.34	76.79	135,893
09 Aug 21	77.04000 -2.20	78.66	76.99	78.66	137,388
06 Aug 21	79.24000 +0.13	80.43	79.01	80.00	216,520
05 Aug 21	79.11000 +2.82	79.19	76.86	77.47	259,450
04 Aug 21	76.29000 -1.21	78.17	76.26	76.56	231,768
03 Aug 21	77.50000 -0.52	78.49	76.00	78.07	353,811
02 Aug 21	78.02000 +1.06	79.70	77.56	77.76	368,126
30 Jul 21	76.96000 -0.53	78.45	76.14	77.40	158,895
29 Jul 21	77.49000 +1.34	78.38	76.20	77.20	378,351
28 Jul 21	76.15000 +1.93	76.92	74.44	74.60	257,681
27 Jul 21	74.22000 -0.94	75.24	73.50	74.16	226,189
26 Jul 21	75.16000 +0.30	75.80	73.81	75.35	166,134
23 Jul 21	74.86000 +1.16	74.96	72.50	74.00	461,282
22 Jul 21	73.70000 -4.13	78.00	72.80	77.12	461,610
21 Jul 21	77.83000 +2.08	78.07	76.42	76.59	269,165
20 Jul 21	75.75000 +2.15	76.42	73.71	73.71	282,967
19 Jul 21	73.60000 -2.44	74.67	71.58	74.32	366,245
16 Jul 21	76.04000 -1.53	78.46	75.73	78.35	222,697
15 Jul 21	77.57000 -0.78	78.80	76.51	77.87	223,029
14 Jul 21	78.35000 -0.62	80.22	77.60	79.51	241,531
13 Jul 21	78.97000 +0.21	79.66	78.43	78.43	246,282
12 Jul 21	78.76000 +1.19	78.92	76.87	77.01	177,879
09 Jul 21	77.57000 +2.81	77.79	75.93	75.93	164,946
08 Jul 21	74.76000 -0.33	74.95	73.07	73.67	187,370
07 Jul 21	75.09000 +0.00	75.74	74.06	74.37	163,748
06 Jul 21	75.09000 -3.28	77.89	75.05	77.89	191,365
02 Jul 21	78.37000 -0.27	78.93	78.07	78.93	219,407
01 Jul 21	78.64000 +1.80	78.77	76.63	77.59	266,899
30 Jun 21	76.84000 -0.02	77.45	76.35	76.65	213,187
29 Jun 21	76.86000 -1.48	78.72	76.65	78.63	433,531
28 Jun 21	78.34000 -1.44	79.78	77.42	79.78	224,986
25 Jun 21	79.78000 +1.55	80.03	78.09	78.55	758,896
24 Jun 21	78.23000 +0.54	78.70	77.29	78.00	156,855
23 Jun 21	77.69000 -0.48	78.46	77.58	78.19	231,773
22 Jun 21	78.17000 +1.11	78.68	75.76	76.69	256,068
21 Jun 21	77.06000 +2.46	77.36	74.83	75.36	191,560
18 Jun 21	74.60000 -0.96	75.02	73.41	74.50	467,886
17 Jun 21	75.56000 -1.00	76.66	74.44	76.66	209,111
16 Jun 21	76.56000 +0.06	76.81	75.46	76.27	186,175
15 Jun 21	76.50000 +0.01	76.56	75.23	76.45	127,530
14 Jun 21	76.49000 -0.01	77.43	76.03	76.99	371,360
11 Jun 21	76.50000 +1.87	76.57	75.36	75.36	168,311
10 Jun 21	74.63000 -0.85	76.64	73.88	76.00	256,479
09 Jun 21	75.48000 -0.60	76.00	75.20	76.00	156,206
08 Jun 21	76.08000 +2.84	76.25	73.77	73.77	212,137
07 Jun 21	73.24000 -0.08	73.74	72.70	73.74	155,969
04 Jun 21	73.32000 -0.74	74.42	72.71	74.42	162,741
03 Jun 21	74.06000 +0.68	74.41	72.76	73.08	263,682
02 Jun 21	73.38000 -1.91	75.51	73.00	75.51	321,413
01 Jun 21	75.29000 -0.12	76.83	74.37	75.96	451,759
28 May 21	75.41000 -0.73	76.20	74.96	76.20	184,747
27 May 21	76.14000 +0.09	77.26	76.14	76.93	148,446
26 May 21	76.05000 +1.02	76.10	74.63	75.22	168,816
25 May 21	75.03000 -2.09	77.90	74.98	77.34	221,642
24 May 21	77.12000 +0.21	77.65	76.37	77.33	144,705
21 May 21	76.91000 -0.61	78.19	76.78	77.87	218,137
20 May 21	77.52000 -1.13	78.37	76.99	78.17	172,846
19 May 21	78.65000 -0.90	79.14	76.60	78.32	447,095
18 May 21	79.55000 -0.12	80.79	79.02	79.75	334,781
17 May 21	79.67000 +0.03	79.78	77.85	79.11	147,469
14 May 21	79.64000 +0.93	79.77	78.59	79.16	196,774
13 May 21	78.71000 +1.74	78.88	76.10	76.93	250,326
12 May 21	76.97000 -1.97	78.97	76.59	78.61	328,856
11 May 21	78.94000 -0.97	79.57	77.79	78.44	257,518
10 May 21	79.91000 -0.64	81.14	79.55	80.55	188,203
07 May 21	80.55000 +1.82	80.60	78.36	78.62	138,023
06 May 21	78.73000 +0.10	78.84	77.00	78.62	193,173
05 May 21	78.63000 -0.06	79.17	78.27	78.72	115,012
04 May 21	78.69000 -1.03	79.62	77.97	79.21	223,979
03 May 21	79.72000 -0.20	81.36	79.61	80.36	393,598
30 Apr 21	79.92000 -0.29	79.97	79.08	79.21	366,007
29 Apr 21	80.21000 +2.28	80.51	78.54	78.91	366,866
28 Apr 21	77.93000 +1.02	78.29	74.33	76.40	425,101
27 Apr 21	76.91000 +0.08	77.68	76.53	76.53	196,656
26 Apr 21	76.83000 -0.39	78.68	76.27	78.00	300,440
23 Apr 21	77.22000 +1.07	77.79	76.01	76.60	324,020
22 Apr 21	76.15000 -1.40	78.56	76.07	77.86	192,344
21 Apr 21	77.55000 +0.43	77.92	76.00	77.00	253,268
20 Apr 21	77.12000 -1.94	79.35	76.00	78.56	363,016
19 Apr 21	79.06000 -0.95	80.05	77.90	79.64	449,382
16 Apr 21	80.01000 +0.63	81.41	79.49	80.22	308,190
15 Apr 21	79.38000 -0.80	80.65	79.27	80.65	246,270
14 Apr 21	80.18000 +1.18	81.04	78.97	78.97	483,341
13 Apr 21	79.00000 -0.75	79.94	78.62	79.69	192,580
12 Apr 21	79.75000 +0.01	80.28	79.45	79.74	292,712
09 Apr 21	79.74000 -0.15	80.24	79.14	79.98	261,060
08 Apr 21	79.89000 -0.07	80.67	79.02	80.03	214,996
07 Apr 21	79.96000 -1.44	81.24	79.10	81.24	156,721
06 Apr 21	81.40000 +1.11	82.62	80.77	81.07	369,308
05 Apr 21	80.29000 +1.05	80.37	78.50	79.84	267,092
01 Apr 21	79.24000 +0.01	80.61	79.00	79.72	375,125
31 Mar 21	79.23000 +0.02	80.25	77.69	79.69	274,382
30 Mar 21	79.21000 +2.09	80.09	77.01	77.28	393,813
29 Mar 21	77.12000 -2.31	80.14	76.78	78.62	362,891
26 Mar 21	79.43000 +0.48	80.29	78.36	79.50	206,774
25 Mar 21	78.95000 +3.20	79.65	74.59	75.15	354,476
24 Mar 21	75.75000 -2.00	79.20	75.71	78.62	313,284
23 Mar 21	77.75000 -3.46	80.66	76.82	80.33	639,232
22 Mar 21	81.21000 -1.37	82.82	80.70	82.58	463,332
19 Mar 21	82.58000 +0.10	83.54	80.99	82.47	749,951
18 Mar 21	82.48000 -0.32	84.30	82.14	82.74	208,296
17 Mar 21	82.80000 -0.37	83.64	81.26	83.64	240,822
16 Mar 21	83.17000 -0.03	83.60	82.00	83.35	213,269
15 Mar 21	83.20000 +1.04	83.22	80.11	81.56	183,976
12 Mar 21	82.16000 -0.83	83.50	81.27	83.20	221,105
11 Mar 21	82.99000 +0.18	83.71	82.02	83.35	246,408
10 Mar 21	82.81000 +0.20	84.72	81.86	82.25	423,607
09 Mar 21	82.61000 +0.82	82.87	81.68	82.36	375,073
08 Mar 21	81.79000 +1.87	83.67	78.96	79.78	430,161
05 Mar 21	79.92000 +3.68	80.41	76.57	77.26	432,256
04 Mar 21	76.24000 -1.02	79.38	75.63	77.60	279,011
03 Mar 21	77.26000 -0.25	78.65	75.25	76.50	277,857
02 Mar 21	77.51000 -2.18	78.85	76.74	78.44	276,246
01 Mar 21	79.69000 +2.86	81.14	78.05	78.89	257,795
26 Feb 21	76.83000 -0.14	78.56	75.27	78.12	363,909
25 Feb 21	76.97000 -3.43	81.06	76.82	79.64	248,052
24 Feb 21	80.40000 -0.46	81.58	78.89	81.39	486,953
23 Feb 21	80.86000 +4.86	81.59	76.16	76.64	836,344
22 Feb 21	76.00000 +3.24	76.04	72.50	72.65	399,529
19 Feb 21	72.76000 +0.88	73.54	71.74	72.51	245,574
18 Feb 21	71.88000 -0.95	72.94	70.94	72.77	224,865
17 Feb 21	72.83000 -0.60	73.57	72.53	72.62	202,017
16 Feb 21	73.43000 +0.01	74.83	72.33	73.90	222,832
12 Feb 21	73.42000 -0.03	74.36	72.58	73.07	116,503
11 Feb 21	73.45000 -0.92	75.31	72.40	74.73	219,774
10 Feb 21	74.37000 -0.42	75.77	73.55	75.22	271,221
09 Feb 21	74.79000 +1.46	75.11	73.32	73.40	265,561
08 Feb 21	73.33000 +1.81	73.43	71.20	71.98	263,713
05 Feb 21	71.52000 -0.66	73.07	71.07	73.00	198,492
04 Feb 21	72.18000 +3.42	72.25	68.77	68.90	275,969
03 Feb 21	68.76000 -2.62	71.35	68.55	70.92	339,971
02 Feb 21	71.38000 +1.97	71.68	69.84	70.35	244,986
01 Feb 21	69.41000 +1.28	69.53	67.37	68.32	382,882
29 Jan 21	68.13000 -1.76	69.74	66.59	69.71	531,816
28 Jan 21	69.89000 +0.72	71.05	68.79	69.92	264,732
27 Jan 21	69.17000 -0.57	71.02	67.17	68.75	494,485
26 Jan 21	69.74000 -2.15	72.75	69.45	72.75	367,114
25 Jan 21	71.89000 +0.56	72.51	68.88	70.67	500,352
22 Jan 21	71.33000 -2.93	73.97	70.29	73.15	382,934
21 Jan 21	74.26000 +1.44	75.50	71.98	73.57	406,977
20 Jan 21	72.82000 -0.50	75.54	72.60	73.44	293,863
19 Jan 21	73.32000 +0.33	73.55	72.22	73.55	266,787
15 Jan 21	72.99000 -1.09	73.97	71.19	73.49	313,067
14 Jan 21	74.08000 +2.30	74.41	71.64	72.47	294,406
13 Jan 21	71.78000 -0.48	72.65	71.00	72.48	201,576
12 Jan 21	72.26000 +2.79	72.56	69.61	70.08	284,798
11 Jan 21	69.47000 -1.49	70.61	68.96	69.95	296,302
08 Jan 21	70.96000 -1.74	73.37	70.26	72.78	360,505
07 Jan 21	72.70000 -0.07	73.75	71.45	73.25	287,883
06 Jan 21	72.77000 +2.17	73.70	70.79	71.60	418,828
05 Jan 21	70.60000 +0.83	71.93	69.18	69.44	492,532
04 Jan 21	69.77000 -2.23	72.63	67.53	72.45	677,429
31 Dec 20	72.00000 +0.52	72.51	70.73	71.34	277,966
30 Dec 20	71.48000 +0.96	71.87	70.25	70.85	179,212
29 Dec 20	70.52000 -0.99	71.98	69.36	71.62	214,950
28 Dec 20	71.51000 +0.69	72.17	70.86	71.39	222,999
24 Dec 20	70.82000 -0.27	71.10	69.82	71.09	83,909
23 Dec 20	71.09000 +0.86	71.44	69.93	70.82	219,134
22 Dec 20	70.23000 +0.27	70.57	69.26	69.83	235,285
21 Dec 20	69.96000 -1.19	70.64	68.54	69.50	431,339
18 Dec 20	71.15000 +0.74	71.47	70.33	70.65	1,264,592
17 Dec 20	70.41000 +0.12	70.46	68.76	70.46	421,067
16 Dec 20	70.29000 -0.85	71.35	69.57	71.10	491,015
15 Dec 20	71.14000 +3.98	71.15	67.67	68.03	483,523
14 Dec 20	67.16000 -2.02	70.33	66.49	69.83	502,214
11 Dec 20	69.18000 -1.84	70.83	68.14	70.01	382,954
10 Dec 20	71.02000 +0.73	71.23	69.11	69.30	296,082
09 Dec 20	70.29000 +1.53	70.40	67.42	69.50	681,744
08 Dec 20	68.76000 -1.21	70.99	68.58	69.17	618,961
07 Dec 20	69.97000 -3.43	73.35	69.79	73.35	777,775
04 Dec 20	73.40000 +2.64	73.65	70.91	71.68	448,999
03 Dec 20	70.76000 +0.58	72.35	70.31	70.43	364,894
02 Dec 20	70.18000 +1.41	70.55	68.50	69.55	331,352
01 Dec 20	68.77000 +1.67	70.03	68.00	68.45	503,554
30 Nov 20	67.10000 -1.90	68.83	66.30	68.30	661,714
27 Nov 20	69.00000 -0.90	70.40	68.41	69.76	198,950
25 Nov 20	69.90000 -2.49	71.71	69.51	71.67	366,698
24 Nov 20	72.39000 +3.14	72.45	67.75	70.99	986,264
23 Nov 20	69.25000 +4.39	70.02	65.63	65.77	1,146,763
20 Nov 20	64.86000 +0.75	64.88	62.98	63.81	683,748
19 Nov 20	64.11000 +1.24	64.22	60.95	62.39	873,844
18 Nov 20	62.87000 +1.02	64.19	60.82	61.85	957,315
17 Nov 20	61.85000 +2.85	61.91	57.24	58.42	652,045
16 Nov 20	59.00000 +3.66	59.44	57.22	58.61	1,264,736
13 Nov 20	55.34000 +1.42	55.63	54.45	54.66	509,645
12 Nov 20	53.92000 +0.62	54.56	52.52	52.81	665,863
11 Nov 20	53.30000 -0.67	54.48	52.46	54.09	446,724
10 Nov 20	53.97000 +0.36	55.01	52.87	54.22	731,187
09 Nov 20	53.61000 +4.49	56.00	53.17	53.17	1,112,860
06 Nov 20	49.12000 -0.70	49.99	48.76	49.83	308,480
05 Nov 20	49.82000 +3.49	50.05	46.71	46.76	511,126
04 Nov 20	46.33000 +0.01	47.24	45.19	45.52	706,162
03 Nov 20	46.32000 +3.71	46.76	43.47	43.47	378,800
02 Nov 20	42.61000 -0.22	44.24	42.33	43.63	393,206
30 Oct 20	42.83000 -0.13	43.53	41.81	42.68	605,945
29 Oct 20	42.96000 -0.95	46.75	42.94	46.53	1,053,581
28 Oct 20	43.91000 -0.73	44.57	42.93	43.52	520,599
27 Oct 20	44.64000 -2.11	46.59	44.10	46.41	517,546
26 Oct 20	46.75000 -0.71	46.99	45.79	46.78	471,321
23 Oct 20	47.46000 +1.34	47.57	46.25	46.75	261,757
22 Oct 20	46.12000 +0.60	46.59	45.05	45.44	306,653
21 Oct 20	45.52000 -1.04	46.54	45.42	46.39	199,018
20 Oct 20	46.56000 +1.55	46.71	45.19	45.75	231,621
19 Oct 20	45.01000 +0.01	46.30	44.95	45.21	254,059
16 Oct 20	45.00000 -0.46	46.37	44.19	45.50	366,495
15 Oct 20	45.46000 -0.95	46.17	44.63	45.68	477,913
14 Oct 20	46.41000 -0.85	47.50	46.34	46.95	339,776
13 Oct 20	47.26000 -1.97	49.29	46.74	48.67	283,038
12 Oct 20	49.23000 +0.35	49.28	48.31	48.90	182,760
09 Oct 20	48.88000 +0.33	49.75	48.30	49.00	266,293
08 Oct 20	48.55000 +1.16	48.59	47.42	48.11	409,549
07 Oct 20	47.39000 +0.13	48.44	46.56	47.93	338,309
06 Oct 20	47.26000 +1.07	48.23	46.36	46.92	447,949
05 Oct 20	46.19000 +0.87	46.47	45.17	46.00	388,922
02 Oct 20	45.32000 +3.14	45.66	40.95	40.95	481,044
01 Oct 20	42.18000 +1.09	42.21	41.01	41.28	479,000
30 Sep 20	41.09000 +1.29	41.39	39.93	39.93	531,106
29 Sep 20	39.80000 -0.91	40.70	39.12	40.70	367,410
28 Sep 20	40.71000 +0.39	41.51	40.42	41.05	461,593
25 Sep 20	40.32000 +0.62	40.62	39.31	39.31	306,378
24 Sep 20	39.70000 -0.20	40.00	38.67	39.91	512,912
23 Sep 20	39.90000 -2.90	43.21	39.85	42.88	554,912
22 Sep 20	42.80000 -0.88	43.68	42.68	43.62	969,277
21 Sep 20	43.68000 -1.84	44.51	42.64	44.51	1,149,403
18 Sep 20	45.52000 -0.41	46.39	44.92	46.16	887,057
17 Sep 20	45.93000 +0.28	46.34	44.63	44.99	587,985
16 Sep 20	45.65000 +0.45	46.21	44.64	45.16	348,951
15 Sep 20	45.20000 -0.94	46.71	45.04	46.48	282,074
14 Sep 20	46.14000 +0.86	46.36	45.22	45.69	286,244
11 Sep 20	45.28000 +0.50	45.60	44.58	44.92	394,381
10 Sep 20	44.78000 -0.78	46.58	44.74	45.66	303,924
09 Sep 20	45.56000 -0.35	45.92	44.75	45.92	576,949
08 Sep 20	45.91000 -0.70	46.99	45.25	45.97	389,164
04 Sep 20	46.61000 +0.35	48.10	45.99	47.53	435,168
03 Sep 20	46.26000 -1.94	49.38	45.86	48.85	475,872
02 Sep 20	48.20000 +2.79	48.61	45.31	45.31	463,178
01 Sep 20	45.41000 -2.95	47.80	45.23	47.71	725,295
31 Aug 20	48.36000 -1.83	50.15	48.33	50.10	446,524
28 Aug 20	50.19000 +0.60	50.79	49.20	49.62	482,636
27 Aug 20	49.59000 +2.53	49.88	47.78	47.78	565,814
26 Aug 20	47.06000 -0.34	48.09	46.85	46.85	447,989
25 Aug 20	47.40000 +0.33	47.65	46.65	47.58	768,780
24 Aug 20	47.07000 +2.86	47.13	44.23	44.66	341,866
21 Aug 20	44.21000 -0.62	44.72	43.60	44.31	626,709
20 Aug 20	44.83000 -0.89	45.70	44.47	45.01	295,648
19 Aug 20	45.72000 +0.52	46.44	45.24	45.49	555,041
18 Aug 20	45.20000 -0.53	45.80	45.10	45.56	369,122
17 Aug 20	45.73000 -1.18	46.80	45.31	46.74	482,724
14 Aug 20	46.91000 -0.13	47.39	46.07	46.49	253,336
13 Aug 20	47.04000 -1.77	48.73	46.77	48.30	492,903
12 Aug 20	48.81000 -0.49	50.16	47.72	50.12	350,512
11 Aug 20	49.30000 -0.42	51.80	48.83	50.42	557,819
10 Aug 20	49.72000 +2.53	50.01	47.17	47.17	662,732
07 Aug 20	47.19000 +0.22	47.29	45.66	46.59	319,016
06 Aug 20	46.97000 +0.81	47.19	45.86	45.86	532,436
05 Aug 20	46.16000 +2.02	46.26	44.33	44.92	530,497
04 Aug 20	44.14000 +0.52	45.28	43.47	43.47	577,543
03 Aug 20	43.62000 -0.73	44.65	42.95	44.36	634,858
31 Jul 20	44.35000 -1.94	46.35	43.06	45.62	935,774
30 Jul 20	46.29000 -1.78	47.55	45.67	47.29	1,488,411
29 Jul 20	48.07000 +9.78	52.56	44.35	51.81	3,102,005
28 Jul 20	38.29000 -0.10	39.00	37.89	37.99	485,885
27 Jul 20	38.39000 +0.45	38.42	37.08	37.76	514,694
24 Jul 20	37.94000 -1.17	39.87	37.86	39.02	615,223
23 Jul 20	39.11000 +0.47	39.32	38.18	38.38	463,642
22 Jul 20	38.64000 +0.33	38.66	37.29	38.15	801,813
21 Jul 20	38.31000 -0.90	40.53	38.03	39.76	1,077,774
20 Jul 20	39.21000 -0.96	40.00	38.35	39.78	387,677
17 Jul 20	40.17000 -0.44	41.26	40.07	40.72	503,586
16 Jul 20	40.61000 -0.96	41.40	40.20	41.21	452,506
15 Jul 20	41.57000 +1.97	42.60	40.50	40.91	653,139
14 Jul 20	39.60000 -1.08	40.49	38.69	40.31	813,054
13 Jul 20	40.68000 -0.15	41.92	40.00	41.51	641,389
10 Jul 20	40.83000 +0.36	41.43	40.33	40.54	721,041
09 Jul 20	40.47000 -2.98	43.19	40.39	43.19	866,141
08 Jul 20	43.45000 +0.60	43.58	42.20	42.63	726,516
07 Jul 20	42.85000 -1.85	44.32	42.80	44.15	575,980
06 Jul 20	44.70000 +0.92	45.49	44.28	44.84	518,599
02 Jul 20	43.78000 -0.64	46.30	43.60	45.49	598,622
01 Jul 20	44.42000 -1.09	46.04	43.74	45.28	477,549
30 Jun 20	45.51000 -0.31	46.13	44.64	45.43	596,667
29 Jun 20	45.82000 +1.93	46.11	44.30	44.86	473,320
26 Jun 20	43.89000 -0.04	44.21	42.11	43.37	711,571
25 Jun 20	43.93000 +0.88	44.02	42.27	42.46	812,925
24 Jun 20	43.05000 -2.15	44.39	42.32	44.39	496,102
23 Jun 20	45.20000 +1.66	45.32	43.67	44.33	1,175,697
22 Jun 20	43.54000 -0.44	44.09	42.49	43.44	861,540
19 Jun 20	43.98000 -2.81	47.63	43.97	47.44	1,325,795
18 Jun 20	46.79000 -0.27	47.10	45.98	46.26	798,562
17 Jun 20	47.06000 -1.49	48.75	46.96	48.75	330,482
16 Jun 20	48.55000 +0.62	50.85	47.99	50.46	380,546
15 Jun 20	47.93000 +0.32	48.90	44.96	45.24	501,781
12 Jun 20	47.61000 +1.65	49.00	45.90	48.40	547,078
11 Jun 20	45.96000 -3.86	47.15	45.34	46.56	703,288
10 Jun 20	49.82000 -2.24	51.99	49.12	51.54	681,745
09 Jun 20	52.06000 -1.97	52.38	50.34	52.38	663,573
08 Jun 20	54.03000 +2.93	54.09	52.16	52.76	945,427
05 Jun 20	51.10000 +4.26	52.45	49.73	49.78	1,088,399
04 Jun 20	46.84000 +1.75	47.48	44.59	44.59	702,392
03 Jun 20	45.09000 +2.71	45.85	43.20	43.20	926,135
02 Jun 20	42.38000 +0.76	43.01	41.71	42.38	463,923
01 Jun 20	41.62000 +1.52	42.49	39.96	40.51	639,422
29 May 20	40.10000 -1.32	41.10	39.51	40.57	712,541
28 May 20	41.42000 -2.90	44.75	41.32	44.75	511,599
27 May 20	44.32000 +2.13	44.58	43.00	43.70	621,822
26 May 20	42.19000 +1.72	43.23	41.83	42.47	577,648
22 May 20	40.47000 -0.66	41.35	39.59	41.35	331,086
21 May 20	41.13000 +0.61	41.55	40.22	40.22	525,810
20 May 20	40.52000 +2.77	40.75	38.09	38.27	656,982
19 May 20	37.75000 -3.37	40.70	37.74	40.54	630,067
18 May 20	41.12000 +3.67	41.45	39.04	39.04	817,996
15 May 20	37.45000 +2.66	38.14	34.65	35.03	1,088,709
14 May 20	34.79000 -0.03	35.17	33.30	34.11	1,283,963
13 May 20	34.82000 -2.39	37.33	33.17	37.03	1,732,193
12 May 20	37.21000 -0.98	38.81	37.18	38.48	1,366,218
11 May 20	38.19000 -2.87	41.47	38.10	41.47	1,602,100
08 May 20	41.06000 -0.24	43.60	40.97	42.37	959,044
07 May 20	41.30000 +0.16	42.93	41.24	41.59	999,369
06 May 20	41.14000 -7.23	46.69	40.64	46.02	1,783,017
05 May 20	48.37000 +1.82	49.36	47.40	47.50	650,008
04 May 20	46.55000 -2.16	49.49	45.90	47.92	705,288
01 May 20	48.71000 -2.41	49.99	47.19	49.52	669,704
30 Apr 20	51.12000 -2.20	52.89	50.94	52.13	566,735
29 Apr 20	53.32000 +5.26	54.11	49.18	49.71	889,873
28 Apr 20	48.06000 +0.15	49.76	47.44	49.54	540,568
27 Apr 20	47.91000 +3.78	48.11	44.53	44.78	607,796
24 Apr 20	44.13000 -3.27	48.57	42.33	47.75	1,159,520
23 Apr 20	47.40000 -1.39	49.92	47.16	48.87	682,773
22 Apr 20	48.79000 -0.70	51.13	48.66	50.90	347,349
21 Apr 20	49.49000 -1.42	49.86	48.47	49.09	334,922
20 Apr 20	50.91000 -2.57	52.65	50.71	51.70	490,386
17 Apr 20	53.48000 +3.09	53.98	51.79	52.18	569,257
16 Apr 20	50.39000 +0.25	50.75	48.50	50.42	732,238
15 Apr 20	50.14000 -2.33	51.13	49.41	50.27	706,625
14 Apr 20	52.47000 +2.15	52.94	51.26	52.00	266,428
13 Apr 20	50.32000 -2.08	51.57	49.19	51.57	282,417
09 Apr 20	52.40000 +4.15	53.25	49.44	49.80	425,381
08 Apr 20	48.25000 +1.38	49.51	46.96	48.13	669,591
07 Apr 20	46.87000 +0.43	50.98	46.67	48.95	574,387
06 Apr 20	46.44000 +2.63	47.91	45.66	46.01	552,170
03 Apr 20	43.81000 -2.92	46.97	43.06	46.43	759,735
02 Apr 20	46.73000 +0.18	47.95	45.35	46.12	654,709
01 Apr 20	46.55000 -5.50	50.57	45.76	49.78	566,317
31 Mar 20	52.05000 -3.06	55.46	51.26	54.58	609,358
30 Mar 20	55.11000 +3.72	55.44	50.63	51.70	363,787
27 Mar 20	51.39000 -3.05	53.73	50.92	52.08	427,300
26 Mar 20	54.44000 +4.39	56.21	50.96	51.51	553,489
25 Mar 20	50.05000 +5.29	51.39	44.13	44.61	651,159
24 Mar 20	44.76000 +2.96	45.68	42.89	44.24	649,445
23 Mar 20	41.80000 -3.32	44.71	40.18	44.71	624,162
20 Mar 20	45.12000 -2.88	50.98	44.80	48.45	826,029
19 Mar 20	48.00000 -2.27	50.05	43.30	49.90	904,613
18 Mar 20	50.27000 -5.82	53.82	47.40	52.43	639,873
17 Mar 20	56.09000 +0.20	58.34	54.89	57.26	968,200
16 Mar 20	55.89000 -7.72	63.32	54.74	56.29	618,236
13 Mar 20	63.61000 +6.17	63.61	56.67	61.09	566,540
12 Mar 20	57.44000 -7.14	60.50	54.42	60.50	899,079
11 Mar 20	64.58000 -7.87	71.56	64.31	70.45	604,402
10 Mar 20	72.45000 +1.92	72.85	69.13	72.53	371,599
09 Mar 20	70.53000 -8.49	75.15	67.25	73.48	392,255
06 Mar 20	79.02000 -1.64	81.46	77.23	79.54	426,311
05 Mar 20	80.66000 -1.03	81.11	79.33	80.14	364,260
04 Mar 20	81.69000 +2.95	81.78	78.95	79.80	352,110
03 Mar 20	78.74000 -2.82	82.61	78.09	81.26	430,866
02 Mar 20	81.56000 +3.27	81.57	77.89	78.90	508,774
28 Feb 20	78.29000 -2.70	79.69	76.24	78.52	577,175
27 Feb 20	80.99000 -3.95	84.53	80.99	82.87	424,990
26 Feb 20	84.94000 +4.78	86.06	81.06	81.06	796,768
25 Feb 20	80.16000 -2.44	82.62	79.71	82.62	257,936
24 Feb 20	82.60000 -1.49	82.81	81.32	82.09	308,018
21 Feb 20	84.09000 -0.43	84.83	83.50	84.37	201,882
20 Feb 20	84.52000 +0.05	84.72	83.40	84.14	163,520
19 Feb 20	84.47000 +0.37	85.13	84.09	84.39	209,034
18 Feb 20	84.10000 -0.07	84.16	82.85	84.03	173,899
14 Feb 20	84.17000 +0.52	84.64	83.01	83.27	588,273
13 Feb 20	83.65000 -0.85	83.83	82.55	83.81	465,278
12 Feb 20	84.50000 +0.30	84.94	84.08	84.94	235,387
11 Feb 20	84.20000 +2.24	84.24	82.18	82.36	273,161
10 Feb 20	81.96000 -0.55	83.21	80.98	82.07	436,335
07 Feb 20	82.51000 +1.79	83.22	80.00	80.45	870,463
06 Feb 20	80.72000 -7.56	86.63	79.17	86.63	1,891,037
05 Feb 20	88.28000 +0.79	88.57	87.15	88.40	205,908
04 Feb 20	87.49000 +1.99	87.91	86.15	86.87	229,219
03 Feb 20	85.50000 +1.31	86.30	84.57	84.61	274,728
31 Jan 20	84.19000 -2.50	86.34	83.82	85.99	429,005
30 Jan 20	86.69000 -0.18	86.99	85.29	85.99	335,887
29 Jan 20	86.87000 -2.43	89.83	86.83	89.44	227,266
28 Jan 20	89.30000 -0.39	90.15	89.18	90.15	258,288
27 Jan 20	89.69000 -0.41	90.15	88.48	88.49	267,955
24 Jan 20	90.10000 -0.48	91.20	89.56	90.88	437,499
23 Jan 20	90.58000 +0.24	90.97	88.93	89.95	232,268
22 Jan 20	90.34000 -1.42	92.15	90.23	91.99	265,983
21 Jan 20	91.76000 -0.66	92.81	91.47	91.99	149,499
17 Jan 20	92.42000 -1.78	94.73	92.11	94.33	221,078
16 Jan 20	94.20000 +1.32	94.92	93.40	93.54	528,338
15 Jan 20	92.88000 -1.30	94.39	92.26	93.80	328,989
14 Jan 20	94.18000 -1.83	95.85	93.85	95.66	323,887
13 Jan 20	96.01000 -0.34	97.12	95.76	96.29	315,422
10 Jan 20	96.35000 +0.73	96.60	94.61	95.50	335,521
09 Jan 20	95.62000 +1.71	95.80	93.87	94.46	318,402
08 Jan 20	93.91000 +1.32	94.67	93.46	94.11	197,471
07 Jan 20	92.59000 -0.56	93.00	91.31	92.56	169,048
06 Jan 20	93.15000 +1.57	93.21	91.00	91.58	249,962
03 Jan 20	91.58000 -0.67	91.89	90.24	90.66	247,816
02 Jan 20	92.25000 +1.57	92.25	90.15	91.47	193,840
31 Dec 19	90.68000 +0.19	91.48	90.25	90.25	172,537
30 Dec 19	90.49000 -0.64	91.27	89.97	91.27	192,863
27 Dec 19	91.13000 +0.14	91.74	90.43	91.12	241,069
26 Dec 19	90.99000 -0.07	91.33	90.58	91.33	157,423
24 Dec 19	91.06000 -0.45	91.85	91.02	91.61	50,556
23 Dec 19	91.51000 -0.89	92.55	91.30	92.55	149,404
20 Dec 19	92.40000 +0.23	93.22	92.14	92.69	746,623
19 Dec 19	92.17000 +0.67	92.39	91.11	91.49	324,385
18 Dec 19	91.50000 -1.22	93.28	91.21	93.04	315,218
17 Dec 19	92.72000 +0.12	92.93	91.83	92.46	172,638
16 Dec 19	92.60000 -0.11	94.34	92.33	93.58	191,316
13 Dec 19	92.71000 +0.26	92.97	91.29	92.13	176,463
12 Dec 19	92.45000 +0.87	92.96	91.65	91.83	195,420
11 Dec 19	91.58000 +1.40	92.24	89.74	90.42	162,013
10 Dec 19	90.18000 -0.27	90.67	89.90	90.66	148,716
09 Dec 19	90.45000 -1.04	91.48	90.03	91.23	227,144
06 Dec 19	91.49000 +0.80	92.39	91.42	91.94	300,382
05 Dec 19	90.69000 +0.90	90.99	89.45	89.99	439,269
04 Dec 19	89.79000 -0.04	91.22	89.62	90.51	187,967
03 Dec 19	89.83000 -1.81	90.55	88.50	90.55	208,376
02 Dec 19	91.64000 -1.36	93.52	91.44	93.17	166,422
29 Nov 19	93.00000 -1.30	94.24	92.91	94.02	90,050
27 Nov 19	94.30000 +0.64	94.61	93.65	94.07	105,583
26 Nov 19	93.66000 +1.18	94.22	92.17	92.17	177,992
25 Nov 19	92.48000 +2.14	93.08	90.95	91.04	300,633
22 Nov 19	90.34000 +0.42	90.74	89.85	90.29	195,105
21 Nov 19	89.92000 +0.32	90.18	88.93	90.03	129,511
20 Nov 19	89.60000 -0.43	91.16	89.42	90.38	309,319
19 Nov 19	90.03000 +0.53	90.48	88.85	90.10	155,912
18 Nov 19	89.50000 +0.23	89.71	88.02	88.75	168,885
15 Nov 19	89.27000 +1.05	90.19	88.54	88.93	198,710
14 Nov 19	88.22000 +0.50	88.82	87.01	87.36	171,284
13 Nov 19	87.72000 -0.75	88.32	86.86	87.57	163,169
12 Nov 19	88.47000 -0.46	89.59	87.11	88.66	182,971
11 Nov 19	88.93000 -1.40	89.83	88.07	89.55	206,108
08 Nov 19	90.33000 -0.06	90.83	89.76	90.28	269,670
07 Nov 19	90.39000 +0.78	90.74	89.67	90.00	410,627
06 Nov 19	89.61000 +0.88	89.64	87.63	88.75	212,795
05 Nov 19	88.73000 +0.36	89.52	88.08	88.87	249,190
04 Nov 19	88.37000 +1.50	88.52	86.47	87.38	223,261
01 Nov 19	86.87000 +1.91	87.01	85.14	85.47	237,931
31 Oct 19	84.96000 -2.28	87.46	84.53	86.55	327,508
30 Oct 19	87.24000 -0.73	87.78	86.46	87.66	319,763
29 Oct 19	87.97000 -0.89	89.04	87.36	88.45	430,724
28 Oct 19	88.86000 +1.85	89.10	87.52	87.52	280,288
25 Oct 19	87.01000 +1.05	87.12	85.46	86.02	232,137
24 Oct 19	85.96000 +2.18	86.15	84.27	84.64	356,711
23 Oct 19	83.78000 -2.88	88.30	83.02	88.18	586,364
22 Oct 19	86.66000 +0.34	87.01	85.53	86.25	268,398
21 Oct 19	86.32000 +0.31	87.09	86.01	86.72	293,632
18 Oct 19	86.01000 +0.15	86.63	85.38	85.38	164,428
17 Oct 19	85.86000 +0.28	86.17	85.34	85.95	193,230
16 Oct 19	85.58000 +0.33	85.85	84.73	84.85	275,388
15 Oct 19	85.25000 +1.69	85.31	83.44	83.91	268,693
14 Oct 19	83.56000 -0.58	84.09	82.99	83.43	183,871
11 Oct 19	84.14000 +1.91	85.59	83.80	83.80	337,735
10 Oct 19	82.23000 +1.83	82.46	80.32	80.43	668,829
09 Oct 19	80.40000 +0.68	80.76	79.88	80.39	175,355
08 Oct 19	79.72000 -1.30	80.50	79.32	79.66	496,973
07 Oct 19	81.02000 -0.15	81.93	80.44	81.02	331,821
04 Oct 19	81.17000 +0.85	81.34	79.77	80.24	377,430
03 Oct 19	80.32000 +0.48	80.40	77.69	79.35	241,291
02 Oct 19	79.84000 -0.16	80.14	78.36	79.16	312,247
01 Oct 19	80.00000 -2.95	83.61	79.66	83.38	226,511
30 Sep 19	82.95000 +0.45	83.23	81.83	82.79	212,782
27 Sep 19	82.50000 -1.42	84.73	82.44	84.15	255,188
26 Sep 19	83.92000 +0.09	84.34	83.02	83.66	196,480
25 Sep 19	83.83000 +0.97	84.05	82.31	82.89	224,172
24 Sep 19	82.86000 +0.05	84.01	82.54	82.91	385,435
23 Sep 19	82.81000 -0.34	83.51	82.22	82.60	250,103
20 Sep 19	83.15000 -1.37	84.75	83.12	84.68	525,394
19 Sep 19	84.52000 +0.39	85.93	84.32	84.32	295,209
18 Sep 19	84.13000 -0.60	85.24	83.93	84.57	330,212
17 Sep 19	84.73000 +0.63	85.06	83.24	83.51	280,715
16 Sep 19	84.10000 -0.06	84.85	83.46	83.50	314,200
13 Sep 19	84.16000 +0.76	85.10	83.28	84.05	355,209
12 Sep 19	83.40000 +1.08	84.06	82.10	82.36	593,340
11 Sep 19	82.32000 +2.61	82.36	79.28	80.30	514,867
10 Sep 19	79.71000 +2.78	79.87	76.35	76.85	583,927
09 Sep 19	76.93000 +0.19	77.54	76.13	77.20	358,753
06 Sep 19	76.74000 +1.83	76.94	74.93	74.98	573,204
05 Sep 19	74.91000 +1.65	75.90	73.90	74.04	377,642
04 Sep 19	73.26000 -0.13	73.78	71.52	73.38	454,903
03 Sep 19	73.39000 -1.86	75.08	73.21	74.91	552,202
30 Aug 19	75.25000 -0.03	75.93	74.66	75.93	321,782
29 Aug 19	75.28000 +0.86	75.99	74.50	75.28	367,277
28 Aug 19	74.42000 +0.58	74.42	73.38	73.79	365,766
27 Aug 19	73.84000 -0.65	75.28	73.02	75.23	516,729
26 Aug 19	74.49000 +2.38	75.32	72.81	72.93	707,891
23 Aug 19	72.11000 -3.21	75.46	71.55	74.64	778,607
22 Aug 19	75.32000 -2.46	78.18	75.24	77.91	762,239
21 Aug 19	77.78000 -0.75	79.48	77.51	79.48	311,275
20 Aug 19	78.53000 -2.04	80.28	78.34	80.09	333,224
19 Aug 19	80.57000 +0.11	82.14	80.55	81.67	284,900
16 Aug 19	80.46000 +0.68	80.76	79.89	80.24	445,008
15 Aug 19	79.78000 +0.13	80.52	78.93	80.01	412,901
14 Aug 19	79.65000 -2.45	81.39	79.05	80.89	799,604
13 Aug 19	82.10000 -1.49	85.71	81.33	83.25	563,777
12 Aug 19	83.59000 -6.44	88.50	83.39	88.42	452,892
09 Aug 19	90.03000 -1.12	90.89	89.77	90.44	190,148
08 Aug 19	91.15000 +3.09	91.32	88.87	88.87	289,354
07 Aug 19	88.06000 +0.22	88.56	86.51	86.76	227,253
06 Aug 19	87.84000 +2.46	87.96	85.51	85.72	249,281
05 Aug 19	85.38000 -3.45	87.28	84.23	87.10	313,567
02 Aug 19	88.83000 -0.57	89.21	87.71	89.21	205,364
01 Aug 19	89.40000 -0.76	92.08	88.84	90.07	352,906
31 Jul 19	90.16000 -2.11	92.83	89.81	92.35	348,220
30 Jul 19	92.27000 -0.12	92.49	91.01	91.82	476,098
29 Jul 19	92.39000 -0.41	93.06	91.80	92.58	351,476
26 Jul 19	92.80000 +0.33	93.09	91.06	92.52	347,463
25 Jul 19	92.47000 -0.49	93.81	91.38	93.06	653,811
24 Jul 19	92.96000 +4.61	93.30	88.00	88.23	741,800
23 Jul 19	88.35000 +1.34	88.56	87.14	87.34	373,193
22 Jul 19	87.01000 -0.71	87.94	86.99	87.84	322,326
19 Jul 19	87.72000 -0.31	88.57	87.63	88.10	227,232
18 Jul 19	88.03000 +0.46	88.09	86.71	87.40	268,414
17 Jul 19	87.57000 +0.08	88.27	87.23	87.44	329,540
16 Jul 19	87.49000 -0.06	88.56	87.39	87.51	310,113
15 Jul 19	87.55000 -0.02	87.85	86.77	87.85	266,339
12 Jul 19	87.57000 +0.64	87.96	86.37	86.93	237,273
11 Jul 19	86.93000 +1.33	87.59	86.11	87.00	377,921
10 Jul 19	85.60000 +0.35	85.96	85.27	85.66	292,930
09 Jul 19	85.25000 +0.09	86.17	84.59	84.95	262,485
08 Jul 19	85.16000 +0.50	85.43	84.11	84.47	452,555
05 Jul 19	84.66000 -0.09	84.71	83.55	84.13	282,506
03 Jul 19	84.75000 +2.88	84.81	82.20	82.20	197,884
02 Jul 19	81.87000 +0.41	81.89	80.97	81.48	207,196
01 Jul 19	81.46000 +0.28	83.20	80.54	82.28	215,712
28 Jun 19	81.18000 +0.50	81.83	80.70	80.70	471,942
27 Jun 19	80.68000 +1.10	80.69	79.28	79.78	283,413
26 Jun 19	79.58000 +0.14	80.30	78.97	80.08	235,586
25 Jun 19	79.44000 -0.35	81.24	79.33	79.95	359,545
24 Jun 19	79.79000 -1.24	81.35	79.76	81.02	362,258
21 Jun 19	81.03000 -1.04	82.53	80.76	81.17	492,709
20 Jun 19	82.07000 -0.54	83.51	82.00	83.51	316,889
19 Jun 19	82.61000 -0.36	83.28	82.13	83.28	323,590
18 Jun 19	82.97000 +0.76	83.84	82.47	82.48	242,649
17 Jun 19	82.21000 -0.40	82.89	81.98	82.53	337,834
14 Jun 19	82.61000 -0.56	83.25	82.19	83.05	261,924
13 Jun 19	83.17000 +1.04	83.46	81.63	82.54	331,342
12 Jun 19	82.13000 +0.82	82.68	80.14	81.02	238,925
11 Jun 19	81.31000 -0.30	82.70	81.05	82.35	265,567
10 Jun 19	81.61000 +0.93	82.05	80.44	80.90	264,066
07 Jun 19	80.68000 +0.84	81.43	79.35	80.22	253,344
06 Jun 19	79.84000 +0.23	80.23	78.61	79.99	317,159
05 Jun 19	79.61000 +0.13	79.62	78.90	79.50	201,889
04 Jun 19	79.48000 +0.59	79.65	79.06	79.49	226,507
03 Jun 19	78.89000 +1.89	79.48	77.41	77.46	379,391
31 May 19	77.00000 -1.06	77.46	76.40	76.89	286,151
30 May 19	78.06000 +0.60	78.41	77.56	77.75	195,209
29 May 19	77.46000 -1.02	78.13	76.47	77.88	374,477
28 May 19	78.48000 -0.60	79.44	78.41	79.08	240,109
24 May 19	79.08000 +0.96	79.26	78.53	78.53	329,352
23 May 19	78.12000 -1.26	78.52	77.62	78.41	174,498
22 May 19	79.38000 -0.23	79.78	78.99	79.43	213,418
21 May 19	79.61000 +1.62	79.68	78.23	78.47	273,518
20 May 19	77.99000 +0.51	78.26	76.35	76.76	156,293
17 May 19	77.48000 -0.56	78.42	77.02	77.25	190,372
16 May 19	78.04000 -0.03	78.94	77.82	78.15	189,572
15 May 19	78.07000 -0.22	78.37	76.91	77.58	197,635
14 May 19	78.29000 +2.05	78.49	76.35	76.35	264,698
13 May 19	76.24000 -2.32	77.54	75.57	76.94	219,470
10 May 19	78.56000 +0.70	78.81	77.12	77.65	234,503
09 May 19	77.86000 +0.64	77.94	75.76	76.56	178,699
08 May 19	77.22000 -0.43	77.85	76.42	77.65	239,588
07 May 19	77.65000 -2.41	79.89	77.09	79.24	237,622
06 May 19	80.06000 -1.09	80.35	79.13	79.67	235,444
03 May 19	81.15000 +1.86	81.17	79.35	79.75	296,136
02 May 19	79.29000 +0.47	79.53	77.66	78.68	226,920
01 May 19	78.82000 -1.11	80.43	78.47	80.29	271,357
30 Apr 19	79.93000 -0.06	80.38	79.32	79.96	258,485
29 Apr 19	79.99000 +0.47	80.22	79.08	79.79	334,714
26 Apr 19	79.52000 +1.09	80.00	77.80	77.81	582,946
25 Apr 19	78.43000 -7.13	84.43	78.37	84.00	1,319,004
24 Apr 19	85.56000 +4.49	86.34	81.75	81.75	1,020,194
23 Apr 19	81.07000 +1.07	81.43	79.88	80.41	697,584
22 Apr 19	80.00000 -0.07	80.66	79.36	80.00	353,451
18 Apr 19	80.07000 +0.09	81.10	79.75	79.76	347,284
17 Apr 19	79.98000 +0.73	80.55	79.42	79.69	217,491
16 Apr 19	79.25000 -0.30	79.89	79.01	79.62	254,463
15 Apr 19	79.55000 +0.40	79.77	78.75	79.22	442,701
12 Apr 19	79.15000 -0.67	80.00	78.83	80.00	284,482
11 Apr 19	79.82000 +0.85	79.95	78.98	79.21	157,342
10 Apr 19	78.97000 +1.55	78.99	77.51	77.73	250,357
09 Apr 19	77.42000 -1.64	79.00	77.32	78.74	367,639
08 Apr 19	79.06000 -0.36	79.61	78.77	78.95	260,482
05 Apr 19	79.42000 +0.92	79.85	78.75	78.75	272,947
04 Apr 19	78.50000 -1.29	79.50	77.75	79.45	534,861
03 Apr 19	79.79000 +1.27	80.20	78.98	79.00	494,038
02 Apr 19	78.52000 +0.68	78.55	77.62	78.00	403,154
01 Apr 19	77.84000 +2.43	77.93	75.54	75.92	348,409
29 Mar 19	75.41000 +0.35	76.00	74.91	75.40	571,388
28 Mar 19	75.06000 +0.08	75.71	73.87	75.07	244,364
27 Mar 19	74.98000 +0.21	75.63	74.25	74.81	249,941
26 Mar 19	74.77000 -0.10	76.07	74.21	75.38	266,777
25 Mar 19	74.87000 -0.99	76.29	74.66	75.82	272,481
22 Mar 19	75.86000 -2.10	77.60	75.82	77.31	279,353
21 Mar 19	77.96000 +1.43	78.54	76.42	76.42	190,003
20 Mar 19	76.53000 -0.23	77.36	75.20	76.71	263,622
19 Mar 19	76.76000 -0.59	78.02	76.57	77.54	228,176
18 Mar 19	77.35000 -0.59	78.58	76.74	77.93	302,394
15 Mar 19	77.94000 +0.49	78.76	77.47	77.68	545,737
14 Mar 19	77.45000 +0.87	77.79	75.59	76.59	347,288
13 Mar 19	76.58000 +0.34	77.78	76.35	76.35	532,730
12 Mar 19	76.24000 +0.86	76.66	75.06	75.72	331,577
11 Mar 19	75.38000 +2.69	75.46	72.72	72.81	546,084
08 Mar 19	72.69000 -0.71	73.08	71.92	72.98	321,545
07 Mar 19	73.40000 -1.90	75.30	73.28	75.30	327,740
06 Mar 19	75.30000 -1.06	76.36	75.27	76.36	243,993
05 Mar 19	76.36000 -1.37	78.01	76.23	77.81	177,212
04 Mar 19	77.73000 -0.84	79.10	77.50	78.68	223,889
01 Mar 19	78.57000 -0.35	79.67	78.42	79.60	439,079
28 Feb 19	78.92000 +1.03	79.30	77.34	77.76	403,695
27 Feb 19	77.89000 -0.32	78.52	77.01	77.63	303,577
26 Feb 19	78.21000 -1.55	80.07	78.10	79.66	460,525
25 Feb 19	79.76000 +0.04	81.12	79.70	80.00	348,212
22 Feb 19	79.72000 +0.46	80.02	79.01	79.42	358,734
21 Feb 19	79.26000 -0.01	79.97	78.79	79.26	426,892
20 Feb 19	79.27000 +1.67	79.58	77.49	77.49	718,324
19 Feb 19	77.60000 -0.71	78.62	77.60	77.88	620,676
15 Feb 19	78.31000 +1.27	78.39	76.82	77.68	377,810
14 Feb 19	77.04000 -0.62	77.64	76.85	77.05	344,540
13 Feb 19	77.66000 -0.60	78.84	76.77	78.44	429,102
12 Feb 19	78.26000 +1.08	78.39	77.41	77.70	404,686
11 Feb 19	77.18000 +1.60	77.68	75.75	75.75	572,028
08 Feb 19	75.58000 +0.49	75.79	74.66	74.70	489,477
07 Feb 19	75.09000 +1.87	75.10	70.92	72.28	544,815
06 Feb 19	73.22000 -1.20	74.06	69.85	71.00	743,296
05 Feb 19	74.42000 +0.37	75.09	73.76	74.32	446,315
04 Feb 19	74.05000 -0.62	74.98	73.56	74.38	465,546
01 Feb 19	74.67000 +0.62	75.15	73.75	74.07	435,853
31 Jan 19	74.05000 +0.52	74.65	73.22	73.43	403,519
30 Jan 19	73.53000 +1.81	73.77	71.26	72.25	346,444
29 Jan 19	71.72000 -0.16	72.05	70.83	71.93	297,032
28 Jan 19	71.88000 -0.01	72.27	71.01	71.25	311,971
25 Jan 19	71.89000 +1.06	72.36	71.29	71.68	310,425
24 Jan 19	70.83000 +0.32	71.23	70.00	70.34	291,502
23 Jan 19	70.51000 -0.99	71.50	70.00	71.50	336,106
22 Jan 19	71.50000 -0.89	72.28	70.25	72.08	298,444
18 Jan 19	72.39000 +1.61	72.64	71.19	71.56	379,582
17 Jan 19	70.78000 -0.19	71.25	70.37	70.94	310,383
16 Jan 19	70.97000 +0.61	71.29	69.84	70.50	373,473
15 Jan 19	70.36000 +0.48	70.64	69.42	69.89	197,629
14 Jan 19	69.88000 +0.20	70.18	68.88	69.29	262,765
11 Jan 19	69.68000 +0.38	69.92	68.81	68.96	289,161
10 Jan 19	69.30000 +0.38	69.60	68.11	68.25	225,653
09 Jan 19	68.92000 +0.31	69.46	67.80	68.80	240,723
08 Jan 19	68.61000 +1.18	68.68	66.98	68.38	332,150
07 Jan 19	67.43000 +0.44	68.57	65.31	67.01	434,514
04 Jan 19	66.99000 +2.84	67.38	64.91	65.47	346,212
03 Jan 19	64.15000 -0.28	65.38	63.07	64.06	299,850
02 Jan 19	64.43000 -0.22	64.94	62.79	63.40	466,308
31 Dec 18	64.65000 +1.20	64.80	63.14	63.90	478,121
28 Dec 18	63.45000 +0.25	64.69	62.93	63.11	378,416
27 Dec 18	63.20000 +0.27	63.24	60.46	61.53	321,904
26 Dec 18	62.93000 +3.83	62.95	59.50	59.68	460,226
24 Dec 18	59.10000 -2.14	61.27	59.08	60.62	199,295
21 Dec 18	61.24000 -2.18	63.99	61.06	63.44	1,041,152
20 Dec 18	63.42000 -1.31	65.17	62.62	64.64	375,094
19 Dec 18	64.73000 +0.76	67.12	63.97	64.31	421,681
18 Dec 18	63.97000 +0.19	65.46	63.57	64.21	407,755
17 Dec 18	63.78000 -3.46	67.07	63.48	67.07	515,014
14 Dec 18	67.24000 +0.19	68.59	66.16	66.44	485,352
13 Dec 18	67.05000 +0.54	67.45	65.82	66.57	316,140
12 Dec 18	66.51000 +1.51	68.27	65.56	66.00	370,133
11 Dec 18	65.00000 +3.07	66.13	64.31	64.99	486,988
10 Dec 18	61.93000 -0.12	62.36	60.35	62.06	499,190
07 Dec 18	62.05000 -1.64	64.95	61.86	63.74	474,428
06 Dec 18	63.69000 -2.80	65.48	62.70	65.25	555,808
04 Dec 18	66.49000 -4.43	71.10	66.30	71.10	405,017
03 Dec 18	70.92000 +0.10	71.84	70.19	71.51	292,699
30 Nov 18	70.82000 +1.14	71.00	69.51	69.84	397,372
29 Nov 18	69.68000 -0.15	70.11	68.38	69.55	227,371
28 Nov 18	69.83000 +1.91	70.37	67.42	68.28	416,551
27 Nov 18	67.92000 +1.32	68.16	66.67	66.67	209,848
26 Nov 18	66.60000 +1.25	67.17	65.81	66.06	264,938
23 Nov 18	65.35000 -0.17	66.61	65.12	65.12	135,283
21 Nov 18	65.52000 +0.84	66.58	64.83	65.02	172,924
20 Nov 18	64.68000 -0.91	66.78	64.44	65.20	243,131
19 Nov 18	65.59000 -2.01	67.80	65.07	67.60	420,821
16 Nov 18	67.60000 -0.20	68.52	67.08	67.22	230,523
15 Nov 18	67.80000 +1.55	68.30	65.52	65.87	167,031
14 Nov 18	66.25000 -0.65	67.86	65.36	67.53	191,367
13 Nov 18	66.90000 -0.29	68.25	66.73	67.49	168,880
12 Nov 18	67.19000 -1.56	68.59	67.05	68.59	291,181
09 Nov 18	68.75000 +0.04	70.64	67.98	70.56	251,831
08 Nov 18	68.71000 -0.19	69.02	68.01	68.59	268,679
07 Nov 18	68.90000 -0.29	69.77	68.08	69.47	375,780
06 Nov 18	69.19000 -0.09	70.27	68.22	69.14	263,258
05 Nov 18	69.28000 +0.04	70.17	67.96	69.23	356,892
02 Nov 18	69.24000 +0.63	70.02	68.29	68.75	326,406
01 Nov 18	68.61000 +2.29	69.17	66.57	66.57	334,929
31 Oct 18	66.32000 -1.05	68.44	66.13	67.92	419,902
30 Oct 18	67.37000 +1.15	67.98	65.89	65.89	488,172
29 Oct 18	66.22000 -2.13	69.66	65.39	69.25	1,047,340
26 Oct 18	68.35000 +0.44	68.59	65.98	67.04	723,336
25 Oct 18	67.91000 +4.59	69.02	62.83	62.83	1,266,697
24 Oct 18	63.32000 +0.55	69.67	62.67	65.90	2,345,200
23 Oct 18	62.77000 +0.13	63.07	61.47	61.47	490,632
22 Oct 18	62.64000 -0.15	63.56	62.55	62.93	328,562
19 Oct 18	62.79000 -0.77	63.88	62.43	63.48	259,185
18 Oct 18	63.56000 -1.30	64.73	63.29	64.55	356,859
17 Oct 18	64.86000 +0.24	65.52	64.01	64.65	407,426
16 Oct 18	64.62000 +1.66	64.84	63.05	63.38	531,418
15 Oct 18	62.96000 -1.99	64.88	62.08	64.44	915,457
12 Oct 18	64.95000 +1.05	65.41	63.90	64.82	618,182
11 Oct 18	63.90000 -0.95	65.09	63.31	64.70	682,104
10 Oct 18	64.85000 -0.03	66.12	64.70	64.70	704,213
09 Oct 18	64.88000 -1.15	66.10	64.09	65.99	725,561
08 Oct 18	66.03000 -0.59	66.93	65.55	66.55	471,473
05 Oct 18	66.62000 -1.56	68.27	65.72	68.16	585,343
04 Oct 18	68.18000 -1.25	69.22	68.04	69.22	416,772
03 Oct 18	69.43000 +0.50	70.15	69.11	69.36	180,289
02 Oct 18	68.93000 -0.26	69.40	68.48	69.22	259,494
01 Oct 18	69.19000 -0.56	70.17	69.06	70.11	371,491
28 Sep 18	69.75000 -0.15	70.55	69.50	69.75	381,515
27 Sep 18	69.90000 -0.30	70.45	69.65	70.45	266,691
26 Sep 18	70.20000 -0.90	71.45	69.85	70.85	310,692
25 Sep 18	71.10000 +0.25	71.63	70.25	71.10	330,384
24 Sep 18	70.85000 -1.00	72.10	70.50	71.60	284,850
21 Sep 18	71.85000 -1.60	73.90	71.75	73.70	704,387
20 Sep 18	73.45000 +3.15	73.65	70.58	70.70	509,895
19 Sep 18	70.30000 +0.35	70.38	69.30	69.95	465,623
18 Sep 18	69.95000 -0.45	70.40	69.72	69.90	351,969
17 Sep 18	70.40000 -0.85	71.45	69.70	71.45	369,836
14 Sep 18	71.25000 +1.30	71.85	69.95	69.95	369,624
13 Sep 18	69.95000 -1.45	71.50	69.75	71.50	483,549
12 Sep 18	71.40000 +0.00	72.20	71.30	72.00	421,326
11 Sep 18	71.40000 -0.75	71.95	70.90	71.55	379,039
10 Sep 18	72.15000 +0.10	72.90	71.00	72.50	377,199
07 Sep 18	72.05000 +2.05	72.25	68.81	69.80	980,849
06 Sep 18	70.00000 -2.15	72.31	69.90	72.15	571,329
05 Sep 18	72.15000 -0.95	73.10	71.05	73.10	495,074
04 Sep 18	73.10000 -2.00	74.90	72.75	74.90	433,582
31 Aug 18	75.10000 -1.40	76.30	75.00	76.25	410,031
30 Aug 18	76.50000 -1.30	78.00	75.70	77.60	426,304
29 Aug 18	77.80000 +0.05	78.00	77.40	77.95	295,048
28 Aug 18	77.75000 -0.20	78.25	77.60	78.05	228,922
27 Aug 18	77.95000 +0.10	78.50	77.90	78.05	174,402
24 Aug 18	77.85000 +0.40	78.10	77.45	77.45	156,157
23 Aug 18	77.45000 -0.50	78.25	77.40	77.90	182,598
22 Aug 18	77.95000 -0.95	78.65	77.55	78.65	256,761
21 Aug 18	78.90000 +0.75	79.31	77.75	78.25	156,385
20 Aug 18	78.15000 +0.70	78.85	77.45	77.65	166,920
17 Aug 18	77.45000 +0.10	77.80	76.15	77.05	327,705
16 Aug 18	77.35000 +0.30	77.80	76.65	77.35	224,427
15 Aug 18	77.05000 -1.40	78.90	76.30	78.35	246,528
14 Aug 18	78.45000 +0.65	79.20	78.15	78.15	268,739
13 Aug 18	77.80000 -1.55	79.65	77.70	79.35	377,977
10 Aug 18	79.35000 -0.70	80.00	79.30	79.90	269,595
09 Aug 18	80.05000 -0.45	81.25	79.90	80.50	351,563
08 Aug 18	80.50000 +0.00	80.85	80.25	80.35	244,513
07 Aug 18	80.50000 +1.00	81.05	79.68	79.90	222,066
06 Aug 18	79.50000 -0.05	79.85	79.30	79.45	243,246
03 Aug 18	79.55000 -0.20	80.00	78.90	80.00	282,186
02 Aug 18	79.75000 +0.60	79.90	78.65	78.65	401,702
01 Aug 18	79.15000 -0.70	79.85	78.35	79.80	466,289
31 Jul 18	79.85000 +0.75	79.95	78.50	79.60	283,165
30 Jul 18	79.10000 -0.50	80.15	78.95	79.50	365,905
27 Jul 18	79.60000 -1.00	80.85	79.40	80.40	626,817
26 Jul 18	80.60000 +0.00	81.20	78.75	79.85	517,194
25 Jul 18	80.60000 +1.90	81.40	74.21	76.00	870,694
24 Jul 18	78.70000 -0.50	79.60	78.00	79.25	463,847
23 Jul 18	79.20000 -1.10	80.05	79.05	79.80	406,027
20 Jul 18	80.30000 +0.05	80.50	79.70	80.25	239,668
19 Jul 18	80.25000 -0.60	80.80	79.70	80.60	425,606
18 Jul 18	80.85000 -1.85	82.08	80.70	81.95	869,943
17 Jul 18	82.70000 +0.45	83.05	81.83	81.95	173,052
16 Jul 18	82.25000 -0.80	83.10	81.70	83.05	300,501
13 Jul 18	83.05000 +0.70	83.45	82.40	82.40	408,585
12 Jul 18	82.35000 -1.40	83.85	81.50	83.50	342,279
11 Jul 18	83.75000 +1.05	83.85	81.75	82.35	408,879
10 Jul 18	82.70000 -0.85	84.30	82.60	83.75	546,718
09 Jul 18	83.55000 -0.95	84.80	83.40	84.65	283,056
06 Jul 18	84.50000 +0.35	85.00	84.00	84.45	404,184
05 Jul 18	84.15000 +1.95	84.35	82.20	82.55	387,283
03 Jul 18	82.20000 +1.45	82.40	80.95	81.00	254,501
02 Jul 18	80.75000 +1.00	81.05	79.05	79.15	400,234
29 Jun 18	79.75000 -0.60	80.85	79.70	80.80	318,491
28 Jun 18	80.35000 +0.55	80.83	78.55	80.10	267,348
27 Jun 18	79.80000 -2.15	81.90	79.55	81.80	362,797
26 Jun 18	81.95000 +0.00	82.50	81.25	81.90	417,496
25 Jun 18	81.95000 -0.65	82.30	81.36	82.00	608,608
22 Jun 18	82.60000 +0.40	83.15	82.10	82.80	1,293,649
21 Jun 18	82.20000 +1.45	82.35	80.65	80.65	773,181
20 Jun 18	80.75000 +1.40	81.00	79.70	79.70	561,050
19 Jun 18	79.35000 +0.60	79.50	78.25	78.30	249,918
18 Jun 18	78.75000 -0.65	79.40	78.00	79.05	568,103
15 Jun 18	79.40000 +0.10	79.65	77.95	79.65	559,912
14 Jun 18	79.30000 +0.85	79.35	78.15	78.45	374,646
13 Jun 18	78.45000 -1.55	80.40	78.30	79.95	307,804
12 Jun 18	80.00000 -0.20	80.45	79.15	80.15	337,648
11 Jun 18	80.20000 +0.00	81.45	80.05	80.35	285,151
08 Jun 18	80.20000 -0.15	80.85	79.60	80.25	325,650
07 Jun 18	80.35000 -1.20	81.85	79.85	81.55	502,304
06 Jun 18	81.55000 +2.65	81.90	79.05	79.05	766,104
05 Jun 18	78.90000 +0.20	79.10	77.55	78.85	580,863
04 Jun 18	78.70000 +0.75	79.10	77.85	78.45	657,404
01 Jun 18	77.95000 -1.30	79.75	77.10	79.55	750,207
31 May 18	79.25000 +11.05	82.45	74.05	75.00	2,991,171
30 May 18	68.20000 +0.05	68.85	67.60	68.60	938,610
29 May 18	68.15000 -1.10	68.80	67.95	68.75	376,640
25 May 18	69.25000 +1.50	69.30	67.58	67.75	376,561
24 May 18	67.75000 -0.80	69.15	67.60	68.50	732,853
23 May 18	68.55000 -1.20	69.80	67.75	69.65	713,041
22 May 18	69.75000 -1.65	71.60	69.75	71.50	316,935
21 May 18	71.40000 +0.75	71.60	71.05	71.05	199,503
18 May 18	70.65000 -0.10	71.85	70.50	71.05	584,060
17 May 18	70.75000 -0.60	71.65	69.97	71.00	619,052
16 May 18	71.35000 -0.35	71.85	70.90	71.85	472,155
15 May 18	71.70000 -2.10	73.50	71.30	73.25	782,676
14 May 18	73.80000 -0.70	74.88	73.70	74.50	247,755
11 May 18	74.50000 -0.60	75.20	74.15	75.10	274,849
10 May 18	75.10000 +0.20	75.45	74.50	74.85	159,513
09 May 18	74.90000 -0.05	75.30	73.45	75.10	258,575
08 May 18	74.95000 -0.75	76.00	74.70	75.45	257,479
07 May 18	75.70000 +0.70	76.28	74.95	75.00	367,791
04 May 18	75.00000 +0.20	75.30	74.10	74.65	284,856
03 May 18	74.80000 -0.15	75.10	73.40	74.65	360,354
02 May 18	74.95000 -0.10	75.50	74.08	74.85	406,779
01 May 18	75.05000 +1.25	75.63	73.26	73.40	397,400
30 Apr 18	73.80000 -0.55	75.35	73.25	74.65	392,861
27 Apr 18	74.35000 -0.65	75.40	73.34	74.95	588,857
26 Apr 18	75.00000 -0.30	75.75	73.80	75.75	453,372
25 Apr 18	75.30000 +0.65	76.75	73.25	75.25	562,245
24 Apr 18	74.65000 -1.10	76.45	74.35	76.15	598,224
23 Apr 18	75.75000 +0.45	76.05	75.20	75.45	201,526
20 Apr 18	75.30000 -0.70	76.10	75.00	75.70	223,876
19 Apr 18	76.00000 -0.40	76.60	75.50	76.30	217,614
18 Apr 18	76.40000 +0.60	77.05	75.70	75.80	354,729
17 Apr 18	75.80000 +0.75	76.15	74.95	75.40	436,492
16 Apr 18	75.05000 +0.70	75.40	74.40	75.00	454,168
13 Apr 18	74.35000 -0.40	75.00	73.80	75.00	331,100
12 Apr 18	74.75000 -0.50	75.75	74.45	75.25	290,715
11 Apr 18	75.25000 +1.25	75.55	73.70	73.80	374,752
10 Apr 18	74.00000 +1.30	74.58	73.20	73.90	572,255
09 Apr 18	72.70000 -0.90	74.15	72.65	74.15	343,527
06 Apr 18	73.60000 -1.35	75.70	73.15	74.65	456,447
05 Apr 18	74.95000 +0.85	75.20	74.08	74.40	418,450
04 Apr 18	74.10000 +1.35	74.50	72.05	72.10	603,785
03 Apr 18	72.75000 +2.25	72.90	70.60	70.90	423,731
02 Apr 18	70.50000 -0.85	72.25	69.83	71.40	552,181
29 Mar 18	71.35000 +0.65	71.75	70.80	71.25	310,010
28 Mar 18	70.70000 +0.30	71.00	69.75	70.60	342,658
27 Mar 18	70.40000 -0.90	72.20	70.15	72.20	435,501
26 Mar 18	71.30000 +2.45	71.50	69.35	69.65	532,472
23 Mar 18	68.85000 -0.70	69.95	68.85	69.50	571,765
22 Mar 18	69.55000 -0.60	70.70	69.36	69.70	440,481
21 Mar 18	70.15000 -0.20	70.80	69.95	70.20	285,112
20 Mar 18	70.35000 -0.05	71.25	70.15	70.70	216,535
19 Mar 18	70.40000 -2.50	72.55	69.85	72.50	454,057
16 Mar 18	72.90000 -0.10	73.45	71.55	72.45	770,471
15 Mar 18	73.00000 +0.80	73.05	70.90	72.15	695,217
14 Mar 18	72.20000 -0.25	73.30	71.85	72.85	477,530
13 Mar 18	72.45000 +0.80	72.70	71.70	72.00	391,593
12 Mar 18	71.65000 -0.80	73.20	71.55	72.40	650,604
09 Mar 18	72.45000 +2.10	72.70	70.71	70.75	353,638
08 Mar 18	70.35000 -1.55	72.30	69.85	71.90	626,720
07 Mar 18	71.90000 +0.30	72.10	70.95	71.20	527,713
06 Mar 18	71.60000 +1.00	71.75	69.65	70.90	891,396
05 Mar 18	70.60000 -1.60	71.75	70.50	71.45	695,355
02 Mar 18	72.20000 +0.20	72.45	70.70	71.50	366,992
01 Mar 18	72.00000 -1.50	74.05	71.95	73.45	279,839
28 Feb 18	73.50000 -0.20	75.20	73.50	74.00	369,703
27 Feb 18	73.70000 -0.70	75.15	73.45	74.30	266,205
26 Feb 18	74.40000 -1.00	76.35	74.00	75.60	312,108
23 Feb 18	75.40000 +1.95	75.65	73.40	74.05	306,267
22 Feb 18	73.45000 -1.70	76.05	73.30	75.30	331,763
21 Feb 18	75.15000 +0.65	76.22	74.30	74.45	527,479
20 Feb 18	74.50000 -1.15	75.45	74.40	74.95	246,080
16 Feb 18	75.65000 +1.75	76.35	73.80	73.85	469,841
15 Feb 18	73.90000 -0.55	75.28	73.60	74.90	389,984
14 Feb 18	74.45000 +1.75	75.15	72.60	72.60	581,587
13 Feb 18	72.70000 -1.00	74.13	72.60	73.45	388,138
12 Feb 18	73.70000 -2.25	76.60	73.30	76.15	784,299
09 Feb 18	75.95000 +2.85	76.70	72.55	75.50	897,608
08 Feb 18	73.10000 -1.90	76.75	71.55	76.45	1,109,194
07 Feb 18	75.00000 -6.30	80.75	74.80	80.75	1,460,410
06 Feb 18	81.30000 +0.55	81.55	76.95	79.20	797,108
05 Feb 18	80.75000 -1.40	82.90	80.60	81.40	554,801
02 Feb 18	82.15000 -1.30	83.10	81.35	83.00	424,087
01 Feb 18	83.45000 +0.05	83.80	82.00	83.35	292,337
31 Jan 18	83.40000 -0.10	84.65	82.90	83.95	313,556
30 Jan 18	83.50000 -0.75	84.95	82.90	83.00	345,591
29 Jan 18	84.25000 -1.95	86.15	84.00	86.15	230,883
26 Jan 18	86.20000 -0.10	86.85	84.90	86.50	198,945
25 Jan 18	86.30000 +1.10	86.70	85.20	85.85	184,749
24 Jan 18	85.20000 -1.15	86.90	85.15	86.70	180,510
23 Jan 18	86.35000 -1.50	88.00	86.25	87.70	212,861
22 Jan 18	87.85000 +2.00	88.10	85.30	85.85	264,933
19 Jan 18	85.85000 +0.80	86.00	84.20	84.75	377,373
18 Jan 18	85.05000 +1.50	85.50	83.80	84.25	325,349
17 Jan 18	83.55000 -0.45	85.03	83.23	84.60	394,513
16 Jan 18	84.00000 +0.20	84.90	83.45	84.45	374,378
12 Jan 18	83.80000 -3.10	87.90	83.20	87.25	472,938
11 Jan 18	86.90000 +8.65	87.05	78.40	78.80	993,403
10 Jan 18	78.25000 -1.65	79.50	78.05	79.50	272,000
09 Jan 18	79.90000 -0.55	80.83	79.60	80.55	212,413
08 Jan 18	80.45000 +0.50	80.95	79.40	79.80	266,288
05 Jan 18	79.95000 +0.55	80.00	78.60	79.70	190,014
04 Jan 18	79.40000 -0.15	80.50	78.85	80.10	244,911
03 Jan 18	79.55000 -0.25	80.00	78.55	79.90	259,200
02 Jan 18	79.80000 +1.10	81.20	78.85	79.40	373,889
29 Dec 17	78.70000 -0.25	79.50	77.65	78.95	292,955
28 Dec 17	78.95000 -0.70	80.15	78.45	79.95	180,923
27 Dec 17	79.65000 -0.45	80.05	79.45	80.00	164,380
26 Dec 17	80.10000 -0.85	81.30	79.70	80.95	196,326
22 Dec 17	80.95000 -0.90	81.85	78.25	81.85	298,021
21 Dec 17	81.85000 +1.65	82.00	80.30	80.30	349,735
20 Dec 17	80.20000 +1.40	80.30	78.70	79.25	366,400
19 Dec 17	78.80000 -0.40	79.55	78.30	79.00	483,481
18 Dec 17	79.20000 -0.70	81.85	78.95	80.00	410,841
15 Dec 17	79.90000 +0.75	82.00	79.30	79.35	918,914
14 Dec 17	79.15000 -1.60	81.00	78.80	80.85	522,681
13 Dec 17	80.75000 +0.80	82.49	80.60	80.80	255,392
12 Dec 17	79.95000 -0.50	80.70	79.70	80.40	327,564
11 Dec 17	80.45000 +0.00	80.85	80.30	80.40	187,285
08 Dec 17	80.45000 -0.05	81.50	80.10	81.20	265,013
07 Dec 17	80.50000 +0.20	81.15	79.90	80.20	233,465
06 Dec 17	80.30000 +1.40	80.65	78.68	79.00	232,591
05 Dec 17	78.90000 +0.50	79.20	77.10	78.15	411,251
04 Dec 17	78.40000 -1.45	80.70	78.30	80.25	435,957
01 Dec 17	79.85000 -1.00	80.95	76.80	80.85	474,947
30 Nov 17	80.85000 -0.35	81.80	80.75	81.30	375,265
29 Nov 17	81.20000 -0.85	82.45	81.00	82.00	243,784
28 Nov 17	82.05000 +0.05	82.30	81.43	82.00	212,357
27 Nov 17	82.00000 +0.65	82.75	81.15	81.15	646,783
24 Nov 17	81.35000 -0.30	82.15	81.22	82.00	88,777
22 Nov 17	81.65000 -0.40	82.25	81.35	82.15	267,046
21 Nov 17	82.05000 +1.90	82.30	80.00	80.00	392,691
20 Nov 17	80.15000 +1.40	80.25	78.55	79.00	317,627
17 Nov 17	78.75000 +0.85	78.95	77.00	77.65	370,219
16 Nov 17	77.90000 +0.50	78.90	77.55	78.00	468,785
15 Nov 17	77.40000 -0.35	77.60	76.50	77.55	895,244
14 Nov 17	77.75000 -0.60	78.65	77.65	78.10	680,360
13 Nov 17	78.35000 -0.05	78.50	77.22	77.75	422,922
10 Nov 17	78.40000 -0.30	78.55	77.72	78.30	240,590
09 Nov 17	78.70000 +0.10	79.20	77.46	78.00	356,973
08 Nov 17	78.60000 -0.40	79.20	78.30	78.60	365,877
07 Nov 17	79.00000 -0.90	79.50	77.60	79.50	434,512
06 Nov 17	79.90000 +2.55	80.35	77.43	77.45	995,011
03 Nov 17	77.35000 +2.60	77.85	75.35	75.35	644,028
02 Nov 17	74.75000 -2.35	77.65	74.15	77.45	664,853
01 Nov 17	77.10000 +1.00	77.13	75.05	76.00	718,298
31 Oct 17	76.10000 -1.20	78.45	76.00	77.45	527,596
30 Oct 17	77.30000 -2.20	79.40	76.32	79.25	774,968
27 Oct 17	79.50000 +1.40	81.30	79.15	79.35	858,836
26 Oct 17	78.10000 -2.90	81.60	75.40	81.15	1,326,054
25 Oct 17	81.00000 -4.75	86.15	76.55	81.50	784,489
24 Oct 17	85.75000 +0.00	86.05	85.22	86.00	408,127
23 Oct 17	85.75000 -1.25	87.16	85.15	86.95	365,369
20 Oct 17	87.00000 +1.65	87.05	84.85	86.00	360,929
19 Oct 17	85.35000 +0.05	85.35	83.65	84.80	278,687
18 Oct 17	85.30000 -0.70	87.30	85.25	86.70	355,256
17 Oct 17	86.00000 +1.35	86.15	84.45	84.75	358,749
16 Oct 17	84.65000 -1.70	86.85	84.20	86.25	334,531
13 Oct 17	86.35000 -0.05	87.00	86.15	86.65	224,766
12 Oct 17	86.40000 +0.95	86.75	85.10	85.10	197,176
11 Oct 17	85.45000 +1.40	85.63	84.20	84.55	194,590
10 Oct 17	84.05000 +0.10	84.45	83.65	84.45	205,479
09 Oct 17	83.95000 -0.05	84.65	83.65	84.00	164,094
06 Oct 17	84.00000 +0.15	84.43	83.30	83.80	623,554
05 Oct 17	83.85000 -0.25	84.50	83.45	84.50	233,940
04 Oct 17	84.10000 -0.25	84.65	83.60	84.25	364,710
03 Oct 17	84.35000 +0.00	84.75	83.75	84.45	276,025
02 Oct 17	84.35000 +0.10	84.80	83.68	84.15	379,520
29 Sep 17	84.25000 +1.40	84.40	82.65	83.05	319,975
28 Sep 17	82.85000 -0.80	83.60	82.55	83.25	510,170
27 Sep 17	83.65000 +3.40	84.25	81.00	81.00	503,344
26 Sep 17	80.25000 +0.45	80.74	79.80	80.20	573,572
25 Sep 17	79.80000 -1.65	81.65	79.60	81.50	208,586
22 Sep 17	81.45000 +0.90	81.55	80.10	80.50	187,641
21 Sep 17	80.55000 -0.70	81.50	80.50	81.15	217,791
20 Sep 17	81.25000 +0.40	81.70	80.50	80.80	227,858
19 Sep 17	80.85000 +0.45	80.85	80.10	80.30	373,075
18 Sep 17	80.40000 -0.60	81.15	78.20	81.05	611,318
15 Sep 17	81.00000 +0.45	82.30	80.10	80.75	7,362,935
14 Sep 17	80.55000 -0.35	82.10	80.30	80.75	275,887
13 Sep 17	80.90000 -0.15	81.25	79.45	81.00	260,087
12 Sep 17	81.05000 +0.75	81.50	80.00	80.30	328,509
11 Sep 17	80.30000 -0.55	84.00	80.18	81.50	664,777
08 Sep 17	80.85000 +0.30	81.09	80.15	80.35	215,383
07 Sep 17	80.55000 +1.75	80.65	78.38	79.10	289,670
06 Sep 17	78.80000 -0.40	79.85	78.40	79.50	617,610
05 Sep 17	79.20000 -0.20	79.35	78.20	79.30	312,056
01 Sep 17	79.40000 +0.95	80.10	78.25	78.85	295,635
31 Aug 17	78.45000 +1.40	78.85	77.13	77.50	315,311
30 Aug 17	77.05000 -0.20	77.90	76.60	77.30	291,319
29 Aug 17	77.25000 +1.25	78.25	75.70	75.70	328,468
28 Aug 17	76.00000 +0.70	76.75	75.55	75.55	565,366
25 Aug 17	75.30000 -0.85	76.50	75.05	76.30	453,774
24 Aug 17	76.15000 +0.50	76.45	75.85	75.95	375,905
23 Aug 17	75.65000 -0.45	76.22	75.50	75.90	434,500
22 Aug 17	76.10000 +0.95	76.28	75.20	75.35	385,355
21 Aug 17	75.15000 -0.65	76.95	74.95	75.90	368,987
18 Aug 17	75.80000 -0.25	76.35	75.80	75.95	409,107
17 Aug 17	76.05000 -0.30	76.50	75.85	76.20	327,926
16 Aug 17	76.35000 +0.60	76.85	75.75	75.85	412,589
15 Aug 17	75.75000 +0.00	77.45	75.15	76.15	248,638
14 Aug 17	75.75000 -0.30	77.30	75.75	76.60	533,546
11 Aug 17	76.05000 +1.05	77.20	74.55	74.90	793,707
10 Aug 17	75.00000 -1.65	76.30	74.86	76.15	274,168
09 Aug 17	76.65000 +0.10	77.60	75.85	77.10	355,031
08 Aug 17	76.55000 +0.60	78.15	75.70	75.90	440,304
07 Aug 17	75.95000 +0.75	76.50	74.40	75.05	572,537
04 Aug 17	75.20000 -2.45	77.75	74.90	77.70	424,946
03 Aug 17	77.65000 -0.65	78.25	77.40	78.00	280,038
02 Aug 17	78.30000 +0.10	78.47	77.41	78.35	500,067
01 Aug 17	78.20000 +0.05	78.65	77.40	78.50	485,888
31 Jul 17	78.15000 -0.50	79.40	77.50	78.85	696,247
28 Jul 17	78.65000 -1.20	80.20	78.20	79.75	608,667
27 Jul 17	79.85000 -0.55	81.35	78.55	81.00	987,458
26 Jul 17	80.40000 +9.70	81.30	72.55	74.05	1,903,980
25 Jul 17	70.70000 -1.05	71.81	70.50	71.60	367,794
24 Jul 17	71.75000 +0.50	71.90	70.90	71.45	303,145
21 Jul 17	71.25000 -0.20	72.30	70.95	72.30	450,875
20 Jul 17	71.45000 +1.25	71.70	70.10	70.20	221,799
19 Jul 17	70.20000 +0.20	70.30	69.65	70.00	364,391
18 Jul 17	70.00000 +0.15	70.50	69.80	70.00	223,413
17 Jul 17	69.85000 -0.15	70.60	69.60	70.30	357,117
14 Jul 17	70.00000 -0.10	70.43	69.85	70.20	409,340
13 Jul 17	70.10000 +1.20	70.15	69.00	69.25	384,776
12 Jul 17	68.90000 +1.60	69.05	67.70	67.70	256,868
11 Jul 17	67.30000 +0.10	67.60	66.80	67.30	294,746
10 Jul 17	67.20000 +0.25	68.80	66.95	67.85	320,057
07 Jul 17	66.95000 +0.65	67.15	66.40	66.45	198,921
06 Jul 17	66.30000 -0.60	67.00	66.10	66.60	231,889
05 Jul 17	66.90000 -0.55	67.60	66.70	67.45	174,134
03 Jul 17	67.45000 +0.45	67.95	67.25	67.50	102,213
30 Jun 17	67.00000 +0.15	67.50	66.70	67.15	286,099
29 Jun 17	66.85000 -0.65	67.75	66.10	67.60	221,931
28 Jun 17	67.50000 +1.25	67.65	66.20	66.55	209,845
27 Jun 17	66.25000 -0.10	66.90	65.90	66.20	175,104
26 Jun 17	66.35000 +0.15	66.55	65.70	66.45	386,345
23 Jun 17	66.20000 -0.05	67.10	65.85	66.20	313,857
22 Jun 17	66.25000 -0.65	67.15	66.00	67.05	457,600
21 Jun 17	66.90000 -0.20	67.45	66.70	67.25	207,469
20 Jun 17	67.10000 -0.30	67.85	66.50	67.45	293,978
19 Jun 17	67.40000 +1.45	67.40	65.85	66.05	302,644
16 Jun 17	65.95000 -0.75	66.40	65.80	65.80	541,006
15 Jun 17	66.70000 +0.70	67.40	65.20	65.55	378,200
14 Jun 17	66.00000 -0.45	66.90	65.80	66.50	416,634
13 Jun 17	66.45000 +1.10	66.95	65.30	65.45	521,242
12 Jun 17	65.35000 +0.55	65.85	64.35	64.75	456,234
09 Jun 17	64.80000 -0.80	65.95	64.10	65.90	977,079
08 Jun 17	65.60000 +1.05	66.35	64.45	64.55	1,187,279
07 Jun 17	64.55000 +0.75	64.97	63.65	63.80	346,640
06 Jun 17	63.80000 -1.25	64.55	63.55	64.55	295,703
05 Jun 17	65.05000 -0.10	65.40	64.55	65.30	296,002
02 Jun 17	65.15000 +1.10	65.90	63.95	64.15	328,354
01 Jun 17	64.05000 +0.95	64.40	63.01	63.20	583,914
31 May 17	63.10000 -0.50	63.85	62.65	63.65	731,402
30 May 17	63.60000 +0.90	63.75	62.10	62.65	329,495
26 May 17	62.70000 +0.55	62.75	61.50	62.15	274,751
25 May 17	62.15000 +0.15	62.85	62.00	62.05	312,902
24 May 17	62.00000 +1.20	62.10	60.75	60.95	406,828
23 May 17	60.80000 -0.25	61.10	60.35	61.10	237,258
22 May 17	61.05000 +1.70	61.08	59.40	59.55	366,763
19 May 17	59.35000 -0.65	60.20	59.20	59.80	459,327
18 May 17	60.00000 +0.00	60.15	57.95	59.15	734,479
17 May 17	60.00000 -1.55	60.65	59.95	60.60	493,859
16 May 17	61.55000 +0.70	62.15	61.05	61.10	449,006
15 May 17	60.85000 -0.10	61.45	60.63	61.20	321,194
12 May 17	60.95000 -1.60	62.40	60.90	62.25	446,538
11 May 17	62.55000 -0.30	62.85	62.15	62.50	275,997
10 May 17	62.85000 +0.50	63.13	61.97	62.35	234,492
09 May 17	62.35000 +0.25	62.85	62.00	62.10	211,873
08 May 17	62.10000 +0.90	62.30	61.15	61.85	309,083
05 May 17	61.20000 +0.40	61.30	60.30	60.80	276,515
04 May 17	60.80000 +0.30	60.80	60.30	60.70	162,953
03 May 17	60.50000 +0.35	60.70	59.65	60.05	496,836
02 May 17	60.15000 -0.65	61.20	59.85	61.00	429,213
01 May 17	60.80000 -0.60	61.55	60.50	61.40	502,727
28 Apr 17	61.40000 -0.30	61.90	60.65	61.85	488,760
27 Apr 17	61.70000 +1.40	62.20	60.30	60.65	434,626
26 Apr 17	60.30000 +1.80	61.75	59.20	61.45	1,099,798
25 Apr 17	58.50000 +1.30	59.00	57.65	57.70	484,460
24 Apr 17	57.20000 +0.55	57.70	57.00	57.50	399,538
21 Apr 17	56.65000 -0.45	57.00	56.30	56.90	514,706
20 Apr 17	57.10000 +0.00	57.70	56.85	57.30	313,283
19 Apr 17	57.10000 -0.50	57.90	56.95	57.65	266,738
18 Apr 17	57.60000 +0.30	57.85	56.70	57.25	291,546
17 Apr 17	57.30000 +1.15	57.35	56.20	56.40	250,196
13 Apr 17	56.15000 -0.25	56.70	55.55	56.20	370,503
12 Apr 17	56.40000 +1.00	56.47	55.10	55.35	510,214
11 Apr 17	55.40000 +0.10	55.50	54.90	55.00	439,129
10 Apr 17	55.30000 +0.65	55.95	54.25	54.60	343,233
07 Apr 17	54.65000 +0.75	54.95	53.15	53.55	378,642
06 Apr 17	53.90000 +0.60	54.60	53.10	53.40	292,380
05 Apr 17	53.30000 -0.35	53.85	53.15	53.75	417,645
04 Apr 17	53.65000 +0.55	53.72	53.00	53.05	206,264
03 Apr 17	53.10000 -0.35	53.65	52.70	53.45	416,177
31 Mar 17	53.45000 +0.15	53.75	52.95	53.20	298,706
30 Mar 17	53.30000 -0.05	53.85	52.90	53.35	283,297
29 Mar 17	53.35000 +0.25	53.50	52.75	53.10	151,978
28 Mar 17	53.10000 +0.75	53.25	52.25	52.35	309,181
27 Mar 17	52.35000 +1.05	52.45	47.30	50.00	299,109
24 Mar 17	51.30000 -0.50	52.40	51.05	52.10	334,260
23 Mar 17	51.80000 -0.60	52.60	51.75	52.40	227,359
22 Mar 17	52.40000 +0.40	52.40	51.70	51.90	260,808
21 Mar 17	52.00000 -0.40	52.85	51.60	52.70	269,224
20 Mar 17	52.40000 -0.35	52.75	52.20	52.75	132,393
17 Mar 17	52.75000 +0.30	53.15	52.30	52.75	469,544
16 Mar 17	52.45000 +0.30	52.95	52.25	52.50	261,981
15 Mar 17	52.15000 -1.45	54.00	52.00	53.90	479,757
14 Mar 17	53.60000 +0.60	53.90	52.75	53.40	488,343
13 Mar 17	53.00000 +0.15	53.55	52.40	52.85	341,561
10 Mar 17	52.85000 +0.65	53.15	52.50	52.75	365,224
09 Mar 17	52.20000 +0.25	52.75	51.75	51.95	276,504
08 Mar 17	51.95000 -0.35	53.75	51.90	52.40	279,767
07 Mar 17	52.30000 +0.45	52.70	51.75	51.75	515,232
06 Mar 17	51.85000 -0.75	52.55	51.75	52.20	743,891
03 Mar 17	52.60000 -0.90	53.80	52.30	53.35	1,024,630
02 Mar 17	53.50000 -0.85	54.15	52.85	54.10	398,178
01 Mar 17	54.35000 +0.90	54.90	53.35	54.05	349,816
28 Feb 17	53.45000 +0.85	54.97	52.80	53.00	657,720
27 Feb 17	52.60000 +0.60	52.75	51.60	51.80	367,709
24 Feb 17	52.00000 +0.70	52.35	50.39	50.75	390,191
23 Feb 17	51.30000 -0.15	51.95	51.15	51.80	387,538
22 Feb 17	51.45000 -0.45	51.95	51.35	51.55	523,858
21 Feb 17	51.90000 -0.85	53.00	51.85	52.80	566,167
17 Feb 17	52.75000 -0.20	52.90	52.05	52.75	282,173
16 Feb 17	52.95000 -0.30	53.20	52.30	53.10	310,327
15 Feb 17	53.25000 -0.15	53.50	52.72	53.00	222,423
14 Feb 17	53.40000 +0.00	53.90	52.90	53.40	231,024
13 Feb 17	53.40000 +0.95	53.70	52.55	52.55	395,428
10 Feb 17	52.45000 +1.85	52.85	50.90	50.95	496,596
09 Feb 17	50.60000 +0.65	50.95	49.75	50.00	347,268
08 Feb 17	49.95000 +6.35	50.11	45.85	46.35	711,962
07 Feb 17	43.60000 -0.55	44.15	42.95	44.05	340,971
06 Feb 17	44.15000 +0.05	44.20	43.60	43.90	298,839
03 Feb 17	44.10000 +1.25	44.40	43.00	43.10	249,054
02 Feb 17	42.85000 -0.35	43.35	42.55	43.15	211,636
01 Feb 17	43.20000 -1.30	44.70	43.00	44.70	201,192
31 Jan 17	44.50000 +0.65	44.58	43.35	43.65	190,372
30 Jan 17	43.85000 +0.00	43.95	42.95	43.65	134,123
27 Jan 17	43.85000 +0.40	43.95	43.15	43.40	87,995
26 Jan 17	43.45000 -1.05	44.55	43.35	44.45	346,434
25 Jan 17	44.50000 -0.25	45.10	44.40	44.90	253,521
24 Jan 17	44.75000 +1.75	44.75	43.00	43.00	209,285
23 Jan 17	43.00000 -0.05	43.25	42.28	42.90	137,030
20 Jan 17	43.05000 +0.15	43.60	42.65	42.90	207,447
19 Jan 17	42.90000 -0.30	43.40	42.65	43.10	273,117
18 Jan 17	43.20000 +0.75	43.25	42.30	42.65	213,492
17 Jan 17	42.45000 -0.55	43.00	42.05	42.80	202,324
13 Jan 17	43.00000 +0.65	43.05	42.42	42.50	115,353
12 Jan 17	42.35000 +0.10	42.40	41.35	42.10	220,286
11 Jan 17	42.25000 -0.35	42.45	41.70	42.45	178,776
10 Jan 17	42.60000 +0.65	42.70	41.95	41.95	162,781
09 Jan 17	41.95000 +0.30	42.03	41.25	41.55	177,779
06 Jan 17	41.65000 +0.35	42.00	41.10	41.30	251,512
05 Jan 17	41.30000 -0.40	41.80	40.95	41.65	167,509
04 Jan 17	41.70000 -0.05	42.15	41.53	41.95	280,499
03 Jan 17	41.75000 +0.50	42.20	41.35	41.70	279,805
30 Dec 16	41.25000 -0.50	41.90	41.08	41.75	121,554
29 Dec 16	41.75000 +0.65	41.75	41.13	41.20	177,996
28 Dec 16	41.10000 -0.90	41.95	41.05	41.95	155,087
27 Dec 16	42.00000 -0.15	42.45	41.85	42.25	127,475
23 Dec 16	42.15000 +0.45	42.15	41.45	41.70	81,850
22 Dec 16	41.70000 -0.45	42.30	41.10	42.15	132,327
21 Dec 16	42.15000 +0.15	42.40	41.51	42.10	160,585
20 Dec 16	42.00000 +0.15	42.05	40.95	41.80	256,380
19 Dec 16	41.85000 -0.70	42.80	41.85	42.70	254,097
16 Dec 16	42.55000 -0.05	42.75	42.05	42.75	722,805
15 Dec 16	42.60000 +0.45	42.75	41.80	42.25	211,720
14 Dec 16	42.15000 -0.25	42.75	41.80	42.45	249,029
13 Dec 16	42.40000 +0.85	42.90	41.75	41.75	351,748
12 Dec 16	41.55000 +0.80	42.10	40.85	41.50	486,903
09 Dec 16	40.75000 -0.55	41.35	40.60	41.35	256,997
08 Dec 16	41.30000 +0.70	41.35	40.25	40.50	313,919
07 Dec 16	40.60000 +0.65	40.70	39.60	40.10	322,788
06 Dec 16	39.95000 +0.90	40.20	38.80	39.15	467,629
05 Dec 16	39.05000 +0.15	39.55	38.90	39.30	372,758
02 Dec 16	38.90000 +0.05	39.40	38.48	38.95	363,070
01 Dec 16	38.85000 -1.55	40.65	38.75	40.45	561,783
30 Nov 16	40.40000 -0.30	41.38	40.35	41.00	321,975
29 Nov 16	40.70000 -1.50	42.20	40.45	42.00	719,282
28 Nov 16	42.20000 -2.90	44.55	42.05	43.95	517,437
25 Nov 16	45.10000 +0.85	45.10	44.30	44.30	98,576
23 Nov 16	44.25000 +1.00	44.45	43.15	43.15	367,849
22 Nov 16	43.25000 +0.50	43.35	42.40	42.70	204,443
21 Nov 16	42.75000 +0.25	42.85	42.25	42.45	154,421
18 Nov 16	42.50000 -0.35	43.00	42.20	42.85	306,090
17 Nov 16	42.85000 +0.90	42.85	41.70	41.95	258,133
16 Nov 16	41.95000 +0.25	42.40	41.60	41.65	627,505
15 Nov 16	41.70000 +0.05	42.00	41.05	41.65	263,686
14 Nov 16	41.65000 -0.45	43.45	41.55	42.65	509,019
11 Nov 16	42.10000 -0.45	43.10	41.85	42.65	492,371
10 Nov 16	42.55000 +0.80	43.05	41.65	42.10	532,278
09 Nov 16	41.75000 +1.45	42.00	39.41	40.00	398,146
08 Nov 16	40.30000 +0.30	41.15	39.90	40.00	285,601
07 Nov 16	40.00000 +0.60	40.85	39.60	40.00	435,678
04 Nov 16	39.40000 +0.50	39.88	38.55	39.10	414,621
03 Nov 16	38.90000 +0.30	39.10	38.70	38.85	414,527
02 Nov 16	38.60000 -0.35	39.25	38.55	38.95	367,191
01 Nov 16	38.95000 -0.60	39.80	38.55	39.75	401,283
31 Oct 16	39.55000 -0.09	40.00	39.33	39.70	442,808
28 Oct 16	39.64000 -1.00	40.17	39.45	39.69	543,961
27 Oct 16	40.64000 +1.40	40.99	39.16	39.54	2,130,024
26 Oct 16	39.24000 +1.85	39.30	37.54	38.35	621,853
25 Oct 16	37.39000 +0.32	37.75	36.91	37.00	278,904
24 Oct 16	37.07000 +0.23	37.22	36.98	37.03	178,812
21 Oct 16	36.84000 +0.21	36.87	36.24	36.30	201,758
20 Oct 16	36.63000 -0.20	36.97	36.52	36.69	159,659
19 Oct 16	36.83000 -0.16	37.07	36.60	37.07	316,688
18 Oct 16	36.99000 +0.12	37.42	36.65	37.09	606,276
17 Oct 16	36.87000 -0.17	37.27	36.84	36.98	208,896
14 Oct 16	37.04000 -0.21	37.85	37.04	37.46	261,235
13 Oct 16	37.25000 -0.45	37.60	37.07	37.33	344,546
12 Oct 16	37.70000 +0.33	37.85	37.29	37.43	320,508
11 Oct 16	37.37000 -0.02	37.65	36.80	37.35	321,313
10 Oct 16	37.39000 +0.41	37.71	37.24	37.24	240,010
07 Oct 16	36.98000 -1.10	38.06	36.82	38.06	328,185
06 Oct 16	38.08000 +0.92	38.16	37.06	37.17	360,926
05 Oct 16	37.16000 +0.42	37.41	36.78	36.92	347,476
04 Oct 16	36.74000 -0.70	37.58	36.58	37.45	198,727
03 Oct 16	37.44000 +0.36	37.49	36.84	37.02	323,373
30 Sep 16	37.08000 +0.81	37.23	36.26	36.38	222,508
29 Sep 16	36.27000 -0.34	36.98	36.27	36.56	280,598
28 Sep 16	36.61000 +0.38	36.65	36.25	36.29	193,077
27 Sep 16	36.23000 -0.02	36.52	36.04	36.20	199,100
26 Sep 16	36.25000 -0.65	36.80	36.24	36.79	175,425
23 Sep 16	36.90000 -0.97	37.57	36.82	37.57	317,455
22 Sep 16	37.87000 +1.01	37.92	36.90	36.99	410,627
21 Sep 16	36.86000 +0.75	37.00	36.01	36.37	443,235
20 Sep 16	36.11000 +0.00	36.39	36.01	36.17	294,200
19 Sep 16	36.11000 +1.17	36.50	35.25	35.25	722,854
16 Sep 16	34.94000 +0.02	35.44	34.72	35.34	1,483,255
15 Sep 16	34.92000 +0.65	34.93	34.21	34.32	345,028
14 Sep 16	34.27000 -0.16	34.64	33.99	34.53	514,058
13 Sep 16	34.43000 -0.39	34.82	34.00	34.59	518,267
12 Sep 16	34.82000 -0.14	34.94	34.22	34.65	423,977
09 Sep 16	34.96000 -0.87	35.54	34.93	35.45	363,437
08 Sep 16	35.83000 +0.04	36.06	35.63	35.75	238,420
07 Sep 16	35.79000 -0.55	36.46	35.76	36.32	394,218
06 Sep 16	36.34000 -0.29	36.84	36.14	36.63	313,005
02 Sep 16	36.63000 +0.05	36.89	36.47	36.81	173,920
01 Sep 16	36.58000 +0.08	36.78	36.40	36.54	229,251
31 Aug 16	36.50000 -0.68	37.20	36.18	37.15	332,141
30 Aug 16	37.18000 -0.08	37.47	37.03	37.26	207,084
29 Aug 16	37.26000 +0.22	37.37	37.02	37.02	208,164
26 Aug 16	37.04000 -0.60	37.75	36.90	37.63	232,968
25 Aug 16	37.64000 +0.18	37.84	37.32	37.39	236,567
24 Aug 16	37.46000 +0.10	37.69	37.19	37.40	202,378
23 Aug 16	37.36000 +0.45	37.48	36.90	36.99	188,525
22 Aug 16	36.91000 -0.14	37.33	36.72	36.95	281,409
19 Aug 16	37.05000 +0.04	37.47	36.87	36.92	356,033
18 Aug 16	37.01000 -0.01	37.19	36.57	36.98	483,513
17 Aug 16	37.02000 -0.22	37.37	36.88	37.21	390,092
16 Aug 16	37.24000 +0.14	37.41	36.83	37.05	971,987
15 Aug 16	37.10000 -0.23	37.45	37.05	37.35	707,036
12 Aug 16	37.33000 -0.17	37.85	37.05	37.32	464,945
11 Aug 16	37.50000 +0.57	37.61	36.93	36.93	1,605,012
10 Aug 16	36.93000 +0.47	37.09	36.35	36.37	392,972
09 Aug 16	36.46000 -0.07	36.75	36.24	36.64	794,249
08 Aug 16	36.53000 +0.46	36.80	35.94	36.12	231,205
05 Aug 16	36.07000 +0.40	36.52	35.79	35.90	450,594
04 Aug 16	35.67000 +0.51	36.32	35.30	35.42	590,833
03 Aug 16	35.16000 +2.00	35.23	33.45	33.54	797,226
02 Aug 16	33.16000 +0.18	33.31	32.94	33.00	433,537
01 Aug 16	32.98000 +0.16	33.22	32.46	32.81	482,647
29 Jul 16	32.82000 +0.13	32.90	32.46	32.61	415,603
28 Jul 16	32.69000 +0.69	33.18	31.89	32.44	374,225
27 Jul 16	32.00000 +0.29	32.05	31.54	31.69	344,558
26 Jul 16	31.71000 +0.48	31.78	31.26	31.32	253,084
25 Jul 16	31.23000 +0.37	31.26	30.59	30.76	298,291
22 Jul 16	30.86000 +0.32	31.01	29.87	30.46	398,182
21 Jul 16	30.54000 -0.21	31.00	30.43	30.79	219,023
20 Jul 16	30.75000 +0.28	30.77	30.33	30.47	172,789
19 Jul 16	30.47000 +0.49	30.87	30.30	30.30	271,005
18 Jul 16	29.98000 -0.20	30.30	29.83	30.08	218,256
15 Jul 16	30.18000 +0.32	30.19	29.82	30.00	222,717
14 Jul 16	29.86000 +0.21	30.00	29.72	29.88	226,823
13 Jul 16	29.65000 +0.26	29.80	29.41	29.48	192,627
12 Jul 16	29.39000 +0.54	29.62	29.04	29.08	205,126
11 Jul 16	28.85000 +0.73	28.93	28.16	28.28	457,792
08 Jul 16	28.12000 +0.41	28.20	27.26	27.70	645,874
07 Jul 16	27.71000 -0.04	27.95	26.96	27.85	481,405
06 Jul 16	27.75000 +0.01	27.97	27.45	27.56	208,587
05 Jul 16	27.74000 -0.53	28.16	27.65	28.16	219,811
01 Jul 16	28.27000 -0.22	28.67	28.10	28.51	234,300
30 Jun 16	28.49000 +0.35	28.52	28.15	28.25	855,458
29 Jun 16	28.14000 +0.62	28.18	27.65	27.84	191,935
28 Jun 16	27.52000 +0.52	27.87	27.10	27.33	653,524
27 Jun 16	27.00000 -0.71	27.34	26.86	27.34	356,436
24 Jun 16	27.71000 -1.49	28.15	27.12	27.83	660,636
23 Jun 16	29.20000 +0.76	29.21	28.56	28.63	392,225
22 Jun 16	28.44000 -0.49	28.89	28.43	28.88	261,601
21 Jun 16	28.93000 -0.21	29.13	28.63	29.13	285,369
20 Jun 16	29.14000 +0.14	29.63	29.14	29.53	304,951
17 Jun 16	29.00000 -0.04	29.10	28.65	29.10	447,691
16 Jun 16	29.04000 +0.06	29.09	28.38	28.83	266,809
15 Jun 16	28.98000 -0.32	29.42	28.96	29.42	206,728
14 Jun 16	29.30000 +0.43	29.53	28.92	29.02	277,301
13 Jun 16	28.87000 -0.61	29.50	28.79	29.35	227,520
10 Jun 16	29.48000 -0.39	29.83	29.31	29.65	343,780
09 Jun 16	29.87000 -0.30	30.05	29.81	30.03	176,382
08 Jun 16	30.17000 -0.04	30.26	29.94	30.22	192,798
07 Jun 16	30.21000 -0.17	30.58	30.16	30.42	156,514
06 Jun 16	30.38000 +0.35	30.53	30.07	30.07	185,736
03 Jun 16	30.03000 -0.21	30.20	29.91	30.20	226,886
02 Jun 16	30.24000 +0.81	30.25	29.36	29.36	338,296
01 Jun 16	29.43000 +0.28	29.58	29.00	29.04	278,289
31 May 16	29.15000 +0.07	29.46	28.83	29.11	421,046
27 May 16	29.08000 +0.22	29.27	28.73	28.89	234,558
26 May 16	28.86000 +0.02	29.06	28.73	28.87	213,195
25 May 16	28.84000 -0.01	28.98	28.69	28.93	206,326
24 May 16	28.85000 +0.67	28.97	28.16	28.37	335,458
23 May 16	28.18000 -0.41	28.62	28.07	28.56	306,051
20 May 16	28.59000 +0.41	28.89	28.27	28.32	211,699
19 May 16	28.18000 -0.63	28.91	28.07	28.56	169,721
18 May 16	28.81000 +0.22	29.06	28.44	28.54	164,933
17 May 16	28.59000 -0.28	29.09	28.31	28.82	318,654
16 May 16	28.87000 -0.06	29.26	28.57	28.84	221,124
13 May 16	28.93000 -0.43	29.38	28.82	29.28	151,880
12 May 16	29.36000 +0.08	29.56	29.00	29.48	203,573
11 May 16	29.28000 -0.76	30.03	29.25	29.92	174,866
10 May 16	30.04000 +0.77	30.11	29.24	29.34	309,842
09 May 16	29.27000 -0.38	29.80	29.01	29.61	259,847
06 May 16	29.65000 +0.05	29.79	28.90	29.49	302,645
05 May 16	29.60000 +0.09	30.30	29.49	29.61	453,131
04 May 16	29.51000 +0.01	30.20	29.21	29.44	703,770
03 May 16	29.50000 -4.44	33.12	28.43	33.00	1,177,495
02 May 16	33.94000 +0.10	34.09	33.76	33.96	350,403
29 Apr 16	33.84000 -0.22	34.10	33.72	34.02	178,914
28 Apr 16	34.06000 -0.67	34.59	34.02	34.57	146,811
27 Apr 16	34.73000 +0.04	34.94	34.43	34.67	125,798
26 Apr 16	34.69000 +0.23	34.71	34.47	34.61	190,758
25 Apr 16	34.46000 +0.02	34.70	34.26	34.36	226,341
22 Apr 16	34.44000 +0.15	34.53	34.10	34.23	280,032
21 Apr 16	34.29000 -0.89	35.10	34.26	35.10	178,635
20 Apr 16	35.18000 -0.03	35.28	34.91	35.22	198,183
19 Apr 16	35.21000 +0.29	35.35	34.95	35.09	336,089
18 Apr 16	34.92000 +0.20	34.94	34.44	34.62	398,369
15 Apr 16	34.72000 +0.53	34.78	34.12	34.18	269,400
14 Apr 16	34.19000 -0.29	34.56	33.87	34.52	328,576
13 Apr 16	34.48000 +1.19	34.50	33.48	33.62	511,210
12 Apr 16	33.29000 +0.46	33.49	32.77	32.91	319,297
11 Apr 16	32.83000 +0.00	33.11	32.53	32.83	269,182
08 Apr 16	32.83000 +0.13	33.20	32.70	32.88	119,026
07 Apr 16	32.70000 -0.38	33.02	32.51	32.84	146,094
06 Apr 16	33.08000 -0.10	33.19	32.82	33.16	220,149
05 Apr 16	33.18000 -0.30	33.44	32.94	33.27	203,169
04 Apr 16	33.48000 -0.47	33.95	33.42	33.95	280,258
01 Apr 16	33.95000 +0.36	34.00	33.15	33.35	324,208
31 Mar 16	33.59000 -0.39	33.99	33.44	33.91	180,172
30 Mar 16	33.98000 +0.14	34.13	33.85	33.99	268,213
29 Mar 16	33.84000 +1.16	33.84	32.35	32.55	345,552
28 Mar 16	32.68000 +0.43	32.78	32.20	32.35	238,064
24 Mar 16	32.25000 -0.12	32.43	32.00	32.15	171,429
23 Mar 16	32.37000 +0.20	32.66	31.96	32.05	270,632
22 Mar 16	32.17000 -0.14	32.20	31.93	32.10	196,379
21 Mar 16	32.31000 -0.18	32.42	31.85	32.42	152,852
18 Mar 16	32.49000 +0.53	32.51	31.98	32.17	525,110
17 Mar 16	31.96000 +0.99	32.07	30.90	30.97	361,196
16 Mar 16	30.97000 +0.51	31.05	30.31	30.31	264,904
15 Mar 16	30.46000 +0.45	30.47	29.37	29.84	248,887
14 Mar 16	30.01000 -0.21	30.22	29.68	30.05	169,016
11 Mar 16	30.22000 +0.50	30.31	29.80	29.93	215,187
10 Mar 16	29.72000 -0.16	29.97	29.26	29.92	260,544
09 Mar 16	29.88000 +0.55	29.93	29.34	29.46	262,005
08 Mar 16	29.33000 -0.84	30.01	29.32	29.93	388,364
07 Mar 16	30.17000 +0.07	30.22	29.73	30.00	441,867
04 Mar 16	30.10000 +0.29	30.91	29.57	29.81	841,366
03 Mar 16	29.81000 -0.19	30.00	29.70	30.00	352,370
02 Mar 16	30.00000 +0.45	30.00	29.31	29.44	336,765
01 Mar 16	29.55000 +0.30	29.92	29.36	29.48	281,724
29 Feb 16	29.25000 -0.23	29.63	29.21	29.45	304,266
26 Feb 16	29.48000 +0.25	29.56	29.15	29.34	217,650
25 Feb 16	29.23000 +0.01	29.29	29.05	29.22	177,793
24 Feb 16	29.22000 -0.21	29.34	28.86	29.10	152,578
23 Feb 16	29.43000 -0.01	29.67	29.27	29.27	159,949
22 Feb 16	29.44000 +0.20	29.82	29.30	29.50	247,151
19 Feb 16	29.24000 -0.18	29.48	29.08	29.37	156,534
18 Feb 16	29.42000 +0.06	29.57	29.28	29.45	155,202
17 Feb 16	29.36000 +0.14	29.69	29.28	29.36	199,078
16 Feb 16	29.22000 +0.56	29.57	28.65	29.07	270,186
12 Feb 16	28.66000 +0.28	29.14	28.09	28.63	201,575
11 Feb 16	28.38000 -0.51	28.98	28.26	28.42	133,358
10 Feb 16	28.89000 -0.37	29.62	28.86	29.47	192,996
09 Feb 16	29.26000 -0.29	29.59	29.04	29.23	206,195
08 Feb 16	29.55000 +0.65	29.60	28.58	28.62	291,983
05 Feb 16	28.90000 -1.15	30.00	28.59	29.85	259,180
04 Feb 16	30.05000 +1.12	31.10	29.77	29.87	293,813
03 Feb 16	28.93000 +0.34	29.03	28.52	28.87	247,450
02 Feb 16	28.59000 -0.51	28.98	28.46	28.86	205,345
01 Feb 16	29.10000 -0.30	29.30	28.72	29.16	211,565
29 Jan 16	29.40000 +1.19	29.44	28.20	28.28	404,149
28 Jan 16	28.21000 +0.24	28.41	28.03	28.24	228,283
27 Jan 16	27.97000 +0.51	28.16	27.20	27.33	316,095
26 Jan 16	27.46000 +0.62	27.46	26.90	26.99	205,278
25 Jan 16	26.84000 -0.74	27.69	26.75	27.54	185,763
22 Jan 16	27.58000 +0.60	27.61	27.05	27.33	192,105
21 Jan 16	26.98000 -0.45	27.94	26.77	27.58	361,313
20 Jan 16	27.43000 +0.59	27.74	26.15	26.51	287,185
19 Jan 16	26.84000 -0.13	27.40	26.55	27.27	262,352
15 Jan 16	26.97000 +0.07	27.09	25.96	26.21	277,185
14 Jan 16	26.90000 +0.86	27.07	25.93	26.18	214,168
13 Jan 16	26.04000 -0.82	27.10	25.87	27.03	166,246
12 Jan 16	26.86000 -0.04	27.35	26.48	27.09	150,303
11 Jan 16	26.90000 +0.00	27.10	26.47	26.99	174,708
08 Jan 16	26.90000 -0.52	27.71	26.85	27.50	250,385
07 Jan 16	27.42000 -0.92	28.08	27.31	27.85	218,843
06 Jan 16	28.34000 -0.44	28.85	28.02	28.40	265,089
05 Jan 16	28.78000 +0.12	28.88	28.52	28.88	195,060
04 Jan 16	28.66000 -0.20	28.93	28.00	28.28	303,582
31 Dec 15	28.86000 -0.88	29.58	28.51	29.58	312,868
30 Dec 15	29.74000 +0.20	29.94	29.45	29.48	128,330
29 Dec 15	29.54000 +0.26	29.70	29.41	29.48	156,850
28 Dec 15	29.28000 -0.39	29.61	28.98	29.50	135,024
24 Dec 15	29.67000 +0.09	29.88	29.45	29.53	44,747
23 Dec 15	29.58000 +0.33	29.67	29.26	29.41	91,888
22 Dec 15	29.25000 +0.03	29.37	28.92	29.37	186,657
21 Dec 15	29.22000 +0.61	29.26	28.63	28.82	176,322
18 Dec 15	28.61000 -0.51	29.06	28.61	28.99	529,979
17 Dec 15	29.12000 -0.63	29.97	29.10	29.81	202,708
16 Dec 15	29.75000 +0.35	29.86	29.39	29.61	131,742
15 Dec 15	29.40000 +0.18	29.66	29.23	29.44	184,245
14 Dec 15	29.22000 -0.52	29.75	29.12	29.71	228,350
11 Dec 15	29.74000 -0.91	30.30	29.63	30.16	129,874
10 Dec 15	30.65000 -0.19	31.14	30.56	30.82	112,114
09 Dec 15	30.84000 +0.43	30.93	29.97	30.36	333,778
08 Dec 15	30.41000 -0.57	31.02	30.35	30.74	131,818
07 Dec 15	30.98000 -0.19	31.17	30.77	31.03	227,980
04 Dec 15	31.17000 +0.45	31.57	30.70	30.78	342,569
03 Dec 15	30.72000 -0.60	31.61	30.62	31.41	181,888
02 Dec 15	31.32000 -0.78	32.27	31.28	32.10	229,934
01 Dec 15	32.10000 -0.08	32.51	31.98	32.28	176,436
30 Nov 15	32.18000 -0.03	32.78	32.15	32.24	256,725
27 Nov 15	32.21000 -0.01	32.33	31.96	32.20	47,479
25 Nov 15	32.22000 +0.13	32.41	31.99	32.41	127,168
24 Nov 15	32.09000 +0.14	32.14	31.35	31.73	170,515
23 Nov 15	31.95000 +0.06	32.13	31.65	31.92	194,063
20 Nov 15	31.89000 +0.27	31.98	31.54	31.79	184,352
19 Nov 15	31.62000 +0.01	31.65	31.33	31.59	221,653
18 Nov 15	31.61000 +0.51	31.66	30.67	31.18	246,390
17 Nov 15	31.10000 +0.26	31.35	30.73	30.92	314,886
16 Nov 15	30.84000 +0.05	30.89	30.46	30.70	216,168
13 Nov 15	30.79000 +0.14	30.99	30.50	30.50	273,413
12 Nov 15	30.65000 -0.37	31.03	30.59	30.78	255,246
11 Nov 15	31.02000 +0.43	31.10	30.40	30.73	256,650
10 Nov 15	30.59000 -0.02	30.68	30.20	30.46	142,802
09 Nov 15	30.61000 -0.65	31.15	30.49	31.15	129,631
06 Nov 15	31.26000 +0.65	31.29	30.31	30.49	178,178
05 Nov 15	30.61000 -0.02	30.82	30.48	30.69	186,251
04 Nov 15	30.63000 -0.50	31.16	30.56	31.16	162,749
03 Nov 15	31.13000 -0.41	31.61	30.95	31.46	277,668
02 Nov 15	31.54000 +0.56	31.69	30.88	31.09	445,967
30 Oct 15	30.98000 -1.48	33.37	30.73	32.22	361,123
29 Oct 15	32.46000 -0.15	33.06	32.31	32.52	366,673
28 Oct 15	32.61000 +0.78	32.61	31.56	31.88	466,297
27 Oct 15	31.83000 +0.22	31.86	31.40	31.46	387,033
26 Oct 15	31.61000 +0.32	31.82	31.20	31.34	546,921
23 Oct 15	31.29000 +0.72	31.31	30.75	30.81	226,391
22 Oct 15	30.57000 +0.08	30.94	30.33	30.63	280,746
21 Oct 15	30.49000 -0.67	31.41	30.48	31.26	165,792
20 Oct 15	31.16000 -0.07	31.25	31.03	31.18	145,874
19 Oct 15	31.23000 +0.27	31.28	30.86	30.86	156,443
16 Oct 15	30.96000 -0.18	31.25	30.70	31.24	193,765
15 Oct 15	31.14000 +0.63	31.15	30.44	30.69	195,204
14 Oct 15	30.51000 +0.38	30.59	29.96	30.14	235,711
13 Oct 15	30.13000 -0.07	30.47	30.05	30.08	184,451
12 Oct 15	30.20000 +0.42	30.21	29.69	29.80	171,852
09 Oct 15	29.78000 +0.52	29.82	29.11	29.32	191,117
08 Oct 15	29.26000 +0.54	29.30	28.59	28.64	212,161
07 Oct 15	28.72000 -0.63	29.63	28.58	29.50	297,090
06 Oct 15	29.35000 -0.35	29.66	28.09	28.38	383,260
05 Oct 15	29.70000 +1.29	29.76	28.83	28.94	417,076
02 Oct 15	28.41000 +0.64	28.49	27.03	27.44	554,570
01 Oct 15	27.77000 +0.76	27.80	26.87	27.03	760,930
30 Sep 15	27.01000 +0.51	27.04	26.62	26.69	825,548
29 Sep 15	26.50000 +0.01	26.76	26.28	26.59	408,326
28 Sep 15	26.49000 -0.47	26.93	26.35	26.84	315,575
25 Sep 15	26.96000 +0.87	27.03	26.25	26.34	449,939
24 Sep 15	26.09000 -0.30	26.47	25.80	26.19	342,551
23 Sep 15	26.39000 -0.20	26.74	26.25	26.60	288,936
22 Sep 15	26.59000 -0.41	26.90	26.44	26.81	374,391
21 Sep 15	27.00000 +0.31	27.35	26.86	26.86	420,972
18 Sep 15	26.69000 -1.12	27.59	26.63	27.41	505,295
17 Sep 15	27.81000 -0.41	28.33	27.78	28.23	160,998
16 Sep 15	28.22000 +0.87	28.26	27.45	27.45	232,491
15 Sep 15	27.35000 +0.14	27.45	27.05	27.26	317,241
14 Sep 15	27.21000 -0.19	27.58	27.11	27.41	109,713
11 Sep 15	27.40000 +0.01	27.51	27.11	27.39	300,429
10 Sep 15	27.39000 -0.30	27.73	27.22	27.62	187,009
09 Sep 15	27.69000 +0.10	28.05	27.55	27.83	254,996
08 Sep 15	27.59000 +0.38	27.74	27.42	27.48	210,953
04 Sep 15	27.21000 -0.45	27.57	27.15	27.26	143,801
03 Sep 15	27.66000 +0.02	27.88	27.56	27.67	211,614
02 Sep 15	27.64000 +0.15	27.88	27.50	27.80	271,301
01 Sep 15	27.49000 -1.17	28.42	27.37	28.19	246,918
31 Aug 15	28.66000 -0.06	28.79	28.43	28.53	215,577
28 Aug 15	28.72000 +0.14	28.78	28.46	28.54	225,111
27 Aug 15	28.58000 +0.50	28.80	27.97	28.35	269,019
26 Aug 15	28.08000 +0.80	28.12	27.38	27.72	289,955
25 Aug 15	27.28000 -0.43	28.41	27.25	28.39	263,144
24 Aug 15	27.71000 -1.03	28.51	27.00	27.76	400,180
21 Aug 15	28.74000 -0.67	29.34	28.50	28.90	493,222
20 Aug 15	29.41000 -0.64	30.12	29.36	29.77	242,238
19 Aug 15	30.05000 -0.40	30.38	29.74	30.27	243,951
18 Aug 15	30.45000 -0.33	30.80	30.30	30.71	181,190
17 Aug 15	30.78000 +0.42	30.89	29.84	30.27	421,376
14 Aug 15	30.36000 +0.77	30.49	29.63	29.63	806,232
13 Aug 15	29.59000 +0.05	29.73	29.27	29.66	247,737
12 Aug 15	29.54000 -0.26	29.73	29.01	29.57	222,187
11 Aug 15	29.80000 -0.59	30.21	29.65	30.21	172,034
10 Aug 15	30.39000 +0.58	30.41	29.71	29.89	258,420
07 Aug 15	29.81000 -0.36	30.33	29.65	30.04	217,321
06 Aug 15	30.17000 -0.01	30.28	29.87	30.21	247,453
05 Aug 15	30.18000 -0.72	31.08	29.99	31.08	379,471
04 Aug 15	30.90000 +0.22	31.13	30.66	30.66	328,616
03 Aug 15	30.68000 -0.55	31.24	30.56	31.22	324,622
31 Jul 15	31.23000 +0.70	31.76	30.49	30.69	478,303
30 Jul 15	30.53000 +0.37	30.69	29.05	29.62	597,635
29 Jul 15	30.16000 +0.74	30.77	29.17	29.39	354,375
28 Jul 15	29.42000 +0.44	29.51	28.52	29.10	392,874
27 Jul 15	28.98000 +0.20	29.07	28.31	28.66	902,841
24 Jul 15	28.78000 -0.22	29.04	28.60	28.93	378,587
23 Jul 15	29.00000 -0.05	29.39	28.87	29.16	347,654
22 Jul 15	29.05000 +0.00	29.07	28.83	28.91	197,617
21 Jul 15	29.05000 -0.10	29.43	28.96	29.10	162,797
20 Jul 15	29.15000 -0.18	29.35	29.06	29.35	164,867
17 Jul 15	29.33000 -0.03	29.33	29.17	29.32	224,456
16 Jul 15	29.36000 +0.12	29.64	29.33	29.34	194,017
15 Jul 15	29.24000 -0.26	29.54	29.18	29.48	219,878
14 Jul 15	29.50000 +0.07	29.66	29.24	29.40	318,695
13 Jul 15	29.43000 +0.26	29.57	29.17	29.34	251,863
10 Jul 15	29.17000 +0.28	29.26	29.06	29.08	201,376
09 Jul 15	28.89000 -0.31	29.51	28.87	29.38	208,277
08 Jul 15	29.20000 -0.19	29.48	28.91	29.20	397,082
07 Jul 15	29.39000 -0.22	29.61	29.18	29.61	327,877
06 Jul 15	29.61000 +0.09	29.63	29.32	29.36	322,976
02 Jul 15	29.52000 -0.03	29.69	29.39	29.69	202,376
01 Jul 15	29.55000 +0.12	29.93	29.47	29.72	289,623
30 Jun 15	29.43000 -0.03	29.77	29.27	29.77	435,968
29 Jun 15	29.46000 -0.69	30.18	29.42	29.95	229,646
26 Jun 15	30.15000 +0.02	30.39	30.08	30.23	1,275,178
25 Jun 15	30.13000 +0.01	30.23	29.89	30.23	385,430
24 Jun 15	30.12000 -0.60	30.73	30.11	30.65	241,246
23 Jun 15	30.72000 +0.05	30.81	30.47	30.71	306,624
22 Jun 15	30.67000 -0.14	31.03	30.64	30.90	179,851
19 Jun 15	30.81000 +0.11	30.95	30.50	30.70	461,723
18 Jun 15	30.70000 -0.06	30.96	30.57	30.86	336,930
17 Jun 15	30.76000 -0.50	31.56	30.65	31.33	314,286
16 Jun 15	31.26000 +0.00	31.63	30.92	31.28	292,407
15 Jun 15	31.26000 -0.24	31.34	30.93	31.20	285,769
12 Jun 15	31.50000 -0.26	31.80	31.38	31.71	268,258
11 Jun 15	31.76000 -0.03	31.96	31.55	31.80	253,001
10 Jun 15	31.79000 +0.10	32.22	31.70	31.89	300,740
09 Jun 15	31.69000 -0.10	31.99	31.64	31.83	135,187
08 Jun 15	31.79000 -0.31	32.13	31.75	32.12	261,233
05 Jun 15	32.10000 -0.03	32.25	31.88	32.13	164,602
04 Jun 15	32.13000 -0.51	32.59	31.89	32.47	313,261
03 Jun 15	32.64000 +0.49	32.90	32.17	32.17	356,834
02 Jun 15	32.15000 -0.12	32.54	32.12	32.13	248,315
01 Jun 15	32.27000 +0.31	32.53	31.86	32.12	493,927
29 May 15	31.96000 -0.16	32.26	31.66	32.10	283,877
28 May 15	32.12000 +0.01	32.26	31.86	32.09	275,392
27 May 15	32.11000 +0.07	32.37	31.97	32.13	231,408
26 May 15	32.04000 -0.01	32.23	31.91	32.00	320,096
22 May 15	32.05000 +0.00	32.11	31.68	32.10	1,084,655
21 May 15	32.05000 +0.10	32.31	31.90	32.00	694,547
20 May 15	31.95000 -0.48	32.69	31.95	32.37	801,337
19 May 15	32.43000 -0.70	33.18	32.27	33.13	774,672
18 May 15	33.13000 -0.20	33.28	32.84	32.93	634,957
15 May 15	33.33000 -0.21	33.62	32.99	33.58	529,817
14 May 15	33.54000 +0.40	33.55	33.11	33.14	339,542
13 May 15	33.14000 +0.04	33.54	33.04	33.10	597,422
12 May 15	33.10000 -0.03	33.29	32.70	33.08	579,905
11 May 15	33.13000 +0.33	33.56	32.67	32.76	672,179
08 May 15	32.80000 +0.24	32.99	32.58	32.85	604,894
07 May 15	32.56000 -0.23	33.00	32.35	32.77	666,530
06 May 15	32.79000 +0.78	32.81	31.78	31.84	919,554
05 May 15	32.01000 +1.40	33.20	31.79	33.14	2,888,911
04 May 15	30.61000 +0.32	31.24	30.00	30.23	1,356,009
01 May 15	30.29000 +3.82	30.49	27.77	27.98	1,150,000
30 Apr 15	26.47000 -0.03	26.73	25.99	26.38	621,344
29 Apr 15	26.50000 -0.09	26.68	26.29	26.49	314,591
28 Apr 15	26.59000 +0.09	26.67	26.26	26.46	336,728
27 Apr 15	26.50000 -0.19	27.06	26.40	26.75	409,365
24 Apr 15	26.69000 -0.24	27.04	26.55	26.88	700,590
23 Apr 15	26.93000 -0.55	27.16	26.48	26.97	1,195,315
22 Apr 15	27.48000 +0.41	27.74	27.00	27.16	588,685
21 Apr 15	27.07000 -0.32	27.41	26.98	27.41	203,491
20 Apr 15	27.39000 +0.31	27.51	27.07	27.21	131,774
17 Apr 15	27.08000 -0.24	27.32	26.94	27.12	263,005
16 Apr 15	27.32000 -0.30	27.66	27.19	27.57	370,000
15 Apr 15	27.62000 +0.09	27.86	27.48	27.56	228,183
14 Apr 15	27.53000 -0.02	27.60	27.45	27.54	280,980
13 Apr 15	27.55000 +0.11	27.81	27.43	27.43	140,788
10 Apr 15	27.44000 -0.05	27.64	27.37	27.60	211,043
09 Apr 15	27.49000 -0.20	28.00	27.30	27.65	303,401
08 Apr 15	27.69000 +0.00	27.95	27.42	27.70	376,350
07 Apr 15	27.69000 -0.31	28.16	27.65	28.00	597,947
06 Apr 15	28.00000 +0.21	28.19	27.57	27.65	318,315
02 Apr 15	27.79000 +0.13	28.23	27.61	27.68	359,837
01 Apr 15	27.66000 +0.03	27.80	27.38	27.55	424,029
31 Mar 15	27.63000 -0.35	28.00	27.58	27.79	338,889
30 Mar 15	27.98000 -0.44	28.63	27.95	28.49	443,354
27 Mar 15	28.42000 -0.07	28.82	27.73	28.54	516,796
26 Mar 15	28.49000 +0.04	28.62	28.12	28.38	309,966
25 Mar 15	28.45000 -0.26	28.84	28.39	28.80	353,361
24 Mar 15	28.71000 +0.46	28.98	28.09	28.25	576,230
23 Mar 15	28.25000 +0.32	28.26	27.73	27.83	578,293
20 Mar 15	27.93000 +0.80	27.97	27.27	27.35	708,093
19 Mar 15	27.13000 +0.12	27.55	26.92	27.35	369,016
18 Mar 15	27.01000 +0.49	27.03	26.38	26.42	472,636
17 Mar 15	26.52000 +0.21	26.57	26.10	26.25	321,526
16 Mar 15	26.31000 +0.12	26.51	26.15	26.30	272,038
13 Mar 15	26.19000 -0.69	26.87	25.99	26.87	332,740
12 Mar 15	26.88000 +0.29	27.49	26.63	26.75	321,224
11 Mar 15	26.59000 -0.11	26.78	26.29	26.71	681,973
10 Mar 15	26.70000 -0.46	27.00	26.60	26.91	540,152
09 Mar 15	27.16000 -0.04	27.31	26.94	27.25	278,929
06 Mar 15	27.20000 -0.32	27.68	27.10	27.25	263,316
05 Mar 15	27.52000 -0.02	27.62	27.18	27.60	205,215
04 Mar 15	27.54000 -0.30	27.72	27.39	27.72	289,602
03 Mar 15	27.84000 -0.16	28.00	27.50	27.77	288,752
02 Mar 15	28.00000 -0.14	28.49	27.93	28.13	293,510
27 Feb 15	28.14000 -0.29	28.56	27.93	28.45	362,201
26 Feb 15	28.43000 +0.14	28.62	28.24	28.24	258,993
25 Feb 15	28.29000 +0.31	28.30	27.68	27.90	304,398
24 Feb 15	27.98000 +0.68	28.15	27.17	27.38	420,060
23 Feb 15	27.30000 +0.38	27.33	26.48	26.84	424,404
20 Feb 15	26.92000 +0.43	26.93	25.93	26.50	385,405
19 Feb 15	26.49000 +0.54	26.53	25.77	25.88	325,946
18 Feb 15	25.95000 +0.51	25.98	25.21	25.36	331,907
17 Feb 15	25.44000 -0.29	26.07	25.34	25.78	296,684
13 Feb 15	25.73000 +0.18	25.86	25.18	25.52	629,332
12 Feb 15	25.55000 +0.30	25.72	25.13	25.37	278,308
11 Feb 15	25.25000 +0.37	25.34	24.43	24.81	300,246
10 Feb 15	24.88000 -0.18	25.27	24.76	25.27	256,833
09 Feb 15	25.06000 -0.01	25.50	24.93	24.95	219,091
06 Feb 15	25.07000 -0.38	25.67	24.63	25.44	417,194
05 Feb 15	25.45000 +2.10	25.61	22.27	22.77	638,032
04 Feb 15	23.35000 -0.36	23.57	23.24	23.52	412,295
03 Feb 15	23.71000 +0.59	23.97	23.20	23.28	275,655
02 Feb 15	23.12000 +0.71	23.15	22.24	22.51	490,324
30 Jan 15	22.41000 -0.48	22.87	22.34	22.68	377,158
29 Jan 15	22.89000 +0.19	23.01	22.28	22.70	571,418
28 Jan 15	22.70000 -0.45	23.26	22.55	23.26	479,498
27 Jan 15	23.15000 -0.77	23.88	23.06	23.78	536,958
26 Jan 15	23.92000 +0.38	24.02	23.38	23.46	244,466
23 Jan 15	23.54000 +0.04	23.69	23.34	23.43	384,741
22 Jan 15	23.50000 +0.16	23.59	23.22	23.38	443,575
21 Jan 15	23.34000 -0.05	23.53	23.16	23.29	416,627
20 Jan 15	23.39000 -0.61	24.00	23.08	24.00	583,418
16 Jan 15	24.00000 +0.20	24.01	23.61	23.73	182,227
15 Jan 15	23.80000 -0.29	24.42	23.63	24.21	340,440
14 Jan 15	24.09000 -0.07	24.22	23.77	23.86	367,506
13 Jan 15	24.16000 +0.08	24.58	23.74	24.32	529,003
12 Jan 15	24.08000 +0.23	24.34	23.65	23.77	453,457
09 Jan 15	23.85000 +0.39	23.88	23.22	23.50	293,078
08 Jan 15	23.46000 +0.40	23.54	23.10	23.27	371,857
07 Jan 15	23.06000 +0.00	23.26	22.83	23.22	336,752
06 Jan 15	23.06000 -0.43	23.73	22.93	23.51	540,847
05 Jan 15	23.49000 -0.87	24.32	23.34	24.17	385,959
02 Jan 15	24.36000 -0.05	24.48	23.76	24.48	373,108
31 Dec 14	24.41000 -0.18	24.71	24.38	24.71	273,003
30 Dec 14	24.59000 +0.17	24.62	24.22	24.33	233,473
29 Dec 14	24.42000 +0.33	24.51	24.09	24.10	260,594
26 Dec 14	24.09000 +0.00	24.42	23.98	24.14	165,259
24 Dec 14	24.09000 -0.03	24.29	23.81	24.23	137,957
23 Dec 14	24.12000 +0.37	24.27	23.76	23.84	191,916
22 Dec 14	23.75000 +0.47	23.77	23.20	23.28	265,961
19 Dec 14	23.28000 -0.17	23.57	23.16	23.38	810,439
18 Dec 14	23.45000 +0.53	23.62	22.88	23.24	436,914
17 Dec 14	22.92000 +0.66	22.97	21.91	22.24	291,613
16 Dec 14	22.26000 -0.38	22.87	22.18	22.64	526,184
15 Dec 14	22.64000 +0.29	22.71	22.20	22.45	554,140
12 Dec 14	22.35000 +0.04	22.50	21.86	22.03	445,384
11 Dec 14	22.31000 +0.13	22.47	22.21	22.27	528,313
10 Dec 14	22.18000 -1.06	23.25	22.13	23.14	314,927
09 Dec 14	23.24000 +0.84	23.25	22.16	22.16	500,360
08 Dec 14	22.40000 -0.22	22.58	22.27	22.58	621,919
05 Dec 14	22.62000 +0.20	22.70	22.39	22.39	748,412
04 Dec 14	22.42000 +0.18	22.55	22.12	22.20	1,468,475
03 Dec 14	22.24000 +0.28	22.42	21.79	21.97	1,660,445
02 Dec 14	21.96000 +0.26	22.08	21.66	21.72	249,646
01 Dec 14	21.70000 +0.00	21.87	21.60	21.60	576,795
28 Nov 14	21.70000 -0.29	21.93	21.67	21.93	173,030
26 Nov 14	21.99000 -0.18	22.29	21.93	22.18	278,040
25 Nov 14	22.17000 +0.26	22.40	21.94	21.98	227,880
24 Nov 14	21.91000 +0.33	22.04	21.54	21.61	141,492
21 Nov 14	21.58000 +0.27	21.83	21.47	21.68	182,881
20 Nov 14	21.31000 +0.42	21.36	20.81	20.81	158,548
19 Nov 14	20.89000 -0.63	21.44	20.85	21.44	163,730
18 Nov 14	21.52000 -0.07	21.90	21.35	21.62	248,261
17 Nov 14	21.59000 +0.09	21.75	21.24	21.42	340,317
14 Nov 14	21.50000 +0.25	21.64	21.15	21.28	370,504
13 Nov 14	21.25000 -0.32	21.81	21.18	21.61	406,195
12 Nov 14	21.57000 +0.18	21.64	21.29	21.30	432,345
11 Nov 14	21.39000 -0.09	21.65	21.19	21.48	617,191
10 Nov 14	21.48000 -0.03	21.68	21.34	21.57	251,553
07 Nov 14	21.51000 +0.03	21.58	21.36	21.49	274,163
06 Nov 14	21.48000 +0.14	21.58	21.16	21.38	267,522
05 Nov 14	21.34000 +0.62	21.58	21.04	21.28	428,955
04 Nov 14	20.72000 -0.22	21.06	20.69	20.85	352,783
03 Nov 14	20.94000 -0.06	21.24	20.87	21.05	448,164
31 Oct 14	21.00000 -0.25	21.22	20.12	20.57	675,467
30 Oct 14	21.25000 -1.39	21.81	21.18	21.61	1,503,742
29 Oct 14	22.64000 +0.07	23.07	22.57	22.64	376,262
28 Oct 14	22.57000 +0.64	22.58	21.94	21.97	378,431
27 Oct 14	21.93000 -0.43	22.20	21.79	22.20	277,701
24 Oct 14	22.36000 -0.04	22.56	22.26	22.44	175,338
23 Oct 14	22.40000 +0.20	22.63	22.27	22.35	279,240
22 Oct 14	22.20000 -0.17	22.76	22.18	22.47	304,852
21 Oct 14	22.37000 +0.37	22.52	22.02	22.03	545,790
20 Oct 14	22.00000 -0.50	22.77	21.93	22.44	276,374
17 Oct 14	22.50000 -0.22	23.13	22.25	23.04	432,545
16 Oct 14	22.72000 +0.32	22.93	22.06	22.06	296,194
15 Oct 14	22.40000 +0.60	22.47	21.38	21.61	269,090
14 Oct 14	21.80000 +0.12	22.17	21.68	21.68	271,400
13 Oct 14	21.68000 -0.08	22.07	21.65	21.77	277,153
10 Oct 14	21.76000 -1.27	22.96	21.70	22.85	358,391
09 Oct 14	23.03000 -0.92	23.87	23.00	23.87	439,325
08 Oct 14	23.95000 +0.56	23.97	23.05	23.34	214,742
07 Oct 14	23.39000 -0.09	23.50	23.21	23.31	275,383
06 Oct 14	23.48000 -0.03	23.73	23.40	23.55	182,130
03 Oct 14	23.51000 -0.12	23.98	23.51	23.86	204,711
02 Oct 14	23.63000 -0.05	23.93	23.54	23.67	227,062
01 Oct 14	23.68000 -0.36	24.25	23.67	24.02	286,205
30 Sep 14	24.04000 -0.10	24.34	23.91	24.09	355,220
29 Sep 14	24.14000 -0.26	24.31	23.85	24.12	313,464
26 Sep 14	24.40000 +0.16	24.52	24.07	24.25	213,763
25 Sep 14	24.24000 -0.47	24.73	24.09	24.70	222,589
24 Sep 14	24.71000 -0.02	24.81	24.48	24.71	178,024
23 Sep 14	24.73000 -0.12	24.99	24.66	24.81	275,830
22 Sep 14	24.85000 -0.81	25.58	24.83	25.58	278,923
19 Sep 14	25.66000 -0.52	26.40	25.58	26.17	380,200
18 Sep 14	26.18000 +0.29	26.24	25.86	25.96	279,300
17 Sep 14	25.89000 -0.10	26.08	25.69	25.92	169,200
16 Sep 14	25.99000 -0.14	26.19	25.85	26.10	236,400
15 Sep 14	26.13000 -0.38	26.95	25.96	26.50	281,400
12 Sep 14	26.51000 -0.52	27.16	26.43	26.96	170,900
11 Sep 14	27.03000 +0.32	27.04	26.45	26.55	174,900
10 Sep 14	26.71000 -0.01	26.96	26.44	26.69	196,400
09 Sep 14	26.72000 -0.52	27.37	26.63	27.21	255,100
08 Sep 14	27.24000 +0.01	27.46	27.16	27.18	142,100
05 Sep 14	27.23000 -0.34	27.50	27.19	27.44	302,300
04 Sep 14	27.57000 +0.19	27.86	27.29	27.39	336,200
03 Sep 14	27.38000 -0.31	27.87	27.30	27.87	203,900
02 Sep 14	27.69000 +0.31	27.82	27.36	27.46	154,000
29 Aug 14	27.38000 -0.09	27.62	27.18	27.54	114,300
28 Aug 14	27.47000 -0.03	27.66	27.26	27.44	223,400
27 Aug 14	27.50000 -0.14	27.72	27.39	27.60	185,800
26 Aug 14	27.64000 +0.10	27.82	27.46	27.53	281,200
25 Aug 14	27.54000 +0.48	27.64	27.16	27.22	407,300
22 Aug 14	27.06000 +0.06	27.13	26.87	26.99	276,800
21 Aug 14	27.00000 -0.15	27.22	26.79	27.10	627,300
20 Aug 14	27.15000 -0.21	27.41	27.11	27.31	306,700
19 Aug 14	27.36000 +0.02	27.45	27.34	27.36	427,300
18 Aug 14	27.34000 +0.34	27.45	27.15	27.21	588,200
15 Aug 14	27.00000 +0.14	27.25	26.79	27.06	514,800
14 Aug 14	26.86000 +0.20	26.94	26.58	26.74	508,800
13 Aug 14	26.66000 +0.00	26.96	26.59	26.76	613,200
12 Aug 14	26.66000 -0.19	27.06	26.64	26.85	315,700
11 Aug 14	26.85000 +0.32	27.15	26.50	26.70	777,700
08 Aug 14	26.53000 -0.09	26.75	26.49	26.61	351,700
07 Aug 14	26.62000 -0.06	26.86	26.49	26.80	223,200
06 Aug 14	26.68000 +0.00	26.77	26.46	26.54	317,600
05 Aug 14	26.68000 -0.02	26.82	26.38	26.65	517,800
04 Aug 14	26.70000 +0.07	26.75	26.50	26.72	403,400
01 Aug 14	26.63000 -0.21	26.93	26.57	26.86	401,100
31 Jul 14	26.84000 -0.14	27.07	26.64	26.81	654,600
30 Jul 14	26.98000 +0.04	27.17	26.85	27.06	228,300
29 Jul 14	26.94000 -0.05	27.23	26.80	27.05	342,100
28 Jul 14	26.99000 -0.18	27.26	26.91	27.15	424,000
25 Jul 14	27.17000 +0.12	27.44	26.70	26.89	464,800
24 Jul 14	27.05000 -0.24	27.36	26.17	26.79	757,200
23 Jul 14	27.29000 -0.30	27.69	27.18	27.49	450,900
22 Jul 14	27.59000 +0.11	28.04	27.55	27.61	432,600
21 Jul 14	27.48000 -0.15	27.67	27.24	27.44	264,100
18 Jul 14	27.63000 +0.45	27.73	27.16	27.16	300,200
17 Jul 14	27.18000 -0.28	27.59	27.10	27.29	251,900
16 Jul 14	27.46000 +0.13	27.87	27.45	27.54	313,000
15 Jul 14	27.33000 -0.23	27.84	27.26	27.55	193,000
14 Jul 14	27.56000 +0.55	27.69	27.08	27.30	236,700
11 Jul 14	27.01000 +0.02	27.12	26.65	26.92	271,400
10 Jul 14	26.99000 -0.06	27.34	26.48	26.60	690,800
09 Jul 14	27.05000 -0.43	27.40	26.93	27.39	513,800
08 Jul 14	27.48000 -0.29	27.83	27.38	27.69	391,200
07 Jul 14	27.77000 -0.42	28.07	27.53	28.07	383,600
03 Jul 14	28.19000 +0.02	28.50	28.12	28.27	146,300
02 Jul 14	28.17000 -0.24	28.58	28.08	28.29	292,700
01 Jul 14	28.41000 +0.19	28.80	28.16	28.24	337,900
30 Jun 14	28.22000 +0.56	28.22	27.45	27.60	476,800
27 Jun 14	27.66000 +0.25	27.67	27.23	27.23	1,008,900
26 Jun 14	27.41000 +0.25	27.42	26.89	27.22	232,500
25 Jun 14	27.16000 +0.43	27.16	26.55	26.55	377,100
24 Jun 14	26.73000 -0.46	27.29	26.69	27.20	1,178,400
23 Jun 14	27.19000 -0.86	28.26	27.14	28.13	587,800
20 Jun 14	28.05000 +0.70	28.22	27.31	27.31	7,504,200
19 Jun 14	27.35000 -0.11	27.56	27.17	27.50	451,000
18 Jun 14	27.46000 +0.02	27.63	27.25	27.44	347,900
17 Jun 14	27.44000 -0.06	27.71	27.39	27.48	536,600
16 Jun 14	27.50000 +0.01	27.55	27.18	27.44	354,500
13 Jun 14	27.49000 -0.85	28.30	27.41	28.26	484,900
12 Jun 14	28.34000 -0.12	28.55	28.20	28.43	241,400
11 Jun 14	28.46000 -0.30	28.72	28.25	28.55	268,700
10 Jun 14	28.76000 +0.13	28.79	28.21	28.60	280,900
09 Jun 14	28.63000 +0.61	28.72	27.98	28.00	267,800
06 Jun 14	28.02000 +0.53	28.03	27.42	27.63	283,900
05 Jun 14	27.49000 +0.55	27.56	26.73	26.97	187,600
04 Jun 14	26.94000 +0.33	27.10	26.49	26.58	300,700
03 Jun 14	26.61000 -0.07	26.66	26.25	26.62	328,600
02 Jun 14	26.68000 -0.02	26.87	26.37	26.77	279,300
30 May 14	26.70000 -0.19	26.93	26.57	26.89	362,700
29 May 14	26.89000 -0.06	27.02	26.51	26.91	397,500
28 May 14	26.95000 +0.08	27.15	26.46	26.75	319,900
27 May 14	26.87000 +0.57	26.95	26.34	26.44	315,900
23 May 14	26.30000 +0.60	26.33	25.67	25.76	309,500
22 May 14	25.70000 -0.13	25.98	25.52	25.80	313,000
21 May 14	25.83000 +0.30	25.95	25.41	25.70	298,500
20 May 14	25.53000 -0.52	26.02	25.38	26.01	384,700
19 May 14	26.05000 +0.38	26.11	25.56	25.65	313,900
16 May 14	25.67000 +0.15	25.73	25.35	25.59	447,600
15 May 14	25.52000 +0.30	25.61	24.90	25.05	597,500
14 May 14	25.22000 -0.51	25.82	25.16	25.72	440,400
13 May 14	25.73000 -0.28	26.13	25.62	26.04	458,100
12 May 14	26.01000 +0.76	26.13	25.40	25.74	750,200
09 May 14	25.25000 +0.25	25.36	24.78	24.88	446,300
08 May 14	25.00000 +0.10	25.36	24.73	24.79	832,600
07 May 14	24.90000 +0.19	24.94	24.51	24.83	593,400
06 May 14	24.71000 -0.09	24.82	24.54	24.77	457,500
05 May 14	24.80000 +0.09	24.83	24.28	24.62	452,000
02 May 14	24.71000 +0.23	24.93	24.47	24.55	489,300
01 May 14	24.48000 -0.96	25.45	24.33	25.45	930,700
30 Apr 14	25.44000 +0.07	25.55	24.63	25.33	828,500
29 Apr 14	25.37000 +0.15	25.56	25.28	25.33	1,185,600
28 Apr 14	25.22000 +0.12	25.54	24.88	25.26	851,800
25 Apr 14	25.10000 -0.11	25.15	24.71	25.08	763,900
24 Apr 14	25.21000 +0.36	25.62	24.25	24.59	1,247,600
23 Apr 14	24.85000 -1.45	26.36	24.83	26.27	1,101,800
22 Apr 14	26.30000 +0.58	26.37	25.63	25.72	820,900
21 Apr 14	25.72000 +0.14	25.84	25.48	25.62	509,500
17 Apr 14	25.58000 +0.21	25.85	24.99	25.37	1,083,400
16 Apr 14	25.37000 +0.03	25.70	24.80	25.63	1,161,200
15 Apr 14	25.34000 -3.23	26.77	24.85	25.59	2,565,700
14 Apr 14	28.57000 -0.20	29.15	28.40	29.15	385,000
11 Apr 14	28.77000 -0.46	29.26	28.69	28.90	532,000
10 Apr 14	29.23000 -0.28	29.68	29.14	29.46	654,700
09 Apr 14	29.51000 +0.07	29.64	29.17	29.60	565,400
08 Apr 14	29.44000 +0.49	29.66	28.93	28.93	457,800
07 Apr 14	28.95000 -0.60	29.57	28.63	29.43	445,400
04 Apr 14	29.55000 -0.50	30.56	29.46	30.31	556,600
03 Apr 14	30.05000 +0.03	30.18	29.94	30.09	347,800
02 Apr 14	30.02000 +0.70	30.10	29.17	29.43	475,000
01 Apr 14	29.32000 +0.77	29.37	28.56	28.64	420,700
31 Mar 14	28.55000 +0.75	28.60	27.81	28.01	317,700
28 Mar 14	27.80000 +0.11	28.27	27.67	27.72	229,500
27 Mar 14	27.69000 -0.24	28.13	27.59	28.10	239,000
26 Mar 14	27.93000 -0.94	29.13	27.92	29.10	413,600
25 Mar 14	28.87000 +0.05	29.13	28.47	28.98	787,600
24 Mar 14	28.82000 -0.09	29.12	28.56	28.96	423,500
21 Mar 14	28.91000 -0.30	29.38	28.83	29.29	581,400
20 Mar 14	29.21000 +0.20	29.33	28.88	28.96	441,100
19 Mar 14	29.01000 -0.39	29.52	28.89	29.36	340,300
18 Mar 14	29.40000 +0.18	29.60	29.20	29.29	212,800
17 Mar 14	29.22000 +0.03	29.86	29.19	29.40	456,000
14 Mar 14	29.19000 -0.23	29.78	29.17	29.27	314,200
13 Mar 14	29.42000 -0.27	29.94	29.30	29.83	229,400
12 Mar 14	29.69000 -0.31	30.04	29.42	29.73	435,600
11 Mar 14	30.00000 -0.31	30.43	29.87	30.31	371,400
10 Mar 14	30.31000 -0.17	30.68	30.30	30.51	255,700
07 Mar 14	30.48000 +0.07	31.02	30.32	30.51	393,600
06 Mar 14	30.41000 +0.41	30.52	30.10	30.20	242,100
05 Mar 14	30.00000 -0.41	30.51	29.96	30.37	735,300
04 Mar 14	30.41000 +0.42	30.94	30.40	30.45	782,000
03 Mar 14	29.99000 -0.42	30.22	29.56	30.10	734,000
28 Feb 14	30.41000 -0.30	30.86	30.33	30.78	733,300
27 Feb 14	30.71000 +0.01	30.83	30.51	30.59	392,200
26 Feb 14	30.70000 +0.28	31.07	30.32	30.54	294,500
25 Feb 14	30.42000 -0.15	30.70	29.91	30.58	405,500
24 Feb 14	30.57000 -0.58	31.51	30.55	31.17	313,300
21 Feb 14	31.15000 +0.19	31.28	30.75	31.04	413,900
20 Feb 14	30.96000 +0.25	31.00	30.64	30.80	296,400
19 Feb 14	30.71000 -0.76	31.30	30.71	31.30	211,300
18 Feb 14	31.47000 -0.19	31.65	31.24	31.65	176,800
14 Feb 14	31.66000 +0.04	31.71	31.20	31.59	156,100
13 Feb 14	31.62000 +0.33	31.69	31.00	31.00	223,900
12 Feb 14	31.29000 +0.06	31.71	31.16	31.20	281,500
11 Feb 14	31.23000 +0.35	31.33	30.80	30.82	144,300
10 Feb 14	30.88000 -0.30	31.22	30.62	31.20	286,000
07 Feb 14	31.18000 +0.39	31.32	30.96	30.99	273,800
06 Feb 14	30.79000 +0.09	31.06	30.66	30.81	267,900
05 Feb 14	30.70000 -0.14	31.00	30.39	30.71	243,100
04 Feb 14	30.84000 +0.65	30.93	29.91	30.27	519,700
03 Feb 14	30.19000 -1.45	31.85	30.12	31.45	647,400
31 Jan 14	31.64000 -1.20	32.45	31.54	32.17	436,700
30 Jan 14	32.84000 +0.79	33.31	32.00	32.23	281,600
29 Jan 14	32.05000 -0.55	32.69	31.94	32.35	225,600
28 Jan 14	32.60000 +0.19	32.81	32.14	32.35	272,400
27 Jan 14	32.41000 -0.55	33.09	31.84	33.00	295,900
24 Jan 14	32.96000 -1.94	34.56	32.78	34.55	367,100
23 Jan 14	34.90000 -0.67	35.62	34.79	35.45	221,600
22 Jan 14	35.57000 +0.37	35.73	35.09	35.20	155,500
21 Jan 14	35.20000 +0.16	35.32	34.60	35.32	193,400
17 Jan 14	35.04000 +0.09	35.21	34.75	34.82	130,100
16 Jan 14	34.95000 -0.40	35.47	34.74	35.23	283,700
15 Jan 14	35.35000 +1.03	35.43	34.32	34.44	278,500
14 Jan 14	34.32000 +0.17	34.36	34.06	34.22	299,400
13 Jan 14	34.15000 -0.67	34.98	33.93	34.68	270,200
10 Jan 14	34.82000 +0.42	34.98	34.00	34.47	267,200
09 Jan 14	34.40000 -0.05	34.73	34.04	34.48	159,000
08 Jan 14	34.45000 +0.13	34.97	34.16	34.32	211,000
07 Jan 14	34.32000 +0.54	34.58	33.84	33.90	185,400
06 Jan 14	33.78000 -0.35	34.54	33.70	34.40	161,300
03 Jan 14	34.13000 +0.72	34.33	33.41	33.41	207,200
02 Jan 14	33.41000 -0.73	34.27	33.28	34.14	299,000
31 Dec 13	34.14000 -0.30	34.56	34.08	34.45	151,000
30 Dec 13	34.44000 +0.07	34.71	34.16	34.34	136,100
27 Dec 13	34.37000 +0.09	34.44	33.90	34.44	134,700
26 Dec 13	34.28000 -0.02	34.76	34.00	34.36	160,200
24 Dec 13	34.30000 +0.35	34.41	33.76	33.94	82,300
23 Dec 13	33.95000 +0.73	34.00	33.05	33.30	150,100
20 Dec 13	33.22000 +0.42	33.48	32.59	32.85	461,700
19 Dec 13	32.80000 -0.88	33.81	32.32	33.64	266,000
18 Dec 13	33.68000 +0.77	33.68	32.76	32.92	151,400
17 Dec 13	32.91000 +0.02	33.06	32.42	32.83	125,400
16 Dec 13	32.89000 +0.71	33.03	32.13	32.37	162,800
13 Dec 13	32.18000 +0.07	32.43	31.90	32.14	302,800
12 Dec 13	32.11000 +0.12	32.34	31.93	31.99	147,200
11 Dec 13	31.99000 -0.69	32.80	31.89	32.79	230,000
10 Dec 13	32.68000 -0.60	33.47	32.65	33.17	204,700
09 Dec 13	33.28000 -0.37	33.85	33.16	33.74	119,700
06 Dec 13	33.65000 +0.45	33.94	33.24	33.35	123,200
05 Dec 13	33.20000 +0.34	33.21	32.77	32.82	159,200
04 Dec 13	32.86000 -0.06	33.30	32.59	32.80	264,600
03 Dec 13	32.92000 -0.69	33.50	32.86	33.43	236,800
02 Dec 13	33.61000 +0.08	33.97	33.18	33.64	329,600
29 Nov 13	33.53000 -0.16	33.87	33.36	33.75	81,100
27 Nov 13	33.69000 +0.12	33.91	33.31	33.60	136,600
26 Nov 13	33.57000 +0.37	33.77	32.57	33.16	229,900
25 Nov 13	33.20000 -0.26	33.49	33.09	33.36	161,300
22 Nov 13	33.46000 +0.25	33.50	32.71	33.26	223,100
21 Nov 13	33.21000 +0.75	33.41	32.38	32.49	214,100
20 Nov 13	32.46000 -0.19	33.04	32.33	32.82	279,600
19 Nov 13	32.65000 +0.19	32.78	32.13	32.42	325,000
18 Nov 13	32.46000 +0.16	32.86	32.19	32.37	217,700
15 Nov 13	32.30000 +0.13	32.40	32.07	32.17	222,100
14 Nov 13	32.17000 +0.03	32.60	31.96	32.03	161,400
13 Nov 13	32.14000 +0.35	32.14	31.53	31.53	160,500
12 Nov 13	31.79000 +0.48	31.83	31.27	31.27	176,800
11 Nov 13	31.31000 -0.26	31.69	31.18	31.45	187,100
08 Nov 13	31.57000 +0.64	31.61	30.90	30.90	170,100
07 Nov 13	30.93000 -0.33	31.46	30.80	31.33	435,000
06 Nov 13	31.26000 -0.11	31.67	31.17	31.58	121,700
05 Nov 13	31.37000 -0.30	31.74	31.28	31.59	290,500
04 Nov 13	31.67000 +0.18	31.89	31.39	31.50	211,400
01 Nov 13	31.49000 +0.09	31.74	31.07	31.42	271,600
31 Oct 13	31.40000 +0.03	31.78	31.37	31.40	337,700
30 Oct 13	31.37000 +0.12	31.55	31.10	31.37	361,100
29 Oct 13	31.25000 +0.04	31.72	30.90	31.42	454,300
28 Oct 13	31.21000 -0.81	31.98	31.06	31.98	339,400
25 Oct 13	32.02000 +1.40	32.14	30.60	30.75	618,400
24 Oct 13	30.62000 +1.30	32.67	29.90	30.00	1,176,500
23 Oct 13	29.32000 -0.30	29.55	29.04	29.47	131,300
22 Oct 13	29.62000 +0.17	29.73	29.26	29.50	120,000
21 Oct 13	29.45000 -0.02	29.61	29.30	29.43	162,600
18 Oct 13	29.47000 +0.79	29.50	28.93	29.00	209,900
17 Oct 13	28.68000 +0.20	28.96	28.25	28.25	149,300
16 Oct 13	28.48000 +0.39	28.64	28.20	28.30	187,200
15 Oct 13	28.09000 -0.11	28.35	27.95	28.08	118,800
14 Oct 13	28.20000 +0.49	28.21	27.58	27.58	130,400
11 Oct 13	27.71000 +0.56	27.79	26.89	27.01	204,300
10 Oct 13	27.15000 +0.43	27.16	26.85	27.06	191,800
09 Oct 13	26.72000 +0.04	26.88	26.58	26.71	160,100
08 Oct 13	26.68000 -0.32	27.13	26.68	27.04	173,200
07 Oct 13	27.00000 -0.51	27.47	27.00	27.25	197,500
04 Oct 13	27.51000 -0.03	27.64	27.39	27.50	129,700
03 Oct 13	27.54000 -0.27	27.88	27.32	27.80	364,500
02 Oct 13	27.81000 -0.67	28.30	27.74	28.30	157,000
01 Oct 13	28.48000 +0.18	28.76	28.09	28.33	347,800
30 Sep 13	28.30000 +0.44	28.76	27.79	27.86	328,400
27 Sep 13	27.86000 -0.26	28.07	27.66	27.87	94,700
26 Sep 13	28.12000 +0.22	28.16	27.77	27.92	137,500
25 Sep 13	27.90000 -0.21	28.30	27.64	28.20	108,400
24 Sep 13	28.11000 +0.39	28.34	27.65	27.83	187,000
23 Sep 13	27.72000 -0.14	27.88	27.48	27.83	106,100
20 Sep 13	27.86000 +0.28	28.00	27.53	27.73	370,000
19 Sep 13	27.58000 +0.08	27.64	27.20	27.49	81,900
18 Sep 13	27.50000 +0.13	27.51	26.75	27.32	173,400
17 Sep 13	27.37000 +0.16	27.54	26.99	27.21	131,800
16 Sep 13	27.21000 +0.06	27.60	27.18	27.59	90,200
13 Sep 13	27.15000 +0.14	27.25	26.97	27.18	141,800
12 Sep 13	27.01000 +0.10	27.19	26.95	26.95	159,600
11 Sep 13	26.91000 +0.10	27.05	26.62	26.70	117,700
10 Sep 13	26.81000 +0.67	26.84	26.10	26.28	167,600
09 Sep 13	26.14000 +0.32	26.17	25.93	25.95	124,900
06 Sep 13	25.82000 -0.18	26.16	25.54	26.16	204,900
05 Sep 13	26.00000 -0.17	26.21	25.94	26.13	315,700
04 Sep 13	26.17000 +0.03	26.26	25.99	26.13	291,000
03 Sep 13	26.14000 +0.31	26.33	25.51	26.14	514,300
30 Aug 13	25.83000 -0.81	26.66	25.41	26.56	246,400
29 Aug 13	26.64000 +0.07	26.73	26.50	26.55	103,800
28 Aug 13	26.57000 -0.13	26.88	26.49	26.66	81,200
27 Aug 13	26.70000 -0.90	27.28	26.70	27.28	111,800
26 Aug 13	27.60000 +0.05	27.80	27.30	27.53	114,500
23 Aug 13	27.55000 -0.06	27.76	27.23	27.63	150,900
22 Aug 13	27.61000 +0.18	27.78	27.23	27.49	116,500
21 Aug 13	27.43000 -0.44	27.83	27.43	27.74	98,700
20 Aug 13	27.87000 +0.32	27.90	27.41	27.56	157,900
19 Aug 13	27.55000 -0.21	27.82	27.47	27.69	114,100
16 Aug 13	27.76000 -0.02	27.85	27.51	27.61	172,800
15 Aug 13	27.78000 -0.47	28.02	27.62	27.93	223,600
14 Aug 13	28.25000 -0.14	28.48	28.17	28.31	167,000
13 Aug 13	28.39000 -0.08	28.50	28.00	28.50	172,000
12 Aug 13	28.47000 +0.62	28.50	27.61	27.74	253,300
09 Aug 13	27.85000 -0.07	27.97	27.68	27.81	164,700
08 Aug 13	27.92000 +0.50	27.99	27.56	27.65	230,000
07 Aug 13	27.42000 -0.14	27.54	27.02	27.40	142,600
06 Aug 13	27.56000 -0.20	27.65	27.22	27.65	129,100
05 Aug 13	27.76000 +0.19	27.76	27.23	27.50	168,200
02 Aug 13	27.57000 +0.15	27.65	27.16	27.37	149,900
01 Aug 13	27.42000 +0.69	27.52	26.95	27.02	377,200
31 Jul 13	26.73000 +0.39	27.04	26.30	26.38	183,100
30 Jul 13	26.34000 +0.29	26.34	25.68	26.15	280,200
29 Jul 13	26.05000 -0.66	26.69	25.93	26.61	169,100
26 Jul 13	26.71000 -0.32	27.00	26.52	26.80	176,000
25 Jul 13	27.03000 +0.00	27.59	26.31	26.90	235,400
24 Jul 13	27.03000 -0.37	27.50	26.88	27.50	144,200
23 Jul 13	27.40000 +0.05	27.57	27.12	27.36	132,900
22 Jul 13	27.35000 -0.25	27.63	27.22	27.55	116,400
19 Jul 13	27.60000 -0.28	27.76	27.15	27.74	132,700
18 Jul 13	27.88000 +0.67	27.94	27.15	27.24	210,300
17 Jul 13	27.21000 +0.15	27.45	26.95	27.13	188,600
16 Jul 13	27.06000 +0.07	27.44	26.89	26.96	152,700
15 Jul 13	26.99000 +0.11	27.05	26.77	26.92	148,600
12 Jul 13	26.88000 -0.12	27.00	26.59	26.94	160,900
11 Jul 13	27.00000 -0.21	27.54	26.78	27.54	297,200
10 Jul 13	27.21000 -0.11	27.67	26.93	27.26	242,800
09 Jul 13	27.32000 +0.24	27.53	26.79	27.14	234,700
08 Jul 13	27.08000 +0.38	27.10	26.64	26.81	159,600
05 Jul 13	26.70000 +0.29	26.79	26.16	26.79	120,300
03 Jul 13	26.41000 +0.17	26.67	25.97	26.04	56,700
02 Jul 13	26.24000 +0.22	26.47	25.83	26.02	152,500
01 Jul 13	26.02000 +0.51	26.11	25.56	25.70	226,700
28 Jun 13	25.51000 -0.07	26.02	25.28	25.49	729,600
27 Jun 13	25.58000 +0.05	25.72	25.54	25.72	145,300
26 Jun 13	25.53000 -0.09	25.89	25.51	25.89	135,300
25 Jun 13	25.62000 +0.14	25.78	25.24	25.78	157,800
24 Jun 13	25.48000 -0.21	25.75	25.08	25.25	244,200
21 Jun 13	25.69000 +0.08	25.93	25.47	25.76	311,300
20 Jun 13	25.61000 -0.88	26.09	25.13	26.08	293,300
19 Jun 13	26.49000 -0.75	27.33	26.35	27.16	139,400
18 Jun 13	27.24000 +0.49	27.34	26.75	26.80	114,200
17 Jun 13	26.75000 +0.10	26.92	26.59	26.91	66,200
14 Jun 13	26.65000 -0.21	26.95	26.61	26.87	148,300
13 Jun 13	26.86000 +0.57	26.95	26.03	26.28	86,400
12 Jun 13	26.29000 -0.46	27.00	26.27	27.00	88,700
11 Jun 13	26.75000 -0.39	26.99	26.31	26.79	142,800
10 Jun 13	27.14000 +0.42	27.36	26.60	26.79	176,900
07 Jun 13	26.72000 +0.24	26.81	26.15	26.71	119,300
06 Jun 13	26.48000 -0.09	26.67	26.17	26.55	147,400
05 Jun 13	26.57000 -0.53	26.98	26.43	26.98	151,800
04 Jun 13	27.10000 -0.03	27.31	26.69	27.11	251,100
03 Jun 13	27.13000 +0.30	27.29	26.55	26.91	302,400
31 May 13	26.83000 -0.01	27.22	26.61	26.65	361,600
30 May 13	26.84000 -0.08	27.05	26.74	26.96	107,100
29 May 13	26.92000 -0.20	27.10	26.61	26.95	98,300
28 May 13	27.12000 -0.11	27.91	26.89	27.53	558,000
24 May 13	27.23000 +0.25	27.31	26.51	26.76	122,300
23 May 13	26.98000 +0.36	27.04	26.05	26.31	160,400
22 May 13	26.62000 -0.42	27.45	26.46	27.06	170,200
21 May 13	27.04000 +0.00	27.26	26.90	27.04	146,600
20 May 13	27.04000 +0.06	27.08	26.75	26.82	161,900
17 May 13	26.98000 +0.16	27.00	26.88	26.90	178,400
16 May 13	26.82000 -0.19	27.05	26.68	26.89	184,600
15 May 13	27.01000 +0.13	27.05	26.54	26.89	172,400
14 May 13	26.88000 +0.32	27.00	26.52	26.53	172,100
13 May 13	26.56000 -0.14	26.69	26.12	26.68	155,200
10 May 13	26.70000 -0.19	26.99	26.45	26.99	96,800
09 May 13	26.89000 -0.18	27.00	26.65	27.00	181,000
08 May 13	27.07000 -0.04	27.19	26.63	27.04	211,000
07 May 13	27.11000 +0.51	27.11	26.51	26.66	149,400
06 May 13	26.60000 +0.16	26.74	26.28	26.48	150,200
03 May 13	26.44000 +0.60	27.08	26.10	26.10	338,600
02 May 13	25.84000 +0.73	25.97	24.89	25.26	325,700
01 May 13	25.11000 -1.40	26.57	25.11	26.36	409,000
30 Apr 13	26.51000 -0.22	26.79	26.08	26.71	460,400
29 Apr 13	26.73000 +0.27	26.86	26.20	26.67	396,100
26 Apr 13	26.46000 -1.10	27.38	26.30	27.38	377,600
25 Apr 13	27.56000 +2.62	27.87	25.33	25.33	656,600
24 Apr 13	24.94000 +0.17	25.18	24.68	24.80	560,600
23 Apr 13	24.77000 +0.21	25.02	24.53	24.78	389,400
22 Apr 13	24.56000 -0.51	25.12	24.23	25.12	509,500
19 Apr 13	25.07000 +0.70	25.21	24.28	24.43	199,900
18 Apr 13	24.37000 -0.43	24.84	24.07	24.80	372,000
17 Apr 13	24.80000 -0.73	25.46	24.65	25.36	426,400
16 Apr 13	25.53000 +0.53	25.62	25.03	25.26	255,900
15 Apr 13	25.00000 -1.51	26.49	24.94	26.38	566,700
12 Apr 13	26.51000 -0.09	26.63	26.27	26.42	151,400
11 Apr 13	26.60000 -0.12	26.85	26.43	26.71	237,100
10 Apr 13	26.72000 +0.76	26.81	25.95	26.09	232,700
09 Apr 13	25.96000 +0.00	26.14	25.81	26.02	318,400
08 Apr 13	25.96000 +0.06	26.12	25.70	26.03	348,300
05 Apr 13	25.90000 -0.56	26.23	25.82	26.10	406,400
04 Apr 13	26.46000 -0.16	26.84	26.41	26.67	255,600
03 Apr 13	26.62000 -0.69	27.56	26.62	27.33	300,100
02 Apr 13	27.31000 -0.34	27.84	27.18	27.84	267,800
01 Apr 13	27.65000 -0.61	28.36	27.50	28.26	257,600
28 Mar 13	28.26000 +0.15	28.36	28.12	28.21	210,800
27 Mar 13	28.11000 -0.03	28.21	27.85	27.98	200,500
26 Mar 13	28.14000 +0.38	28.18	27.88	27.88	160,500
25 Mar 13	27.76000 +0.07	27.98	27.39	27.79	212,000
22 Mar 13	27.69000 +0.03	27.81	27.51	27.75	182,200
21 Mar 13	27.66000 -0.55	28.23	27.45	27.95	168,000
20 Mar 13	28.21000 +0.31	28.34	28.06	28.11	239,700
19 Mar 13	27.90000 -0.15	28.43	27.73	28.11	207,600
18 Mar 13	28.05000 -0.07	28.33	27.63	27.79	177,800
15 Mar 13	28.12000 -0.02	28.29	27.64	28.25	362,800
14 Mar 13	28.14000 +0.75	28.14	27.28	27.42	467,600
13 Mar 13	27.39000 +0.15	27.42	27.15	27.30	154,300
12 Mar 13	27.24000 +0.12	27.31	27.00	27.08	113,300
11 Mar 13	27.12000 -0.03	27.14	26.92	27.07	98,100
08 Mar 13	27.15000 +0.15	27.33	26.87	27.29	230,200
07 Mar 13	27.00000 +0.31	27.00	26.65	26.73	156,500
06 Mar 13	26.69000 -0.11	27.24	26.64	26.96	201,300
05 Mar 13	26.80000 +0.15	27.00	26.75	26.80	215,600
04 Mar 13	26.65000 +0.00	26.78	26.30	26.53	217,700
01 Mar 13	26.65000 +0.20	26.71	26.04	26.28	385,700
28 Feb 13	26.45000 +0.09	26.75	26.23	26.30	235,500
27 Feb 13	26.36000 +0.17	26.60	26.03	26.13	142,700
26 Feb 13	26.19000 +0.17	26.25	25.90	26.13	206,900
25 Feb 13	26.02000 -0.33	26.80	26.02	26.47	354,300
22 Feb 13	26.35000 +0.23	26.35	26.15	26.30	184,600
21 Feb 13	26.12000 -0.08	26.51	26.01	26.21	244,000
20 Feb 13	26.20000 -0.57	26.66	25.97	26.62	704,600
19 Feb 13	26.77000 +0.23	26.86	26.45	26.62	925,900
15 Feb 13	26.54000 -0.08	26.85	26.52	26.70	352,100
14 Feb 13	26.62000 -0.15	26.87	26.56	26.74	296,400
13 Feb 13	26.77000 -0.02	26.98	26.64	26.93	184,600
12 Feb 13	26.79000 -0.03	27.00	26.75	26.81	236,300
11 Feb 13	26.82000 -0.22	26.99	26.73	26.99	105,200
08 Feb 13	27.04000 -0.13	27.34	26.93	27.16	215,000
07 Feb 13	27.17000 +0.00	27.28	26.96	27.23	255,000
06 Feb 13	27.17000 +0.24	27.25	26.69	26.75	527,500
05 Feb 13	26.93000 -0.34	27.44	26.66	27.44	481,900
04 Feb 13	27.27000 -0.48	27.49	26.79	27.34	470,400
01 Feb 13	27.75000 -2.07	29.51	26.50	29.51	1,354,300
31 Jan 13	29.82000 -0.27	30.00	29.65	29.99	637,500
30 Jan 13	30.09000 -0.41	30.49	29.94	30.37	262,600
29 Jan 13	30.50000 +0.01	30.75	30.07	30.49	277,100
28 Jan 13	30.49000 +0.59	30.53	29.94	29.97	299,600
25 Jan 13	29.90000 -0.26	30.24	29.69	30.24	382,500
24 Jan 13	30.16000 -0.22	30.50	30.05	30.28	284,700
23 Jan 13	30.38000 -0.17	30.57	30.20	30.45	143,700
22 Jan 13	30.55000 +0.30	30.62	29.99	30.19	121,900
18 Jan 13	30.25000 +0.58	30.35	29.58	29.73	215,900
17 Jan 13	29.67000 +0.73	29.82	28.95	28.95	384,000
16 Jan 13	28.94000 -1.51	30.36	28.64	30.18	630,800
15 Jan 13	30.45000 +0.27	30.51	29.95	29.95	228,100
14 Jan 13	30.18000 +0.02	30.31	29.89	30.13	107,400
11 Jan 13	30.16000 +0.19	30.34	29.82	30.03	187,300
10 Jan 13	29.97000 -0.15	30.28	29.56	30.28	243,800
09 Jan 13	30.12000 +0.09	30.35	29.91	30.14	133,000
08 Jan 13	30.03000 -0.04	30.20	29.80	30.05	123,300
07 Jan 13	30.07000 -0.01	30.17	29.83	29.83	100,400
04 Jan 13	30.08000 +0.22	30.17	29.69	30.04	195,800
03 Jan 13	29.86000 -0.28	30.13	29.67	30.13	256,600
02 Jan 13	30.14000 +1.61	30.18	29.25	29.37	372,400
31 Dec 12	28.53000 +0.46	28.55	27.85	28.01	223,300
28 Dec 12	28.07000 -0.17	28.45	27.93	28.08	128,300
27 Dec 12	28.24000 -0.17	28.54	27.84	28.42	113,600
26 Dec 12	28.41000 -0.04	28.66	27.88	28.43	169,000
24 Dec 12	28.45000 -0.06	28.67	28.15	28.46	62,300
21 Dec 12	28.51000 -0.85	29.16	28.15	29.13	528,700
20 Dec 12	29.36000 +0.38	29.49	29.03	29.03	172,100
19 Dec 12	28.98000 -0.20	29.23	28.81	29.16	205,000
18 Dec 12	29.18000 +0.36	29.21	28.62	28.77	190,200
17 Dec 12	28.82000 +0.55	28.85	28.04	28.43	210,800
14 Dec 12	28.27000 -0.16	29.02	28.17	28.36	209,500
13 Dec 12	28.43000 -0.33	28.77	28.31	28.71	126,500
12 Dec 12	28.76000 -0.64	29.87	28.69	29.62	263,800
11 Dec 12	29.40000 +0.41	29.65	29.03	29.20	288,500
10 Dec 12	28.99000 +0.48	29.02	28.40	28.54	256,700
07 Dec 12	28.51000 +0.03	28.64	28.30	28.60	111,800
06 Dec 12	28.48000 +0.04	28.72	28.33	28.38	175,200
05 Dec 12	28.44000 +0.18	28.75	28.25	28.38	246,800
04 Dec 12	28.26000 +0.55	28.37	27.73	27.73	263,800
03 Dec 12	27.71000 +0.25	27.82	27.43	27.70	173,300
30 Nov 12	27.46000 -0.10	27.71	27.30	27.66	409,800
29 Nov 12	27.56000 +0.39	27.85	27.39	27.49	334,600
28 Nov 12	27.17000 +0.23	27.20	26.65	26.86	325,500
27 Nov 12	26.94000 -0.14	27.12	26.79	27.07	181,500
26 Nov 12	27.08000 +0.25	27.08	26.49	26.71	150,100
23 Nov 12	26.83000 +0.42	26.87	26.41	26.56	75,600
21 Nov 12	26.41000 +0.10	26.54	26.13	26.38	152,500
20 Nov 12	26.31000 +0.07	26.69	25.93	26.17	353,700
19 Nov 12	26.24000 +0.86	26.25	25.61	25.69	224,100
16 Nov 12	25.38000 +0.19	25.48	24.67	25.19	314,500
15 Nov 12	25.19000 -0.55	25.97	25.11	25.75	247,900
14 Nov 12	25.74000 -0.96	27.00	25.70	26.83	277,500
13 Nov 12	26.70000 +0.12	26.96	26.18	26.44	170,400
12 Nov 12	26.58000 -0.13	26.95	26.34	26.78	230,700
09 Nov 12	26.71000 -0.15	27.13	26.55	26.66	254,600
08 Nov 12	26.86000 -0.39	27.38	26.86	26.96	374,700
07 Nov 12	27.25000 -1.04	28.07	27.17	28.01	295,300
06 Nov 12	28.29000 +0.60	28.36	27.69	27.88	294,300
05 Nov 12	27.69000 +1.49	28.74	26.06	26.16	930,800
02 Nov 12	26.20000 -0.60	27.01	26.19	27.00	261,100
01 Nov 12	26.80000 +0.49	26.84	26.14	26.28	692,600
31 Oct 12	26.31000 +0.89	26.34	25.15	25.41	439,400
26 Oct 12	25.42000 -0.16	25.94	25.04	25.66	366,400
25 Oct 12	25.58000 -1.80	27.17	25.42	26.42	1,204,000
24 Oct 12	27.38000 -0.01	27.50	27.16	27.50	251,500
23 Oct 12	27.39000 -0.08	27.56	26.90	27.12	216,900
22 Oct 12	27.47000 -0.06	27.65	27.32	27.48	149,400
19 Oct 12	27.53000 -0.42	27.77	27.26	27.77	294,200
18 Oct 12	27.95000 +0.50	27.98	27.21	27.21	238,900
17 Oct 12	27.45000 -0.15	27.66	27.35	27.60	412,600
16 Oct 12	27.60000 +0.49	27.92	27.24	27.27	456,100
15 Oct 12	27.11000 +0.46	27.17	26.65	26.68	324,700
12 Oct 12	26.65000 +0.15	26.74	26.44	26.44	391,000
11 Oct 12	26.50000 +0.19	26.82	26.33	26.48	214,000
10 Oct 12	26.31000 -0.08	26.46	26.22	26.39	252,300
09 Oct 12	26.39000 -0.03	26.39	26.15	26.36	336,900
08 Oct 12	26.42000 +0.42	26.42	25.87	26.40	401,900
05 Oct 12	26.00000 +0.33	26.16	25.70	25.82	248,700
04 Oct 12	25.67000 +0.29	25.67	25.21	25.49	222,700
03 Oct 12	25.38000 -0.13	25.64	25.22	25.56	148,400
02 Oct 12	25.51000 -0.17	25.75	25.24	25.75	192,400
01 Oct 12	25.68000 -0.01	25.91	25.46	25.78	417,900
28 Sep 12	25.69000 +0.22	25.82	25.35	25.35	360,200
27 Sep 12	25.47000 +0.28	25.54	25.06	25.35	156,200
26 Sep 12	25.19000 -0.05	25.38	25.07	25.31	300,800
25 Sep 12	25.24000 -0.30	25.64	25.09	25.60	350,300
24 Sep 12	25.54000 +0.53	25.78	24.59	24.75	344,500
21 Sep 12	25.01000 -0.03	25.31	24.99	25.30	451,300
20 Sep 12	25.04000 -0.03	25.18	24.79	24.86	170,000
19 Sep 12	25.07000 +0.32	25.11	24.65	24.85	226,000
18 Sep 12	24.75000 -0.25	24.87	24.31	24.87	254,100
17 Sep 12	25.00000 +0.19	25.18	24.58	24.72	212,800
14 Sep 12	24.81000 -0.14	25.13	24.63	24.95	281,900
13 Sep 12	24.95000 +0.65	24.98	24.21	24.29	230,200
12 Sep 12	24.30000 -0.03	24.54	24.12	24.40	275,300
11 Sep 12	24.33000 -0.27	24.68	24.24	24.68	222,800
10 Sep 12	24.60000 -0.09	25.07	24.60	24.62	380,100
07 Sep 12	24.69000 +1.38	24.78	23.35	23.48	376,200
06 Sep 12	23.31000 +0.71	23.52	22.65	22.83	302,500
05 Sep 12	22.60000 +0.19	22.66	22.17	22.35	216,300
04 Sep 12	22.41000 +0.15	22.65	21.77	22.22	241,800
31 Aug 12	22.26000 +0.10	22.42	21.94	22.42	187,600
30 Aug 12	22.16000 -0.37	22.53	22.05	22.31	153,600
29 Aug 12	22.53000 +0.00	22.74	22.46	22.55	187,500
28 Aug 12	22.53000 +0.14	22.61	22.25	22.33	161,500
27 Aug 12	22.39000 -0.26	22.86	22.34	22.78	166,400
24 Aug 12	22.65000 -0.08	22.96	22.60	22.60	197,800
23 Aug 12	22.73000 -0.07	22.85	22.44	22.80	175,300
22 Aug 12	22.80000 -0.38	23.08	22.68	23.06	272,700
21 Aug 12	23.18000 -0.02	23.69	23.09	23.33	210,400
20 Aug 12	23.20000 -0.16	23.48	23.05	23.27	138,800
17 Aug 12	23.36000 +0.02	23.64	23.13	23.30	202,800
16 Aug 12	23.34000 +0.31	23.41	22.91	22.98	126,200
15 Aug 12	23.03000 +0.46	23.10	22.47	22.47	186,000
14 Aug 12	22.57000 +0.01	22.81	22.46	22.76	225,300
13 Aug 12	22.56000 -0.27	22.84	22.21	22.78	143,600
10 Aug 12	22.83000 +0.04	22.93	22.60	22.70	148,900
09 Aug 12	22.79000 -0.18	23.15	22.70	22.91	197,000
08 Aug 12	22.97000 +0.02	23.13	22.43	22.80	134,400
07 Aug 12	22.95000 +0.11	23.03	22.72	23.00	250,600
06 Aug 12	22.84000 +0.39	22.94	22.42	22.42	252,300
03 Aug 12	22.45000 +0.52	22.86	22.26	22.38	449,000
02 Aug 12	21.93000 -0.56	22.24	21.70	22.18	317,100
01 Aug 12	22.49000 -0.71	23.44	22.48	23.34	304,000
31 Jul 12	23.20000 +0.18	23.56	22.91	22.91	228,600
30 Jul 12	23.02000 -0.23	23.59	22.97	23.30	216,300
27 Jul 12	23.25000 -0.26	23.72	22.54	23.72	360,600
26 Jul 12	23.51000 +0.66	23.60	21.91	22.89	397,800
25 Jul 12	22.85000 +0.30	22.94	22.38	22.68	305,700
24 Jul 12	22.55000 -0.61	23.19	22.32	23.19	343,200
23 Jul 12	23.16000 +0.08	23.33	22.31	22.52	303,800
20 Jul 12	23.08000 -0.32	23.37	23.02	23.07	227,000
19 Jul 12	23.40000 -0.32	24.02	23.40	23.85	169,900
18 Jul 12	23.72000 +0.24	24.06	23.29	23.42	350,300
17 Jul 12	23.48000 +0.42	23.87	23.10	23.14	250,000
16 Jul 12	23.06000 +0.11	23.08	22.51	22.83	215,200
13 Jul 12	22.95000 +0.40	23.08	22.60	22.61	154,200
12 Jul 12	22.55000 +0.15	22.67	22.02	22.20	325,600
11 Jul 12	22.40000 +0.05	22.83	22.30	22.33	703,200
10 Jul 12	22.35000 +0.00	22.66	22.07	22.49	274,800
09 Jul 12	22.35000 -0.04	22.49	22.21	22.31	233,700
06 Jul 12	22.39000 -0.57	22.67	22.34	22.64	251,800
05 Jul 12	22.96000 -0.39	23.56	22.93	23.29	243,700
03 Jul 12	23.35000 +0.41	23.43	22.94	23.02	146,400
02 Jul 12	22.94000 -0.24	23.42	22.78	23.26	312,800
29 Jun 12	23.18000 +0.47	23.32	23.06	23.29	400,500
28 Jun 12	22.71000 +0.51	22.72	21.95	21.99	266,800
27 Jun 12	22.20000 +0.61	22.24	21.56	21.69	195,900
26 Jun 12	21.59000 +0.54	21.65	21.12	21.12	373,900
25 Jun 12	21.05000 -0.46	21.34	20.91	21.09	300,300
22 Jun 12	21.51000 +0.17	21.67	21.35	21.48	559,900
21 Jun 12	21.34000 -0.72	22.27	21.21	22.05	206,000
20 Jun 12	22.06000 -0.36	22.64	21.86	22.47	280,500
19 Jun 12	22.42000 +0.37	22.58	22.15	22.16	258,300
18 Jun 12	22.05000 -0.27	22.14	21.65	21.79	274,200
15 Jun 12	22.32000 +0.24	22.60	22.17	22.17	459,600
14 Jun 12	22.08000 +0.53	22.37	21.65	21.65	253,300
13 Jun 12	21.55000 -0.53	22.11	21.41	21.99	257,600
12 Jun 12	22.08000 -0.26	22.47	21.83	22.47	306,800
11 Jun 12	22.34000 -0.76	23.47	22.30	23.40	187,400
08 Jun 12	23.10000 +0.59	23.12	22.26	22.44	269,300
07 Jun 12	22.51000 -0.09	23.47	22.48	23.04	239,400
06 Jun 12	22.60000 +0.69	22.60	22.04	22.18	231,400
05 Jun 12	21.91000 +0.35	21.91	21.29	21.46	248,100
04 Jun 12	21.56000 -0.23	22.11	21.16	21.89	255,000
01 Jun 12	21.79000 -0.98	22.45	21.78	22.12	341,000
31 May 12	22.77000 -0.26	22.99	22.36	22.99	204,700
30 May 12	23.03000 -0.46	23.29	22.85	23.15	158,100
29 May 12	23.49000 +0.26	23.66	22.96	23.55	227,000
25 May 12	23.23000 -0.32	23.56	23.16	23.56	156,300
24 May 12	23.55000 +0.10	23.65	23.11	23.45	260,200
23 May 12	23.45000 +0.33	23.52	22.67	22.83	288,000
22 May 12	23.12000 -0.21	23.60	22.94	23.35	242,000
21 May 12	23.33000 +0.89	23.33	22.43	22.54	355,400
18 May 12	22.44000 -0.16	22.75	22.19	22.59	487,400
17 May 12	22.60000 -0.91	23.75	22.60	23.57	299,800
16 May 12	23.51000 -0.17	24.22	23.51	23.81	238,100
15 May 12	23.68000 -0.18	24.05	23.47	23.80	325,200
14 May 12	23.86000 -0.85	24.59	23.86	24.25	430,300
11 May 12	24.71000 +0.15	25.11	24.35	24.35	258,000
10 May 12	24.56000 -0.08	24.88	24.39	24.88	307,500
09 May 12	24.64000 -0.21	24.97	24.34	24.46	407,200
08 May 12	24.85000 +0.55	24.92	24.12	24.12	381,100
07 May 12	24.30000 +0.17	24.72	23.99	24.04	317,000
04 May 12	24.13000 -0.27	24.38	23.86	24.27	439,800
03 May 12	24.40000 -0.39	24.99	24.21	24.78	384,100
02 May 12	24.79000 -0.38	25.10	24.65	25.01	415,100
01 May 12	25.17000 -0.23	25.85	25.08	25.41	354,000
30 Apr 12	25.40000 -0.58	25.98	25.35	25.98	451,700
27 Apr 12	25.98000 +0.37	26.43	25.62	25.77	753,900
26 Apr 12	25.61000 +3.61	26.73	23.00	23.01	1,436,800
25 Apr 12	22.00000 +0.10	22.47	21.93	22.24	298,400
24 Apr 12	21.90000 +0.22	22.08	21.60	21.65	241,200
23 Apr 12	21.68000 -0.51	21.94	21.54	21.85	413,500
20 Apr 12	22.19000 +0.04	22.68	22.19	22.39	459,900
19 Apr 12	22.15000 -0.08	22.62	22.04	22.25	349,200
18 Apr 12	22.23000 -0.26	22.42	22.09	22.32	186,800
17 Apr 12	22.49000 +0.45	22.87	22.22	22.22	349,000
16 Apr 12	22.04000 -0.23	22.50	21.93	22.44	280,600
13 Apr 12	22.27000 -0.51	22.77	22.11	22.63	261,600
12 Apr 12	22.78000 +0.62	22.95	22.10	22.12	775,400
11 Apr 12	22.16000 +0.20	22.28	22.06	22.23	238,700
10 Apr 12	21.96000 -0.30	22.27	21.85	22.24	359,800
09 Apr 12	22.26000 -0.14	22.38	21.96	22.09	499,900
05 Apr 12	22.40000 -0.21	22.70	22.35	22.50	412,600
04 Apr 12	22.61000 -1.14	23.58	22.44	23.56	745,400
03 Apr 12	23.75000 -0.20	24.10	23.60	23.98	588,500
02 Apr 12	23.95000 +0.08	24.05	23.80	23.81	859,600
30 Mar 12	23.87000 -0.45	24.50	23.87	24.50	606,800
29 Mar 12	24.32000 -0.68	24.82	24.28	24.73	624,800
28 Mar 12	25.00000 -0.16	25.55	24.93	25.14	463,600
27 Mar 12	25.16000 -0.30	25.67	25.14	25.52	215,300
26 Mar 12	25.46000 +1.02	25.46	24.69	24.70	311,100
23 Mar 12	24.44000 -0.08	24.53	24.28	24.53	346,400
22 Mar 12	24.52000 -0.28	24.72	24.24	24.52	179,100
21 Mar 12	24.80000 -0.08	25.07	24.77	24.97	129,700
20 Mar 12	24.88000 -0.57	25.36	24.85	25.20	278,400
19 Mar 12	25.45000 +0.08	25.75	25.10	25.37	214,700
16 Mar 12	25.37000 +0.03	25.58	25.14	25.32	358,000
15 Mar 12	25.34000 +0.25	25.37	24.81	25.15	261,300
14 Mar 12	25.09000 -0.41	25.58	24.95	25.44	287,000
13 Mar 12	25.50000 +0.30	25.53	25.19	25.43	350,200
12 Mar 12	25.20000 -0.39	25.58	25.10	25.55	212,600
09 Mar 12	25.59000 +0.54	25.80	25.01	25.10	287,600
08 Mar 12	25.05000 +0.41	25.09	24.48	24.80	221,100
07 Mar 12	24.64000 -0.11	24.80	24.57	24.80	220,800
06 Mar 12	24.75000 -0.76	25.24	24.44	25.09	564,300
05 Mar 12	25.51000 +0.14	25.58	25.05	25.23	497,700
02 Mar 12	25.37000 -0.03	25.74	24.88	25.30	687,300
01 Mar 12	25.40000 +0.15	25.53	25.16	25.36	481,100
29 Feb 12	25.25000 -0.02	25.43	25.00	25.28	795,900
28 Feb 12	25.27000 +0.52	25.30	23.91	24.42	797,100
27 Feb 12	24.75000 -0.10	24.98	24.42	24.68	306,800
24 Feb 12	24.85000 +0.26	24.89	24.25	24.52	361,700
23 Feb 12	24.59000 +0.46	24.65	23.93	24.10	389,800
22 Feb 12	24.13000 +0.26	24.27	23.75	23.75	343,500
21 Feb 12	23.87000 +0.04	24.21	23.76	23.93	249,500
17 Feb 12	23.83000 +0.07	23.99	23.68	23.89	292,600
16 Feb 12	23.76000 +0.19	23.78	23.39	23.58	557,700
15 Feb 12	23.57000 -0.42	24.21	23.40	24.17	598,900
14 Feb 12	23.99000 -0.65	24.68	23.86	24.57	508,600
13 Feb 12	24.64000 +0.47	24.75	24.19	24.47	445,700
10 Feb 12	24.17000 +0.04	24.27	23.67	23.88	566,500
09 Feb 12	24.13000 +0.10	24.46	23.68	24.18	687,300
08 Feb 12	24.03000 -0.59	24.79	23.76	24.65	749,400
07 Feb 12	24.62000 +0.04	24.75	24.40	24.56	639,500
06 Feb 12	24.58000 -0.01	24.82	24.19	24.38	792,000
03 Feb 12	24.59000 +0.18	24.84	23.98	24.01	1,279,600
02 Feb 12	24.41000 -5.21	28.91	23.54	28.91	2,383,200
01 Feb 12	29.62000 +1.43	29.64	28.41	28.41	335,900
31 Jan 12	28.19000 +0.29	28.55	27.69	28.17	258,000
30 Jan 12	27.90000 -0.30	28.11	27.46	27.80	136,000
27 Jan 12	28.20000 -0.27	28.71	28.14	28.25	225,600
26 Jan 12	28.47000 -0.15	28.84	28.29	28.84	214,200
25 Jan 12	28.62000 +0.55	28.67	27.91	28.10	225,900
24 Jan 12	28.07000 +0.37	28.15	27.43	27.43	217,800
23 Jan 12	27.70000 -0.16	28.24	27.44	27.81	139,200
20 Jan 12	27.86000 +0.21	27.99	27.54	27.54	94,300
19 Jan 12	27.65000 +0.22	27.85	27.25	27.49	95,000
18 Jan 12	27.43000 +0.23	27.44	26.91	27.23	155,000
17 Jan 12	27.20000 -0.16	27.69	27.14	27.66	142,300
13 Jan 12	27.36000 -0.36	27.64	27.08	27.44	146,700
12 Jan 12	27.72000 +0.15	27.76	27.20	27.69	96,500
11 Jan 12	27.57000 +0.53	27.64	26.77	26.85	179,500
10 Jan 12	27.04000 +0.73	27.09	26.36	26.68	192,600
09 Jan 12	26.31000 -0.30	26.94	25.90	26.79	288,400
06 Jan 12	26.61000 -0.17	26.95	26.41	26.77	309,700
05 Jan 12	26.78000 -0.10	27.05	26.21	26.68	211,400
04 Jan 12	26.88000 -0.27	27.37	26.72	26.95	228,300
03 Jan 12	27.15000 +0.27	27.69	27.03	27.69	267,800
30 Dec 11	26.88000 -0.26	27.20	26.85	27.05	172,500
29 Dec 11	27.14000 +0.64	27.21	26.55	26.59	160,900
28 Dec 11	26.50000 -0.50	26.93	26.42	26.93	264,800
27 Dec 11	27.00000 +0.43	27.15	26.19	26.36	148,500
23 Dec 11	26.57000 +0.05	26.68	26.40	26.62	81,700
22 Dec 11	26.52000 +0.37	26.81	26.02	26.20	272,600
21 Dec 11	26.15000 +0.34	26.30	25.39	25.68	250,700
20 Dec 11	25.81000 +1.15	26.22	25.14	25.25	320,500
19 Dec 11	24.66000 -0.61	25.71	24.57	25.49	324,700
16 Dec 11	25.27000 +0.21	26.39	25.08	25.39	595,900
15 Dec 11	25.06000 +0.63	25.28	24.76	24.93	335,300
14 Dec 11	24.43000 -0.17	24.56	24.01	24.34	343,300
13 Dec 11	24.60000 -0.41	25.60	24.51	25.24	271,800
12 Dec 11	25.01000 -0.23	25.02	24.63	24.85	201,300
09 Dec 11	25.24000 +1.23	25.43	24.00	24.12	318,600
08 Dec 11	24.01000 -1.46	25.11	23.92	25.11	317,700
07 Dec 11	25.47000 -0.28	25.93	25.07	25.48	239,000
06 Dec 11	25.75000 +0.49	25.96	24.96	25.21	262,800
05 Dec 11	25.26000 +0.01	25.81	25.00	25.38	312,100
02 Dec 11	25.25000 +0.46	25.55	24.99	25.23	172,000
01 Dec 11	24.79000 +0.17	25.21	24.55	24.59	275,800
30 Nov 11	24.62000 +1.46	24.64	23.91	24.45	632,300
29 Nov 11	23.16000 -0.29	23.53	22.92	23.53	450,700
28 Nov 11	23.45000 +1.06	23.47	23.12	23.33	512,800
25 Nov 11	22.39000 -0.43	22.94	22.38	22.70	190,800
23 Nov 11	22.82000 -1.15	23.86	22.57	23.72	323,500
22 Nov 11	23.97000 -0.52	24.50	23.78	24.41	403,600
21 Nov 11	24.49000 -1.27	25.24	24.33	25.17	385,000
18 Nov 11	25.76000 -0.09	26.02	25.43	26.02	233,600
17 Nov 11	25.85000 -0.86	26.74	25.71	26.72	295,100
16 Nov 11	26.71000 -0.24	27.50	26.42	26.63	188,500
15 Nov 11	26.95000 +1.02	27.27	25.70	25.79	453,900
14 Nov 11	25.93000 -1.18	27.01	25.64	26.98	284,200
11 Nov 11	27.11000 +0.84	27.35	26.55	26.68	167,900
10 Nov 11	26.27000 +0.49	26.50	25.79	26.30	168,000
09 Nov 11	25.78000 -1.80	26.81	25.63	26.44	305,800
08 Nov 11	27.58000 +0.63	27.70	26.46	27.22	169,800
07 Nov 11	26.95000 -0.23	27.37	26.08	27.16	180,500
04 Nov 11	27.18000 -0.58	27.48	26.70	27.33	214,000
03 Nov 11	27.76000 +0.32	27.90	27.00	27.82	277,100
02 Nov 11	27.44000 +1.18	27.55	26.54	26.74	291,200
01 Nov 11	26.26000 -1.53	27.16	25.99	26.36	389,700
31 Oct 11	27.79000 -0.71	28.59	27.67	28.00	187,100
28 Oct 11	28.50000 -0.84	29.52	28.49	29.19	338,600
27 Oct 11	29.34000 +1.11	31.37	28.03	30.21	496,700
26 Oct 11	28.23000 +0.89	28.42	26.54	27.88	315,300
25 Oct 11	27.34000 -1.35	28.44	27.28	28.44	287,000
24 Oct 11	28.69000 +1.14	28.82	27.59	27.87	207,600
21 Oct 11	27.55000 +1.00	27.58	26.99	27.10	226,800
20 Oct 11	26.55000 +0.01	26.64	25.91	26.64	230,500
19 Oct 11	26.54000 -0.55	27.36	26.43	27.03	166,700
18 Oct 11	27.09000 +1.03	27.32	25.65	26.15	213,700
17 Oct 11	26.06000 -1.18	26.94	25.96	26.91	260,500
14 Oct 11	27.24000 +0.94	27.25	26.42	26.67	178,500
13 Oct 11	26.30000 -0.38	26.46	25.80	26.36	149,300
12 Oct 11	26.68000 +0.97	26.92	25.78	25.92	295,500
11 Oct 11	25.71000 +0.17	25.86	25.19	25.24	199,700
10 Oct 11	25.54000 +1.12	25.54	24.80	25.03	197,700
07 Oct 11	24.42000 -1.07	25.69	24.31	25.62	259,300
06 Oct 11	25.49000 +1.54	25.50	23.61	23.84	457,600
05 Oct 11	23.95000 +0.23	24.15	23.41	23.78	199,800
04 Oct 11	23.72000 +1.87	23.80	21.53	21.58	349,900
03 Oct 11	21.85000 -1.46	23.79	21.85	23.08	430,000
30 Sep 11	23.31000 -0.93	24.05	23.26	23.80	315,600
29 Sep 11	24.24000 +0.75	24.42	23.51	24.11	242,200
28 Sep 11	23.49000 -1.26	24.90	23.49	24.73	304,400
27 Sep 11	24.75000 +0.24	25.92	24.42	25.09	407,700
26 Sep 11	24.51000 +1.15	24.57	23.00	23.69	196,000
23 Sep 11	23.36000 -0.16	24.02	23.15	23.49	348,500
22 Sep 11	23.52000 -0.69	23.88	22.81	23.19	484,200
21 Sep 11	24.21000 -0.49	25.08	24.16	24.71	420,200
20 Sep 11	24.70000 -0.80	26.17	24.68	25.53	274,800
19 Sep 11	25.50000 -0.41	25.80	24.99	25.29	174,800
16 Sep 11	25.91000 +0.03	26.40	25.76	26.07	453,800
15 Sep 11	25.88000 +0.45	26.00	25.29	25.79	181,200
14 Sep 11	25.43000 +0.47	25.88	24.70	25.19	272,400
13 Sep 11	24.96000 +1.09	25.20	23.81	24.00	496,300
12 Sep 11	23.87000 +0.20	23.89	23.13	23.54	420,300
09 Sep 11	23.67000 +0.15	23.83	23.06	23.15	589,200
08 Sep 11	23.52000 -0.25	23.91	23.29	23.63	401,700
07 Sep 11	23.77000 +0.33	24.24	23.62	23.97	461,500
06 Sep 11	23.44000 -0.23	23.54	22.54	22.56	239,500
02 Sep 11	23.67000 -1.10	24.42	23.34	24.12	296,300
01 Sep 11	24.77000 -0.93	25.91	24.67	25.74	210,600
31 Aug 11	25.70000 +0.11	26.53	25.41	25.79	253,800
30 Aug 11	25.59000 -0.22	25.78	25.12	25.64	224,300
29 Aug 11	25.81000 +1.56	25.84	24.38	24.61	344,000
26 Aug 11	24.25000 +1.28	24.25	22.29	22.78	279,500
25 Aug 11	22.97000 -0.95	24.43	22.86	24.22	262,300
24 Aug 11	23.92000 +0.80	23.99	22.99	23.04	314,900
23 Aug 11	23.12000 +0.82	23.14	22.27	22.44	492,000
22 Aug 11	22.30000 +0.16	22.91	22.11	22.84	205,600
19 Aug 11	22.14000 -0.15	23.03	21.71	21.72	342,300
18 Aug 11	22.29000 -1.82	23.27	21.85	22.86	650,400
17 Aug 11	24.11000 -0.37	24.86	23.79	24.68	213,200
16 Aug 11	24.48000 -0.63	25.06	24.27	24.68	199,300
15 Aug 11	25.11000 +0.96	25.11	24.19	24.48	243,800
12 Aug 11	24.15000 -0.25	24.76	23.67	24.69	227,900
11 Aug 11	24.40000 +2.02	24.76	22.58	22.60	373,800
10 Aug 11	22.38000 -2.46	24.28	22.33	23.89	806,300
09 Aug 11	24.84000 +1.68	24.99	22.72	23.82	764,600
08 Aug 11	23.16000 -2.62	25.79	23.14	25.00	508,700
05 Aug 11	25.78000 -0.79	26.98	25.22	26.98	560,900
04 Aug 11	26.57000 -2.17	28.61	26.57	28.16	615,000
03 Aug 11	28.74000 -0.23	29.21	28.40	28.92	318,800
02 Aug 11	28.97000 -1.10	30.37	28.69	29.81	780,300
01 Aug 11	30.07000 +0.23	30.31	29.48	30.31	701,800
29 Jul 11	29.84000 +0.34	30.30	28.79	29.10	437,600
28 Jul 11	29.50000 +0.25	30.30	28.47	29.20	436,300
27 Jul 11	29.25000 -0.82	29.85	28.87	29.85	492,300
26 Jul 11	30.07000 -1.23	31.34	30.00	31.25	239,000
25 Jul 11	31.30000 -0.09	31.51	30.89	31.07	193,000
22 Jul 11	31.39000 +0.19	31.52	31.01	31.14	170,000
21 Jul 11	31.20000 +0.62	31.38	30.71	30.76	188,900
20 Jul 11	30.58000 -0.03	30.87	30.43	30.60	152,900
19 Jul 11	30.61000 +0.82	30.65	29.91	30.10	205,400
18 Jul 11	29.79000 -0.44	30.42	29.45	30.10	229,100
15 Jul 11	30.23000 +0.40	30.34	29.48	29.81	287,400
14 Jul 11	29.83000 -0.37	30.36	29.77	30.29	289,200
13 Jul 11	30.20000 +0.01	30.87	30.01	30.35	309,300
12 Jul 11	30.19000 -0.51	30.83	30.10	30.52	207,000
11 Jul 11	30.70000 -0.55	31.09	30.45	30.76	234,400
08 Jul 11	31.25000 -0.48	31.31	30.77	31.23	217,600
07 Jul 11	31.73000 +0.71	31.91	31.03	31.28	241,200
06 Jul 11	31.02000 +0.49	31.11	30.40	30.53	220,500
05 Jul 11	30.53000 +0.01	30.67	30.38	30.55	178,400
01 Jul 11	30.52000 +0.69	30.74	29.73	29.92	214,100
30 Jun 11	29.83000 +0.24	30.10	29.50	29.63	186,400
29 Jun 11	29.59000 +0.11	29.65	29.11	29.59	194,100
28 Jun 11	29.48000 +0.81	29.52	28.68	28.71	289,600
27 Jun 11	28.67000 +0.60	28.83	27.86	28.03	242,300
24 Jun 11	28.07000 -0.18	28.49	27.82	28.29	497,200
23 Jun 11	28.25000 +0.16	28.37	27.37	27.64	249,400
22 Jun 11	28.09000 +0.05	28.49	27.86	27.86	176,400
21 Jun 11	28.04000 +0.66	28.10	27.44	27.44	230,500
20 Jun 11	27.38000 +0.36	27.72	26.87	26.87	197,600
17 Jun 11	27.02000 -0.04	27.68	26.93	27.33	400,900
16 Jun 11	27.06000 -0.07	27.56	26.75	27.19	447,700
15 Jun 11	27.13000 -1.05	28.10	27.00	27.87	375,700
14 Jun 11	28.18000 +0.47	28.29	27.86	27.97	198,900
13 Jun 11	27.71000 +0.02	28.08	27.58	27.71	256,800
10 Jun 11	27.69000 -0.18	27.88	27.45	27.58	451,400
09 Jun 11	27.87000 +0.43	28.05	27.31	27.54	348,400
08 Jun 11	27.44000 -0.09	27.74	27.30	27.37	389,300
07 Jun 11	27.53000 +0.19	27.87	27.15	27.48	241,300
06 Jun 11	27.34000 -0.39	27.82	27.25	27.61	307,100
03 Jun 11	27.73000 -1.40	28.69	27.70	28.42	342,700
02 Jun 11	29.13000 +0.17	29.37	28.95	28.95	336,200
01 Jun 11	28.96000 -0.79	29.87	28.76	29.66	605,800
31 May 11	29.75000 +0.85	29.79	29.09	29.34	441,300
27 May 11	28.90000 +0.47	29.15	28.57	28.68	150,400
26 May 11	28.43000 +0.45	28.49	27.65	27.80	167,900
25 May 11	27.98000 +0.75	28.14	27.09	27.14	242,600
24 May 11	27.23000 -0.41	27.86	27.19	27.65	294,600
23 May 11	27.64000 -0.94	28.22	27.64	28.01	190,700
20 May 11	28.58000 -0.73	29.18	28.31	29.14	245,600
19 May 11	29.31000 +0.24	29.56	28.89	29.31	232,500
18 May 11	29.07000 +0.75	29.15	28.29	28.36	205,700
17 May 11	28.32000 -0.56	29.01	28.26	28.77	278,400
16 May 11	28.88000 -0.91	29.99	28.85	29.60	322,300
13 May 11	29.79000 -0.86	30.90	29.73	30.60	431,300
12 May 11	30.65000 +0.74	30.71	29.70	29.70	179,000
11 May 11	29.91000 -0.80	30.61	29.85	30.52	248,100
10 May 11	30.71000 +0.21	30.84	30.39	30.69	191,500
09 May 11	30.50000 +0.65	30.65	29.79	29.79	251,000
06 May 11	29.85000 -0.49	31.10	29.66	30.66	342,800
05 May 11	30.34000 -0.20	31.05	30.11	30.33	317,800
04 May 11	30.54000 -0.13	31.05	30.16	30.71	346,700
03 May 11	30.67000 -0.52	31.18	30.43	31.08	333,600
02 May 11	31.19000 -1.82	33.28	31.06	33.15	527,100
29 Apr 11	33.01000 -0.15	33.46	32.98	33.21	198,000
28 Apr 11	33.16000 -0.78	34.11	32.43	33.63	420,000
27 Apr 11	33.94000 -0.34	34.46	33.49	34.42	385,800
26 Apr 11	34.28000 +0.56	34.45	33.56	33.78	272,700
25 Apr 11	33.72000 +0.23	33.77	33.19	33.39	200,600
21 Apr 11	33.49000 +0.36	33.58	33.24	33.41	204,800
20 Apr 11	33.13000 +0.88	33.22	32.81	32.81	226,100
19 Apr 11	32.25000 +0.40	32.36	31.83	31.95	180,300
18 Apr 11	31.85000 -1.16	32.52	31.49	32.52	288,100
15 Apr 11	33.01000 +0.39	33.18	32.20	32.50	185,200
14 Apr 11	32.62000 +0.71	32.78	31.66	31.66	213,600
13 Apr 11	31.91000 -0.12	32.28	31.70	32.25	167,100
12 Apr 11	32.03000 -1.21	33.30	31.98	33.01	198,100
11 Apr 11	33.24000 -0.40	33.94	33.16	33.61	198,100
08 Apr 11	33.64000 -0.19	34.37	33.33	34.09	258,100
07 Apr 11	33.83000 -0.07	34.16	33.52	33.91	311,000
06 Apr 11	33.90000 +0.21	34.46	33.66	33.91	325,900
05 Apr 11	33.69000 +0.17	34.16	33.44	33.52	164,600
04 Apr 11	33.52000 +0.36	33.85	33.22	33.37	204,900
01 Apr 11	33.16000 +0.05	33.36	33.07	33.21	127,200
31 Mar 11	33.11000 -0.02	33.22	32.93	33.16	212,000
30 Mar 11	33.13000 +1.15	33.24	32.07	32.17	289,300
29 Mar 11	31.98000 +0.40	32.08	31.35	31.44	190,200
28 Mar 11	31.58000 -0.32	32.03	31.45	32.00	145,000
25 Mar 11	31.90000 +0.10	32.50	31.82	32.06	248,500
24 Mar 11	31.80000 -0.10	32.05	31.62	32.05	233,400
23 Mar 11	31.90000 -0.05	32.05	31.52	31.85	254,200
22 Mar 11	31.95000 -0.21	32.28	31.87	32.07	239,900
21 Mar 11	32.16000 +0.73	32.47	31.79	31.79	327,700
18 Mar 11	31.43000 +0.83	31.48	30.73	31.07	620,400
17 Mar 11	30.60000 +0.49	30.81	30.30	30.68	290,200
16 Mar 11	30.11000 +0.14	30.34	29.66	29.88	474,400
15 Mar 11	29.97000 +0.05	30.23	29.00	29.17	362,600
14 Mar 11	29.92000 +0.16	30.03	29.27	29.36	387,100
11 Mar 11	29.76000 +0.34	29.83	29.18	29.18	390,000
10 Mar 11	29.42000 -2.02	30.85	29.29	30.85	638,200
09 Mar 11	31.44000 -0.23	31.88	31.24	31.52	152,000
08 Mar 11	31.67000 +1.22	32.04	30.03	30.43	422,400
07 Mar 11	30.45000 -0.73	31.41	30.27	31.32	184,100
04 Mar 11	31.18000 -0.38	31.60	30.69	31.60	158,100
03 Mar 11	31.56000 +0.61	31.81	31.21	31.38	278,800
02 Mar 11	30.95000 +0.39	31.31	30.46	30.46	286,800
01 Mar 11	30.56000 -0.31	31.08	30.02	30.87	366,300
28 Feb 11	30.87000 -0.03	31.25	30.75	31.04	210,700
25 Feb 11	30.90000 +0.99	30.90	29.97	29.99	229,400
24 Feb 11	29.91000 +0.30	30.46	29.44	29.60	501,500
23 Feb 11	29.61000 -0.65	30.39	29.33	30.33	314,300
22 Feb 11	30.26000 -0.85	31.08	30.21	30.70	193,300
18 Feb 11	31.11000 -0.18	31.48	30.98	31.38	358,200
17 Feb 11	31.29000 -0.04	31.53	31.03	31.15	248,700
16 Feb 11	31.33000 -0.24	31.73	31.16	31.73	200,100
15 Feb 11	31.57000 +0.06	31.79	31.34	31.37	240,400
14 Feb 11	31.51000 -0.08	31.80	31.46	31.70	320,700
11 Feb 11	31.59000 +0.30	31.77	31.00	31.14	284,700
10 Feb 11	31.29000 +0.28	31.49	30.81	30.83	244,800
09 Feb 11	31.01000 -0.05	31.22	30.71	30.87	254,700
08 Feb 11	31.06000 +0.46	31.06	30.37	30.47	295,100
07 Feb 11	30.60000 +0.35	30.96	30.25	30.25	287,200
04 Feb 11	30.25000 +0.06	30.30	29.81	30.29	362,700
03 Feb 11	30.19000 +2.52	30.32	28.09	28.50	772,400
02 Feb 11	27.67000 -0.28	28.17	27.65	27.83	201,000
01 Feb 11	27.95000 +0.95	28.11	27.18	27.24	213,500
31 Jan 11	27.00000 +0.44	27.15	26.32	26.74	228,300
28 Jan 11	26.56000 -1.33	27.86	26.56	27.78	297,600
27 Jan 11	27.89000 -0.02	28.27	27.69	27.90	275,000
26 Jan 11	27.91000 +0.42	28.20	27.36	27.51	307,300
25 Jan 11	27.49000 -0.08	27.51	27.04	27.36	234,500
24 Jan 11	27.57000 +0.08	27.85	27.24	27.49	249,900
21 Jan 11	27.49000 +0.17	27.74	27.17	27.46	290,800
20 Jan 11	27.32000 +0.06	27.53	27.11	27.12	267,700
19 Jan 11	27.26000 -0.56	27.87	27.18	27.74	319,100
18 Jan 11	27.82000 +0.33	27.82	27.36	27.36	246,000
14 Jan 11	27.49000 +0.10	27.62	27.11	27.30	221,100
13 Jan 11	27.39000 +0.21	27.60	27.18	27.21	177,800
12 Jan 11	27.18000 +0.32	27.31	26.95	27.13	118,300
11 Jan 11	26.86000 +0.08	27.17	26.73	26.88	154,000
10 Jan 11	26.78000 +0.02	26.94	26.24	26.62	182,300
07 Jan 11	26.76000 -0.32	27.20	26.44	27.18	188,700
06 Jan 11	27.08000 -0.71	27.83	26.88	27.83	237,900
05 Jan 11	27.79000 +0.48	27.99	27.10	27.22	356,100
04 Jan 11	27.31000 -0.20	27.62	27.24	27.62	303,700
03 Jan 11	27.51000 +0.63	27.51	26.82	27.16	349,600
31 Dec 10	26.88000 -0.07	27.10	26.78	26.87	219,000
30 Dec 10	26.95000 +0.05	27.15	26.88	26.91	110,100
29 Dec 10	26.90000 +0.07	26.98	26.78	26.90	587,600
28 Dec 10	26.83000 -0.27	27.16	26.71	27.09	116,700
27 Dec 10	27.10000 +0.02	27.31	26.87	26.96	73,200
23 Dec 10	27.08000 -0.02	27.42	27.02	27.05	166,100
22 Dec 10	27.10000 +0.17	27.25	26.88	26.92	147,400
21 Dec 10	26.93000 +0.30	26.98	26.66	26.79	110,900
20 Dec 10	26.63000 +0.16	26.73	26.36	26.60	169,400
17 Dec 10	26.47000 -0.20	26.71	26.42	26.65	452,000
16 Dec 10	26.67000 +0.04	27.01	26.49	26.65	285,200
15 Dec 10	26.63000 -0.01	27.01	26.48	26.63	242,700
14 Dec 10	26.64000 +0.49	26.82	26.27	26.27	180,600
13 Dec 10	26.15000 -0.55	26.76	26.14	26.70	182,300
10 Dec 10	26.70000 +0.94	26.72	25.78	25.81	282,900
09 Dec 10	25.76000 -0.71	26.71	25.55	26.64	496,800
08 Dec 10	26.47000 -0.02	26.78	26.44	26.53	162,100
07 Dec 10	26.49000 +0.35	26.70	26.23	26.44	285,200
06 Dec 10	26.14000 -0.03	26.38	26.08	26.16	268,600
03 Dec 10	26.17000 -0.06	26.34	25.96	26.12	266,900
02 Dec 10	26.23000 +0.62	26.24	25.59	25.67	343,100
01 Dec 10	25.61000 +1.07	25.64	24.88	24.94	435,700
30 Nov 10	24.54000 -0.53	24.87	24.35	24.79	425,100
29 Nov 10	25.07000 -0.35	25.28	24.56	25.27	232,200
26 Nov 10	25.42000 -0.37	25.89	25.31	25.60	131,000
24 Nov 10	25.79000 +1.12	25.79	24.80	25.00	271,400
23 Nov 10	24.67000 -0.61	25.01	24.55	24.96	236,400
22 Nov 10	25.28000 -0.02	25.35	25.00	25.21	243,300
19 Nov 10	25.30000 -0.42	25.67	25.29	25.57	245,600
18 Nov 10	25.72000 +0.20	26.18	25.50	25.76	706,000
17 Nov 10	25.52000 +0.15	25.62	25.33	25.44	273,200
16 Nov 10	25.37000 -0.18	25.62	25.04	25.31	653,000
15 Nov 10	25.55000 -0.06	26.04	25.51	25.78	225,600
12 Nov 10	25.61000 -0.69	26.30	25.60	26.04	313,800
11 Nov 10	26.30000 +0.07	26.34	25.76	25.92	377,300
10 Nov 10	26.23000 +0.25	26.23	25.63	26.06	298,000
09 Nov 10	25.98000 -0.14	26.30	25.86	26.08	315,400
08 Nov 10	26.12000 -0.19	26.32	26.00	26.23	288,200
05 Nov 10	26.31000 +0.08	26.48	26.12	26.28	343,400
04 Nov 10	26.23000 +0.80	26.28	25.80	25.83	369,300
03 Nov 10	25.43000 +0.33	25.53	25.13	25.17	364,500
02 Nov 10	25.10000 +1.00	25.20	24.36	24.36	657,500
01 Nov 10	24.10000 +0.50	24.39	23.58	23.71	360,900
29 Oct 10	23.60000 +0.16	23.69	23.30	23.32	278,500
28 Oct 10	23.44000 -0.20	24.18	23.01	23.96	398,200
27 Oct 10	23.64000 -0.09	23.69	23.22	23.55	384,700
26 Oct 10	23.73000 -0.26	24.03	23.35	23.91	513,000
25 Oct 10	23.99000 +0.15	24.40	23.93	24.03	313,800
22 Oct 10	23.84000 -0.06	24.00	23.77	23.93	264,100
21 Oct 10	23.90000 +0.11	24.04	23.58	23.92	297,200
20 Oct 10	23.79000 +0.40	23.84	23.43	23.52	256,500
19 Oct 10	23.39000 -0.35	24.00	23.26	23.43	308,200
18 Oct 10	23.74000 +0.10	23.86	23.54	23.60	289,600
15 Oct 10	23.64000 -0.25	24.00	23.60	24.00	335,700
14 Oct 10	23.89000 +0.00	24.05	23.77	23.92	317,800
13 Oct 10	23.89000 +0.08	24.11	23.87	24.00	349,100
12 Oct 10	23.81000 +0.00	23.94	23.30	23.69	220,700
11 Oct 10	23.81000 -0.07	24.09	23.62	23.93	166,900
08 Oct 10	23.88000 +0.80	23.98	23.06	23.14	237,800
07 Oct 10	23.08000 -0.54	23.86	22.98	23.78	252,800
06 Oct 10	23.62000 +0.23	23.66	23.25	23.32	241,500
05 Oct 10	23.39000 +0.61	23.46	22.84	23.04	361,800
04 Oct 10	22.78000 -0.43	23.28	22.55	23.02	290,800
01 Oct 10	23.21000 +0.21	23.38	22.93	23.19	204,800
30 Sep 10	23.00000 -0.12	23.75	22.91	23.30	374,900
29 Sep 10	23.12000 +0.26	23.19	22.72	22.72	340,000
28 Sep 10	22.86000 +0.15	22.91	22.45	22.72	411,500
27 Sep 10	22.71000 -0.47	23.20	22.67	23.20	223,600
24 Sep 10	23.18000 +0.83	23.32	22.52	22.65	341,500
23 Sep 10	22.35000 -0.12	22.89	22.08	22.26	302,800
22 Sep 10	22.47000 -0.23	22.93	22.25	22.58	293,700
21 Sep 10	22.70000 -0.30	23.12	22.63	22.95	346,300
20 Sep 10	23.00000 +0.30	23.16	22.62	22.75	424,000
17 Sep 10	22.70000 +0.22	23.09	22.47	22.64	673,300
16 Sep 10	22.48000 +0.08	22.91	22.18	22.45	267,300
15 Sep 10	22.40000 -0.18	22.68	22.22	22.59	277,300
14 Sep 10	22.58000 +0.15	22.75	22.16	22.46	519,900
13 Sep 10	22.43000 +0.67	22.50	21.83	21.83	342,400
10 Sep 10	21.76000 -0.03	21.91	21.43	21.79	298,200
09 Sep 10	21.79000 +0.53	21.94	21.42	21.62	427,400
08 Sep 10	21.26000 +0.18	21.35	21.00	21.17	233,800
07 Sep 10	21.08000 -0.29	21.37	20.99	21.36	296,500
03 Sep 10	21.37000 +0.44	21.48	20.86	21.19	396,000
02 Sep 10	20.93000 +0.93	20.99	19.81	19.95	579,500
01 Sep 10	20.00000 +1.13	20.02	19.12	19.12	391,400
31 Aug 10	18.87000 -0.47	19.28	18.85	19.27	374,200
30 Aug 10	19.34000 -0.55	19.80	19.34	19.77	443,100
27 Aug 10	19.89000 +0.39	19.91	19.28	19.63	236,100
26 Aug 10	19.50000 -0.29	19.97	19.43	19.79	210,500
25 Aug 10	19.79000 +0.39	19.84	19.33	19.33	266,400
24 Aug 10	19.40000 -0.25	19.78	19.26	19.51	425,400
23 Aug 10	19.65000 -0.37	20.17	19.64	20.07	271,900
20 Aug 10	20.02000 +0.03	20.10	19.85	19.90	225,000
19 Aug 10	19.99000 -0.53	20.40	19.97	20.40	299,000
18 Aug 10	20.52000 +0.08	20.77	20.30	20.44	228,900
17 Aug 10	20.44000 +0.44	20.54	20.03	20.17	326,000
16 Aug 10	20.00000 -0.12	20.09	19.83	19.95	303,900
13 Aug 10	20.12000 +0.00	20.34	19.89	20.02	354,300
12 Aug 10	20.12000 -0.11	20.33	19.84	19.92	351,200
11 Aug 10	20.23000 -0.53	20.42	19.99	20.42	528,800
10 Aug 10	20.76000 -0.46	21.14	20.68	21.10	295,900
09 Aug 10	21.22000 +0.30	21.25	20.94	21.00	432,100
06 Aug 10	20.92000 -0.06	21.07	20.53	20.80	800,300
05 Aug 10	20.98000 -0.04	21.13	20.87	20.92	1,125,600
04 Aug 10	21.02000 +0.07	21.28	20.79	21.00	717,500
03 Aug 10	20.95000 -0.40	21.41	20.93	21.23	708,500
02 Aug 10	21.35000 -0.55	22.53	21.12	22.22	693,500
30 Jul 10	21.90000 +0.10	22.14	21.40	21.63	589,700
29 Jul 10	21.80000 +1.06	23.55	21.13	22.11	1,139,500
28 Jul 10	20.74000 -0.17	21.19	20.71	20.91	449,200
27 Jul 10	20.91000 -0.11	21.47	20.83	21.16	480,500
26 Jul 10	21.02000 +0.39	21.04	20.29	20.72	502,100
23 Jul 10	20.63000 +0.26	20.73	20.23	20.28	537,000
22 Jul 10	20.37000 +0.71	20.43	19.89	19.89	545,400
21 Jul 10	19.66000 -0.23	20.13	19.64	19.99	420,400
20 Jul 10	19.89000 +0.35	19.92	19.23	19.33	413,400
19 Jul 10	19.54000 -0.10	19.63	19.30	19.52	349,900
16 Jul 10	19.64000 -0.96	20.51	19.62	20.47	484,400
15 Jul 10	20.60000 -0.05	20.72	20.34	20.70	320,200
14 Jul 10	20.65000 -0.08	20.74	20.30	20.74	493,800
13 Jul 10	20.73000 +1.11	20.79	19.85	19.85	621,700
12 Jul 10	19.62000 +0.19	19.73	19.16	19.32	447,300
09 Jul 10	19.43000 +0.26	19.51	19.03	19.28	618,100
08 Jul 10	19.17000 +0.38	19.24	18.87	18.94	455,900
07 Jul 10	18.79000 +0.40	18.80	18.30	18.46	591,700
06 Jul 10	18.39000 -0.32	19.03	18.36	19.00	890,900
02 Jul 10	18.71000 +0.08	18.84	18.34	18.65	470,500
01 Jul 10	18.63000 -0.40	19.12	18.57	18.95	668,500
30 Jun 10	19.03000 -0.30	19.42	19.00	19.27	684,700
29 Jun 10	19.33000 -0.52	19.78	19.18	19.60	617,400
28 Jun 10	19.85000 -0.55	20.49	19.82	20.39	733,600
25 Jun 10	20.40000 +0.22	20.46	19.80	20.16	4,173,400
24 Jun 10	20.18000 +0.01	20.32	19.95	20.15	759,100
23 Jun 10	20.17000 +0.28	20.21	19.48	19.87	597,500
22 Jun 10	19.89000 -0.37	20.59	19.87	20.23	398,800
21 Jun 10	20.26000 -0.42	20.99	20.21	20.92	446,400
18 Jun 10	20.68000 +0.01	20.71	20.35	20.60	421,200
17 Jun 10	20.67000 -0.43	21.27	20.58	21.27	373,600
16 Jun 10	21.10000 -0.04	21.29	20.68	21.07	441,200
15 Jun 10	21.14000 +0.38	21.19	20.73	20.85	440,300
14 Jun 10	20.76000 +0.52	21.05	20.30	20.41	627,200
11 Jun 10	20.24000 +0.32	20.27	19.64	19.80	1,940,200
10 Jun 10	19.92000 -0.01	20.08	19.75	19.95	1,036,300
09 Jun 10	19.93000 -0.87	20.92	19.83	20.80	653,100
08 Jun 10	20.80000 -0.10	20.95	20.47	20.95	515,000
07 Jun 10	20.90000 -0.39	21.43	20.86	21.40	368,500
04 Jun 10	21.29000 -0.95	22.00	21.25	21.82	309,400
03 Jun 10	22.24000 -0.05	22.44	22.08	22.19	428,400
02 Jun 10	22.29000 +0.02	22.35	21.95	22.28	450,700
01 Jun 10	22.27000 -0.40	22.81	22.19	22.50	302,300
28 May 10	22.67000 -0.08	22.86	22.54	22.77	335,500
27 May 10	22.75000 +0.23	23.04	22.59	22.88	498,600
26 May 10	22.52000 +0.14	22.91	22.36	22.51	560,000
25 May 10	22.38000 -0.25	22.49	21.92	22.20	713,500
24 May 10	22.63000 -0.39	23.02	22.62	23.02	405,800
21 May 10	23.02000 +0.49	23.02	22.25	22.25	897,400
20 May 10	22.53000 -0.74	23.00	22.24	22.85	856,900
19 May 10	23.27000 -0.56	23.85	22.90	23.70	928,100
18 May 10	23.83000 -0.71	24.95	23.73	24.67	521,100
17 May 10	24.54000 -0.18	25.00	23.96	24.52	433,100
14 May 10	24.72000 -0.23	24.81	24.48	24.75	373,700
13 May 10	24.95000 -0.18	25.22	24.80	25.15	352,900
12 May 10	25.13000 -0.10	25.45	24.77	25.33	596,500
11 May 10	25.23000 -0.34	25.52	24.96	25.45	313,700
10 May 10	25.57000 +1.20	25.57	24.81	25.48	313,900
07 May 10	24.37000 -1.12	25.30	24.16	24.63	1,003,700
06 May 10	25.49000 -0.26	25.98	24.86	25.66	703,800
05 May 10	25.75000 -0.47	26.34	25.61	26.07	417,600
04 May 10	26.22000 -0.42	26.63	26.07	26.43	608,000
03 May 10	26.64000 +0.01	26.78	26.26	26.78	354,200
30 Apr 10	26.63000 -0.13	27.15	26.22	26.66	524,500
29 Apr 10	26.76000 -1.50	28.49	26.00	28.49	630,300
28 Apr 10	28.26000 +0.32	28.39	27.91	28.15	204,900
27 Apr 10	27.94000 -0.86	28.76	27.91	28.76	375,300
26 Apr 10	28.80000 -0.16	29.22	28.69	28.90	270,500
23 Apr 10	28.96000 +0.56	29.01	28.23	28.47	265,300
22 Apr 10	28.40000 +0.19	28.48	28.00	28.10	307,000
21 Apr 10	28.21000 -0.43	28.73	28.04	28.57	422,400
20 Apr 10	28.64000 +0.06	29.00	28.58	28.58	251,900
19 Apr 10	28.58000 -0.50	29.20	28.32	28.95	363,300
16 Apr 10	29.08000 -0.21	29.59	28.82	29.44	319,300
15 Apr 10	29.29000 +0.30	29.49	29.01	29.05	455,100
14 Apr 10	28.99000 +0.24	29.06	28.58	28.96	171,500
13 Apr 10	28.75000 -0.03	28.98	28.49	28.68	160,200
12 Apr 10	28.78000 +0.08	28.83	28.60	28.75	159,900
09 Apr 10	28.70000 +0.02	28.81	28.42	28.81	124,600
08 Apr 10	28.68000 -0.16	28.85	28.48	28.81	220,000
07 Apr 10	28.84000 -0.16	29.03	28.68	28.89	214,500
06 Apr 10	29.00000 +0.15	29.04	28.78	28.78	175,300
05 Apr 10	28.85000 +0.25	28.95	28.44	28.74	229,000
01 Apr 10	28.60000 +0.37	28.68	28.28	28.37	257,200
31 Mar 10	28.23000 -0.51	28.88	28.20	28.61	339,300
30 Mar 10	28.74000 +0.40	28.93	28.25	28.36	296,900
29 Mar 10	28.34000 +0.56	28.43	27.83	27.97	408,300
26 Mar 10	27.78000 -0.50	28.43	27.73	28.35	517,100
25 Mar 10	28.28000 -0.10	28.61	28.24	28.61	363,800
24 Mar 10	28.38000 +0.01	28.41	27.88	28.31	481,300
23 Mar 10	28.37000 -0.08	28.42	28.10	28.32	641,600
22 Mar 10	28.45000 +0.59	28.51	27.64	27.66	419,400
19 Mar 10	27.86000 +0.25	28.00	27.58	27.72	620,900
18 Mar 10	27.61000 +0.14	27.62	27.26	27.57	436,800
17 Mar 10	27.47000 -0.10	27.62	27.32	27.55	299,500
16 Mar 10	27.57000 +0.37	27.57	27.11	27.30	227,100
15 Mar 10	27.20000 +0.12	27.28	26.82	26.96	175,000
12 Mar 10	27.08000 -0.13	27.26	26.85	27.26	229,700
11 Mar 10	27.21000 +0.15	27.22	26.63	26.86	350,900
10 Mar 10	27.06000 +0.56	27.06	26.30	26.41	445,300
09 Mar 10	26.50000 +0.15	26.53	26.06	26.31	362,000
08 Mar 10	26.35000 -0.20	26.61	26.12	26.35	164,000
05 Mar 10	26.55000 +0.47	26.58	25.97	26.23	305,800
04 Mar 10	26.08000 +0.05	26.29	25.90	26.29	260,200
03 Mar 10	26.03000 -0.01	26.51	26.00	26.08	249,700
02 Mar 10	26.04000 +0.21	26.21	25.60	25.81	335,600
01 Mar 10	25.83000 +0.35	25.99	25.38	25.60	389,800
26 Feb 10	25.48000 +0.14	25.83	25.25	25.25	405,400
25 Feb 10	25.34000 -0.02	25.71	24.94	24.96	252,100
24 Feb 10	25.36000 -0.09	25.60	25.15	25.51	301,300
23 Feb 10	25.45000 -0.61	26.25	25.41	25.96	381,000
22 Feb 10	26.06000 -0.26	26.41	25.96	26.41	289,500
19 Feb 10	26.32000 +0.17	26.37	25.89	26.06	443,200
18 Feb 10	26.15000 +0.23	26.19	25.88	25.97	257,600
17 Feb 10	25.92000 +0.14	25.98	25.67	25.88	476,000
16 Feb 10	25.78000 +0.72	25.79	25.17	25.17	515,100
12 Feb 10	25.06000 +0.49	25.10	24.42	24.54	521,100
11 Feb 10	24.57000 +0.35	24.60	24.12	24.12	256,400
10 Feb 10	24.22000 -0.12	24.37	23.95	24.21	335,200
09 Feb 10	24.34000 -0.22	24.81	24.17	24.81	549,000
08 Feb 10	24.56000 -0.12	24.85	24.53	24.64	352,400
05 Feb 10	24.68000 +0.31	24.70	24.06	24.29	427,100
04 Feb 10	24.37000 -0.59	24.93	24.31	24.84	457,300
03 Feb 10	24.96000 +1.21	27.04	24.57	25.17	1,284,100
02 Feb 10	23.75000 -0.21	24.19	23.56	23.93	543,100
01 Feb 10	23.96000 +0.58	24.00	23.43	23.50	267,300
29 Jan 10	23.38000 -0.63	24.11	23.37	23.98	283,000
28 Jan 10	24.01000 +0.01	24.28	23.43	24.10	445,500
27 Jan 10	24.00000 +0.33	24.04	23.56	23.62	332,700
26 Jan 10	23.67000 -0.47	24.19	23.63	24.04	198,200
25 Jan 10	24.14000 -0.19	24.48	23.87	24.48	284,400
22 Jan 10	24.33000 -0.44	25.01	24.22	24.65	333,000
21 Jan 10	24.77000 -0.58	25.57	24.66	25.45	501,400
20 Jan 10	25.35000 -0.23	25.42	25.10	25.36	428,700
19 Jan 10	25.58000 +0.58	25.69	25.12	25.17	513,600
15 Jan 10	25.00000 -0.14	25.21	24.86	25.18	373,800
14 Jan 10	25.14000 +0.30	25.16	24.83	24.85	335,700
13 Jan 10	24.84000 +0.47	24.84	24.20	24.32	317,500
12 Jan 10	24.37000 -0.34	24.68	24.30	24.61	345,100
11 Jan 10	24.71000 -0.36	25.22	24.62	25.14	293,400
08 Jan 10	25.07000 -0.13	25.18	24.88	25.07	240,700
07 Jan 10	25.20000 +0.30	25.29	24.84	24.94	312,900
06 Jan 10	24.90000 +0.41	25.36	24.84	25.26	507,700
05 Jan 10	24.49000 -0.44	24.97	24.41	24.97	331,600
04 Jan 10	24.93000 +0.59	24.98	24.50	24.50	381,200
31 Dec 09	24.34000 -0.12	24.72	24.33	24.53	293,200
30 Dec 09	24.46000 +0.12	24.65	24.29	24.33	296,700
29 Dec 09	24.34000 -0.21	24.63	24.29	24.53	549,400
28 Dec 09	24.55000 +0.00	25.04	24.49	24.93	455,000

Brinks

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	107.24000 +4.08	107.42	102.39	102.39	654,629
19 Oct 26	103.16000 -1.59	104.25	102.49	103.93	355,948
16 Oct 26	104.75000 +0.33	106.00	103.87	104.69	517,209
15 Oct 26	104.42000 +2.37	106.69	102.96	103.11	525,124
14 Oct 26	102.05000 -2.08	103.62	100.87	103.11	525,672
13 Oct 26	104.13000 +1.61	104.54	102.05	103.41	505,056
12 Oct 26	102.52000 -0.88	103.93	102.52	103.04	267,655
09 Oct 26	103.40000 +1.04	104.11	102.01	102.45	236,252
08 Oct 26	102.36000 +0.29	103.85	100.40	103.85	408,491
07 Oct 26	102.07000 -1.43	103.57	101.70	103.33	355,367
06 Oct 26	103.50000 +0.74	104.03	102.22	103.30	344,648
05 Oct 26	102.76000 +0.96	104.20	101.36	102.76	536,803
02 Oct 26	101.80000 +1.83	103.64	100.18	100.88	403,524
01 Oct 26	99.97000 -1.02	101.66	98.75	101.38	402,467
30 Sep 26	100.99000 -2.13	103.05	97.75	103.05	744,802
29 Sep 26	103.12000 -1.63	105.38	102.28	104.33	452,526
28 Sep 26	104.75000 -2.07	107.85	102.07	107.79	426,951
25 Sep 26	106.82000 +0.97	107.81	104.65	104.98	371,255
24 Sep 26	105.85000 +0.89	108.16	104.40	106.66	287,811
23 Sep 26	104.96000 -2.16	106.92	104.86	106.53	275,462
22 Sep 26	107.12000 +0.07	109.18	106.07	108.50	439,898
21 Sep 26	107.05000 +0.93	107.62	105.70	106.41	286,307
18 Sep 26	106.12000 -0.44	107.27	105.28	106.31	1,344,705
17 Sep 26	106.56000 -1.86	109.42	106.53	109.19	342,495
16 Sep 26	108.42000 -0.43	109.91	107.73	109.91	361,855
15 Sep 26	108.85000 -0.43	110.53	107.24	108.37	363,808
14 Sep 26	109.28000 -2.70	113.89	108.87	111.91	441,926
11 Sep 26	111.98000 +2.69	112.47	109.96	110.54	445,452
10 Sep 26	109.29000 +1.10	109.73	107.89	109.21	482,645
09 Sep 26	108.19000 +2.72	108.41	103.99	105.28	444,268
08 Sep 26	105.47000 -3.40	108.74	105.25	108.05	234,245
04 Sep 26	108.87000 +2.52	109.11	104.98	106.92	307,233
03 Sep 26	106.35000 -1.12	110.07	106.08	108.86	400,389
02 Sep 26	107.47000 -2.55	111.13	107.18	110.17	409,626
01 Sep 26	110.02000 +1.09	110.98	108.00	108.69	455,147
31 Aug 26	108.93000 -2.04	111.00	108.54	110.80	404,303
28 Aug 26	110.97000 +1.48	111.41	109.11	110.10	232,551
27 Aug 26	109.49000 -2.03	112.57	108.98	112.57	342,976
26 Aug 26	111.52000 +0.52	112.32	110.74	111.45	266,783
25 Aug 26	111.00000 -1.78	113.39	110.01	112.26	320,917
24 Aug 26	112.78000 +1.35	112.84	109.23	111.98	360,948
21 Aug 26	111.43000 -1.69	113.94	111.29	113.72	395,343
20 Aug 26	113.12000 +3.94	113.77	107.75	108.54	427,259
19 Aug 26	109.18000 +0.04	111.05	108.71	110.53	532,736
18 Aug 26	109.14000 -2.14	112.48	109.03	112.37	275,491
17 Aug 26	111.28000 -2.99	116.63	111.22	113.56	347,920
14 Aug 26	114.27000 -0.28	115.52	113.62	115.12	315,456
13 Aug 26	114.55000 +0.59	116.12	113.24	115.10	370,420
12 Aug 26	113.96000 +0.05	114.67	111.85	112.32	616,094
11 Aug 26	113.91000 +3.40	114.74	110.08	110.49	531,543
10 Aug 26	110.51000 -1.68	112.74	108.98	111.06	377,150
07 Aug 26	112.19000 -0.66	114.06	111.21	112.26	344,414
06 Aug 26	112.85000 -2.94	117.15	110.73	117.15	670,167
05 Aug 26	115.79000 -2.19	119.16	111.54	111.54	850,837
04 Aug 26	117.98000 +2.37	118.48	113.15	115.05	530,762
03 Aug 26	115.61000 -2.84	121.25	114.71	119.13	540,399
31 Jul 26	118.45000 +0.97	118.58	114.12	116.52	436,580
30 Jul 26	117.48000 -4.23	122.47	117.45	121.13	493,085
29 Jul 26	121.71000 +3.48	123.73	116.33	117.18	676,451
28 Jul 26	118.23000 +0.28	119.66	114.86	118.19	854,001
27 Jul 26	117.95000 -4.05	123.01	117.90	119.93	1,126,323
24 Jul 26	122.00000 +0.91	123.49	120.12	122.29	517,945
23 Jul 26	121.09000 -1.64	123.76	120.00	120.72	449,485
22 Jul 26	122.73000 -0.46	124.32	121.51	124.27	589,173
21 Jul 26	123.19000 +3.60	123.25	118.56	118.56	665,465
20 Jul 26	119.59000 -0.53	121.66	118.57	120.12	615,664
17 Jul 26	120.12000 +2.35	120.48	116.86	117.03	556,004
16 Jul 26	117.77000 +5.89	117.80	112.38	112.38	668,870
15 Jul 26	111.88000 +2.76	113.08	109.00	109.79	701,866
14 Jul 26	109.12000 +1.70	109.42	106.66	106.66	551,829
13 Jul 26	107.42000 +3.18	108.00	105.00	105.14	397,968
10 Jul 26	104.24000 +0.89	104.57	102.63	104.12	339,695
09 Jul 26	103.35000 -0.41	104.49	101.65	103.23	276,095
08 Jul 26	103.76000 -0.15	104.23	101.58	102.02	423,636
07 Jul 26	103.91000 -0.65	106.98	103.53	105.19	716,209
06 Jul 26	104.56000 +3.06	104.82	101.27	101.40	427,313
02 Jul 26	101.50000 +2.50	101.99	99.16	99.40	531,809
01 Jul 26	99.00000 +4.51	99.60	95.00	95.00	726,623
30 Jun 26	94.49000 +2.33	95.92	91.28	92.93	745,066
29 Jun 26	92.16000 -1.93	94.98	91.05	93.91	699,844
26 Jun 26	94.09000 -1.09	96.26	92.94	95.86	1,089,690
25 Jun 26	95.18000 -1.06	97.21	94.64	96.33	393,865
24 Jun 26	96.24000 -0.41	98.79	96.19	97.68	368,368
23 Jun 26	96.65000 -0.90	98.24	95.90	97.55	408,485
22 Jun 26	97.55000 -0.12	98.00	96.55	96.89	493,932
18 Jun 26	97.67000 +0.30	99.22	97.21	98.68	788,896
17 Jun 26	97.37000 -2.77	101.20	96.56	100.00	495,968
16 Jun 26	100.14000 -0.41	102.21	99.89	101.04	305,610
15 Jun 26	100.55000 -1.39	104.00	100.39	103.80	387,708
12 Jun 26	101.94000 +0.79	102.87	101.31	101.91	347,467
11 Jun 26	101.15000 +0.17	102.07	99.30	101.29	343,797
10 Jun 26	100.98000 -1.59	103.79	100.95	103.18	439,215
09 Jun 26	102.57000 +1.23	105.10	101.09	102.48	492,993
08 Jun 26	101.34000 +0.35	101.98	100.20	101.00	302,193
05 Jun 26	100.99000 +0.05	103.19	100.75	102.02	342,519
04 Jun 26	100.94000 +0.06	103.15	100.00	102.06	373,040
03 Jun 26	100.88000 -2.09	103.59	99.68	103.59	376,987
02 Jun 26	102.97000 -0.05	103.97	101.89	102.24	412,769
01 Jun 26	103.02000 -1.00	103.91	101.13	102.52	412,197
29 May 26	104.02000 -3.06	106.96	103.23	106.59	486,434
28 May 26	107.08000 +0.90	107.42	101.00	105.21	368,700
27 May 26	106.18000 -0.84	108.57	105.90	107.71	309,067
26 May 26	107.02000 +2.27	107.45	103.90	104.90	300,435
22 May 26	104.75000 -0.04	105.81	101.00	104.96	365,929
21 May 26	104.79000 -1.86	106.11	103.18	105.25	468,137
20 May 26	106.65000 +4.35	106.88	101.51	102.59	401,983
19 May 26	102.30000 -2.68	105.32	102.28	104.03	338,518
18 May 26	104.98000 +1.21	106.55	102.75	103.74	404,149
15 May 26	103.77000 -3.14	107.38	103.24	106.00	517,332
14 May 26	106.91000 +2.33	107.39	104.43	105.99	559,604
13 May 26	104.58000 -1.15	104.78	99.09	101.97	1,031,245
12 May 26	105.73000 +0.53	107.89	104.04	105.47	794,068
11 May 26	105.20000 -2.02	107.15	104.52	106.95	328,610
08 May 26	107.22000 -0.53	109.75	106.03	108.45	474,160
07 May 26	107.75000 -1.26	110.90	103.24	110.05	857,748
06 May 26	109.01000 +4.71	111.51	103.03	109.90	561,044
05 May 26	104.30000 -0.08	105.82	103.53	104.75	352,051
04 May 26	104.38000 -3.14	108.23	104.29	106.52	327,393
01 May 26	107.52000 +0.77	107.64	106.16	107.30	285,934
30 Apr 26	106.75000 -0.59	107.50	105.77	107.06	259,590
29 Apr 26	107.34000 -1.37	108.70	105.80	108.63	253,566
28 Apr 26	108.71000 +1.91	108.81	105.15	107.51	331,857
27 Apr 26	106.80000 -3.26	109.96	106.65	109.75	390,520
24 Apr 26	110.06000 -0.81	112.43	109.02	110.93	331,558
23 Apr 26	110.87000 -0.36	113.60	109.65	111.20	313,484
22 Apr 26	111.23000 +0.46	112.65	110.41	111.06	471,458
21 Apr 26	110.77000 -3.14	115.44	110.22	113.98	329,685
20 Apr 26	113.91000 -0.47	115.63	113.72	113.87	338,896
17 Apr 26	114.38000 +2.71	116.59	113.37	113.56	693,163
16 Apr 26	111.67000 +2.95	111.95	107.52	109.04	384,327
15 Apr 26	108.72000 +2.06	109.29	106.31	106.53	572,600
14 Apr 26	106.66000 -0.18	108.94	106.06	107.01	728,434
13 Apr 26	106.84000 +1.32	107.02	104.65	104.99	306,270
10 Apr 26	105.52000 -0.53	106.19	104.10	106.19	257,023
09 Apr 26	106.05000 -0.24	106.61	103.23	105.82	527,995
08 Apr 26	106.29000 +3.54	107.49	105.35	106.27	548,245
07 Apr 26	102.75000 -0.89	103.76	101.60	103.10	436,678
06 Apr 26	103.64000 +0.32	103.86	102.00	103.82	295,986
02 Apr 26	103.32000 -0.06	105.52	101.18	101.67	353,533
01 Apr 26	103.38000 -0.25	104.76	102.55	104.34	439,800
31 Mar 26	103.63000 +3.13	104.51	100.47	102.37	500,420
30 Mar 26	100.50000 -0.27	101.93	99.42	101.82	863,255
27 Mar 26	100.77000 -1.00	101.15	99.16	100.80	545,805
26 Mar 26	101.77000 -0.48	102.80	100.57	101.22	605,072
25 Mar 26	102.25000 +1.48	102.27	99.47	101.97	325,024
24 Mar 26	100.77000 -0.62	102.30	98.91	99.87	498,488
23 Mar 26	101.39000 +3.71	103.12	99.25	100.75	406,706
20 Mar 26	97.68000 -2.83	101.52	96.49	100.05	1,263,838
19 Mar 26	100.51000 -0.72	103.76	97.88	103.76	605,348
18 Mar 26	101.23000 -4.19	105.66	101.20	104.45	635,701
17 Mar 26	105.42000 -0.66	108.58	104.99	108.43	367,875
16 Mar 26	106.08000 -0.99	108.93	105.89	108.69	394,132
13 Mar 26	107.07000 -0.23	109.31	106.12	108.28	412,707
12 Mar 26	107.30000 -2.40	109.66	107.16	108.16	355,475
11 Mar 26	109.70000 -1.25	111.02	108.00	110.30	480,948
10 Mar 26	110.95000 -4.05	114.91	110.07	114.45	547,682
09 Mar 26	115.00000 -2.66	115.90	111.09	115.90	661,241
06 Mar 26	117.66000 -5.22	122.61	117.40	120.78	769,399
05 Mar 26	122.88000 -0.80	124.31	121.24	122.33	748,239
04 Mar 26	123.68000 -2.15	127.88	123.65	126.67	704,677
03 Mar 26	125.83000 -0.02	126.64	119.54	122.55	808,354
02 Mar 26	125.85000 +9.08	126.43	113.27	113.50	1,415,490
27 Feb 26	116.77000 -18.81	125.28	107.87	123.00	3,331,990
26 Feb 26	135.58000 +6.00	136.37	129.70	130.13	530,695
25 Feb 26	129.58000 +0.37	130.40	127.13	129.80	200,038
24 Feb 26	129.21001 +1.70	130.45	127.89	127.89	256,478
23 Feb 26	127.51000 -2.99	130.53	126.22	130.23	248,341
20 Feb 26	130.50000 +0.61	131.56	128.26	129.57	368,681
19 Feb 26	129.89000 +0.07	132.04	128.68	128.68	252,628
18 Feb 26	129.82001 +0.00	131.90	129.05	129.75	307,644
17 Feb 26	129.82001 -0.87	131.54	129.76	130.90	226,223
13 Feb 26	130.69000 +1.60	132.84	129.42	129.58	235,714
12 Feb 26	129.09000 -1.64	132.50	128.16	131.81	248,026
11 Feb 26	130.73000 -0.76	133.62	130.08	132.57	204,657
10 Feb 26	131.49001 +1.12	132.00	130.19	131.35	277,593
09 Feb 26	130.37000 -0.54	132.85	130.03	131.20	221,781
06 Feb 26	130.91000 +2.70	132.93	128.44	129.23	408,389
05 Feb 26	128.21001 -0.42	130.02	127.42	128.94	329,283
04 Feb 26	128.63000 +3.17	128.88	125.68	126.79	187,024
03 Feb 26	125.46000 -3.21	129.00	124.13	128.13	213,696
02 Feb 26	128.67000 +1.63	129.73	126.70	126.70	221,311
30 Jan 26	127.04000 +0.41	127.47	125.22	125.62	238,965
29 Jan 26	126.63000 +1.96	126.64	124.03	125.52	190,817
28 Jan 26	124.67000 -0.81	125.33	123.28	125.05	173,592
27 Jan 26	125.48000 +0.18	125.68	124.07	125.68	141,846
26 Jan 26	125.30000 -0.15	126.35	123.78	125.26	161,668
23 Jan 26	125.45000 -0.22	125.68	124.00	125.12	199,388
22 Jan 26	125.67000 -0.02	126.87	125.28	126.00	167,590
21 Jan 26	125.69000 +2.21	125.80	124.00	124.00	241,026
20 Jan 26	123.48000 -2.24	125.69	122.59	123.99	202,080
16 Jan 26	125.72000 +0.92	125.77	122.75	124.32	282,112
15 Jan 26	124.80000 +2.83	125.47	122.66	122.66	263,906
14 Jan 26	121.97000 -0.81	123.33	121.70	123.22	264,863
13 Jan 26	122.78000 -1.26	124.98	122.52	124.10	173,411
12 Jan 26	124.04000 -2.89	126.35	122.77	125.38	288,045
09 Jan 26	126.93000 +3.03	127.19	122.75	123.54	276,958
08 Jan 26	123.90000 +4.93	123.92	118.43	118.43	416,841
07 Jan 26	118.97000 -1.27	119.85	118.27	119.84	175,547
06 Jan 26	120.24000 +0.39	120.28	118.45	118.70	226,096
05 Jan 26	119.85000 +3.39	120.44	115.91	115.91	178,716
02 Jan 26	116.46000 -0.27	117.57	115.21	116.45	229,905
31 Dec 25	116.73000 -1.63	118.22	116.21	117.82	220,975
30 Dec 25	118.36000 -0.66	119.45	118.11	118.82	132,449
29 Dec 25	119.02000 -0.61	120.11	118.14	119.67	191,721
26 Dec 25	119.63000 +0.34	120.22	118.73	119.11	115,827
24 Dec 25	119.29000 +1.05	120.00	117.90	117.90	97,538
23 Dec 25	118.24000 -1.20	120.31	117.96	119.02	254,332
22 Dec 25	119.44000 +0.49	120.33	118.35	118.35	199,647
19 Dec 25	118.95000 -0.59	120.72	118.13	118.46	772,838
18 Dec 25	119.54000 -0.53	122.42	119.44	121.05	357,997
17 Dec 25	120.07000 +0.44	121.89	119.39	119.39	305,219
16 Dec 25	119.63000 -0.01	121.08	118.53	120.28	326,862
15 Dec 25	119.64000 +0.19	122.13	119.22	121.01	329,557
12 Dec 25	119.45000 -1.38	122.24	118.41	121.16	428,059
11 Dec 25	120.83000 +3.64	122.50	120.32	120.32	322,088
10 Dec 25	117.19000 +2.67	117.87	114.84	115.10	286,681
09 Dec 25	114.52000 +0.72	115.43	113.90	114.42	215,677
08 Dec 25	113.80000 -2.89	117.59	113.49	116.95	201,496
05 Dec 25	116.69000 +0.23	117.93	115.78	116.64	141,620
04 Dec 25	116.46000 -1.84	118.22	116.30	116.62	206,083
03 Dec 25	118.30000 +5.15	118.31	113.12	113.86	361,131
02 Dec 25	113.15000 +0.39	114.47	112.99	113.87	256,298
01 Dec 25	112.76000 +0.43	113.47	111.50	111.50	245,008
28 Nov 25	112.33000 +0.61	113.78	111.84	111.84	117,801
26 Nov 25	111.72000 -0.88	113.11	111.36	111.81	271,756
25 Nov 25	112.60000 +1.53	114.03	110.77	111.76	189,177
24 Nov 25	111.07000 +0.65	111.97	108.80	110.08	209,458
21 Nov 25	110.42000 +1.30	112.54	107.49	109.69	338,459
20 Nov 25	109.12000 -0.83	114.09	107.89	111.55	315,123
19 Nov 25	109.95000 +0.94	110.42	109.25	109.41	260,182
18 Nov 25	109.01000 +0.96	109.64	108.07	108.57	213,583
17 Nov 25	108.05000 -3.30	112.65	108.00	111.79	226,240
14 Nov 25	111.35000 -2.47	113.98	110.31	110.31	321,068
13 Nov 25	113.82000 +0.00	116.59	113.23	113.77	359,903
12 Nov 25	113.82000 +1.21	114.79	112.40	112.40	192,910
11 Nov 25	112.61000 -1.16	114.27	111.68	113.19	178,535
10 Nov 25	113.77000 +1.05	114.85	112.48	114.09	232,198
07 Nov 25	112.72000 +0.45	113.39	111.80	111.83	234,740
06 Nov 25	112.27000 -1.59	114.76	111.75	113.86	250,189
05 Nov 25	113.86000 +7.98	116.00	105.22	105.22	485,272
04 Nov 25	105.88000 -4.71	111.09	105.56	110.48	516,095
03 Nov 25	110.59000 -0.57	112.63	109.95	110.38	244,315
31 Oct 25	111.16000 -0.58	112.01	109.98	111.37	241,573
30 Oct 25	111.74000 -1.03	113.37	111.64	112.05	181,826
29 Oct 25	112.77000 -2.51	115.28	112.19	114.74	186,701
28 Oct 25	115.28000 -0.48	116.09	114.14	115.62	184,197
27 Oct 25	115.76000 +0.40	116.75	114.98	115.43	162,003
24 Oct 25	115.36000 -0.60	116.67	115.30	116.67	133,573
23 Oct 25	115.96000 +2.27	117.42	113.92	113.92	197,543
22 Oct 25	113.69000 -1.14	116.04	113.43	115.51	205,906
21 Oct 25	114.83000 +1.11	115.46	113.41	113.50	185,899
20 Oct 25	113.72000 +2.13	113.75	111.55	111.82	158,986
17 Oct 25	111.59000 +0.74	111.71	109.72	110.78	190,686
16 Oct 25	110.85000 -1.28	112.26	109.75	112.26	217,911
15 Oct 25	112.13000 +0.27	113.27	111.62	112.25	200,039
14 Oct 25	111.86000 +0.73	111.99	110.02	110.05	165,217
13 Oct 25	111.13000 +0.74	111.77	110.76	111.30	159,191
10 Oct 25	110.39000 -2.89	114.00	110.08	113.10	153,999
09 Oct 25	113.28000 -1.45	114.61	112.63	114.56	134,958
08 Oct 25	114.73000 +1.69	115.46	113.02	113.93	181,518
07 Oct 25	113.04000 -1.91	115.90	112.64	115.37	210,608
06 Oct 25	114.95000 +0.12	116.21	114.40	115.37	174,271
03 Oct 25	114.83000 -1.46	117.17	114.75	115.94	167,384
02 Oct 25	116.29000 -2.05	118.29	115.54	118.29	171,882
01 Oct 25	118.34000 +1.48	118.60	116.18	116.46	197,883
30 Sep 25	116.86000 +0.77	117.07	115.46	116.38	162,379
29 Sep 25	116.09000 -0.91	117.70	115.74	117.70	253,364
26 Sep 25	117.00000 +1.27	117.59	115.65	115.65	200,079
25 Sep 25	115.73000 -0.61	116.35	115.42	116.34	156,704
24 Sep 25	116.34000 +0.60	116.55	115.16	115.63	183,166
23 Sep 25	115.74000 -0.61	117.59	115.27	116.20	252,206
22 Sep 25	116.35000 +2.38	116.44	113.67	114.20	258,015
19 Sep 25	113.97000 -0.99	115.38	113.13	115.23	960,486
18 Sep 25	114.96000 -0.10	115.75	114.67	115.46	275,472
17 Sep 25	115.06000 +0.07	117.99	114.77	114.93	262,995
16 Sep 25	114.99000 -0.20	115.47	113.95	115.41	212,244
15 Sep 25	115.19000 -0.66	117.03	114.80	116.25	230,536
12 Sep 25	115.85000 -1.67	117.65	115.64	117.25	175,730
11 Sep 25	117.52000 +3.27	117.62	114.89	115.00	366,351
10 Sep 25	114.25000 -1.34	115.64	114.17	115.44	259,080
09 Sep 25	115.59000 +0.69	115.64	113.91	114.44	205,095
08 Sep 25	114.90000 +0.16	115.68	114.11	115.00	177,392
05 Sep 25	114.74000 +1.05	115.25	112.12	114.00	338,580
04 Sep 25	113.69000 +1.04	114.33	112.23	113.67	425,445
03 Sep 25	112.65000 -0.68	113.75	110.87	113.25	418,139
02 Sep 25	113.33000 +1.29	113.65	110.88	110.88	323,279
29 Aug 25	112.04000 -0.03	112.84	110.64	112.21	354,226
28 Aug 25	112.07000 -0.37	112.93	111.40	112.79	196,697
27 Aug 25	112.44000 +0.60	113.00	111.11	111.38	263,747
26 Aug 25	111.84000 -0.22	112.96	111.00	111.76	305,208
25 Aug 25	112.06000 -1.12	114.00	111.82	112.84	173,627
22 Aug 25	113.18000 +3.23	113.66	110.15	110.50	393,347
21 Aug 25	109.95000 +0.19	110.83	109.27	109.34	159,773
20 Aug 25	109.76000 -0.99	111.52	109.68	110.92	207,274
19 Aug 25	110.75000 +0.08	112.31	110.12	111.22	458,394
18 Aug 25	110.67000 +0.44	111.88	110.37	110.73	334,938
15 Aug 25	110.23000 -1.09	111.71	109.30	111.54	349,047
14 Aug 25	111.32000 -0.01	115.00	110.78	111.75	455,692
13 Aug 25	111.33000 +2.44	111.43	109.17	109.66	544,386
12 Aug 25	108.89000 +2.27	109.38	106.07	106.61	477,622
11 Aug 25	106.62000 +1.13	106.67	105.08	105.30	347,058
08 Aug 25	105.49000 +0.53	105.64	103.41	104.77	406,967
07 Aug 25	104.96000 +4.94	105.00	100.51	100.51	813,709
06 Aug 25	100.02000 +11.36	100.15	91.51	93.97	966,182
05 Aug 25	88.66000 +1.16	89.29	87.00	87.67	357,342
04 Aug 25	87.50000 +2.31	88.03	84.99	84.99	248,650
01 Aug 25	85.19000 -2.15	86.63	85.06	86.63	248,792
31 Jul 25	87.34000 -0.27	87.87	86.50	86.50	268,414
30 Jul 25	87.61000 -2.06	90.14	87.26	89.87	282,085
29 Jul 25	89.67000 -1.80	92.00	89.59	91.91	219,645
28 Jul 25	91.47000 -0.30	92.65	90.80	91.49	263,242
25 Jul 25	91.77000 -1.52	93.33	91.18	93.33	232,410
24 Jul 25	93.29000 -1.05	94.38	93.27	93.56	165,881
23 Jul 25	94.34000 +0.28	94.55	93.61	94.41	155,686
22 Jul 25	94.06000 +1.30	94.25	92.59	92.59	216,754
21 Jul 25	92.76000 -0.64	94.06	92.60	93.89	136,498
18 Jul 25	93.40000 -0.93	94.74	93.21	94.42	163,728
17 Jul 25	94.33000 +1.79	94.76	92.50	92.50	181,202
16 Jul 25	92.54000 +0.64	92.64	90.92	91.95	176,176
15 Jul 25	91.90000 -1.81	94.14	91.86	93.68	177,492
14 Jul 25	93.71000 +0.64	93.88	92.59	92.69	206,048
11 Jul 25	93.07000 -1.59	94.27	92.90	93.74	188,106
10 Jul 25	94.66000 +0.45	95.86	93.74	94.21	207,488
09 Jul 25	94.21000 -0.41	94.76	93.37	94.69	176,244
08 Jul 25	94.62000 +0.13	95.65	94.34	94.78	233,194
07 Jul 25	94.49000 +0.03	95.21	94.07	94.37	235,925
03 Jul 25	94.46000 +1.13	94.77	93.49	93.99	140,372
02 Jul 25	93.33000 +0.49	93.87	91.50	92.83	241,810
01 Jul 25	92.84000 +3.55	93.43	88.66	89.00	305,692
30 Jun 25	89.29000 +0.19	89.63	88.22	89.32	351,697
27 Jun 25	89.10000 -0.84	90.23	88.89	90.01	522,669
26 Jun 25	89.94000 +1.21	90.24	88.75	89.10	217,730
25 Jun 25	88.73000 +0.12	88.90	87.56	88.44	228,553
24 Jun 25	88.61500 +2.82	88.81	85.66	86.03	393,533
23 Jun 25	85.79000 -0.31	86.41	84.66	85.85	385,489
20 Jun 25	86.10000 -1.00	88.14	85.45	87.67	958,184
18 Jun 25	87.10000 +1.19	87.32	85.82	85.82	422,223
17 Jun 25	85.91000 +0.04	86.51	84.95	84.95	387,739
16 Jun 25	85.87000 +1.59	86.16	84.38	84.94	340,412
13 Jun 25	84.28000 -0.26	86.36	83.35	83.35	305,102
12 Jun 25	84.54000 -0.07	84.76	83.36	83.66	289,436
11 Jun 25	84.61000 -0.79	85.71	84.35	85.64	259,239
10 Jun 25	85.40000 +1.33	85.55	84.07	84.30	371,253
09 Jun 25	84.07000 +0.17	85.14	83.98	84.44	362,625
06 Jun 25	83.90000 +0.52	84.70	83.52	84.70	231,685
05 Jun 25	83.38000 +0.06	83.92	83.10	83.35	372,358
04 Jun 25	83.32000 +0.36	84.15	83.02	83.02	331,175
03 Jun 25	82.96000 +0.82	83.57	81.97	82.12	251,241
02 Jun 25	82.14000 +0.08	82.26	80.10	81.31	420,848
30 May 25	82.06000 -0.60	82.79	81.83	82.46	324,086
29 May 25	82.66000 -0.72	84.19	82.49	83.97	328,911
28 May 25	83.38000 -1.01	84.46	83.29	84.36	287,260
27 May 25	84.39000 +2.02	84.70	83.11	83.60	411,852
23 May 25	82.37000 -1.02	82.60	81.58	81.85	272,099
22 May 25	83.39000 -0.66	83.99	83.08	83.64	251,451
21 May 25	84.05000 -2.43	85.98	84.00	85.54	307,266
20 May 25	86.48000 +0.37	87.13	85.95	86.06	330,733
19 May 25	86.11000 -1.76	87.10	85.64	86.63	325,761
16 May 25	87.87000 -0.62	89.10	87.80	88.54	339,154
15 May 25	88.49000 +1.35	88.60	86.38	87.00	392,584
14 May 25	87.14000 -2.73	89.86	87.00	89.86	518,376
13 May 25	89.87000 -4.53	93.75	87.00	92.90	1,181,980
12 May 25	94.40000 +1.84	95.67	93.36	95.00	447,108
09 May 25	92.56000 -0.63	94.01	92.40	93.44	270,210
08 May 25	93.19000 +2.13	94.50	92.50	92.51	350,432
07 May 25	91.06000 -0.67	92.55	90.72	91.89	281,075
06 May 25	91.73000 +0.59	92.17	90.20	90.38	294,094
05 May 25	91.14000 -0.29	92.80	90.82	90.94	341,001
02 May 25	91.43000 +2.49	91.95	90.25	90.26	305,481
01 May 25	88.94000 -0.30	89.98	88.45	89.14	241,457
30 Apr 25	89.24000 -0.49	89.75	87.36	88.89	338,491
29 Apr 25	89.73000 +1.00	90.30	87.40	88.42	329,758
28 Apr 25	88.73000 -0.72	90.41	88.26	89.11	308,737
25 Apr 25	89.45000 -1.48	90.54	88.90	90.04	344,516
24 Apr 25	90.93000 +0.04	92.34	90.25	90.83	437,134
23 Apr 25	90.89000 +1.18	93.43	90.63	91.83	371,891
22 Apr 25	89.71000 +2.72	90.23	87.87	88.30	282,311
21 Apr 25	86.99000 -0.55	87.78	86.24	87.14	196,442
17 Apr 25	87.54000 +1.01	88.01	86.21	86.45	272,457
16 Apr 25	86.53000 -0.61	87.40	85.23	86.93	195,665
15 Apr 25	87.14000 -0.56	88.19	86.84	87.68	147,028
14 Apr 25	87.70000 +1.30	88.35	86.07	87.47	195,553
11 Apr 25	86.40000 +3.34	87.00	82.75	82.75	348,923
10 Apr 25	83.06000 -5.09	86.92	81.16	86.92	489,150
09 Apr 25	88.15000 +5.11	89.07	80.21	82.41	738,250
08 Apr 25	83.04000 -0.11	86.31	82.40	85.29	910,114
07 Apr 25	83.15000 -1.24	86.90	80.58	82.03	710,185
04 Apr 25	84.39000 -1.77	86.22	82.79	83.71	694,900
03 Apr 25	86.16000 -4.58	87.73	85.09	87.13	330,778
02 Apr 25	90.74000 +1.91	90.77	87.75	87.75	331,046
01 Apr 25	88.83000 +2.67	89.07	85.26	85.74	321,998
31 Mar 25	86.16000 -1.01	87.28	85.81	86.29	319,406
28 Mar 25	87.17000 -0.84	88.20	86.49	88.20	192,279
27 Mar 25	88.01000 +0.91	88.40	86.23	86.79	221,702
26 Mar 25	87.10000 -0.61	88.56	86.30	88.00	220,246
25 Mar 25	87.71000 +0.16	88.00	86.46	87.04	227,505
24 Mar 25	87.55000 +3.72	87.60	85.18	85.42	426,922
21 Mar 25	83.83000 -1.98	85.57	82.78	84.98	1,256,618
20 Mar 25	85.81000 -1.50	87.14	85.47	86.11	167,135
19 Mar 25	87.31000 +0.79	87.67	85.60	86.91	247,964
18 Mar 25	86.52000 +0.01	86.75	85.31	85.79	220,951
17 Mar 25	86.51000 +0.79	86.86	85.20	85.75	263,299
14 Mar 25	85.72000 +2.33	85.90	83.43	84.26	347,132
13 Mar 25	83.39000 -1.40	86.12	83.38	85.18	293,088
12 Mar 25	84.79000 -2.49	88.03	84.30	87.66	356,025
11 Mar 25	87.28000 -0.36	88.63	85.96	87.76	305,842
10 Mar 25	87.64000 -1.74	90.35	87.55	88.31	286,866
07 Mar 25	89.38000 +2.48	89.70	85.95	86.65	242,646
06 Mar 25	86.90000 -0.14	87.46	85.57	85.81	197,686
05 Mar 25	87.04000 +0.74	87.29	84.88	86.39	297,392
04 Mar 25	86.30000 -2.21	87.82	84.65	87.35	339,836
03 Mar 25	88.51000 -5.53	94.27	88.18	94.08	356,846
28 Feb 25	94.04000 +2.03	94.24	91.97	92.36	469,691
27 Feb 25	92.01000 -4.28	95.71	91.26	94.78	457,222
26 Feb 25	96.29000 +1.84	99.90	93.92	93.92	404,283
25 Feb 25	94.45000 +2.27	94.95	92.90	93.03	445,961
24 Feb 25	92.18000 +0.54	92.94	91.44	92.55	224,113
21 Feb 25	91.64000 -0.65	94.00	90.45	93.18	366,959
20 Feb 25	92.29000 -2.30	93.97	92.06	93.82	222,633
19 Feb 25	94.59000 +1.14	94.89	92.25	92.38	251,481
18 Feb 25	93.45000 -0.16	93.84	92.60	93.56	263,194
14 Feb 25	93.61000 -0.08	95.96	93.51	94.89	183,742
13 Feb 25	93.69000 +0.54	94.00	93.13	93.72	161,828
12 Feb 25	93.15000 +0.17	93.77	91.14	91.44	166,157
11 Feb 25	92.98000 +0.46	93.45	91.36	91.88	180,888
10 Feb 25	92.52000 +1.11	93.42	91.79	91.85	179,200
07 Feb 25	91.41000 -0.69	91.75	90.03	91.75	242,419
06 Feb 25	92.10000 +0.43	93.70	91.68	92.11	255,980
05 Feb 25	91.67000 -0.64	92.98	91.46	92.98	253,424
04 Feb 25	92.31000 +0.54	92.57	90.84	91.58	164,382
03 Feb 25	91.77000 -1.56	92.06	89.41	91.22	259,654
31 Jan 25	93.33000 -2.54	95.46	92.51	95.46	207,251
30 Jan 25	95.87000 +2.24	96.82	94.05	94.72	201,117
29 Jan 25	93.63000 -1.11	95.00	93.60	94.37	136,655
28 Jan 25	94.74000 +0.30	95.44	94.12	94.31	196,952
27 Jan 25	94.44000 +1.09	95.31	92.98	93.18	307,390
24 Jan 25	93.35000 +1.05	93.50	91.03	91.87	197,905
23 Jan 25	92.30000 -0.31	92.36	91.16	91.90	152,983
22 Jan 25	92.61000 -1.74	94.33	92.40	93.94	137,087
21 Jan 25	94.35000 +1.69	94.92	92.88	93.54	223,167
17 Jan 25	92.66000 +1.70	92.98	91.35	92.08	244,927
16 Jan 25	90.96000 -1.73	92.85	90.92	92.50	176,054
15 Jan 25	92.69000 +1.14	94.43	92.14	93.86	135,750
14 Jan 25	91.55000 +1.73	91.79	90.11	90.35	205,288
13 Jan 25	89.82000 -0.27	90.42	89.18	89.30	230,374
10 Jan 25	90.09000 -2.31	91.25	89.76	90.49	288,979
08 Jan 25	92.40000 +0.03	92.41	90.29	91.59	199,205
07 Jan 25	92.37000 -0.04	92.67	91.00	92.42	259,428
06 Jan 25	92.41000 -0.80	93.74	92.27	93.30	194,422
03 Jan 25	93.21000 +0.85	93.43	91.64	92.58	178,071
02 Jan 25	92.36000 -0.41	93.82	91.11	93.31	164,783
31 Dec 24	92.77000 +0.85	93.19	92.14	92.53	195,170
30 Dec 24	91.92000 +0.22	92.55	90.40	91.16	141,346
27 Dec 24	91.70000 -0.50	92.37	90.19	91.25	176,953
26 Dec 24	92.20000 +1.19	92.39	90.17	90.35	140,715
24 Dec 24	91.01000 +0.73	91.17	89.34	90.24	73,301
23 Dec 24	90.28000 -0.07	90.32	88.99	89.92	177,895
20 Dec 24	90.35000 +1.10	92.15	88.71	88.71	1,109,008
19 Dec 24	89.25000 -0.35	90.97	88.86	90.00	316,605
18 Dec 24	89.60000 -5.04	95.55	88.88	95.13	339,926
17 Dec 24	94.64000 -1.94	96.25	94.42	96.10	312,659
16 Dec 24	96.58000 +1.96	97.22	94.18	94.49	311,434
13 Dec 24	94.62000 -0.27	95.41	94.11	94.71	162,125
12 Dec 24	94.89000 +0.16	95.28	93.96	94.81	243,523
11 Dec 24	94.73000 -1.23	96.63	94.51	96.58	330,342
10 Dec 24	95.96000 +0.44	96.25	94.54	95.58	220,456
09 Dec 24	95.52000 +0.89	96.57	94.54	95.03	190,260
06 Dec 24	94.63000 +1.07	95.52	93.75	94.47	216,067
05 Dec 24	93.56000 -1.56	95.72	93.48	95.04	197,999
04 Dec 24	95.12000 +0.18	96.23	94.72	95.20	242,664
03 Dec 24	94.94000 -2.20	97.39	94.44	97.39	342,508
02 Dec 24	97.14000 +0.43	97.96	96.01	96.89	314,633
29 Nov 24	96.71000 +0.50	98.12	95.94	97.11	177,087
27 Nov 24	96.21000 -0.60	98.10	95.68	97.20	199,692
26 Nov 24	96.81000 -2.74	99.00	96.39	98.73	355,803
25 Nov 24	99.55000 +3.00	100.51	97.13	97.42	375,802
22 Nov 24	96.55000 +3.29	97.01	94.07	94.07	329,113
21 Nov 24	93.26000 +0.72	93.90	92.63	92.95	224,912
20 Nov 24	92.54000 +0.78	92.99	90.75	91.08	272,413
19 Nov 24	91.76000 +0.48	92.19	90.54	90.58	306,116
18 Nov 24	91.28000 -0.13	92.04	90.49	91.77	274,958
15 Nov 24	91.41000 -2.43	94.56	91.06	94.23	307,002
14 Nov 24	93.84000 -1.76	96.29	93.31	96.09	383,914
13 Nov 24	95.60000 -1.03	98.64	95.22	97.25	408,487
12 Nov 24	96.63000 -3.51	100.69	96.51	100.11	361,717
11 Nov 24	100.14000 +0.57	102.34	99.78	100.14	363,642
08 Nov 24	99.57000 -0.94	100.71	98.43	100.50	414,752
07 Nov 24	100.51000 -2.17	104.00	100.09	101.69	324,876
06 Nov 24	102.68000 -1.27	103.33	94.63	98.35	1,188,606
05 Nov 24	103.95000 +0.07	105.30	103.59	103.59	404,368
04 Nov 24	103.88000 +0.44	105.04	102.80	102.80	155,142
01 Nov 24	103.44000 +0.65	104.52	102.59	103.33	202,512
31 Oct 24	102.79000 -0.91	104.11	102.43	103.12	200,856
30 Oct 24	103.70000 -0.53	105.68	103.46	103.71	151,079
29 Oct 24	104.23000 -0.18	105.15	103.13	103.54	183,800
28 Oct 24	104.41000 +2.81	104.60	102.40	102.40	196,501
25 Oct 24	101.60000 -0.61	103.47	101.17	102.74	162,007
24 Oct 24	102.21000 -0.53	103.32	101.58	103.32	244,232
23 Oct 24	102.74000 -1.19	104.07	101.69	103.15	329,499
22 Oct 24	103.93000 -2.41	106.47	103.75	106.10	363,697
21 Oct 24	106.34000 -4.16	111.08	105.82	110.70	342,607
18 Oct 24	110.50000 -2.16	113.02	110.10	113.02	260,313
17 Oct 24	112.66000 -0.84	114.00	112.23	114.00	123,189
16 Oct 24	113.50000 +1.81	114.55	111.72	112.89	332,491
15 Oct 24	111.69000 -0.67	113.31	111.37	112.73	128,232
14 Oct 24	112.36000 +0.94	112.62	111.14	111.69	113,812
11 Oct 24	111.42000 +2.65	111.77	108.34	108.34	194,234
10 Oct 24	108.77000 -2.78	110.87	108.38	110.43	252,734
09 Oct 24	111.55000 +0.19	112.34	110.56	110.56	117,014
08 Oct 24	111.36000 +1.21	111.76	108.84	110.98	234,815
07 Oct 24	110.15000 -1.34	110.56	108.14	109.00	222,379
04 Oct 24	111.49000 +1.50	112.61	110.00	111.57	225,780
03 Oct 24	109.99000 -1.13	111.11	109.17	110.00	295,776
02 Oct 24	111.12000 -3.11	113.02	107.90	113.00	481,860
01 Oct 24	114.23000 -1.41	115.10	112.47	115.00	227,994
30 Sep 24	115.64000 +1.29	115.91	113.79	113.79	282,868
27 Sep 24	114.35000 +1.35	115.13	112.71	113.52	255,023
26 Sep 24	113.00000 +1.50	113.43	111.84	113.00	281,483
25 Sep 24	111.50000 -0.38	113.00	110.52	111.88	266,630
24 Sep 24	111.88000 -1.13	113.76	111.58	113.55	254,008
23 Sep 24	113.01000 +0.08	114.49	112.30	113.49	209,012
20 Sep 24	112.93000 +1.13	113.30	111.68	112.00	619,437
19 Sep 24	111.80000 +1.13	113.40	110.88	113.40	307,346
18 Sep 24	110.67000 -0.06	113.30	110.13	110.99	282,634
17 Sep 24	110.73000 -0.26	112.62	110.01	110.99	381,631
16 Sep 24	110.99000 -0.08	112.70	109.98	111.59	290,255
13 Sep 24	111.07000 +3.34	111.67	109.21	109.58	258,870
12 Sep 24	107.73000 +2.52	108.61	105.23	105.23	213,675
11 Sep 24	105.21000 +0.11	105.33	102.81	104.46	414,523
10 Sep 24	105.10000 +0.66	105.57	103.43	104.55	229,162
09 Sep 24	104.44000 -1.26	107.51	104.30	106.04	244,151
06 Sep 24	105.70000 -1.29	107.19	105.31	107.08	247,886
05 Sep 24	106.99000 +0.49	107.31	105.67	106.76	149,836
04 Sep 24	106.50000 -0.29	107.86	105.42	106.36	142,680
03 Sep 24	106.79000 -4.14	110.78	106.31	109.74	192,004
30 Aug 24	110.93000 +1.45	110.96	108.95	110.17	242,163
29 Aug 24	109.48000 +0.95	110.87	108.85	109.55	220,845
28 Aug 24	108.53000 -0.38	109.72	108.16	108.82	163,956
27 Aug 24	108.91000 -0.38	110.19	107.62	108.96	236,536
26 Aug 24	109.29000 +0.07	110.75	108.33	109.87	324,435
23 Aug 24	109.22000 +3.96	109.75	105.60	106.58	346,491
22 Aug 24	105.26000 -0.12	105.88	104.68	105.88	284,568
21 Aug 24	105.38000 +2.86	105.43	102.83	103.04	267,045
20 Aug 24	102.52000 -1.47	104.31	102.43	103.95	292,689
19 Aug 24	103.99000 +2.63	104.14	101.59	101.71	282,918
16 Aug 24	101.36000 +0.75	102.28	100.22	100.22	311,360
15 Aug 24	100.61000 +2.77	101.34	99.22	99.71	309,662
14 Aug 24	97.84000 +1.13	98.63	96.52	97.00	370,714
13 Aug 24	96.71000 +2.74	96.96	94.15	94.46	356,120
12 Aug 24	93.97000 -2.01	95.98	93.77	95.90	312,135
09 Aug 24	95.98000 +0.24	96.99	94.95	95.48	265,737
08 Aug 24	95.74000 +0.93	96.62	93.95	94.67	426,704
07 Aug 24	94.81000 -6.65	104.02	92.83	103.37	770,270
06 Aug 24	101.46000 +1.80	103.12	98.86	99.57	478,754
05 Aug 24	99.66000 -2.37	100.61	96.15	97.62	442,049
02 Aug 24	102.03000 -4.06	104.17	101.59	102.82	310,363
01 Aug 24	106.09000 -3.90	110.52	104.15	109.72	324,776
31 Jul 24	109.99000 -1.30	113.63	109.91	111.89	474,117
30 Jul 24	111.29000 +0.45	112.45	110.32	111.38	347,592
29 Jul 24	110.84000 +1.98	111.12	109.10	109.17	346,226
26 Jul 24	108.86000 +2.03	109.41	107.15	108.51	309,294
25 Jul 24	106.83000 +0.35	107.81	105.85	106.58	365,130
24 Jul 24	106.48000 -2.51	109.48	106.13	108.34	203,972
23 Jul 24	108.99000 +1.52	109.44	106.55	107.23	276,292
22 Jul 24	107.47000 +2.13	108.40	105.25	106.13	229,743
19 Jul 24	105.34000 -0.20	107.06	104.98	105.88	210,467
18 Jul 24	105.54000 -0.29	107.84	104.73	105.42	204,293
17 Jul 24	105.83000 -1.30	107.71	105.77	106.39	409,198
16 Jul 24	107.13000 +2.27	107.50	105.35	105.72	330,521
15 Jul 24	104.86000 +0.78	106.59	103.59	104.67	288,192
12 Jul 24	104.08000 -0.14	106.39	103.89	105.04	239,995
11 Jul 24	104.22000 +2.49	105.04	102.58	103.25	255,921
10 Jul 24	101.73000 +0.51	102.00	100.71	101.74	159,926
09 Jul 24	101.22000 -0.56	102.50	100.73	101.99	159,380
08 Jul 24	101.78000 -0.55	103.99	101.55	103.14	158,642
05 Jul 24	102.33000 +0.19	102.59	101.38	101.89	139,121
03 Jul 24	102.14000 +0.74	103.39	101.05	101.95	93,179
02 Jul 24	101.40000 +0.61	102.35	100.25	100.75	157,493
01 Jul 24	100.79000 -1.61	103.04	99.87	103.04	232,201
28 Jun 24	102.40000 +0.17	103.77	101.77	103.50	600,990
27 Jun 24	102.23000 -0.55	103.16	101.60	103.16	255,137
26 Jun 24	102.78000 -0.95	103.85	102.02	102.87	279,605
25 Jun 24	103.73000 +0.98	104.06	102.23	102.81	403,120
24 Jun 24	102.75000 -0.03	105.50	102.39	103.23	431,559
21 Jun 24	102.78000 +0.38	104.00	102.05	102.32	775,120
20 Jun 24	102.40000 +0.55	103.74	101.38	101.56	263,584
18 Jun 24	101.85000 +1.41	102.48	99.90	100.46	280,087
17 Jun 24	100.44000 +2.43	100.88	96.88	97.46	300,700
14 Jun 24	98.01000 -2.27	99.51	97.42	98.97	302,244
13 Jun 24	100.28000 -0.70	100.64	98.74	100.54	238,197
12 Jun 24	100.98000 -0.50	104.74	100.58	104.27	428,412
11 Jun 24	101.48000 -0.42	102.33	100.80	101.44	318,020
10 Jun 24	101.90000 +0.20	102.30	100.60	100.60	251,473
07 Jun 24	101.70000 -0.99	102.51	100.66	101.70	202,400
06 Jun 24	102.69000 -0.93	104.01	102.12	103.30	167,434
05 Jun 24	103.62000 +1.34	103.71	102.02	102.65	119,366
04 Jun 24	102.28000 -0.75	102.85	101.39	102.45	261,393
03 Jun 24	103.03000 -0.21	103.93	102.14	103.46	210,295
31 May 24	103.24000 +1.21	103.50	100.96	102.37	332,142
30 May 24	102.03000 +1.53	102.13	100.71	101.23	136,656
29 May 24	100.50000 -1.96	102.37	100.16	101.55	187,755
28 May 24	102.46000 +1.15	102.63	100.90	101.64	230,885
24 May 24	101.31000 +1.67	101.60	99.49	100.00	308,147
23 May 24	99.64000 +0.38	99.90	98.64	99.27	198,279
22 May 24	99.26000 -0.85	100.50	99.11	99.99	286,311
21 May 24	100.11000 +3.43	100.38	96.73	97.14	341,031
20 May 24	96.68000 -0.32	97.63	96.60	96.88	167,761
17 May 24	97.00000 -0.44	97.98	96.34	97.64	229,044
16 May 24	97.44000 +0.13	97.56	96.06	96.65	207,812
15 May 24	97.31000 -0.69	98.99	97.28	98.98	240,869
14 May 24	98.00000 +0.75	98.95	97.48	98.38	289,612
13 May 24	97.25000 +0.57	98.76	97.18	97.28	328,764
10 May 24	96.68000 +0.07	97.39	95.73	96.43	266,898
09 May 24	96.61000 +3.65	97.09	91.80	92.53	495,417
08 May 24	92.96000 +1.97	98.31	91.81	93.71	547,243
07 May 24	90.99000 +0.36	91.85	90.61	90.92	332,739
06 May 24	90.63000 +0.05	92.40	90.46	91.49	159,150
03 May 24	90.58000 +1.70	90.92	89.90	90.20	156,906
02 May 24	88.88000 +1.76	88.92	87.28	88.42	290,792
01 May 24	87.12000 -0.34	88.77	87.00	87.70	226,900
30 Apr 24	87.46000 -2.67	90.38	87.43	89.73	173,692
29 Apr 24	90.13000 +1.40	91.45	89.12	89.12	457,396
26 Apr 24	88.73000 +1.60	89.14	87.72	87.72	121,462
25 Apr 24	87.13000 -2.00	88.37	86.95	88.24	195,813
24 Apr 24	89.13000 -0.24	89.42	88.16	88.86	131,273
23 Apr 24	89.37000 +1.24	89.72	88.04	88.04	131,776
22 Apr 24	88.13000 +1.09	88.94	87.58	87.83	323,301
19 Apr 24	87.04000 +0.75	87.32	86.22	86.22	162,278
18 Apr 24	86.29000 +0.07	87.16	85.68	86.12	181,550
17 Apr 24	86.22000 -0.89	88.39	86.10	87.98	154,667
16 Apr 24	87.11000 +0.62	87.45	85.04	85.74	196,830
15 Apr 24	86.49000 -0.48	88.01	85.96	87.55	138,172
12 Apr 24	86.97000 -1.25	87.87	86.35	87.52	124,128
11 Apr 24	88.22000 +0.58	88.46	87.22	87.73	176,167
10 Apr 24	87.64000 -2.43	88.67	87.01	88.21	155,286
09 Apr 24	90.07000 +1.14	90.41	88.87	89.02	113,781
08 Apr 24	88.93000 +0.34	89.59	88.57	89.03	140,807
05 Apr 24	88.59000 +0.45	89.32	88.10	88.10	250,713
04 Apr 24	88.14000 -1.98	91.44	87.96	91.17	158,698
03 Apr 24	90.12000 -0.40	91.05	89.80	90.02	177,341
02 Apr 24	90.52000 -0.64	90.66	89.20	90.26	192,649
01 Apr 24	91.16000 -1.22	92.47	90.94	92.32	172,502
28 Mar 24	92.38000 +1.25	93.25	91.22	91.22	269,272
27 Mar 24	91.13000 +0.83	91.15	89.71	90.97	150,943
26 Mar 24	90.30000 +1.32	90.72	89.00	89.44	400,436
25 Mar 24	88.98000 +1.59	89.01	86.92	87.48	193,605
22 Mar 24	87.39000 -0.07	87.71	86.24	87.23	196,346
21 Mar 24	87.46000 +1.19	88.44	87.00	87.00	165,198
20 Mar 24	86.27000 +0.80	86.34	84.75	85.21	245,277
19 Mar 24	85.47000 +0.24	86.58	85.04	85.04	168,585
18 Mar 24	85.23000 +0.73	85.82	83.85	84.48	181,093
15 Mar 24	84.50000 +0.55	85.22	83.40	83.40	508,039
14 Mar 24	83.95000 -1.20	84.99	83.48	84.87	196,295
13 Mar 24	85.15000 +0.48	85.83	84.35	84.49	175,590
12 Mar 24	84.67000 +0.74	84.76	83.52	83.93	173,900
11 Mar 24	83.93000 -0.26	83.99	82.94	83.64	153,566
08 Mar 24	84.19000 -0.09	85.49	84.07	84.94	138,446
07 Mar 24	84.28000 +0.05	85.44	84.21	84.59	202,771
06 Mar 24	84.23000 +1.23	84.26	82.82	83.67	182,445
05 Mar 24	83.00000 -0.11	83.49	82.02	82.37	227,026
04 Mar 24	83.11000 +0.68	83.28	82.07	82.29	235,625
01 Mar 24	82.43000 -0.40	83.70	82.36	82.59	236,221
29 Feb 24	82.83000 +3.37	86.73	80.95	81.95	554,796
28 Feb 24	79.46000 -0.77	80.71	79.20	79.43	307,953
27 Feb 24	80.23000 +0.30	80.59	79.62	80.07	209,525
26 Feb 24	79.93000 -2.07	82.26	79.89	81.56	207,800
23 Feb 24	82.00000 +0.97	82.62	80.95	80.95	184,019
22 Feb 24	81.03000 +0.19	81.54	80.71	81.37	259,571
21 Feb 24	80.84000 -0.21	81.30	80.35	80.78	580,571
20 Feb 24	81.05000 +0.09	81.14	79.90	79.90	197,150
16 Feb 24	80.96000 -1.76	82.62	80.85	82.10	176,104
15 Feb 24	82.72000 +0.80	83.18	81.54	82.67	212,964
14 Feb 24	81.92000 +2.39	82.12	80.00	80.66	169,839
13 Feb 24	79.53000 -3.31	81.42	79.19	80.07	298,193
12 Feb 24	82.84000 +0.29	83.14	82.49	82.62	175,612
09 Feb 24	82.55000 +1.08	82.72	81.46	81.64	200,379
08 Feb 24	81.47000 +2.13	81.49	79.21	79.64	185,310
07 Feb 24	79.34000 -0.97	80.45	79.22	80.34	126,453
06 Feb 24	80.31000 +0.91	80.52	79.14	79.14	307,072
05 Feb 24	79.40000 -1.06	80.14	79.03	79.72	144,972
02 Feb 24	80.46000 -1.94	81.29	79.32	81.20	220,279
01 Feb 24	82.40000 +1.56	82.96	80.86	81.07	197,417
31 Jan 24	80.84000 -1.16	83.03	80.80	82.25	293,553
30 Jan 24	82.00000 -0.63	82.67	81.95	82.09	117,114
29 Jan 24	82.63000 +0.08	83.06	81.90	82.63	152,354
26 Jan 24	82.55000 +0.13	83.49	82.14	83.09	162,454
25 Jan 24	82.42000 +0.38	83.33	81.36	83.29	202,561
24 Jan 24	82.04000 -1.00	84.15	81.95	84.15	145,657
23 Jan 24	83.04000 -0.31	84.72	82.78	84.23	210,110
22 Jan 24	83.35000 +1.47	83.46	82.09	82.86	164,843
19 Jan 24	81.88000 +0.44	82.08	80.56	81.78	146,228
18 Jan 24	81.44000 +0.63	81.89	80.47	81.33	177,816
17 Jan 24	80.81000 +0.36	80.97	79.17	79.17	141,347
16 Jan 24	80.45000 -0.77	80.86	79.77	80.40	176,536
12 Jan 24	81.22000 -0.64	83.00	80.52	83.00	216,771
11 Jan 24	81.86000 -0.74	82.30	80.94	82.17	215,661
10 Jan 24	82.60000 +0.10	83.05	82.20	82.41	138,024
09 Jan 24	82.50000 -1.45	83.08	82.07	82.78	157,421
08 Jan 24	83.95000 +1.47	84.04	82.75	82.91	181,252
05 Jan 24	82.48000 -0.33	84.11	82.33	82.33	189,972
04 Jan 24	82.81000 -0.40	83.89	82.59	83.28	203,346
03 Jan 24	83.21000 -3.05	85.60	83.16	85.60	220,773
02 Jan 24	86.26000 -1.69	88.06	85.85	87.63	201,881
29 Dec 23	87.95000 -0.82	88.96	87.94	88.71	199,008
28 Dec 23	88.77000 -0.56	89.40	88.70	89.08	107,715
27 Dec 23	89.33000 +0.55	90.13	88.96	89.35	174,791
26 Dec 23	88.78000 +0.80	89.26	87.85	88.06	154,013
22 Dec 23	87.98000 -0.14	89.73	87.88	88.91	274,812
21 Dec 23	88.12000 +0.97	89.21	88.01	88.60	233,665
20 Dec 23	87.15000 -0.22	88.86	86.84	87.07	310,189
19 Dec 23	87.37000 +1.37	87.62	86.36	87.05	266,911
18 Dec 23	86.00000 -0.76	88.06	85.91	87.83	358,681
15 Dec 23	86.76000 -1.27	88.76	85.96	88.33	801,238
14 Dec 23	88.03000 +1.27	88.95	87.43	87.94	337,607
13 Dec 23	86.76000 +2.16	87.19	84.00	84.94	264,796
12 Dec 23	84.60000 -0.55	85.99	84.44	85.39	158,176
11 Dec 23	85.15000 +0.92	85.70	84.79	85.05	272,146
08 Dec 23	84.23000 +0.37	85.51	83.85	85.16	259,414
07 Dec 23	83.86000 +0.62	85.42	83.31	84.19	289,461
06 Dec 23	83.24000 +0.01	84.98	83.05	83.47	261,878
05 Dec 23	83.23000 -0.31	83.89	82.86	83.22	221,524
04 Dec 23	83.54000 +1.21	84.06	81.92	81.92	321,434
01 Dec 23	82.33000 +3.43	82.57	78.83	79.10	404,596
30 Nov 23	78.90000 +0.50	79.08	78.13	78.53	176,658
29 Nov 23	78.40000 +0.13	79.31	78.32	79.06	179,034
28 Nov 23	78.27000 -0.48	78.75	77.84	78.49	155,693
27 Nov 23	78.75000 +0.17	79.07	77.99	77.99	194,820
24 Nov 23	78.58000 +0.80	78.82	77.07	77.07	135,134
22 Nov 23	77.78000 +0.67	78.18	77.15	77.48	159,321
21 Nov 23	77.11000 -0.93	78.26	76.93	77.84	157,549
20 Nov 23	78.04000 +0.59	78.35	76.96	77.39	176,192
17 Nov 23	77.45000 +1.72	78.15	76.39	76.39	271,565
16 Nov 23	75.73000 -0.76	76.37	75.41	76.26	171,939
15 Nov 23	76.49000 -0.82	78.26	76.23	77.25	291,089
14 Nov 23	77.31000 +3.69	77.45	75.44	75.70	249,985
13 Nov 23	73.62000 -0.51	74.91	73.10	73.98	176,372
10 Nov 23	74.13000 +0.94	74.60	73.24	73.24	164,039
09 Nov 23	73.19000 +0.09	74.49	72.68	74.00	233,273
08 Nov 23	73.10000 -2.07	74.58	72.74	74.27	258,892
07 Nov 23	75.17000 +4.53	77.00	70.90	71.69	616,462
06 Nov 23	70.64000 -0.27	71.61	69.92	70.58	299,473
03 Nov 23	70.91000 +2.99	71.74	69.00	70.32	263,225
02 Nov 23	67.92000 +1.22	68.02	66.73	66.90	215,320
01 Nov 23	66.70000 -0.16	67.03	65.97	66.53	166,837
31 Oct 23	66.86000 +0.15	66.98	66.21	66.71	121,205
30 Oct 23	66.71000 +1.00	66.97	66.06	66.43	151,641
27 Oct 23	65.71000 -0.56	66.29	64.97	66.29	229,523
26 Oct 23	66.27000 -1.39	68.40	66.22	68.32	264,810
25 Oct 23	67.66000 -1.41	69.28	67.61	68.41	200,955
24 Oct 23	69.07000 +1.35	69.52	67.67	68.02	220,864
23 Oct 23	67.72000 +0.15	68.22	67.23	67.65	182,572
20 Oct 23	67.57000 -1.28	69.45	67.24	68.97	226,824
19 Oct 23	68.85000 -1.61	70.60	68.66	70.05	227,561
18 Oct 23	70.46000 -0.72	71.74	70.16	70.59	161,158
17 Oct 23	71.18000 -0.86	72.81	71.13	71.70	228,443
16 Oct 23	72.04000 +1.66	72.69	71.24	71.94	228,125
13 Oct 23	70.38000 -0.69	71.38	69.59	71.05	217,169
12 Oct 23	71.07000 +1.41	71.22	69.74	70.65	297,394
11 Oct 23	69.66000 -3.84	75.45	64.15	73.45	1,843,812
10 Oct 23	73.50000 +0.34	74.80	73.48	73.66	163,353
09 Oct 23	73.16000 +0.43	73.67	72.06	72.08	145,865
06 Oct 23	72.73000 +0.79	73.16	71.47	71.47	257,440
05 Oct 23	71.94000 -0.11	72.56	71.64	71.89	224,605
04 Oct 23	72.05000 +1.06	72.59	70.79	71.25	159,958
03 Oct 23	70.99000 -1.31	72.59	70.78	72.06	134,934
02 Oct 23	72.30000 -0.34	72.93	72.05	72.40	174,899
29 Sep 23	72.64000 -0.83	74.49	72.33	73.83	193,303
28 Sep 23	73.47000 +1.59	73.57	71.99	71.99	160,327
27 Sep 23	71.88000 +2.22	71.90	70.02	70.34	247,670
26 Sep 23	69.66000 -3.19	72.93	69.63	72.74	291,273
25 Sep 23	72.85000 +0.25	73.23	72.02	72.09	137,300
22 Sep 23	72.60000 -1.01	73.66	72.39	73.59	184,339
21 Sep 23	73.61000 -1.34	74.55	73.33	74.45	192,899
20 Sep 23	74.95000 -0.02	76.43	74.91	75.50	134,023
19 Sep 23	74.97000 -1.76	77.16	74.94	76.79	183,193
18 Sep 23	76.73000 +0.23	77.17	76.52	76.75	101,064
15 Sep 23	76.50000 -0.63	77.47	76.29	76.74	506,429
14 Sep 23	77.13000 +1.18	77.21	76.15	76.39	233,935
13 Sep 23	75.95000 -0.33	76.61	75.76	75.99	185,614
12 Sep 23	76.28000 +0.51	76.34	75.50	75.50	191,105
11 Sep 23	75.77000 -0.04	76.26	75.35	76.26	248,151
08 Sep 23	75.81000 +0.22	76.27	75.49	75.49	164,534
07 Sep 23	75.59000 -0.01	76.16	75.27	75.65	204,193
06 Sep 23	75.60000 +0.37	76.17	75.12	75.14	187,151
05 Sep 23	75.23000 -1.42	75.88	74.04	75.88	209,790
01 Sep 23	76.65000 +0.84	76.75	75.98	76.23	214,567
31 Aug 23	75.81000 -0.50	77.02	75.71	76.21	202,150
30 Aug 23	76.31000 +0.40	77.46	75.55	75.55	237,765
29 Aug 23	75.91000 +0.78	76.20	74.80	74.93	155,057
28 Aug 23	75.13000 +0.36	75.85	74.90	74.90	183,879
25 Aug 23	74.77000 +0.76	75.25	73.76	74.46	155,745
24 Aug 23	74.01000 +0.39	74.37	73.26	73.26	134,062
23 Aug 23	73.62000 +1.14	73.76	72.30	72.62	197,720
22 Aug 23	72.48000 -0.27	73.01	72.44	72.72	203,400
21 Aug 23	72.75000 -0.55	73.63	72.68	73.31	182,461
18 Aug 23	73.30000 +1.33	73.65	71.50	71.50	222,674
17 Aug 23	71.97000 -0.41	72.69	71.76	72.13	201,552
16 Aug 23	72.38000 -0.31	73.80	72.31	72.49	211,546
15 Aug 23	72.69000 -0.26	73.31	72.03	72.21	118,122
14 Aug 23	72.95000 +0.99	72.95	71.21	71.51	130,069
11 Aug 23	71.96000 -0.03	72.16	71.53	71.89	195,931
10 Aug 23	71.99000 +2.79	72.87	70.08	70.95	330,328
09 Aug 23	69.20000 -3.86	69.34	65.75	68.68	620,448
08 Aug 23	73.06000 -1.52	74.63	72.14	73.90	261,075
07 Aug 23	74.58000 +1.59	74.69	72.97	73.09	190,136
04 Aug 23	72.99000 +0.44	73.76	72.49	72.49	161,013
03 Aug 23	72.55000 +0.27	73.11	71.96	72.48	171,707
02 Aug 23	72.28000 -0.97	72.83	71.67	72.36	171,154
01 Aug 23	73.25000 +0.29	73.33	72.01	72.86	121,956
31 Jul 23	72.96000 +1.15	73.31	71.80	71.80	233,534
28 Jul 23	71.81000 +0.86	72.00	71.08	71.12	175,231
27 Jul 23	70.95000 +1.17	71.67	69.72	69.85	258,143
26 Jul 23	69.78000 +1.38	70.08	67.87	67.87	226,450
25 Jul 23	68.40000 +0.84	68.50	67.28	67.28	158,278
24 Jul 23	67.56000 +0.27	67.83	66.66	67.39	157,924
21 Jul 23	67.29000 -1.52	69.14	67.12	69.14	172,842
20 Jul 23	68.81000 +0.22	68.84	67.66	68.79	223,498
19 Jul 23	68.59000 +0.02	68.63	67.89	67.96	254,474
18 Jul 23	68.57000 +0.58	68.76	67.60	67.60	125,664
17 Jul 23	67.99000 +0.80	68.25	66.74	66.74	173,382
14 Jul 23	67.19000 -0.38	67.24	66.14	67.24	118,182
13 Jul 23	67.57000 +0.33	67.87	66.73	67.02	133,828
12 Jul 23	67.24000 +1.41	67.42	65.95	67.14	217,733
11 Jul 23	65.83000 -0.16	66.36	65.11	66.06	119,074
10 Jul 23	65.99000 +0.20	66.80	65.43	65.43	313,593
07 Jul 23	65.79000 +0.02	67.05	65.72	65.73	164,329
06 Jul 23	65.77000 -0.22	65.82	63.79	65.33	422,390
05 Jul 23	65.99000 -2.80	68.24	65.92	67.97	263,955
03 Jul 23	68.79000 +0.96	69.36	67.26	67.37	144,318
30 Jun 23	67.83000 -0.82	69.02	67.80	69.02	305,132
29 Jun 23	68.65000 +0.53	69.26	67.88	67.88	167,307
28 Jun 23	68.12000 -1.01	68.98	67.92	68.97	155,296
27 Jun 23	69.13000 -0.31	70.61	69.12	69.53	140,378
26 Jun 23	69.44000 +1.27	70.33	67.91	67.91	212,752
23 Jun 23	68.17000 -3.46	71.41	68.10	70.48	425,092
22 Jun 23	71.63000 +0.38	71.79	70.21	71.22	304,250
21 Jun 23	71.25000 -0.63	72.29	71.02	71.46	182,579
20 Jun 23	71.88000 -0.74	72.33	71.77	72.19	128,408
16 Jun 23	72.62000 -0.10	73.39	72.07	73.39	431,096
15 Jun 23	72.72000 +0.44	72.83	71.80	72.19	186,056
14 Jun 23	72.28000 -0.61	73.33	72.00	73.20	160,772
13 Jun 23	72.89000 +1.04	73.08	72.20	72.20	163,205
12 Jun 23	71.85000 +0.08	72.64	71.25	71.81	156,765
09 Jun 23	71.77000 -0.36	72.42	70.88	71.78	189,318
08 Jun 23	72.13000 +1.42	72.43	70.00	70.55	206,292
07 Jun 23	70.71000 -0.70	72.89	70.51	71.80	327,044
06 Jun 23	71.41000 +2.21	71.66	69.10	69.19	234,002
05 Jun 23	69.20000 -0.52	69.24	67.94	68.87	185,589
02 Jun 23	69.72000 +2.94	69.79	67.79	68.00	186,644
01 Jun 23	66.78000 +0.25	67.80	66.28	66.28	123,430
31 May 23	66.53000 +0.08	66.99	65.46	66.29	200,064
30 May 23	66.45000 -1.87	68.55	66.02	68.37	105,136
26 May 23	68.32000 +1.15	68.33	67.17	67.19	143,258
25 May 23	67.17000 +0.47	67.18	65.59	66.34	128,914
24 May 23	66.70000 -0.80	67.57	66.58	67.29	109,716
23 May 23	67.50000 -1.22	69.48	67.49	68.38	140,621
22 May 23	68.72000 +1.37	68.74	67.02	67.51	190,098
19 May 23	67.35000 -0.80	68.82	66.61	68.70	111,500
18 May 23	68.15000 +1.38	68.53	66.14	66.37	241,452
17 May 23	66.77000 +1.45	67.08	65.11	65.94	201,502
16 May 23	65.32000 -0.33	65.81	64.59	65.40	136,846
15 May 23	65.65000 +0.42	65.74	64.81	65.34	247,910
12 May 23	65.23000 -0.50	65.87	64.56	65.53	158,958
11 May 23	65.73000 -0.33	66.03	63.93	65.68	231,963
10 May 23	66.06000 +2.98	68.00	63.35	66.00	260,218
09 May 23	63.08000 -0.04	63.26	62.13	63.11	220,119
08 May 23	63.12000 -0.17	63.67	62.23	63.66	161,168
05 May 23	63.29000 +2.93	64.01	61.28	61.28	345,284
04 May 23	60.36000 -0.31	60.81	59.46	60.17	210,154
03 May 23	60.67000 -1.32	62.63	60.62	62.37	218,550
02 May 23	61.99000 -0.66	62.30	60.92	62.30	169,969
01 May 23	62.65000 -0.20	63.47	62.28	62.86	126,374
28 Apr 23	62.85000 -0.16	63.23	62.47	62.73	176,413
27 Apr 23	63.01000 +1.17	63.24	61.94	62.20	222,989
26 Apr 23	61.84000 -1.11	62.93	61.69	62.39	170,918
25 Apr 23	62.95000 -1.97	64.12	62.85	64.10	233,229
24 Apr 23	64.92000 -0.21	65.42	64.43	64.91	200,835
21 Apr 23	65.13000 -0.04	65.77	64.15	65.54	224,617
20 Apr 23	65.17000 -0.84	66.04	65.05	65.65	87,388
19 Apr 23	66.01000 -0.44	66.63	65.93	66.15	92,240
18 Apr 23	66.45000 +0.17	66.62	65.62	66.62	121,472
17 Apr 23	66.28000 +1.20	66.36	65.01	65.49	164,515
14 Apr 23	65.08000 -1.42	66.87	64.60	66.62	167,966
13 Apr 23	66.50000 +1.19	66.52	64.63	65.37	187,945
12 Apr 23	65.31000 +0.18	65.75	64.82	65.60	72,841
11 Apr 23	65.13000 -0.08	65.52	64.82	65.35	111,815
10 Apr 23	65.21000 +0.63	65.26	64.19	64.19	231,248
06 Apr 23	64.58000 +0.33	64.96	64.23	64.59	121,971
05 Apr 23	64.25000 -0.44	64.89	63.61	64.25	134,580
04 Apr 23	64.69000 -1.35	66.17	64.50	66.17	195,677
03 Apr 23	66.04000 -0.76	67.20	65.79	66.80	171,890
31 Mar 23	66.80000 +1.23	67.11	66.27	66.28	190,264
30 Mar 23	65.57000 +0.43	66.49	65.49	65.98	155,821
29 Mar 23	65.14000 +0.05	65.84	64.51	65.84	242,878
28 Mar 23	65.09000 -0.37	65.84	64.49	65.13	120,005
27 Mar 23	65.46000 +1.30	65.99	63.67	64.99	276,859
24 Mar 23	64.16000 +3.44	64.16	60.97	61.40	301,561
23 Mar 23	60.72000 -0.82	62.44	60.22	61.66	156,622
22 Mar 23	61.54000 -1.46	63.93	61.46	62.92	177,708
21 Mar 23	63.00000 +1.75	63.21	62.41	62.41	339,619
20 Mar 23	61.25000 +0.55	62.89	61.08	61.36	156,443
17 Mar 23	60.70000 -2.60	63.06	60.45	63.06	396,973
16 Mar 23	63.30000 +0.51	64.10	61.30	62.03	225,152
15 Mar 23	62.79000 -1.84	63.68	61.75	63.00	270,759
14 Mar 23	64.63000 +2.05	64.71	63.85	64.12	230,429
13 Mar 23	62.58000 -1.61	64.28	62.21	63.23	243,949
10 Mar 23	64.19000 -2.39	66.29	63.94	66.29	289,531
09 Mar 23	66.58000 -1.25	67.89	66.46	67.81	194,533
08 Mar 23	67.83000 +0.75	67.92	66.99	67.30	165,616
07 Mar 23	67.08000 +0.03	67.40	66.46	67.13	160,137
06 Mar 23	67.05000 -0.85	68.32	66.36	67.79	154,956
03 Mar 23	67.90000 +1.01	67.96	66.40	66.81	167,145
02 Mar 23	66.89000 +1.31	66.89	65.19	65.19	129,649
01 Mar 23	65.58000 +0.33	66.15	64.38	65.10	178,247
28 Feb 23	65.25000 -1.00	67.04	65.11	66.09	178,737
27 Feb 23	66.25000 +0.56	67.28	65.65	66.43	174,252
24 Feb 23	65.69000 -0.26	65.71	64.30	64.66	144,066
23 Feb 23	65.95000 -3.62	69.85	64.42	69.85	382,305
22 Feb 23	69.57000 +7.77	70.05	64.02	64.02	379,227
21 Feb 23	61.80000 -2.16	63.85	61.76	63.13	178,613
17 Feb 23	63.96000 +0.49	64.22	63.26	63.58	196,123
16 Feb 23	63.47000 -0.22	63.68	62.49	62.72	159,956
15 Feb 23	63.69000 +0.32	64.13	62.81	62.81	216,385
14 Feb 23	63.37000 -0.28	63.98	62.70	63.08	145,854
13 Feb 23	63.65000 +0.91	63.71	62.48	62.71	69,863
10 Feb 23	62.74000 -0.18	62.87	61.82	62.71	115,534
09 Feb 23	62.92000 +0.14	63.90	62.87	63.21	114,404
08 Feb 23	62.78000 -1.89	64.36	62.44	64.07	162,978
07 Feb 23	64.67000 +0.18	64.85	63.17	64.02	133,315
06 Feb 23	64.49000 -0.52	65.37	64.17	64.79	132,713
03 Feb 23	65.01000 -0.73	66.32	64.99	65.25	188,475
02 Feb 23	65.74000 -0.02	66.79	65.50	65.83	214,431
01 Feb 23	65.76000 +0.16	66.33	64.16	65.19	237,672
31 Jan 23	65.60000 +2.13	65.78	63.72	63.72	247,388
30 Jan 23	63.47000 -0.03	63.53	62.69	62.90	119,204
27 Jan 23	63.50000 -0.37	64.26	63.38	63.46	143,043
26 Jan 23	63.87000 +0.64	63.91	62.85	63.60	107,461
25 Jan 23	63.23000 +0.81	63.35	61.75	62.05	100,768
24 Jan 23	62.42000 -0.16	62.85	61.98	62.61	140,627
23 Jan 23	62.58000 -0.48	63.16	61.98	63.04	161,804
20 Jan 23	63.06000 +1.45	63.11	61.29	61.74	207,833
19 Jan 23	61.61000 -0.08	61.99	61.22	61.47	103,666
18 Jan 23	61.69000 -2.23	64.02	61.69	63.99	362,353
17 Jan 23	63.92000 +1.30	64.24	62.59	62.78	402,426
13 Jan 23	62.62000 +0.56	62.72	61.69	61.69	177,730
12 Jan 23	62.06000 +2.14	62.51	59.96	60.25	226,391
11 Jan 23	59.92000 +0.61	59.97	59.06	59.43	144,277
10 Jan 23	59.31000 +0.31	59.61	58.96	58.99	162,830
09 Jan 23	59.00000 +1.06	59.34	57.37	58.22	324,072
06 Jan 23	57.94000 +1.79	58.05	56.59	56.75	143,611
05 Jan 23	56.15000 +0.83	56.31	54.39	55.00	175,191
04 Jan 23	55.32000 +0.70	55.57	54.60	55.17	187,220
03 Jan 23	54.62000 +0.91	54.92	53.88	54.19	216,826
30 Dec 22	53.71000 -0.50	54.19	53.52	53.52	182,995
29 Dec 22	54.21000 +1.05	54.40	53.34	53.44	136,567
28 Dec 22	53.16000 -0.94	54.34	53.15	54.29	133,897
27 Dec 22	54.10000 -0.02	54.57	53.88	54.18	151,219
23 Dec 22	54.12000 +0.69	54.15	52.97	53.22	208,137
22 Dec 22	53.43000 -1.14	54.01	52.63	54.01	237,849
21 Dec 22	54.57000 +0.63	54.92	54.18	54.18	223,031
20 Dec 22	53.94000 +0.54	54.14	52.83	53.46	272,608
19 Dec 22	53.40000 -2.22	55.62	53.24	55.49	341,799
16 Dec 22	55.62000 -0.80	55.94	54.67	55.81	1,081,730
15 Dec 22	56.42000 -2.11	57.79	55.38	57.79	373,370
14 Dec 22	58.53000 +0.13	59.01	57.76	58.25	332,664
13 Dec 22	58.40000 +0.29	59.65	58.19	59.51	237,861
12 Dec 22	58.11000 +0.59	58.32	56.97	57.59	187,025
09 Dec 22	57.52000 -0.06	57.98	57.07	57.16	177,693
08 Dec 22	57.58000 +0.86	57.60	56.21	57.10	198,392
07 Dec 22	56.72000 -0.95	58.03	56.71	57.66	121,389
06 Dec 22	57.67000 -1.30	59.17	56.91	59.17	167,405
05 Dec 22	58.97000 -0.32	59.30	57.69	58.61	175,890
02 Dec 22	59.29000 -0.46	60.16	58.95	59.01	175,229
01 Dec 22	59.75000 +0.00	60.35	59.49	60.14	393,327
30 Nov 22	59.75000 +0.02	60.12	58.16	59.59	269,963
29 Nov 22	59.73000 +0.14	60.17	59.23	59.37	93,559
28 Nov 22	59.59000 -1.13	60.42	59.15	60.32	118,096
25 Nov 22	60.72000 +0.10	61.00	60.45	60.99	50,640
23 Nov 22	60.62000 -0.28	60.89	60.42	60.47	90,206
22 Nov 22	60.90000 +0.10	61.51	60.52	61.05	129,676
21 Nov 22	60.80000 +0.65	60.90	59.83	59.83	115,482
18 Nov 22	60.15000 +0.57	60.67	59.51	60.52	142,351
17 Nov 22	59.58000 -1.23	59.89	58.40	59.89	146,752
16 Nov 22	60.81000 -0.34	61.69	60.48	61.11	157,650
15 Nov 22	61.15000 -0.26	62.81	60.92	62.47	274,173
14 Nov 22	61.41000 +0.25	61.90	60.66	60.66	213,149
11 Nov 22	61.16000 -1.58	62.92	60.20	62.91	262,370
10 Nov 22	62.74000 +1.01	64.33	62.39	64.05	343,522
09 Nov 22	61.73000 +0.14	62.65	60.96	60.96	254,379
08 Nov 22	61.59000 +5.62	62.49	60.67	61.19	317,405
14 Oct 22	55.97000 -0.61	57.58	55.69	57.06	169,374
13 Oct 22	56.58000 +0.01	57.33	54.99	55.24	452,491
12 Oct 22	56.57000 -0.16	57.28	56.15	57.28	236,487
11 Oct 22	56.73000 -0.03	57.35	56.01	56.63	307,344
10 Oct 22	56.76000 +0.72	57.11	56.19	56.51	281,993
07 Oct 22	56.04000 -0.46	56.35	54.81	55.84	270,328
06 Oct 22	56.50000 +0.40	56.69	55.23	55.85	194,251
05 Oct 22	56.10000 +0.43	56.33	54.10	54.57	324,829
04 Oct 22	55.67000 +4.62	55.69	52.35	52.35	367,436
03 Oct 22	51.05000 +2.61	51.23	48.49	49.27	224,929
30 Sep 22	48.44000 -0.66	49.87	48.38	49.14	413,258
29 Sep 22	49.10000 -1.08	49.58	48.58	49.54	342,665
28 Sep 22	50.18000 +0.11	50.98	50.04	50.58	406,951
27 Sep 22	50.07000 +0.30	50.59	49.02	50.15	328,322
26 Sep 22	49.77000 -1.93	52.24	49.65	51.54	300,154
23 Sep 22	51.70000 +0.19	51.81	50.15	51.00	369,789
22 Sep 22	51.51000 -1.12	52.33	51.50	52.28	215,971
21 Sep 22	52.63000 -0.05	53.76	52.61	53.06	241,946
20 Sep 22	52.68000 -0.48	52.78	52.30	52.52	158,438
19 Sep 22	53.16000 -0.09	53.28	52.49	52.49	155,568
16 Sep 22	53.25000 -0.14	53.28	52.12	52.79	385,379
15 Sep 22	53.39000 -0.31	53.83	53.06	53.27	210,535
14 Sep 22	53.70000 -0.40	53.94	52.60	53.94	210,232
13 Sep 22	54.10000 -2.56	56.23	53.97	55.65	175,189
12 Sep 22	56.66000 +1.02	56.74	55.68	55.68	129,426
09 Sep 22	55.64000 +1.46	55.71	54.65	54.65	139,802
08 Sep 22	54.18000 -0.31	54.35	53.65	54.09	157,914
07 Sep 22	54.49000 +0.90	54.85	53.16	53.50	169,306
06 Sep 22	53.59000 -1.33	55.15	52.69	55.15	236,638
02 Sep 22	54.92000 -0.59	56.21	54.72	56.21	209,870
01 Sep 22	55.51000 +0.23	55.57	54.61	55.00	239,726
31 Aug 22	55.28000 -0.65	56.39	55.26	56.26	244,388
30 Aug 22	55.93000 -0.17	56.31	55.34	56.16	273,806
29 Aug 22	56.10000 -0.13	56.48	55.21	55.67	266,290
26 Aug 22	56.23000 -1.42	57.96	56.16	57.57	133,433
25 Aug 22	57.65000 +0.85	58.22	56.65	56.86	127,383
24 Aug 22	56.80000 -0.54	57.60	56.74	57.05	212,624
23 Aug 22	57.34000 +1.12	57.44	55.83	55.99	246,169
22 Aug 22	56.22000 -1.73	57.23	56.17	57.23	141,573
19 Aug 22	57.95000 -0.82	58.49	57.49	58.49	218,664
18 Aug 22	58.77000 +0.15	59.37	58.63	58.84	215,073
17 Aug 22	58.62000 -0.24	58.74	57.92	58.38	279,297
16 Aug 22	58.86000 -0.60	59.79	58.58	59.61	293,506
15 Aug 22	59.46000 +0.46	59.90	58.53	58.76	217,407
12 Aug 22	59.00000 +1.68	59.10	57.08	57.52	457,066
11 Aug 22	57.32000 +0.87	58.14	56.83	57.26	432,762
10 Aug 22	56.45000 +0.16	57.30	55.97	57.18	542,843
09 Aug 22	56.29000 -0.39	56.89	55.90	56.89	185,507
08 Aug 22	56.68000 -0.15	57.55	55.96	57.29	207,033
05 Aug 22	56.83000 -0.79	57.14	56.29	56.54	213,693
04 Aug 22	57.62000 +1.39	58.21	56.06	56.43	245,561
03 Aug 22	56.23000 +1.04	57.50	55.34	55.34	326,947
02 Aug 22	55.19000 -0.89	55.97	54.80	55.96	234,601
01 Aug 22	56.08000 -0.86	56.72	55.84	56.46	290,712
29 Jul 22	56.94000 -0.55	57.79	56.60	57.60	384,348
28 Jul 22	57.49000 +0.58	58.27	57.15	57.23	180,306
27 Jul 22	56.91000 +0.88	57.00	56.18	56.22	177,920
26 Jul 22	56.03000 +0.52	56.35	55.25	55.25	270,694
25 Jul 22	55.51000 +0.74	56.01	54.50	54.96	326,130
22 Jul 22	54.77000 -0.64	55.63	53.99	55.62	290,896
21 Jul 22	55.41000 -0.38	55.51	54.90	55.41	337,507
20 Jul 22	55.79000 -0.70	56.70	55.51	56.50	277,971
19 Jul 22	56.49000 +1.32	56.94	55.31	55.67	402,080
18 Jul 22	55.17000 -1.18	57.36	55.08	56.89	255,142
15 Jul 22	56.35000 +1.60	56.35	54.50	55.48	238,026
14 Jul 22	54.75000 -1.03	55.10	54.09	54.97	204,892
13 Jul 22	55.78000 -1.45	56.71	55.24	56.49	214,068
12 Jul 22	57.23000 -1.30	59.21	57.05	58.42	243,535
11 Jul 22	58.53000 -0.93	59.40	58.42	59.14	178,854
08 Jul 22	59.46000 -1.03	61.06	59.32	60.26	209,291
07 Jul 22	60.49000 +0.79	61.29	60.33	60.33	196,091
06 Jul 22	59.70000 -0.07	60.19	59.05	59.77	239,581
05 Jul 22	59.77000 -0.47	59.93	58.15	58.96	231,454
01 Jul 22	60.24000 -0.47	61.20	59.27	60.18	350,792
30 Jun 22	60.71000 +1.36	60.72	58.45	58.45	226,668
29 Jun 22	59.35000 +0.06	59.60	58.37	59.60	262,951
28 Jun 22	59.29000 +0.78	59.62	58.56	58.96	239,767
27 Jun 22	58.51000 -0.50	59.67	58.33	59.56	281,131
24 Jun 22	59.01000 +1.63	59.73	57.93	57.93	851,820
23 Jun 22	57.38000 +0.04	57.79	56.44	57.71	217,204
22 Jun 22	57.34000 +0.15	57.69	56.20	56.62	292,055
21 Jun 22	57.19000 +1.69	57.59	55.55	56.80	288,228
17 Jun 22	55.50000 +0.72	56.41	54.14	55.26	770,268
16 Jun 22	54.78000 -3.37	57.09	54.39	57.09	369,971
15 Jun 22	58.15000 +1.78	58.69	57.13	57.87	297,904
14 Jun 22	56.37000 -0.96	57.97	56.05	57.17	290,174
13 Jun 22	57.33000 -1.36	58.31	56.66	57.42	273,916
10 Jun 22	58.69000 -1.87	60.03	58.67	59.57	194,659
09 Jun 22	60.56000 -1.34	61.87	60.37	61.31	180,703
08 Jun 22	61.90000 -1.10	63.41	61.87	62.50	287,807
07 Jun 22	63.00000 -0.58	63.10	61.81	63.10	233,930
06 Jun 22	63.58000 +2.20	63.66	60.99	61.82	326,487
03 Jun 22	61.38000 +0.58	61.50	60.03	60.31	307,902
02 Jun 22	60.80000 +1.83	60.84	59.16	59.42	178,997
01 Jun 22	58.97000 -1.86	60.72	58.30	60.72	388,663
31 May 22	60.83000 -0.64	61.54	59.92	61.07	196,477
27 May 22	61.47000 +1.13	61.54	60.81	60.81	148,249
26 May 22	60.34000 +1.28	60.50	59.47	59.56	181,777
25 May 22	59.06000 +1.13	59.19	57.42	57.58	213,146
24 May 22	57.93000 +0.49	57.94	56.28	56.99	252,018
23 May 22	57.44000 +0.73	57.83	56.38	57.58	249,912
20 May 22	56.71000 -0.39	57.89	55.67	57.36	204,202
19 May 22	57.10000 +0.04	57.80	56.76	56.81	195,850
18 May 22	57.06000 -1.19	58.28	56.65	57.83	255,262
17 May 22	58.25000 +2.25	58.29	56.55	56.97	198,095
16 May 22	56.00000 -0.30	56.81	55.35	55.35	302,624
13 May 22	56.30000 +0.90	56.81	55.58	55.78	298,104
12 May 22	55.40000 -0.62	56.34	53.72	56.09	358,600
11 May 22	56.02000 -1.16	57.12	55.49	56.73	579,085
10 May 22	57.18000 +1.28	59.92	56.94	58.69	483,088
09 May 22	55.90000 +0.44	56.09	53.90	54.87	535,710
06 May 22	55.46000 -1.03	56.34	54.44	56.13	357,105
05 May 22	56.49000 -3.44	59.29	55.81	59.06	365,290
04 May 22	59.93000 +0.88	60.27	57.69	59.12	331,307
03 May 22	59.05000 +0.79	59.12	57.54	58.12	236,579
02 May 22	58.26000 -0.69	59.51	57.12	58.71	273,897
29 Apr 22	58.95000 -1.17	60.10	58.81	59.53	399,225
28 Apr 22	60.12000 +0.87	60.42	58.72	59.91	178,629
27 Apr 22	59.25000 -0.91	60.70	59.13	59.96	248,166
26 Apr 22	60.16000 -2.48	62.44	60.12	61.79	220,485
25 Apr 22	62.64000 -0.87	63.35	61.34	63.01	268,923
22 Apr 22	63.51000 -1.81	65.87	63.31	65.16	220,351
21 Apr 22	65.32000 -1.22	67.45	65.06	67.25	232,578
20 Apr 22	66.54000 +0.28	67.94	66.29	66.79	205,739
19 Apr 22	66.26000 +1.08	66.45	65.36	65.42	413,977
18 Apr 22	65.18000 -0.65	65.97	65.01	65.43	309,014
14 Apr 22	65.83000 +0.22	66.58	65.51	66.02	276,718
13 Apr 22	65.61000 +2.68	65.89	63.01	63.01	315,777
12 Apr 22	62.93000 -0.30	63.95	62.58	63.31	256,661
11 Apr 22	63.23000 +0.08	64.30	63.19	63.21	343,233
08 Apr 22	63.15000 -1.21	64.25	62.48	63.97	494,938
07 Apr 22	64.36000 -1.52	65.61	64.00	65.61	462,310
06 Apr 22	65.88000 -1.01	66.57	65.76	66.45	324,869
05 Apr 22	66.89000 -1.05	68.48	66.83	67.73	294,808
04 Apr 22	67.94000 -0.31	68.55	67.38	68.11	257,484
01 Apr 22	68.25000 +0.25	68.99	67.53	68.41	273,660
31 Mar 22	68.00000 +0.23	68.81	67.34	67.34	219,694
30 Mar 22	67.77000 -0.64	68.72	67.53	68.23	230,891
29 Mar 22	68.41000 +0.61	69.29	67.80	68.69	567,024
28 Mar 22	67.80000 +0.74	68.30	66.75	67.14	222,823
25 Mar 22	67.06000 +1.35	67.07	65.40	65.76	307,696
24 Mar 22	65.71000 +0.02	65.97	65.23	65.52	172,500
23 Mar 22	65.69000 +0.00	66.24	64.70	64.96	202,674
22 Mar 22	65.69000 -0.75	67.60	65.12	66.91	259,823
21 Mar 22	66.44000 +0.17	66.91	65.82	66.25	178,943
18 Mar 22	66.27000 -0.21	66.68	64.97	66.68	531,573
17 Mar 22	66.48000 -0.28	66.72	66.04	66.21	126,642
16 Mar 22	66.76000 +2.08	67.05	65.12	65.15	270,509
15 Mar 22	64.68000 +0.15	65.47	64.10	64.79	348,634
14 Mar 22	64.53000 +0.93	64.96	63.85	64.22	196,724
11 Mar 22	63.60000 -0.41	65.06	62.93	64.25	353,991
10 Mar 22	64.01000 -1.73	65.46	63.36	64.61	395,520
09 Mar 22	65.74000 +1.38	66.15	65.01	65.81	583,120
08 Mar 22	64.36000 +0.00	65.56	62.45	64.83	814,543
07 Mar 22	64.36000 -3.39	67.69	64.10	67.46	528,109
04 Mar 22	67.75000 -0.95	68.07	66.34	67.84	410,343
03 Mar 22	68.70000 -1.10	70.36	68.26	70.36	266,863
02 Mar 22	69.80000 +1.38	70.88	68.63	68.63	365,135
01 Mar 22	68.42000 -1.64	70.59	68.16	69.55	563,338
28 Feb 22	70.06000 -0.47	70.73	69.22	69.74	423,788
25 Feb 22	70.53000 -0.28	71.58	70.09	70.90	319,101
24 Feb 22	70.81000 +0.79	71.05	68.49	68.49	447,610
23 Feb 22	70.02000 +1.45	72.13	69.76	70.81	336,589
22 Feb 22	68.57000 -0.66	69.66	68.20	68.61	284,851
18 Feb 22	69.23000 -0.02	69.84	68.13	69.29	393,414
17 Feb 22	69.25000 -1.02	69.98	68.89	69.65	221,776
16 Feb 22	70.27000 +0.50	70.53	69.23	69.63	250,732
15 Feb 22	69.77000 +0.85	70.24	69.35	69.69	177,489
14 Feb 22	68.92000 -0.59	70.73	68.55	69.48	217,038
11 Feb 22	69.51000 -0.57	70.58	69.21	70.17	222,199
10 Feb 22	70.08000 -0.95	71.51	69.80	70.30	328,502
09 Feb 22	71.03000 +1.03	71.71	70.13	70.13	221,743
08 Feb 22	70.00000 +0.38	70.13	69.46	69.66	480,481
07 Feb 22	69.62000 +0.13	70.00	69.32	69.32	186,432
04 Feb 22	69.49000 -0.81	70.23	68.08	69.44	218,223
03 Feb 22	70.30000 +0.75	70.74	69.35	69.53	366,248
02 Feb 22	69.55000 -0.11	70.02	68.90	68.90	284,654
01 Feb 22	69.66000 -0.12	70.12	68.98	69.17	332,898
31 Jan 22	69.78000 -0.15	70.07	68.97	69.01	327,896
28 Jan 22	69.93000 +0.95	69.98	68.09	68.69	416,312
27 Jan 22	68.98000 +0.40	70.03	68.28	69.19	470,681
26 Jan 22	68.58000 -1.32	70.90	68.21	70.66	401,248
25 Jan 22	69.90000 +0.79	70.42	66.67	68.09	533,902
24 Jan 22	69.11000 -0.05	69.47	66.89	67.73	690,464
21 Jan 22	69.16000 -1.78	71.52	69.08	70.92	483,521
20 Jan 22	70.94000 -0.80	72.75	70.86	71.82	430,648
19 Jan 22	71.74000 +0.05	72.46	71.01	71.42	323,563
18 Jan 22	71.69000 -1.10	72.82	70.94	72.34	376,042
14 Jan 22	72.79000 +0.88	73.42	71.43	71.57	239,275
13 Jan 22	71.91000 +0.66	72.73	71.29	71.70	294,926
12 Jan 22	71.25000 +0.22	71.95	70.67	71.51	562,130
11 Jan 22	71.03000 +1.82	71.11	68.75	69.00	356,325
10 Jan 22	69.21000 +0.99	69.22	67.45	68.17	449,773
07 Jan 22	68.22000 +1.80	68.29	66.07	66.07	479,492
06 Jan 22	66.42000 +0.12	67.50	66.20	66.22	193,761
05 Jan 22	66.30000 -0.38	67.77	66.26	67.13	228,407
04 Jan 22	66.68000 +1.26	67.01	65.17	65.77	324,580
03 Jan 22	65.42000 -0.15	67.38	65.24	66.19	465,768
31 Dec 21	65.57000 -0.30	66.69	65.39	65.49	223,507
30 Dec 21	65.87000 -0.32	66.89	65.76	66.35	143,865
29 Dec 21	66.19000 +0.16	66.52	65.39	65.99	151,933
28 Dec 21	66.03000 +0.13	66.45	65.18	65.64	165,232
27 Dec 21	65.90000 +1.17	66.03	64.50	64.59	237,453
23 Dec 21	64.73000 +1.38	65.00	63.57	63.57	215,620
22 Dec 21	63.35000 -0.21	64.48	62.62	63.61	349,187
21 Dec 21	63.56000 +1.79	64.81	62.22	62.48	305,632
20 Dec 21	61.77000 -2.76	63.64	61.02	63.41	566,545
17 Dec 21	64.53000 +0.79	65.20	63.11	63.56	807,551
16 Dec 21	63.74000 +2.49	64.06	61.80	61.80	440,982
15 Dec 21	61.25000 -3.47	65.25	60.79	65.14	645,387
14 Dec 21	64.72000 +0.41	65.45	63.94	64.04	541,308
13 Dec 21	64.31000 +0.26	64.74	63.06	63.38	389,114
10 Dec 21	64.05000 -0.26	65.44	63.85	65.44	355,129
09 Dec 21	64.31000 +0.31	64.97	62.87	62.87	294,214
08 Dec 21	64.00000 +0.69	64.50	62.95	63.47	227,011
07 Dec 21	63.31000 -0.35	64.85	63.14	64.45	241,894
06 Dec 21	63.66000 +1.74	64.57	62.49	63.35	288,070
03 Dec 21	61.92000 -0.25	62.84	61.03	62.49	259,370
02 Dec 21	62.17000 +2.00	62.55	60.78	60.78	253,989
01 Dec 21	60.17000 -0.99	62.90	59.70	62.86	371,351
30 Nov 21	61.16000 -1.02	61.90	59.94	61.36	320,838
29 Nov 21	62.18000 -0.87	64.30	61.46	64.30	372,299
26 Nov 21	63.05000 -4.24	65.02	61.62	64.80	306,259
24 Nov 21	67.29000 +1.13	67.72	65.38	65.70	331,919
23 Nov 21	66.16000 +0.59	66.51	64.86	65.38	265,166
22 Nov 21	65.57000 -0.88	67.26	65.24	66.91	250,127
19 Nov 21	66.45000 +0.05	66.89	65.56	65.56	281,557
18 Nov 21	66.40000 -0.66	66.91	65.58	66.91	262,543
17 Nov 21	67.06000 -1.08	67.69	66.86	67.43	231,406
16 Nov 21	68.14000 +1.16	68.53	66.50	66.71	265,182
15 Nov 21	66.98000 +1.01	67.43	66.15	66.66	158,536
12 Nov 21	65.97000 +1.14	66.25	64.66	64.91	342,930
11 Nov 21	64.83000 -0.54	65.47	64.57	65.08	266,096
10 Nov 21	65.37000 -0.65	66.92	65.25	65.70	268,269
09 Nov 21	66.02000 -1.84	67.85	65.99	67.64	328,896
08 Nov 21	67.86000 -2.60	71.11	67.61	71.01	451,399
05 Nov 21	70.46000 +0.17	72.41	69.90	70.89	948,593
04 Nov 21	70.29000 +1.04	70.86	69.86	70.00	935,208
03 Nov 21	69.25000 +1.26	69.78	67.07	67.90	1,409,325
02 Nov 21	67.99000 -0.23	68.60	67.18	68.27	651,403
01 Nov 21	68.22000 -0.66	69.49	68.20	68.62	938,592
29 Oct 21	68.88000 +0.32	69.41	67.74	68.25	443,177
28 Oct 21	68.56000 +2.75	69.01	66.39	66.79	467,440
27 Oct 21	65.81000 +6.79	66.07	62.15	62.98	530,222
26 Oct 21	59.02000 -0.57	60.17	58.78	60.07	640,071
25 Oct 21	59.59000 +0.60	60.44	59.00	59.00	434,035
22 Oct 21	58.99000 -3.15	62.13	58.48	61.97	386,532
21 Oct 21	62.14000 +0.81	62.17	61.10	61.30	264,146
20 Oct 21	61.33000 -0.17	62.04	61.06	61.44	327,401
19 Oct 21	61.50000 -0.49	62.35	61.41	62.26	194,761
18 Oct 21	61.99000 -0.07	62.25	61.04	61.77	237,426
15 Oct 21	62.06000 +0.02	63.92	61.96	62.52	408,748
14 Oct 21	62.04000 -0.01	62.99	61.94	62.00	299,952
13 Oct 21	62.05000 +0.01	62.62	61.48	62.01	271,256
12 Oct 21	62.04000 +0.05	62.50	61.73	62.02	261,578
11 Oct 21	61.99000 -1.68	63.61	61.90	63.49	286,076
08 Oct 21	63.67000 -1.07	65.11	63.58	64.91	253,243
07 Oct 21	64.74000 +1.33	65.30	64.04	64.04	410,062
06 Oct 21	63.41000 -0.45	63.47	61.98	63.25	313,495
05 Oct 21	63.86000 -0.25	64.73	63.19	64.63	252,233
04 Oct 21	64.11000 -0.15	64.46	62.68	63.54	379,135
01 Oct 21	64.26000 +0.96	64.89	62.51	63.52	351,243
30 Sep 21	63.30000 -0.50	64.47	63.19	64.47	395,102
29 Sep 21	63.80000 -0.18	64.34	62.95	63.89	443,404
28 Sep 21	63.98000 -1.29	65.37	63.53	64.78	295,688
27 Sep 21	65.27000 +0.56	66.41	64.60	64.60	270,100
24 Sep 21	64.71000 -1.14	66.07	64.62	65.42	412,395
23 Sep 21	65.85000 -0.93	67.02	63.85	64.66	579,799
22 Sep 21	66.78000 -0.22	67.45	66.04	67.00	510,805
21 Sep 21	67.00000 -2.27	69.80	66.89	69.50	325,540
20 Sep 21	69.27000 -2.57	70.61	68.74	69.95	332,281
17 Sep 21	71.84000 -0.82	72.92	70.91	72.79	795,016
16 Sep 21	72.66000 -0.19	73.38	71.95	73.24	340,845
15 Sep 21	72.85000 +0.52	73.65	71.89	72.41	284,091
14 Sep 21	72.33000 -3.06	75.56	71.91	75.56	227,280
13 Sep 21	75.39000 +1.96	75.45	73.39	74.28	185,917
10 Sep 21	73.43000 -0.31	74.80	72.12	74.07	397,777
09 Sep 21	73.74000 -2.44	76.76	73.73	75.52	281,013
08 Sep 21	76.18000 -0.77	77.63	76.14	76.64	299,347
07 Sep 21	76.95000 -2.13	79.51	76.83	78.90	183,120
03 Sep 21	79.08000 +0.03	80.14	78.84	79.50	212,351
02 Sep 21	79.05000 +0.75	79.52	78.24	78.84	207,594
01 Sep 21	78.30000 +0.14	78.40	77.22	78.15	106,035
31 Aug 21	78.16000 +0.41	78.70	77.60	77.70	134,562
30 Aug 21	77.75000 -1.11	79.43	77.35	79.43	147,195
27 Aug 21	78.86000 +2.49	79.61	76.34	76.37	176,347
26 Aug 21	76.37000 -1.47	78.00	76.24	77.56	161,303
25 Aug 21	77.84000 +0.33	78.65	77.46	77.46	114,732
24 Aug 21	77.51000 +0.18	78.54	77.25	77.73	114,702
23 Aug 21	77.33000 +0.58	77.91	76.61	77.10	146,182
20 Aug 21	76.75000 +0.58	76.99	75.53	76.06	162,390
19 Aug 21	76.17000 -0.24	76.53	75.06	75.45	147,521
18 Aug 21	76.41000 -1.77	78.97	76.39	78.00	205,274
17 Aug 21	78.18000 -0.65	79.00	77.59	78.03	189,833
16 Aug 21	78.83000 +0.64	78.91	76.62	77.78	168,769
13 Aug 21	78.19000 -1.68	80.17	77.89	80.17	110,465
12 Aug 21	79.87000 +0.34	80.05	78.72	79.46	208,324
11 Aug 21	79.53000 +1.82	79.58	77.26	77.63	182,702
10 Aug 21	77.71000 +0.67	78.01	76.34	76.79	135,893
09 Aug 21	77.04000 -2.20	78.66	76.99	78.66	137,388
06 Aug 21	79.24000 +0.13	80.43	79.01	80.00	216,520
05 Aug 21	79.11000 +2.82	79.19	76.86	77.47	259,450
04 Aug 21	76.29000 -1.21	78.17	76.26	76.56	231,768
03 Aug 21	77.50000 -0.52	78.49	76.00	78.07	353,811
02 Aug 21	78.02000 +1.06	79.70	77.56	77.76	368,126
30 Jul 21	76.96000 -0.53	78.45	76.14	77.40	158,895
29 Jul 21	77.49000 +1.34	78.38	76.20	77.20	378,351
28 Jul 21	76.15000 +1.93	76.92	74.44	74.60	257,681
27 Jul 21	74.22000 -0.94	75.24	73.50	74.16	226,189
26 Jul 21	75.16000 +0.30	75.80	73.81	75.35	166,134
23 Jul 21	74.86000 +1.16	74.96	72.50	74.00	461,282
22 Jul 21	73.70000 -4.13	78.00	72.80	77.12	461,610
21 Jul 21	77.83000 +2.08	78.07	76.42	76.59	269,165
20 Jul 21	75.75000 +2.15	76.42	73.71	73.71	282,967
19 Jul 21	73.60000 -2.44	74.67	71.58	74.32	366,245
16 Jul 21	76.04000 -1.53	78.46	75.73	78.35	222,697
15 Jul 21	77.57000 -0.78	78.80	76.51	77.87	223,029
14 Jul 21	78.35000 -0.62	80.22	77.60	79.51	241,531
13 Jul 21	78.97000 +0.21	79.66	78.43	78.43	246,282
12 Jul 21	78.76000 +1.19	78.92	76.87	77.01	177,879
09 Jul 21	77.57000 +2.81	77.79	75.93	75.93	164,946
08 Jul 21	74.76000 -0.33	74.95	73.07	73.67	187,370
07 Jul 21	75.09000 +0.00	75.74	74.06	74.37	163,748
06 Jul 21	75.09000 -3.28	77.89	75.05	77.89	191,365
02 Jul 21	78.37000 -0.27	78.93	78.07	78.93	219,407
01 Jul 21	78.64000 +1.80	78.77	76.63	77.59	266,899
30 Jun 21	76.84000 -0.02	77.45	76.35	76.65	213,187
29 Jun 21	76.86000 -1.48	78.72	76.65	78.63	433,531
28 Jun 21	78.34000 -1.44	79.78	77.42	79.78	224,986
25 Jun 21	79.78000 +1.55	80.03	78.09	78.55	758,896
24 Jun 21	78.23000 +0.54	78.70	77.29	78.00	156,855
23 Jun 21	77.69000 -0.48	78.46	77.58	78.19	231,773
22 Jun 21	78.17000 +1.11	78.68	75.76	76.69	256,068
21 Jun 21	77.06000 +2.46	77.36	74.83	75.36	191,560
18 Jun 21	74.60000 -0.96	75.02	73.41	74.50	467,886
17 Jun 21	75.56000 -1.00	76.66	74.44	76.66	209,111
16 Jun 21	76.56000 +0.06	76.81	75.46	76.27	186,175
15 Jun 21	76.50000 +0.01	76.56	75.23	76.45	127,530
14 Jun 21	76.49000 -0.01	77.43	76.03	76.99	371,360
11 Jun 21	76.50000 +1.87	76.57	75.36	75.36	168,311
10 Jun 21	74.63000 -0.85	76.64	73.88	76.00	256,479
09 Jun 21	75.48000 -0.60	76.00	75.20	76.00	156,206
08 Jun 21	76.08000 +2.84	76.25	73.77	73.77	212,137
07 Jun 21	73.24000 -0.08	73.74	72.70	73.74	155,969
04 Jun 21	73.32000 -0.74	74.42	72.71	74.42	162,741
03 Jun 21	74.06000 +0.68	74.41	72.76	73.08	263,682
02 Jun 21	73.38000 -1.91	75.51	73.00	75.51	321,413
01 Jun 21	75.29000 -0.12	76.83	74.37	75.96	451,759
28 May 21	75.41000 -0.73	76.20	74.96	76.20	184,747
27 May 21	76.14000 +0.09	77.26	76.14	76.93	148,446
26 May 21	76.05000 +1.02	76.10	74.63	75.22	168,816
25 May 21	75.03000 -2.09	77.90	74.98	77.34	221,642
24 May 21	77.12000 +0.21	77.65	76.37	77.33	144,705
21 May 21	76.91000 -0.61	78.19	76.78	77.87	218,137
20 May 21	77.52000 -1.13	78.37	76.99	78.17	172,846
19 May 21	78.65000 -0.90	79.14	76.60	78.32	447,095
18 May 21	79.55000 -0.12	80.79	79.02	79.75	334,781
17 May 21	79.67000 +0.03	79.78	77.85	79.11	147,469
14 May 21	79.64000 +0.93	79.77	78.59	79.16	196,774
13 May 21	78.71000 +1.74	78.88	76.10	76.93	250,326
12 May 21	76.97000 -1.97	78.97	76.59	78.61	328,856
11 May 21	78.94000 -0.97	79.57	77.79	78.44	257,518
10 May 21	79.91000 -0.64	81.14	79.55	80.55	188,203
07 May 21	80.55000 +1.82	80.60	78.36	78.62	138,023
06 May 21	78.73000 +0.10	78.84	77.00	78.62	193,173
05 May 21	78.63000 -0.06	79.17	78.27	78.72	115,012
04 May 21	78.69000 -1.03	79.62	77.97	79.21	223,979
03 May 21	79.72000 -0.20	81.36	79.61	80.36	393,598
30 Apr 21	79.92000 -0.29	79.97	79.08	79.21	366,007
29 Apr 21	80.21000 +2.28	80.51	78.54	78.91	366,866
28 Apr 21	77.93000 +1.02	78.29	74.33	76.40	425,101
27 Apr 21	76.91000 +0.08	77.68	76.53	76.53	196,656
26 Apr 21	76.83000 -0.39	78.68	76.27	78.00	300,440
23 Apr 21	77.22000 +1.07	77.79	76.01	76.60	324,020
22 Apr 21	76.15000 -1.40	78.56	76.07	77.86	192,344
21 Apr 21	77.55000 +0.43	77.92	76.00	77.00	253,268
20 Apr 21	77.12000 -1.94	79.35	76.00	78.56	363,016
19 Apr 21	79.06000 -0.95	80.05	77.90	79.64	449,382
16 Apr 21	80.01000 +0.63	81.41	79.49	80.22	308,190
15 Apr 21	79.38000 -0.80	80.65	79.27	80.65	246,270
14 Apr 21	80.18000 +1.18	81.04	78.97	78.97	483,341
13 Apr 21	79.00000 -0.75	79.94	78.62	79.69	192,580
12 Apr 21	79.75000 +0.01	80.28	79.45	79.74	292,712
09 Apr 21	79.74000 -0.15	80.24	79.14	79.98	261,060
08 Apr 21	79.89000 -0.07	80.67	79.02	80.03	214,996
07 Apr 21	79.96000 -1.44	81.24	79.10	81.24	156,721
06 Apr 21	81.40000 +1.11	82.62	80.77	81.07	369,308
05 Apr 21	80.29000 +1.05	80.37	78.50	79.84	267,092
01 Apr 21	79.24000 +0.01	80.61	79.00	79.72	375,125
31 Mar 21	79.23000 +0.02	80.25	77.69	79.69	274,382
30 Mar 21	79.21000 +2.09	80.09	77.01	77.28	393,813
29 Mar 21	77.12000 -2.31	80.14	76.78	78.62	362,891
26 Mar 21	79.43000 +0.48	80.29	78.36	79.50	206,774
25 Mar 21	78.95000 +3.20	79.65	74.59	75.15	354,476
24 Mar 21	75.75000 -2.00	79.20	75.71	78.62	313,284
23 Mar 21	77.75000 -3.46	80.66	76.82	80.33	639,232
22 Mar 21	81.21000 -1.37	82.82	80.70	82.58	463,332
19 Mar 21	82.58000 +0.10	83.54	80.99	82.47	749,951
18 Mar 21	82.48000 -0.32	84.30	82.14	82.74	208,296
17 Mar 21	82.80000 -0.37	83.64	81.26	83.64	240,822
16 Mar 21	83.17000 -0.03	83.60	82.00	83.35	213,269
15 Mar 21	83.20000 +1.04	83.22	80.11	81.56	183,976
12 Mar 21	82.16000 -0.83	83.50	81.27	83.20	221,105
11 Mar 21	82.99000 +0.18	83.71	82.02	83.35	246,408
10 Mar 21	82.81000 +0.20	84.72	81.86	82.25	423,607
09 Mar 21	82.61000 +0.82	82.87	81.68	82.36	375,073
08 Mar 21	81.79000 +1.87	83.67	78.96	79.78	430,161
05 Mar 21	79.92000 +3.68	80.41	76.57	77.26	432,256
04 Mar 21	76.24000 -1.02	79.38	75.63	77.60	279,011
03 Mar 21	77.26000 -0.25	78.65	75.25	76.50	277,857
02 Mar 21	77.51000 -2.18	78.85	76.74	78.44	276,246
01 Mar 21	79.69000 +2.86	81.14	78.05	78.89	257,795
26 Feb 21	76.83000 -0.14	78.56	75.27	78.12	363,909
25 Feb 21	76.97000 -3.43	81.06	76.82	79.64	248,052
24 Feb 21	80.40000 -0.46	81.58	78.89	81.39	486,953
23 Feb 21	80.86000 +4.86	81.59	76.16	76.64	836,344
22 Feb 21	76.00000 +3.24	76.04	72.50	72.65	399,529
19 Feb 21	72.76000 +0.88	73.54	71.74	72.51	245,574
18 Feb 21	71.88000 -0.95	72.94	70.94	72.77	224,865
17 Feb 21	72.83000 -0.60	73.57	72.53	72.62	202,017
16 Feb 21	73.43000 +0.01	74.83	72.33	73.90	222,832
12 Feb 21	73.42000 -0.03	74.36	72.58	73.07	116,503
11 Feb 21	73.45000 -0.92	75.31	72.40	74.73	219,774
10 Feb 21	74.37000 -0.42	75.77	73.55	75.22	271,221
09 Feb 21	74.79000 +1.46	75.11	73.32	73.40	265,561
08 Feb 21	73.33000 +1.81	73.43	71.20	71.98	263,713
05 Feb 21	71.52000 -0.66	73.07	71.07	73.00	198,492
04 Feb 21	72.18000 +3.42	72.25	68.77	68.90	275,969
03 Feb 21	68.76000 -2.62	71.35	68.55	70.92	339,971
02 Feb 21	71.38000 +1.97	71.68	69.84	70.35	244,986
01 Feb 21	69.41000 +1.28	69.53	67.37	68.32	382,882
29 Jan 21	68.13000 -1.76	69.74	66.59	69.71	531,816
28 Jan 21	69.89000 +0.72	71.05	68.79	69.92	264,732
27 Jan 21	69.17000 -0.57	71.02	67.17	68.75	494,485
26 Jan 21	69.74000 -2.15	72.75	69.45	72.75	367,114
25 Jan 21	71.89000 +0.56	72.51	68.88	70.67	500,352
22 Jan 21	71.33000 -2.93	73.97	70.29	73.15	382,934
21 Jan 21	74.26000 +1.44	75.50	71.98	73.57	406,977
20 Jan 21	72.82000 -0.50	75.54	72.60	73.44	293,863
19 Jan 21	73.32000 +0.33	73.55	72.22	73.55	266,787
15 Jan 21	72.99000 -1.09	73.97	71.19	73.49	313,067
14 Jan 21	74.08000 +2.30	74.41	71.64	72.47	294,406
13 Jan 21	71.78000 -0.48	72.65	71.00	72.48	201,576
12 Jan 21	72.26000 +2.79	72.56	69.61	70.08	284,798
11 Jan 21	69.47000 -1.49	70.61	68.96	69.95	296,302
08 Jan 21	70.96000 -1.74	73.37	70.26	72.78	360,505
07 Jan 21	72.70000 -0.07	73.75	71.45	73.25	287,883
06 Jan 21	72.77000 +2.17	73.70	70.79	71.60	418,828
05 Jan 21	70.60000 +0.83	71.93	69.18	69.44	492,532
04 Jan 21	69.77000 -2.23	72.63	67.53	72.45	677,429
31 Dec 20	72.00000 +0.52	72.51	70.73	71.34	277,966
30 Dec 20	71.48000 +0.96	71.87	70.25	70.85	179,212
29 Dec 20	70.52000 -0.99	71.98	69.36	71.62	214,950
28 Dec 20	71.51000 +0.69	72.17	70.86	71.39	222,999
24 Dec 20	70.82000 -0.27	71.10	69.82	71.09	83,909
23 Dec 20	71.09000 +0.86	71.44	69.93	70.82	219,134
22 Dec 20	70.23000 +0.27	70.57	69.26	69.83	235,285
21 Dec 20	69.96000 -1.19	70.64	68.54	69.50	431,339
18 Dec 20	71.15000 +0.74	71.47	70.33	70.65	1,264,592
17 Dec 20	70.41000 +0.12	70.46	68.76	70.46	421,067
16 Dec 20	70.29000 -0.85	71.35	69.57	71.10	491,015
15 Dec 20	71.14000 +3.98	71.15	67.67	68.03	483,523
14 Dec 20	67.16000 -2.02	70.33	66.49	69.83	502,214
11 Dec 20	69.18000 -1.84	70.83	68.14	70.01	382,954
10 Dec 20	71.02000 +0.73	71.23	69.11	69.30	296,082
09 Dec 20	70.29000 +1.53	70.40	67.42	69.50	681,744
08 Dec 20	68.76000 -1.21	70.99	68.58	69.17	618,961
07 Dec 20	69.97000 -3.43	73.35	69.79	73.35	777,775
04 Dec 20	73.40000 +2.64	73.65	70.91	71.68	448,999
03 Dec 20	70.76000 +0.58	72.35	70.31	70.43	364,894
02 Dec 20	70.18000 +1.41	70.55	68.50	69.55	331,352
01 Dec 20	68.77000 +1.67	70.03	68.00	68.45	503,554
30 Nov 20	67.10000 -1.90	68.83	66.30	68.30	661,714
27 Nov 20	69.00000 -0.90	70.40	68.41	69.76	198,950
25 Nov 20	69.90000 -2.49	71.71	69.51	71.67	366,698
24 Nov 20	72.39000 +3.14	72.45	67.75	70.99	986,264
23 Nov 20	69.25000 +4.39	70.02	65.63	65.77	1,146,763
20 Nov 20	64.86000 +0.75	64.88	62.98	63.81	683,748
19 Nov 20	64.11000 +1.24	64.22	60.95	62.39	873,844
18 Nov 20	62.87000 +1.02	64.19	60.82	61.85	957,315
17 Nov 20	61.85000 +2.85	61.91	57.24	58.42	652,045
16 Nov 20	59.00000 +3.66	59.44	57.22	58.61	1,264,736
13 Nov 20	55.34000 +1.42	55.63	54.45	54.66	509,645
12 Nov 20	53.92000 +0.62	54.56	52.52	52.81	665,863
11 Nov 20	53.30000 -0.67	54.48	52.46	54.09	446,724
10 Nov 20	53.97000 +0.36	55.01	52.87	54.22	731,187
09 Nov 20	53.61000 +4.49	56.00	53.17	53.17	1,112,860
06 Nov 20	49.12000 -0.70	49.99	48.76	49.83	308,480
05 Nov 20	49.82000 +3.49	50.05	46.71	46.76	511,126
04 Nov 20	46.33000 +0.01	47.24	45.19	45.52	706,162
03 Nov 20	46.32000 +3.71	46.76	43.47	43.47	378,800
02 Nov 20	42.61000 -0.22	44.24	42.33	43.63	393,206
30 Oct 20	42.83000 -0.13	43.53	41.81	42.68	605,945
29 Oct 20	42.96000 -0.95	46.75	42.94	46.53	1,053,581
28 Oct 20	43.91000 -0.73	44.57	42.93	43.52	520,599
27 Oct 20	44.64000 -2.11	46.59	44.10	46.41	517,546
26 Oct 20	46.75000 -0.71	46.99	45.79	46.78	471,321
23 Oct 20	47.46000 +1.34	47.57	46.25	46.75	261,757
22 Oct 20	46.12000 +0.60	46.59	45.05	45.44	306,653
21 Oct 20	45.52000 -1.04	46.54	45.42	46.39	199,018
20 Oct 20	46.56000 +1.55	46.71	45.19	45.75	231,621
19 Oct 20	45.01000 +0.01	46.30	44.95	45.21	254,059
16 Oct 20	45.00000 -0.46	46.37	44.19	45.50	366,495
15 Oct 20	45.46000 -0.95	46.17	44.63	45.68	477,913
14 Oct 20	46.41000 -0.85	47.50	46.34	46.95	339,776
13 Oct 20	47.26000 -1.97	49.29	46.74	48.67	283,038
12 Oct 20	49.23000 +0.35	49.28	48.31	48.90	182,760
09 Oct 20	48.88000 +0.33	49.75	48.30	49.00	266,293
08 Oct 20	48.55000 +1.16	48.59	47.42	48.11	409,549
07 Oct 20	47.39000 +0.13	48.44	46.56	47.93	338,309
06 Oct 20	47.26000 +1.07	48.23	46.36	46.92	447,949
05 Oct 20	46.19000 +0.87	46.47	45.17	46.00	388,922
02 Oct 20	45.32000 +3.14	45.66	40.95	40.95	481,044
01 Oct 20	42.18000 +1.09	42.21	41.01	41.28	479,000
30 Sep 20	41.09000 +1.29	41.39	39.93	39.93	531,106
29 Sep 20	39.80000 -0.91	40.70	39.12	40.70	367,410
28 Sep 20	40.71000 +0.39	41.51	40.42	41.05	461,593
25 Sep 20	40.32000 +0.62	40.62	39.31	39.31	306,378
24 Sep 20	39.70000 -0.20	40.00	38.67	39.91	512,912
23 Sep 20	39.90000 -2.90	43.21	39.85	42.88	554,912
22 Sep 20	42.80000 -0.88	43.68	42.68	43.62	969,277
21 Sep 20	43.68000 -1.84	44.51	42.64	44.51	1,149,403
18 Sep 20	45.52000 -0.41	46.39	44.92	46.16	887,057
17 Sep 20	45.93000 +0.28	46.34	44.63	44.99	587,985
16 Sep 20	45.65000 +0.45	46.21	44.64	45.16	348,951
15 Sep 20	45.20000 -0.94	46.71	45.04	46.48	282,074
14 Sep 20	46.14000 +0.86	46.36	45.22	45.69	286,244
11 Sep 20	45.28000 +0.50	45.60	44.58	44.92	394,381
10 Sep 20	44.78000 -0.78	46.58	44.74	45.66	303,924
09 Sep 20	45.56000 -0.35	45.92	44.75	45.92	576,949
08 Sep 20	45.91000 -0.70	46.99	45.25	45.97	389,164
04 Sep 20	46.61000 +0.35	48.10	45.99	47.53	435,168
03 Sep 20	46.26000 -1.94	49.38	45.86	48.85	475,872
02 Sep 20	48.20000 +2.79	48.61	45.31	45.31	463,178
01 Sep 20	45.41000 -2.95	47.80	45.23	47.71	725,295
31 Aug 20	48.36000 -1.83	50.15	48.33	50.10	446,524
28 Aug 20	50.19000 +0.60	50.79	49.20	49.62	482,636
27 Aug 20	49.59000 +2.53	49.88	47.78	47.78	565,814
26 Aug 20	47.06000 -0.34	48.09	46.85	46.85	447,989
25 Aug 20	47.40000 +0.33	47.65	46.65	47.58	768,780
24 Aug 20	47.07000 +2.86	47.13	44.23	44.66	341,866
21 Aug 20	44.21000 -0.62	44.72	43.60	44.31	626,709
20 Aug 20	44.83000 -0.89	45.70	44.47	45.01	295,648
19 Aug 20	45.72000 +0.52	46.44	45.24	45.49	555,041
18 Aug 20	45.20000 -0.53	45.80	45.10	45.56	369,122
17 Aug 20	45.73000 -1.18	46.80	45.31	46.74	482,724
14 Aug 20	46.91000 -0.13	47.39	46.07	46.49	253,336
13 Aug 20	47.04000 -1.77	48.73	46.77	48.30	492,903
12 Aug 20	48.81000 -0.49	50.16	47.72	50.12	350,512
11 Aug 20	49.30000 -0.42	51.80	48.83	50.42	557,819
10 Aug 20	49.72000 +2.53	50.01	47.17	47.17	662,732
07 Aug 20	47.19000 +0.22	47.29	45.66	46.59	319,016
06 Aug 20	46.97000 +0.81	47.19	45.86	45.86	532,436
05 Aug 20	46.16000 +2.02	46.26	44.33	44.92	530,497
04 Aug 20	44.14000 +0.52	45.28	43.47	43.47	577,543
03 Aug 20	43.62000 -0.73	44.65	42.95	44.36	634,858
31 Jul 20	44.35000 -1.94	46.35	43.06	45.62	935,774
30 Jul 20	46.29000 -1.78	47.55	45.67	47.29	1,488,411
29 Jul 20	48.07000 +9.78	52.56	44.35	51.81	3,102,005
28 Jul 20	38.29000 -0.10	39.00	37.89	37.99	485,885
27 Jul 20	38.39000 +0.45	38.42	37.08	37.76	514,694
24 Jul 20	37.94000 -1.17	39.87	37.86	39.02	615,223
23 Jul 20	39.11000 +0.47	39.32	38.18	38.38	463,642
22 Jul 20	38.64000 +0.33	38.66	37.29	38.15	801,813
21 Jul 20	38.31000 -0.90	40.53	38.03	39.76	1,077,774
20 Jul 20	39.21000 -0.96	40.00	38.35	39.78	387,677
17 Jul 20	40.17000 -0.44	41.26	40.07	40.72	503,586
16 Jul 20	40.61000 -0.96	41.40	40.20	41.21	452,506
15 Jul 20	41.57000 +1.97	42.60	40.50	40.91	653,139
14 Jul 20	39.60000 -1.08	40.49	38.69	40.31	813,054
13 Jul 20	40.68000 -0.15	41.92	40.00	41.51	641,389
10 Jul 20	40.83000 +0.36	41.43	40.33	40.54	721,041
09 Jul 20	40.47000 -2.98	43.19	40.39	43.19	866,141
08 Jul 20	43.45000 +0.60	43.58	42.20	42.63	726,516
07 Jul 20	42.85000 -1.85	44.32	42.80	44.15	575,980
06 Jul 20	44.70000 +0.92	45.49	44.28	44.84	518,599
02 Jul 20	43.78000 -0.64	46.30	43.60	45.49	598,622
01 Jul 20	44.42000 -1.09	46.04	43.74	45.28	477,549
30 Jun 20	45.51000 -0.31	46.13	44.64	45.43	596,667
29 Jun 20	45.82000 +1.93	46.11	44.30	44.86	473,320
26 Jun 20	43.89000 -0.04	44.21	42.11	43.37	711,571
25 Jun 20	43.93000 +0.88	44.02	42.27	42.46	812,925
24 Jun 20	43.05000 -2.15	44.39	42.32	44.39	496,102
23 Jun 20	45.20000 +1.66	45.32	43.67	44.33	1,175,697
22 Jun 20	43.54000 -0.44	44.09	42.49	43.44	861,540
19 Jun 20	43.98000 -2.81	47.63	43.97	47.44	1,325,795
18 Jun 20	46.79000 -0.27	47.10	45.98	46.26	798,562
17 Jun 20	47.06000 -1.49	48.75	46.96	48.75	330,482
16 Jun 20	48.55000 +0.62	50.85	47.99	50.46	380,546
15 Jun 20	47.93000 +0.32	48.90	44.96	45.24	501,781
12 Jun 20	47.61000 +1.65	49.00	45.90	48.40	547,078
11 Jun 20	45.96000 -3.86	47.15	45.34	46.56	703,288
10 Jun 20	49.82000 -2.24	51.99	49.12	51.54	681,745
09 Jun 20	52.06000 -1.97	52.38	50.34	52.38	663,573
08 Jun 20	54.03000 +2.93	54.09	52.16	52.76	945,427
05 Jun 20	51.10000 +4.26	52.45	49.73	49.78	1,088,399
04 Jun 20	46.84000 +1.75	47.48	44.59	44.59	702,392
03 Jun 20	45.09000 +2.71	45.85	43.20	43.20	926,135
02 Jun 20	42.38000 +0.76	43.01	41.71	42.38	463,923
01 Jun 20	41.62000 +1.52	42.49	39.96	40.51	639,422
29 May 20	40.10000 -1.32	41.10	39.51	40.57	712,541
28 May 20	41.42000 -2.90	44.75	41.32	44.75	511,599
27 May 20	44.32000 +2.13	44.58	43.00	43.70	621,822
26 May 20	42.19000 +1.72	43.23	41.83	42.47	577,648
22 May 20	40.47000 -0.66	41.35	39.59	41.35	331,086
21 May 20	41.13000 +0.61	41.55	40.22	40.22	525,810
20 May 20	40.52000 +2.77	40.75	38.09	38.27	656,982
19 May 20	37.75000 -3.37	40.70	37.74	40.54	630,067
18 May 20	41.12000 +3.67	41.45	39.04	39.04	817,996
15 May 20	37.45000 +2.66	38.14	34.65	35.03	1,088,709
14 May 20	34.79000 -0.03	35.17	33.30	34.11	1,283,963
13 May 20	34.82000 -2.39	37.33	33.17	37.03	1,732,193
12 May 20	37.21000 -0.98	38.81	37.18	38.48	1,366,218
11 May 20	38.19000 -2.87	41.47	38.10	41.47	1,602,100
08 May 20	41.06000 -0.24	43.60	40.97	42.37	959,044
07 May 20	41.30000 +0.16	42.93	41.24	41.59	999,369
06 May 20	41.14000 -7.23	46.69	40.64	46.02	1,783,017
05 May 20	48.37000 +1.82	49.36	47.40	47.50	650,008
04 May 20	46.55000 -2.16	49.49	45.90	47.92	705,288
01 May 20	48.71000 -2.41	49.99	47.19	49.52	669,704
30 Apr 20	51.12000 -2.20	52.89	50.94	52.13	566,735
29 Apr 20	53.32000 +5.26	54.11	49.18	49.71	889,873
28 Apr 20	48.06000 +0.15	49.76	47.44	49.54	540,568
27 Apr 20	47.91000 +3.78	48.11	44.53	44.78	607,796
24 Apr 20	44.13000 -3.27	48.57	42.33	47.75	1,159,520
23 Apr 20	47.40000 -1.39	49.92	47.16	48.87	682,773
22 Apr 20	48.79000 -0.70	51.13	48.66	50.90	347,349
21 Apr 20	49.49000 -1.42	49.86	48.47	49.09	334,922
20 Apr 20	50.91000 -2.57	52.65	50.71	51.70	490,386
17 Apr 20	53.48000 +3.09	53.98	51.79	52.18	569,257
16 Apr 20	50.39000 +0.25	50.75	48.50	50.42	732,238
15 Apr 20	50.14000 -2.33	51.13	49.41	50.27	706,625
14 Apr 20	52.47000 +2.15	52.94	51.26	52.00	266,428
13 Apr 20	50.32000 -2.08	51.57	49.19	51.57	282,417
09 Apr 20	52.40000 +4.15	53.25	49.44	49.80	425,381
08 Apr 20	48.25000 +1.38	49.51	46.96	48.13	669,591
07 Apr 20	46.87000 +0.43	50.98	46.67	48.95	574,387
06 Apr 20	46.44000 +2.63	47.91	45.66	46.01	552,170
03 Apr 20	43.81000 -2.92	46.97	43.06	46.43	759,735
02 Apr 20	46.73000 +0.18	47.95	45.35	46.12	654,709
01 Apr 20	46.55000 -5.50	50.57	45.76	49.78	566,317
31 Mar 20	52.05000 -3.06	55.46	51.26	54.58	609,358
30 Mar 20	55.11000 +3.72	55.44	50.63	51.70	363,787
27 Mar 20	51.39000 -3.05	53.73	50.92	52.08	427,300
26 Mar 20	54.44000 +4.39	56.21	50.96	51.51	553,489
25 Mar 20	50.05000 +5.29	51.39	44.13	44.61	651,159
24 Mar 20	44.76000 +2.96	45.68	42.89	44.24	649,445
23 Mar 20	41.80000 -3.32	44.71	40.18	44.71	624,162
20 Mar 20	45.12000 -2.88	50.98	44.80	48.45	826,029
19 Mar 20	48.00000 -2.27	50.05	43.30	49.90	904,613
18 Mar 20	50.27000 -5.82	53.82	47.40	52.43	639,873
17 Mar 20	56.09000 +0.20	58.34	54.89	57.26	968,200
16 Mar 20	55.89000 -7.72	63.32	54.74	56.29	618,236
13 Mar 20	63.61000 +6.17	63.61	56.67	61.09	566,540
12 Mar 20	57.44000 -7.14	60.50	54.42	60.50	899,079
11 Mar 20	64.58000 -7.87	71.56	64.31	70.45	604,402
10 Mar 20	72.45000 +1.92	72.85	69.13	72.53	371,599
09 Mar 20	70.53000 -8.49	75.15	67.25	73.48	392,255
06 Mar 20	79.02000 -1.64	81.46	77.23	79.54	426,311
05 Mar 20	80.66000 -1.03	81.11	79.33	80.14	364,260
04 Mar 20	81.69000 +2.95	81.78	78.95	79.80	352,110
03 Mar 20	78.74000 -2.82	82.61	78.09	81.26	430,866
02 Mar 20	81.56000 +3.27	81.57	77.89	78.90	508,774
28 Feb 20	78.29000 -2.70	79.69	76.24	78.52	577,175
27 Feb 20	80.99000 -3.95	84.53	80.99	82.87	424,990
26 Feb 20	84.94000 +4.78	86.06	81.06	81.06	796,768
25 Feb 20	80.16000 -2.44	82.62	79.71	82.62	257,936
24 Feb 20	82.60000 -1.49	82.81	81.32	82.09	308,018
21 Feb 20	84.09000 -0.43	84.83	83.50	84.37	201,882
20 Feb 20	84.52000 +0.05	84.72	83.40	84.14	163,520
19 Feb 20	84.47000 +0.37	85.13	84.09	84.39	209,034
18 Feb 20	84.10000 -0.07	84.16	82.85	84.03	173,899
14 Feb 20	84.17000 +0.52	84.64	83.01	83.27	588,273
13 Feb 20	83.65000 -0.85	83.83	82.55	83.81	465,278
12 Feb 20	84.50000 +0.30	84.94	84.08	84.94	235,387
11 Feb 20	84.20000 +2.24	84.24	82.18	82.36	273,161
10 Feb 20	81.96000 -0.55	83.21	80.98	82.07	436,335
07 Feb 20	82.51000 +1.79	83.22	80.00	80.45	870,463
06 Feb 20	80.72000 -7.56	86.63	79.17	86.63	1,891,037
05 Feb 20	88.28000 +0.79	88.57	87.15	88.40	205,908
04 Feb 20	87.49000 +1.99	87.91	86.15	86.87	229,219
03 Feb 20	85.50000 +1.31	86.30	84.57	84.61	274,728
31 Jan 20	84.19000 -2.50	86.34	83.82	85.99	429,005
30 Jan 20	86.69000 -0.18	86.99	85.29	85.99	335,887
29 Jan 20	86.87000 -2.43	89.83	86.83	89.44	227,266
28 Jan 20	89.30000 -0.39	90.15	89.18	90.15	258,288
27 Jan 20	89.69000 -0.41	90.15	88.48	88.49	267,955
24 Jan 20	90.10000 -0.48	91.20	89.56	90.88	437,499
23 Jan 20	90.58000 +0.24	90.97	88.93	89.95	232,268
22 Jan 20	90.34000 -1.42	92.15	90.23	91.99	265,983
21 Jan 20	91.76000 -0.66	92.81	91.47	91.99	149,499
17 Jan 20	92.42000 -1.78	94.73	92.11	94.33	221,078
16 Jan 20	94.20000 +1.32	94.92	93.40	93.54	528,338
15 Jan 20	92.88000 -1.30	94.39	92.26	93.80	328,989
14 Jan 20	94.18000 -1.83	95.85	93.85	95.66	323,887
13 Jan 20	96.01000 -0.34	97.12	95.76	96.29	315,422
10 Jan 20	96.35000 +0.73	96.60	94.61	95.50	335,521
09 Jan 20	95.62000 +1.71	95.80	93.87	94.46	318,402
08 Jan 20	93.91000 +1.32	94.67	93.46	94.11	197,471
07 Jan 20	92.59000 -0.56	93.00	91.31	92.56	169,048
06 Jan 20	93.15000 +1.57	93.21	91.00	91.58	249,962
03 Jan 20	91.58000 -0.67	91.89	90.24	90.66	247,816
02 Jan 20	92.25000 +1.57	92.25	90.15	91.47	193,840
31 Dec 19	90.68000 +0.19	91.48	90.25	90.25	172,537
30 Dec 19	90.49000 -0.64	91.27	89.97	91.27	192,863
27 Dec 19	91.13000 +0.14	91.74	90.43	91.12	241,069
26 Dec 19	90.99000 -0.07	91.33	90.58	91.33	157,423
24 Dec 19	91.06000 -0.45	91.85	91.02	91.61	50,556
23 Dec 19	91.51000 -0.89	92.55	91.30	92.55	149,404
20 Dec 19	92.40000 +0.23	93.22	92.14	92.69	746,623
19 Dec 19	92.17000 +0.67	92.39	91.11	91.49	324,385
18 Dec 19	91.50000 -1.22	93.28	91.21	93.04	315,218
17 Dec 19	92.72000 +0.12	92.93	91.83	92.46	172,638
16 Dec 19	92.60000 -0.11	94.34	92.33	93.58	191,316
13 Dec 19	92.71000 +0.26	92.97	91.29	92.13	176,463
12 Dec 19	92.45000 +0.87	92.96	91.65	91.83	195,420
11 Dec 19	91.58000 +1.40	92.24	89.74	90.42	162,013
10 Dec 19	90.18000 -0.27	90.67	89.90	90.66	148,716
09 Dec 19	90.45000 -1.04	91.48	90.03	91.23	227,144
06 Dec 19	91.49000 +0.80	92.39	91.42	91.94	300,382
05 Dec 19	90.69000 +0.90	90.99	89.45	89.99	439,269
04 Dec 19	89.79000 -0.04	91.22	89.62	90.51	187,967
03 Dec 19	89.83000 -1.81	90.55	88.50	90.55	208,376
02 Dec 19	91.64000 -1.36	93.52	91.44	93.17	166,422
29 Nov 19	93.00000 -1.30	94.24	92.91	94.02	90,050
27 Nov 19	94.30000 +0.64	94.61	93.65	94.07	105,583
26 Nov 19	93.66000 +1.18	94.22	92.17	92.17	177,992
25 Nov 19	92.48000 +2.14	93.08	90.95	91.04	300,633
22 Nov 19	90.34000 +0.42	90.74	89.85	90.29	195,105
21 Nov 19	89.92000 +0.32	90.18	88.93	90.03	129,511
20 Nov 19	89.60000 -0.43	91.16	89.42	90.38	309,319
19 Nov 19	90.03000 +0.53	90.48	88.85	90.10	155,912
18 Nov 19	89.50000 +0.23	89.71	88.02	88.75	168,885
15 Nov 19	89.27000 +1.05	90.19	88.54	88.93	198,710
14 Nov 19	88.22000 +0.50	88.82	87.01	87.36	171,284
13 Nov 19	87.72000 -0.75	88.32	86.86	87.57	163,169
12 Nov 19	88.47000 -0.46	89.59	87.11	88.66	182,971
11 Nov 19	88.93000 -1.40	89.83	88.07	89.55	206,108
08 Nov 19	90.33000 -0.06	90.83	89.76	90.28	269,670
07 Nov 19	90.39000 +0.78	90.74	89.67	90.00	410,627
06 Nov 19	89.61000 +0.88	89.64	87.63	88.75	212,795
05 Nov 19	88.73000 +0.36	89.52	88.08	88.87	249,190
04 Nov 19	88.37000 +1.50	88.52	86.47	87.38	223,261
01 Nov 19	86.87000 +1.91	87.01	85.14	85.47	237,931
31 Oct 19	84.96000 -2.28	87.46	84.53	86.55	327,508
30 Oct 19	87.24000 -0.73	87.78	86.46	87.66	319,763
29 Oct 19	87.97000 -0.89	89.04	87.36	88.45	430,724
28 Oct 19	88.86000 +1.85	89.10	87.52	87.52	280,288
25 Oct 19	87.01000 +1.05	87.12	85.46	86.02	232,137
24 Oct 19	85.96000 +2.18	86.15	84.27	84.64	356,711
23 Oct 19	83.78000 -2.88	88.30	83.02	88.18	586,364
22 Oct 19	86.66000 +0.34	87.01	85.53	86.25	268,398
21 Oct 19	86.32000 +0.31	87.09	86.01	86.72	293,632
18 Oct 19	86.01000 +0.15	86.63	85.38	85.38	164,428
17 Oct 19	85.86000 +0.28	86.17	85.34	85.95	193,230
16 Oct 19	85.58000 +0.33	85.85	84.73	84.85	275,388
15 Oct 19	85.25000 +1.69	85.31	83.44	83.91	268,693
14 Oct 19	83.56000 -0.58	84.09	82.99	83.43	183,871
11 Oct 19	84.14000 +1.91	85.59	83.80	83.80	337,735
10 Oct 19	82.23000 +1.83	82.46	80.32	80.43	668,829
09 Oct 19	80.40000 +0.68	80.76	79.88	80.39	175,355
08 Oct 19	79.72000 -1.30	80.50	79.32	79.66	496,973
07 Oct 19	81.02000 -0.15	81.93	80.44	81.02	331,821
04 Oct 19	81.17000 +0.85	81.34	79.77	80.24	377,430
03 Oct 19	80.32000 +0.48	80.40	77.69	79.35	241,291
02 Oct 19	79.84000 -0.16	80.14	78.36	79.16	312,247
01 Oct 19	80.00000 -2.95	83.61	79.66	83.38	226,511
30 Sep 19	82.95000 +0.45	83.23	81.83	82.79	212,782
27 Sep 19	82.50000 -1.42	84.73	82.44	84.15	255,188
26 Sep 19	83.92000 +0.09	84.34	83.02	83.66	196,480
25 Sep 19	83.83000 +0.97	84.05	82.31	82.89	224,172
24 Sep 19	82.86000 +0.05	84.01	82.54	82.91	385,435
23 Sep 19	82.81000 -0.34	83.51	82.22	82.60	250,103
20 Sep 19	83.15000 -1.37	84.75	83.12	84.68	525,394
19 Sep 19	84.52000 +0.39	85.93	84.32	84.32	295,209
18 Sep 19	84.13000 -0.60	85.24	83.93	84.57	330,212
17 Sep 19	84.73000 +0.63	85.06	83.24	83.51	280,715
16 Sep 19	84.10000 -0.06	84.85	83.46	83.50	314,200
13 Sep 19	84.16000 +0.76	85.10	83.28	84.05	355,209
12 Sep 19	83.40000 +1.08	84.06	82.10	82.36	593,340
11 Sep 19	82.32000 +2.61	82.36	79.28	80.30	514,867
10 Sep 19	79.71000 +2.78	79.87	76.35	76.85	583,927
09 Sep 19	76.93000 +0.19	77.54	76.13	77.20	358,753
06 Sep 19	76.74000 +1.83	76.94	74.93	74.98	573,204
05 Sep 19	74.91000 +1.65	75.90	73.90	74.04	377,642
04 Sep 19	73.26000 -0.13	73.78	71.52	73.38	454,903
03 Sep 19	73.39000 -1.86	75.08	73.21	74.91	552,202
30 Aug 19	75.25000 -0.03	75.93	74.66	75.93	321,782
29 Aug 19	75.28000 +0.86	75.99	74.50	75.28	367,277
28 Aug 19	74.42000 +0.58	74.42	73.38	73.79	365,766
27 Aug 19	73.84000 -0.65	75.28	73.02	75.23	516,729
26 Aug 19	74.49000 +2.38	75.32	72.81	72.93	707,891
23 Aug 19	72.11000 -3.21	75.46	71.55	74.64	778,607
22 Aug 19	75.32000 -2.46	78.18	75.24	77.91	762,239
21 Aug 19	77.78000 -0.75	79.48	77.51	79.48	311,275
20 Aug 19	78.53000 -2.04	80.28	78.34	80.09	333,224
19 Aug 19	80.57000 +0.11	82.14	80.55	81.67	284,900
16 Aug 19	80.46000 +0.68	80.76	79.89	80.24	445,008
15 Aug 19	79.78000 +0.13	80.52	78.93	80.01	412,901
14 Aug 19	79.65000 -2.45	81.39	79.05	80.89	799,604
13 Aug 19	82.10000 -1.49	85.71	81.33	83.25	563,777
12 Aug 19	83.59000 -6.44	88.50	83.39	88.42	452,892
09 Aug 19	90.03000 -1.12	90.89	89.77	90.44	190,148
08 Aug 19	91.15000 +3.09	91.32	88.87	88.87	289,354
07 Aug 19	88.06000 +0.22	88.56	86.51	86.76	227,253
06 Aug 19	87.84000 +2.46	87.96	85.51	85.72	249,281
05 Aug 19	85.38000 -3.45	87.28	84.23	87.10	313,567
02 Aug 19	88.83000 -0.57	89.21	87.71	89.21	205,364
01 Aug 19	89.40000 -0.76	92.08	88.84	90.07	352,906
31 Jul 19	90.16000 -2.11	92.83	89.81	92.35	348,220
30 Jul 19	92.27000 -0.12	92.49	91.01	91.82	476,098
29 Jul 19	92.39000 -0.41	93.06	91.80	92.58	351,476
26 Jul 19	92.80000 +0.33	93.09	91.06	92.52	347,463
25 Jul 19	92.47000 -0.49	93.81	91.38	93.06	653,811
24 Jul 19	92.96000 +4.61	93.30	88.00	88.23	741,800
23 Jul 19	88.35000 +1.34	88.56	87.14	87.34	373,193
22 Jul 19	87.01000 -0.71	87.94	86.99	87.84	322,326
19 Jul 19	87.72000 -0.31	88.57	87.63	88.10	227,232
18 Jul 19	88.03000 +0.46	88.09	86.71	87.40	268,414
17 Jul 19	87.57000 +0.08	88.27	87.23	87.44	329,540
16 Jul 19	87.49000 -0.06	88.56	87.39	87.51	310,113
15 Jul 19	87.55000 -0.02	87.85	86.77	87.85	266,339
12 Jul 19	87.57000 +0.64	87.96	86.37	86.93	237,273
11 Jul 19	86.93000 +1.33	87.59	86.11	87.00	377,921
10 Jul 19	85.60000 +0.35	85.96	85.27	85.66	292,930
09 Jul 19	85.25000 +0.09	86.17	84.59	84.95	262,485
08 Jul 19	85.16000 +0.50	85.43	84.11	84.47	452,555
05 Jul 19	84.66000 -0.09	84.71	83.55	84.13	282,506
03 Jul 19	84.75000 +2.88	84.81	82.20	82.20	197,884
02 Jul 19	81.87000 +0.41	81.89	80.97	81.48	207,196
01 Jul 19	81.46000 +0.28	83.20	80.54	82.28	215,712
28 Jun 19	81.18000 +0.50	81.83	80.70	80.70	471,942
27 Jun 19	80.68000 +1.10	80.69	79.28	79.78	283,413
26 Jun 19	79.58000 +0.14	80.30	78.97	80.08	235,586
25 Jun 19	79.44000 -0.35	81.24	79.33	79.95	359,545
24 Jun 19	79.79000 -1.24	81.35	79.76	81.02	362,258
21 Jun 19	81.03000 -1.04	82.53	80.76	81.17	492,709
20 Jun 19	82.07000 -0.54	83.51	82.00	83.51	316,889
19 Jun 19	82.61000 -0.36	83.28	82.13	83.28	323,590
18 Jun 19	82.97000 +0.76	83.84	82.47	82.48	242,649
17 Jun 19	82.21000 -0.40	82.89	81.98	82.53	337,834
14 Jun 19	82.61000 -0.56	83.25	82.19	83.05	261,924
13 Jun 19	83.17000 +1.04	83.46	81.63	82.54	331,342
12 Jun 19	82.13000 +0.82	82.68	80.14	81.02	238,925
11 Jun 19	81.31000 -0.30	82.70	81.05	82.35	265,567
10 Jun 19	81.61000 +0.93	82.05	80.44	80.90	264,066
07 Jun 19	80.68000 +0.84	81.43	79.35	80.22	253,344
06 Jun 19	79.84000 +0.23	80.23	78.61	79.99	317,159
05 Jun 19	79.61000 +0.13	79.62	78.90	79.50	201,889
04 Jun 19	79.48000 +0.59	79.65	79.06	79.49	226,507
03 Jun 19	78.89000 +1.89	79.48	77.41	77.46	379,391
31 May 19	77.00000 -1.06	77.46	76.40	76.89	286,151
30 May 19	78.06000 +0.60	78.41	77.56	77.75	195,209
29 May 19	77.46000 -1.02	78.13	76.47	77.88	374,477
28 May 19	78.48000 -0.60	79.44	78.41	79.08	240,109
24 May 19	79.08000 +0.96	79.26	78.53	78.53	329,352
23 May 19	78.12000 -1.26	78.52	77.62	78.41	174,498
22 May 19	79.38000 -0.23	79.78	78.99	79.43	213,418
21 May 19	79.61000 +1.62	79.68	78.23	78.47	273,518
20 May 19	77.99000 +0.51	78.26	76.35	76.76	156,293
17 May 19	77.48000 -0.56	78.42	77.02	77.25	190,372
16 May 19	78.04000 -0.03	78.94	77.82	78.15	189,572
15 May 19	78.07000 -0.22	78.37	76.91	77.58	197,635
14 May 19	78.29000 +2.05	78.49	76.35	76.35	264,698
13 May 19	76.24000 -2.32	77.54	75.57	76.94	219,470
10 May 19	78.56000 +0.70	78.81	77.12	77.65	234,503
09 May 19	77.86000 +0.64	77.94	75.76	76.56	178,699
08 May 19	77.22000 -0.43	77.85	76.42	77.65	239,588
07 May 19	77.65000 -2.41	79.89	77.09	79.24	237,622
06 May 19	80.06000 -1.09	80.35	79.13	79.67	235,444
03 May 19	81.15000 +1.86	81.17	79.35	79.75	296,136
02 May 19	79.29000 +0.47	79.53	77.66	78.68	226,920
01 May 19	78.82000 -1.11	80.43	78.47	80.29	271,357
30 Apr 19	79.93000 -0.06	80.38	79.32	79.96	258,485
29 Apr 19	79.99000 +0.47	80.22	79.08	79.79	334,714
26 Apr 19	79.52000 +1.09	80.00	77.80	77.81	582,946
25 Apr 19	78.43000 -7.13	84.43	78.37	84.00	1,319,004
24 Apr 19	85.56000 +4.49	86.34	81.75	81.75	1,020,194
23 Apr 19	81.07000 +1.07	81.43	79.88	80.41	697,584
22 Apr 19	80.00000 -0.07	80.66	79.36	80.00	353,451
18 Apr 19	80.07000 +0.09	81.10	79.75	79.76	347,284
17 Apr 19	79.98000 +0.73	80.55	79.42	79.69	217,491
16 Apr 19	79.25000 -0.30	79.89	79.01	79.62	254,463
15 Apr 19	79.55000 +0.40	79.77	78.75	79.22	442,701
12 Apr 19	79.15000 -0.67	80.00	78.83	80.00	284,482
11 Apr 19	79.82000 +0.85	79.95	78.98	79.21	157,342
10 Apr 19	78.97000 +1.55	78.99	77.51	77.73	250,357
09 Apr 19	77.42000 -1.64	79.00	77.32	78.74	367,639
08 Apr 19	79.06000 -0.36	79.61	78.77	78.95	260,482
05 Apr 19	79.42000 +0.92	79.85	78.75	78.75	272,947
04 Apr 19	78.50000 -1.29	79.50	77.75	79.45	534,861
03 Apr 19	79.79000 +1.27	80.20	78.98	79.00	494,038
02 Apr 19	78.52000 +0.68	78.55	77.62	78.00	403,154
01 Apr 19	77.84000 +2.43	77.93	75.54	75.92	348,409
29 Mar 19	75.41000 +0.35	76.00	74.91	75.40	571,388
28 Mar 19	75.06000 +0.08	75.71	73.87	75.07	244,364
27 Mar 19	74.98000 +0.21	75.63	74.25	74.81	249,941
26 Mar 19	74.77000 -0.10	76.07	74.21	75.38	266,777
25 Mar 19	74.87000 -0.99	76.29	74.66	75.82	272,481
22 Mar 19	75.86000 -2.10	77.60	75.82	77.31	279,353
21 Mar 19	77.96000 +1.43	78.54	76.42	76.42	190,003
20 Mar 19	76.53000 -0.23	77.36	75.20	76.71	263,622
19 Mar 19	76.76000 -0.59	78.02	76.57	77.54	228,176
18 Mar 19	77.35000 -0.59	78.58	76.74	77.93	302,394
15 Mar 19	77.94000 +0.49	78.76	77.47	77.68	545,737
14 Mar 19	77.45000 +0.87	77.79	75.59	76.59	347,288
13 Mar 19	76.58000 +0.34	77.78	76.35	76.35	532,730
12 Mar 19	76.24000 +0.86	76.66	75.06	75.72	331,577
11 Mar 19	75.38000 +2.69	75.46	72.72	72.81	546,084
08 Mar 19	72.69000 -0.71	73.08	71.92	72.98	321,545
07 Mar 19	73.40000 -1.90	75.30	73.28	75.30	327,740
06 Mar 19	75.30000 -1.06	76.36	75.27	76.36	243,993
05 Mar 19	76.36000 -1.37	78.01	76.23	77.81	177,212
04 Mar 19	77.73000 -0.84	79.10	77.50	78.68	223,889
01 Mar 19	78.57000 -0.35	79.67	78.42	79.60	439,079
28 Feb 19	78.92000 +1.03	79.30	77.34	77.76	403,695
27 Feb 19	77.89000 -0.32	78.52	77.01	77.63	303,577
26 Feb 19	78.21000 -1.55	80.07	78.10	79.66	460,525
25 Feb 19	79.76000 +0.04	81.12	79.70	80.00	348,212
22 Feb 19	79.72000 +0.46	80.02	79.01	79.42	358,734
21 Feb 19	79.26000 -0.01	79.97	78.79	79.26	426,892
20 Feb 19	79.27000 +1.67	79.58	77.49	77.49	718,324
19 Feb 19	77.60000 -0.71	78.62	77.60	77.88	620,676
15 Feb 19	78.31000 +1.27	78.39	76.82	77.68	377,810
14 Feb 19	77.04000 -0.62	77.64	76.85	77.05	344,540
13 Feb 19	77.66000 -0.60	78.84	76.77	78.44	429,102
12 Feb 19	78.26000 +1.08	78.39	77.41	77.70	404,686
11 Feb 19	77.18000 +1.60	77.68	75.75	75.75	572,028
08 Feb 19	75.58000 +0.49	75.79	74.66	74.70	489,477
07 Feb 19	75.09000 +1.87	75.10	70.92	72.28	544,815
06 Feb 19	73.22000 -1.20	74.06	69.85	71.00	743,296
05 Feb 19	74.42000 +0.37	75.09	73.76	74.32	446,315
04 Feb 19	74.05000 -0.62	74.98	73.56	74.38	465,546
01 Feb 19	74.67000 +0.62	75.15	73.75	74.07	435,853
31 Jan 19	74.05000 +0.52	74.65	73.22	73.43	403,519
30 Jan 19	73.53000 +1.81	73.77	71.26	72.25	346,444
29 Jan 19	71.72000 -0.16	72.05	70.83	71.93	297,032
28 Jan 19	71.88000 -0.01	72.27	71.01	71.25	311,971
25 Jan 19	71.89000 +1.06	72.36	71.29	71.68	310,425
24 Jan 19	70.83000 +0.32	71.23	70.00	70.34	291,502
23 Jan 19	70.51000 -0.99	71.50	70.00	71.50	336,106
22 Jan 19	71.50000 -0.89	72.28	70.25	72.08	298,444
18 Jan 19	72.39000 +1.61	72.64	71.19	71.56	379,582
17 Jan 19	70.78000 -0.19	71.25	70.37	70.94	310,383
16 Jan 19	70.97000 +0.61	71.29	69.84	70.50	373,473
15 Jan 19	70.36000 +0.48	70.64	69.42	69.89	197,629
14 Jan 19	69.88000 +0.20	70.18	68.88	69.29	262,765
11 Jan 19	69.68000 +0.38	69.92	68.81	68.96	289,161
10 Jan 19	69.30000 +0.38	69.60	68.11	68.25	225,653
09 Jan 19	68.92000 +0.31	69.46	67.80	68.80	240,723
08 Jan 19	68.61000 +1.18	68.68	66.98	68.38	332,150
07 Jan 19	67.43000 +0.44	68.57	65.31	67.01	434,514
04 Jan 19	66.99000 +2.84	67.38	64.91	65.47	346,212
03 Jan 19	64.15000 -0.28	65.38	63.07	64.06	299,850
02 Jan 19	64.43000 -0.22	64.94	62.79	63.40	466,308
31 Dec 18	64.65000 +1.20	64.80	63.14	63.90	478,121
28 Dec 18	63.45000 +0.25	64.69	62.93	63.11	378,416
27 Dec 18	63.20000 +0.27	63.24	60.46	61.53	321,904
26 Dec 18	62.93000 +3.83	62.95	59.50	59.68	460,226
24 Dec 18	59.10000 -2.14	61.27	59.08	60.62	199,295
21 Dec 18	61.24000 -2.18	63.99	61.06	63.44	1,041,152
20 Dec 18	63.42000 -1.31	65.17	62.62	64.64	375,094
19 Dec 18	64.73000 +0.76	67.12	63.97	64.31	421,681
18 Dec 18	63.97000 +0.19	65.46	63.57	64.21	407,755
17 Dec 18	63.78000 -3.46	67.07	63.48	67.07	515,014
14 Dec 18	67.24000 +0.19	68.59	66.16	66.44	485,352
13 Dec 18	67.05000 +0.54	67.45	65.82	66.57	316,140
12 Dec 18	66.51000 +1.51	68.27	65.56	66.00	370,133
11 Dec 18	65.00000 +3.07	66.13	64.31	64.99	486,988
10 Dec 18	61.93000 -0.12	62.36	60.35	62.06	499,190
07 Dec 18	62.05000 -1.64	64.95	61.86	63.74	474,428
06 Dec 18	63.69000 -2.80	65.48	62.70	65.25	555,808
04 Dec 18	66.49000 -4.43	71.10	66.30	71.10	405,017
03 Dec 18	70.92000 +0.10	71.84	70.19	71.51	292,699
30 Nov 18	70.82000 +1.14	71.00	69.51	69.84	397,372
29 Nov 18	69.68000 -0.15	70.11	68.38	69.55	227,371
28 Nov 18	69.83000 +1.91	70.37	67.42	68.28	416,551
27 Nov 18	67.92000 +1.32	68.16	66.67	66.67	209,848
26 Nov 18	66.60000 +1.25	67.17	65.81	66.06	264,938
23 Nov 18	65.35000 -0.17	66.61	65.12	65.12	135,283
21 Nov 18	65.52000 +0.84	66.58	64.83	65.02	172,924
20 Nov 18	64.68000 -0.91	66.78	64.44	65.20	243,131
19 Nov 18	65.59000 -2.01	67.80	65.07	67.60	420,821
16 Nov 18	67.60000 -0.20	68.52	67.08	67.22	230,523
15 Nov 18	67.80000 +1.55	68.30	65.52	65.87	167,031
14 Nov 18	66.25000 -0.65	67.86	65.36	67.53	191,367
13 Nov 18	66.90000 -0.29	68.25	66.73	67.49	168,880
12 Nov 18	67.19000 -1.56	68.59	67.05	68.59	291,181
09 Nov 18	68.75000 +0.04	70.64	67.98	70.56	251,831
08 Nov 18	68.71000 -0.19	69.02	68.01	68.59	268,679
07 Nov 18	68.90000 -0.29	69.77	68.08	69.47	375,780
06 Nov 18	69.19000 -0.09	70.27	68.22	69.14	263,258
05 Nov 18	69.28000 +0.04	70.17	67.96	69.23	356,892
02 Nov 18	69.24000 +0.63	70.02	68.29	68.75	326,406
01 Nov 18	68.61000 +2.29	69.17	66.57	66.57	334,929
31 Oct 18	66.32000 -1.05	68.44	66.13	67.92	419,902
30 Oct 18	67.37000 +1.15	67.98	65.89	65.89	488,172
29 Oct 18	66.22000 -2.13	69.66	65.39	69.25	1,047,340
26 Oct 18	68.35000 +0.44	68.59	65.98	67.04	723,336
25 Oct 18	67.91000 +4.59	69.02	62.83	62.83	1,266,697
24 Oct 18	63.32000 +0.55	69.67	62.67	65.90	2,345,200
23 Oct 18	62.77000 +0.13	63.07	61.47	61.47	490,632
22 Oct 18	62.64000 -0.15	63.56	62.55	62.93	328,562
19 Oct 18	62.79000 -0.77	63.88	62.43	63.48	259,185
18 Oct 18	63.56000 -1.30	64.73	63.29	64.55	356,859
17 Oct 18	64.86000 +0.24	65.52	64.01	64.65	407,426
16 Oct 18	64.62000 +1.66	64.84	63.05	63.38	531,418
15 Oct 18	62.96000 -1.99	64.88	62.08	64.44	915,457
12 Oct 18	64.95000 +1.05	65.41	63.90	64.82	618,182
11 Oct 18	63.90000 -0.95	65.09	63.31	64.70	682,104
10 Oct 18	64.85000 -0.03	66.12	64.70	64.70	704,213
09 Oct 18	64.88000 -1.15	66.10	64.09	65.99	725,561
08 Oct 18	66.03000 -0.59	66.93	65.55	66.55	471,473
05 Oct 18	66.62000 -1.56	68.27	65.72	68.16	585,343
04 Oct 18	68.18000 -1.25	69.22	68.04	69.22	416,772
03 Oct 18	69.43000 +0.50	70.15	69.11	69.36	180,289
02 Oct 18	68.93000 -0.26	69.40	68.48	69.22	259,494
01 Oct 18	69.19000 -0.56	70.17	69.06	70.11	371,491
28 Sep 18	69.75000 -0.15	70.55	69.50	69.75	381,515
27 Sep 18	69.90000 -0.30	70.45	69.65	70.45	266,691
26 Sep 18	70.20000 -0.90	71.45	69.85	70.85	310,692
25 Sep 18	71.10000 +0.25	71.63	70.25	71.10	330,384
24 Sep 18	70.85000 -1.00	72.10	70.50	71.60	284,850
21 Sep 18	71.85000 -1.60	73.90	71.75	73.70	704,387
20 Sep 18	73.45000 +3.15	73.65	70.58	70.70	509,895
19 Sep 18	70.30000 +0.35	70.38	69.30	69.95	465,623
18 Sep 18	69.95000 -0.45	70.40	69.72	69.90	351,969
17 Sep 18	70.40000 -0.85	71.45	69.70	71.45	369,836
14 Sep 18	71.25000 +1.30	71.85	69.95	69.95	369,624
13 Sep 18	69.95000 -1.45	71.50	69.75	71.50	483,549
12 Sep 18	71.40000 +0.00	72.20	71.30	72.00	421,326
11 Sep 18	71.40000 -0.75	71.95	70.90	71.55	379,039
10 Sep 18	72.15000 +0.10	72.90	71.00	72.50	377,199
07 Sep 18	72.05000 +2.05	72.25	68.81	69.80	980,849
06 Sep 18	70.00000 -2.15	72.31	69.90	72.15	571,329
05 Sep 18	72.15000 -0.95	73.10	71.05	73.10	495,074
04 Sep 18	73.10000 -2.00	74.90	72.75	74.90	433,582
31 Aug 18	75.10000 -1.40	76.30	75.00	76.25	410,031
30 Aug 18	76.50000 -1.30	78.00	75.70	77.60	426,304
29 Aug 18	77.80000 +0.05	78.00	77.40	77.95	295,048
28 Aug 18	77.75000 -0.20	78.25	77.60	78.05	228,922
27 Aug 18	77.95000 +0.10	78.50	77.90	78.05	174,402
24 Aug 18	77.85000 +0.40	78.10	77.45	77.45	156,157
23 Aug 18	77.45000 -0.50	78.25	77.40	77.90	182,598
22 Aug 18	77.95000 -0.95	78.65	77.55	78.65	256,761
21 Aug 18	78.90000 +0.75	79.31	77.75	78.25	156,385
20 Aug 18	78.15000 +0.70	78.85	77.45	77.65	166,920
17 Aug 18	77.45000 +0.10	77.80	76.15	77.05	327,705
16 Aug 18	77.35000 +0.30	77.80	76.65	77.35	224,427
15 Aug 18	77.05000 -1.40	78.90	76.30	78.35	246,528
14 Aug 18	78.45000 +0.65	79.20	78.15	78.15	268,739
13 Aug 18	77.80000 -1.55	79.65	77.70	79.35	377,977
10 Aug 18	79.35000 -0.70	80.00	79.30	79.90	269,595
09 Aug 18	80.05000 -0.45	81.25	79.90	80.50	351,563
08 Aug 18	80.50000 +0.00	80.85	80.25	80.35	244,513
07 Aug 18	80.50000 +1.00	81.05	79.68	79.90	222,066
06 Aug 18	79.50000 -0.05	79.85	79.30	79.45	243,246
03 Aug 18	79.55000 -0.20	80.00	78.90	80.00	282,186
02 Aug 18	79.75000 +0.60	79.90	78.65	78.65	401,702
01 Aug 18	79.15000 -0.70	79.85	78.35	79.80	466,289
31 Jul 18	79.85000 +0.75	79.95	78.50	79.60	283,165
30 Jul 18	79.10000 -0.50	80.15	78.95	79.50	365,905
27 Jul 18	79.60000 -1.00	80.85	79.40	80.40	626,817
26 Jul 18	80.60000 +0.00	81.20	78.75	79.85	517,194
25 Jul 18	80.60000 +1.90	81.40	74.21	76.00	870,694
24 Jul 18	78.70000 -0.50	79.60	78.00	79.25	463,847
23 Jul 18	79.20000 -1.10	80.05	79.05	79.80	406,027
20 Jul 18	80.30000 +0.05	80.50	79.70	80.25	239,668
19 Jul 18	80.25000 -0.60	80.80	79.70	80.60	425,606
18 Jul 18	80.85000 -1.85	82.08	80.70	81.95	869,943
17 Jul 18	82.70000 +0.45	83.05	81.83	81.95	173,052
16 Jul 18	82.25000 -0.80	83.10	81.70	83.05	300,501
13 Jul 18	83.05000 +0.70	83.45	82.40	82.40	408,585
12 Jul 18	82.35000 -1.40	83.85	81.50	83.50	342,279
11 Jul 18	83.75000 +1.05	83.85	81.75	82.35	408,879
10 Jul 18	82.70000 -0.85	84.30	82.60	83.75	546,718
09 Jul 18	83.55000 -0.95	84.80	83.40	84.65	283,056
06 Jul 18	84.50000 +0.35	85.00	84.00	84.45	404,184
05 Jul 18	84.15000 +1.95	84.35	82.20	82.55	387,283
03 Jul 18	82.20000 +1.45	82.40	80.95	81.00	254,501
02 Jul 18	80.75000 +1.00	81.05	79.05	79.15	400,234
29 Jun 18	79.75000 -0.60	80.85	79.70	80.80	318,491
28 Jun 18	80.35000 +0.55	80.83	78.55	80.10	267,348
27 Jun 18	79.80000 -2.15	81.90	79.55	81.80	362,797
26 Jun 18	81.95000 +0.00	82.50	81.25	81.90	417,496
25 Jun 18	81.95000 -0.65	82.30	81.36	82.00	608,608
22 Jun 18	82.60000 +0.40	83.15	82.10	82.80	1,293,649
21 Jun 18	82.20000 +1.45	82.35	80.65	80.65	773,181
20 Jun 18	80.75000 +1.40	81.00	79.70	79.70	561,050
19 Jun 18	79.35000 +0.60	79.50	78.25	78.30	249,918
18 Jun 18	78.75000 -0.65	79.40	78.00	79.05	568,103
15 Jun 18	79.40000 +0.10	79.65	77.95	79.65	559,912
14 Jun 18	79.30000 +0.85	79.35	78.15	78.45	374,646
13 Jun 18	78.45000 -1.55	80.40	78.30	79.95	307,804
12 Jun 18	80.00000 -0.20	80.45	79.15	80.15	337,648
11 Jun 18	80.20000 +0.00	81.45	80.05	80.35	285,151
08 Jun 18	80.20000 -0.15	80.85	79.60	80.25	325,650
07 Jun 18	80.35000 -1.20	81.85	79.85	81.55	502,304
06 Jun 18	81.55000 +2.65	81.90	79.05	79.05	766,104
05 Jun 18	78.90000 +0.20	79.10	77.55	78.85	580,863
04 Jun 18	78.70000 +0.75	79.10	77.85	78.45	657,404
01 Jun 18	77.95000 -1.30	79.75	77.10	79.55	750,207
31 May 18	79.25000 +11.05	82.45	74.05	75.00	2,991,171
30 May 18	68.20000 +0.05	68.85	67.60	68.60	938,610
29 May 18	68.15000 -1.10	68.80	67.95	68.75	376,640
25 May 18	69.25000 +1.50	69.30	67.58	67.75	376,561
24 May 18	67.75000 -0.80	69.15	67.60	68.50	732,853
23 May 18	68.55000 -1.20	69.80	67.75	69.65	713,041
22 May 18	69.75000 -1.65	71.60	69.75	71.50	316,935
21 May 18	71.40000 +0.75	71.60	71.05	71.05	199,503
18 May 18	70.65000 -0.10	71.85	70.50	71.05	584,060
17 May 18	70.75000 -0.60	71.65	69.97	71.00	619,052
16 May 18	71.35000 -0.35	71.85	70.90	71.85	472,155
15 May 18	71.70000 -2.10	73.50	71.30	73.25	782,676
14 May 18	73.80000 -0.70	74.88	73.70	74.50	247,755
11 May 18	74.50000 -0.60	75.20	74.15	75.10	274,849
10 May 18	75.10000 +0.20	75.45	74.50	74.85	159,513
09 May 18	74.90000 -0.05	75.30	73.45	75.10	258,575
08 May 18	74.95000 -0.75	76.00	74.70	75.45	257,479
07 May 18	75.70000 +0.70	76.28	74.95	75.00	367,791
04 May 18	75.00000 +0.20	75.30	74.10	74.65	284,856
03 May 18	74.80000 -0.15	75.10	73.40	74.65	360,354
02 May 18	74.95000 -0.10	75.50	74.08	74.85	406,779
01 May 18	75.05000 +1.25	75.63	73.26	73.40	397,400
30 Apr 18	73.80000 -0.55	75.35	73.25	74.65	392,861
27 Apr 18	74.35000 -0.65	75.40	73.34	74.95	588,857
26 Apr 18	75.00000 -0.30	75.75	73.80	75.75	453,372
25 Apr 18	75.30000 +0.65	76.75	73.25	75.25	562,245
24 Apr 18	74.65000 -1.10	76.45	74.35	76.15	598,224
23 Apr 18	75.75000 +0.45	76.05	75.20	75.45	201,526
20 Apr 18	75.30000 -0.70	76.10	75.00	75.70	223,876
19 Apr 18	76.00000 -0.40	76.60	75.50	76.30	217,614
18 Apr 18	76.40000 +0.60	77.05	75.70	75.80	354,729
17 Apr 18	75.80000 +0.75	76.15	74.95	75.40	436,492
16 Apr 18	75.05000 +0.70	75.40	74.40	75.00	454,168
13 Apr 18	74.35000 -0.40	75.00	73.80	75.00	331,100
12 Apr 18	74.75000 -0.50	75.75	74.45	75.25	290,715
11 Apr 18	75.25000 +1.25	75.55	73.70	73.80	374,752
10 Apr 18	74.00000 +1.30	74.58	73.20	73.90	572,255
09 Apr 18	72.70000 -0.90	74.15	72.65	74.15	343,527
06 Apr 18	73.60000 -1.35	75.70	73.15	74.65	456,447
05 Apr 18	74.95000 +0.85	75.20	74.08	74.40	418,450
04 Apr 18	74.10000 +1.35	74.50	72.05	72.10	603,785
03 Apr 18	72.75000 +2.25	72.90	70.60	70.90	423,731
02 Apr 18	70.50000 -0.85	72.25	69.83	71.40	552,181
29 Mar 18	71.35000 +0.65	71.75	70.80	71.25	310,010
28 Mar 18	70.70000 +0.30	71.00	69.75	70.60	342,658
27 Mar 18	70.40000 -0.90	72.20	70.15	72.20	435,501
26 Mar 18	71.30000 +2.45	71.50	69.35	69.65	532,472
23 Mar 18	68.85000 -0.70	69.95	68.85	69.50	571,765
22 Mar 18	69.55000 -0.60	70.70	69.36	69.70	440,481
21 Mar 18	70.15000 -0.20	70.80	69.95	70.20	285,112
20 Mar 18	70.35000 -0.05	71.25	70.15	70.70	216,535
19 Mar 18	70.40000 -2.50	72.55	69.85	72.50	454,057
16 Mar 18	72.90000 -0.10	73.45	71.55	72.45	770,471
15 Mar 18	73.00000 +0.80	73.05	70.90	72.15	695,217
14 Mar 18	72.20000 -0.25	73.30	71.85	72.85	477,530
13 Mar 18	72.45000 +0.80	72.70	71.70	72.00	391,593
12 Mar 18	71.65000 -0.80	73.20	71.55	72.40	650,604
09 Mar 18	72.45000 +2.10	72.70	70.71	70.75	353,638
08 Mar 18	70.35000 -1.55	72.30	69.85	71.90	626,720
07 Mar 18	71.90000 +0.30	72.10	70.95	71.20	527,713
06 Mar 18	71.60000 +1.00	71.75	69.65	70.90	891,396
05 Mar 18	70.60000 -1.60	71.75	70.50	71.45	695,355
02 Mar 18	72.20000 +0.20	72.45	70.70	71.50	366,992
01 Mar 18	72.00000 -1.50	74.05	71.95	73.45	279,839
28 Feb 18	73.50000 -0.20	75.20	73.50	74.00	369,703
27 Feb 18	73.70000 -0.70	75.15	73.45	74.30	266,205
26 Feb 18	74.40000 -1.00	76.35	74.00	75.60	312,108
23 Feb 18	75.40000 +1.95	75.65	73.40	74.05	306,267
22 Feb 18	73.45000 -1.70	76.05	73.30	75.30	331,763
21 Feb 18	75.15000 +0.65	76.22	74.30	74.45	527,479
20 Feb 18	74.50000 -1.15	75.45	74.40	74.95	246,080
16 Feb 18	75.65000 +1.75	76.35	73.80	73.85	469,841
15 Feb 18	73.90000 -0.55	75.28	73.60	74.90	389,984
14 Feb 18	74.45000 +1.75	75.15	72.60	72.60	581,587
13 Feb 18	72.70000 -1.00	74.13	72.60	73.45	388,138
12 Feb 18	73.70000 -2.25	76.60	73.30	76.15	784,299
09 Feb 18	75.95000 +2.85	76.70	72.55	75.50	897,608
08 Feb 18	73.10000 -1.90	76.75	71.55	76.45	1,109,194
07 Feb 18	75.00000 -6.30	80.75	74.80	80.75	1,460,410
06 Feb 18	81.30000 +0.55	81.55	76.95	79.20	797,108
05 Feb 18	80.75000 -1.40	82.90	80.60	81.40	554,801
02 Feb 18	82.15000 -1.30	83.10	81.35	83.00	424,087
01 Feb 18	83.45000 +0.05	83.80	82.00	83.35	292,337
31 Jan 18	83.40000 -0.10	84.65	82.90	83.95	313,556
30 Jan 18	83.50000 -0.75	84.95	82.90	83.00	345,591
29 Jan 18	84.25000 -1.95	86.15	84.00	86.15	230,883
26 Jan 18	86.20000 -0.10	86.85	84.90	86.50	198,945
25 Jan 18	86.30000 +1.10	86.70	85.20	85.85	184,749
24 Jan 18	85.20000 -1.15	86.90	85.15	86.70	180,510
23 Jan 18	86.35000 -1.50	88.00	86.25	87.70	212,861
22 Jan 18	87.85000 +2.00	88.10	85.30	85.85	264,933
19 Jan 18	85.85000 +0.80	86.00	84.20	84.75	377,373
18 Jan 18	85.05000 +1.50	85.50	83.80	84.25	325,349
17 Jan 18	83.55000 -0.45	85.03	83.23	84.60	394,513
16 Jan 18	84.00000 +0.20	84.90	83.45	84.45	374,378
12 Jan 18	83.80000 -3.10	87.90	83.20	87.25	472,938
11 Jan 18	86.90000 +8.65	87.05	78.40	78.80	993,403
10 Jan 18	78.25000 -1.65	79.50	78.05	79.50	272,000
09 Jan 18	79.90000 -0.55	80.83	79.60	80.55	212,413
08 Jan 18	80.45000 +0.50	80.95	79.40	79.80	266,288
05 Jan 18	79.95000 +0.55	80.00	78.60	79.70	190,014
04 Jan 18	79.40000 -0.15	80.50	78.85	80.10	244,911
03 Jan 18	79.55000 -0.25	80.00	78.55	79.90	259,200
02 Jan 18	79.80000 +1.10	81.20	78.85	79.40	373,889
29 Dec 17	78.70000 -0.25	79.50	77.65	78.95	292,955
28 Dec 17	78.95000 -0.70	80.15	78.45	79.95	180,923
27 Dec 17	79.65000 -0.45	80.05	79.45	80.00	164,380
26 Dec 17	80.10000 -0.85	81.30	79.70	80.95	196,326
22 Dec 17	80.95000 -0.90	81.85	78.25	81.85	298,021
21 Dec 17	81.85000 +1.65	82.00	80.30	80.30	349,735
20 Dec 17	80.20000 +1.40	80.30	78.70	79.25	366,400
19 Dec 17	78.80000 -0.40	79.55	78.30	79.00	483,481
18 Dec 17	79.20000 -0.70	81.85	78.95	80.00	410,841
15 Dec 17	79.90000 +0.75	82.00	79.30	79.35	918,914
14 Dec 17	79.15000 -1.60	81.00	78.80	80.85	522,681
13 Dec 17	80.75000 +0.80	82.49	80.60	80.80	255,392
12 Dec 17	79.95000 -0.50	80.70	79.70	80.40	327,564
11 Dec 17	80.45000 +0.00	80.85	80.30	80.40	187,285
08 Dec 17	80.45000 -0.05	81.50	80.10	81.20	265,013
07 Dec 17	80.50000 +0.20	81.15	79.90	80.20	233,465
06 Dec 17	80.30000 +1.40	80.65	78.68	79.00	232,591
05 Dec 17	78.90000 +0.50	79.20	77.10	78.15	411,251
04 Dec 17	78.40000 -1.45	80.70	78.30	80.25	435,957
01 Dec 17	79.85000 -1.00	80.95	76.80	80.85	474,947
30 Nov 17	80.85000 -0.35	81.80	80.75	81.30	375,265
29 Nov 17	81.20000 -0.85	82.45	81.00	82.00	243,784
28 Nov 17	82.05000 +0.05	82.30	81.43	82.00	212,357
27 Nov 17	82.00000 +0.65	82.75	81.15	81.15	646,783
24 Nov 17	81.35000 -0.30	82.15	81.22	82.00	88,777
22 Nov 17	81.65000 -0.40	82.25	81.35	82.15	267,046
21 Nov 17	82.05000 +1.90	82.30	80.00	80.00	392,691
20 Nov 17	80.15000 +1.40	80.25	78.55	79.00	317,627
17 Nov 17	78.75000 +0.85	78.95	77.00	77.65	370,219
16 Nov 17	77.90000 +0.50	78.90	77.55	78.00	468,785
15 Nov 17	77.40000 -0.35	77.60	76.50	77.55	895,244
14 Nov 17	77.75000 -0.60	78.65	77.65	78.10	680,360
13 Nov 17	78.35000 -0.05	78.50	77.22	77.75	422,922
10 Nov 17	78.40000 -0.30	78.55	77.72	78.30	240,590
09 Nov 17	78.70000 +0.10	79.20	77.46	78.00	356,973
08 Nov 17	78.60000 -0.40	79.20	78.30	78.60	365,877
07 Nov 17	79.00000 -0.90	79.50	77.60	79.50	434,512
06 Nov 17	79.90000 +2.55	80.35	77.43	77.45	995,011
03 Nov 17	77.35000 +2.60	77.85	75.35	75.35	644,028
02 Nov 17	74.75000 -2.35	77.65	74.15	77.45	664,853
01 Nov 17	77.10000 +1.00	77.13	75.05	76.00	718,298
31 Oct 17	76.10000 -1.20	78.45	76.00	77.45	527,596
30 Oct 17	77.30000 -2.20	79.40	76.32	79.25	774,968
27 Oct 17	79.50000 +1.40	81.30	79.15	79.35	858,836
26 Oct 17	78.10000 -2.90	81.60	75.40	81.15	1,326,054
25 Oct 17	81.00000 -4.75	86.15	76.55	81.50	784,489
24 Oct 17	85.75000 +0.00	86.05	85.22	86.00	408,127
23 Oct 17	85.75000 -1.25	87.16	85.15	86.95	365,369
20 Oct 17	87.00000 +1.65	87.05	84.85	86.00	360,929
19 Oct 17	85.35000 +0.05	85.35	83.65	84.80	278,687
18 Oct 17	85.30000 -0.70	87.30	85.25	86.70	355,256
17 Oct 17	86.00000 +1.35	86.15	84.45	84.75	358,749
16 Oct 17	84.65000 -1.70	86.85	84.20	86.25	334,531
13 Oct 17	86.35000 -0.05	87.00	86.15	86.65	224,766
12 Oct 17	86.40000 +0.95	86.75	85.10	85.10	197,176
11 Oct 17	85.45000 +1.40	85.63	84.20	84.55	194,590
10 Oct 17	84.05000 +0.10	84.45	83.65	84.45	205,479
09 Oct 17	83.95000 -0.05	84.65	83.65	84.00	164,094
06 Oct 17	84.00000 +0.15	84.43	83.30	83.80	623,554
05 Oct 17	83.85000 -0.25	84.50	83.45	84.50	233,940
04 Oct 17	84.10000 -0.25	84.65	83.60	84.25	364,710
03 Oct 17	84.35000 +0.00	84.75	83.75	84.45	276,025
02 Oct 17	84.35000 +0.10	84.80	83.68	84.15	379,520
29 Sep 17	84.25000 +1.40	84.40	82.65	83.05	319,975
28 Sep 17	82.85000 -0.80	83.60	82.55	83.25	510,170
27 Sep 17	83.65000 +3.40	84.25	81.00	81.00	503,344
26 Sep 17	80.25000 +0.45	80.74	79.80	80.20	573,572
25 Sep 17	79.80000 -1.65	81.65	79.60	81.50	208,586
22 Sep 17	81.45000 +0.90	81.55	80.10	80.50	187,641
21 Sep 17	80.55000 -0.70	81.50	80.50	81.15	217,791
20 Sep 17	81.25000 +0.40	81.70	80.50	80.80	227,858
19 Sep 17	80.85000 +0.45	80.85	80.10	80.30	373,075
18 Sep 17	80.40000 -0.60	81.15	78.20	81.05	611,318
15 Sep 17	81.00000 +0.45	82.30	80.10	80.75	7,362,935
14 Sep 17	80.55000 -0.35	82.10	80.30	80.75	275,887
13 Sep 17	80.90000 -0.15	81.25	79.45	81.00	260,087
12 Sep 17	81.05000 +0.75	81.50	80.00	80.30	328,509
11 Sep 17	80.30000 -0.55	84.00	80.18	81.50	664,777
08 Sep 17	80.85000 +0.30	81.09	80.15	80.35	215,383
07 Sep 17	80.55000 +1.75	80.65	78.38	79.10	289,670
06 Sep 17	78.80000 -0.40	79.85	78.40	79.50	617,610
05 Sep 17	79.20000 -0.20	79.35	78.20	79.30	312,056
01 Sep 17	79.40000 +0.95	80.10	78.25	78.85	295,635
31 Aug 17	78.45000 +1.40	78.85	77.13	77.50	315,311
30 Aug 17	77.05000 -0.20	77.90	76.60	77.30	291,319
29 Aug 17	77.25000 +1.25	78.25	75.70	75.70	328,468
28 Aug 17	76.00000 +0.70	76.75	75.55	75.55	565,366
25 Aug 17	75.30000 -0.85	76.50	75.05	76.30	453,774
24 Aug 17	76.15000 +0.50	76.45	75.85	75.95	375,905
23 Aug 17	75.65000 -0.45	76.22	75.50	75.90	434,500
22 Aug 17	76.10000 +0.95	76.28	75.20	75.35	385,355
21 Aug 17	75.15000 -0.65	76.95	74.95	75.90	368,987
18 Aug 17	75.80000 -0.25	76.35	75.80	75.95	409,107
17 Aug 17	76.05000 -0.30	76.50	75.85	76.20	327,926
16 Aug 17	76.35000 +0.60	76.85	75.75	75.85	412,589
15 Aug 17	75.75000 +0.00	77.45	75.15	76.15	248,638
14 Aug 17	75.75000 -0.30	77.30	75.75	76.60	533,546
11 Aug 17	76.05000 +1.05	77.20	74.55	74.90	793,707
10 Aug 17	75.00000 -1.65	76.30	74.86	76.15	274,168
09 Aug 17	76.65000 +0.10	77.60	75.85	77.10	355,031
08 Aug 17	76.55000 +0.60	78.15	75.70	75.90	440,304
07 Aug 17	75.95000 +0.75	76.50	74.40	75.05	572,537
04 Aug 17	75.20000 -2.45	77.75	74.90	77.70	424,946
03 Aug 17	77.65000 -0.65	78.25	77.40	78.00	280,038
02 Aug 17	78.30000 +0.10	78.47	77.41	78.35	500,067
01 Aug 17	78.20000 +0.05	78.65	77.40	78.50	485,888
31 Jul 17	78.15000 -0.50	79.40	77.50	78.85	696,247
28 Jul 17	78.65000 -1.20	80.20	78.20	79.75	608,667
27 Jul 17	79.85000 -0.55	81.35	78.55	81.00	987,458
26 Jul 17	80.40000 +9.70	81.30	72.55	74.05	1,903,980
25 Jul 17	70.70000 -1.05	71.81	70.50	71.60	367,794
24 Jul 17	71.75000 +0.50	71.90	70.90	71.45	303,145
21 Jul 17	71.25000 -0.20	72.30	70.95	72.30	450,875
20 Jul 17	71.45000 +1.25	71.70	70.10	70.20	221,799
19 Jul 17	70.20000 +0.20	70.30	69.65	70.00	364,391
18 Jul 17	70.00000 +0.15	70.50	69.80	70.00	223,413
17 Jul 17	69.85000 -0.15	70.60	69.60	70.30	357,117
14 Jul 17	70.00000 -0.10	70.43	69.85	70.20	409,340
13 Jul 17	70.10000 +1.20	70.15	69.00	69.25	384,776
12 Jul 17	68.90000 +1.60	69.05	67.70	67.70	256,868
11 Jul 17	67.30000 +0.10	67.60	66.80	67.30	294,746
10 Jul 17	67.20000 +0.25	68.80	66.95	67.85	320,057
07 Jul 17	66.95000 +0.65	67.15	66.40	66.45	198,921
06 Jul 17	66.30000 -0.60	67.00	66.10	66.60	231,889
05 Jul 17	66.90000 -0.55	67.60	66.70	67.45	174,134
03 Jul 17	67.45000 +0.45	67.95	67.25	67.50	102,213
30 Jun 17	67.00000 +0.15	67.50	66.70	67.15	286,099
29 Jun 17	66.85000 -0.65	67.75	66.10	67.60	221,931
28 Jun 17	67.50000 +1.25	67.65	66.20	66.55	209,845
27 Jun 17	66.25000 -0.10	66.90	65.90	66.20	175,104
26 Jun 17	66.35000 +0.15	66.55	65.70	66.45	386,345
23 Jun 17	66.20000 -0.05	67.10	65.85	66.20	313,857
22 Jun 17	66.25000 -0.65	67.15	66.00	67.05	457,600
21 Jun 17	66.90000 -0.20	67.45	66.70	67.25	207,469
20 Jun 17	67.10000 -0.30	67.85	66.50	67.45	293,978
19 Jun 17	67.40000 +1.45	67.40	65.85	66.05	302,644
16 Jun 17	65.95000 -0.75	66.40	65.80	65.80	541,006
15 Jun 17	66.70000 +0.70	67.40	65.20	65.55	378,200
14 Jun 17	66.00000 -0.45	66.90	65.80	66.50	416,634
13 Jun 17	66.45000 +1.10	66.95	65.30	65.45	521,242
12 Jun 17	65.35000 +0.55	65.85	64.35	64.75	456,234
09 Jun 17	64.80000 -0.80	65.95	64.10	65.90	977,079
08 Jun 17	65.60000 +1.05	66.35	64.45	64.55	1,187,279
07 Jun 17	64.55000 +0.75	64.97	63.65	63.80	346,640
06 Jun 17	63.80000 -1.25	64.55	63.55	64.55	295,703
05 Jun 17	65.05000 -0.10	65.40	64.55	65.30	296,002
02 Jun 17	65.15000 +1.10	65.90	63.95	64.15	328,354
01 Jun 17	64.05000 +0.95	64.40	63.01	63.20	583,914
31 May 17	63.10000 -0.50	63.85	62.65	63.65	731,402
30 May 17	63.60000 +0.90	63.75	62.10	62.65	329,495
26 May 17	62.70000 +0.55	62.75	61.50	62.15	274,751
25 May 17	62.15000 +0.15	62.85	62.00	62.05	312,902
24 May 17	62.00000 +1.20	62.10	60.75	60.95	406,828
23 May 17	60.80000 -0.25	61.10	60.35	61.10	237,258
22 May 17	61.05000 +1.70	61.08	59.40	59.55	366,763
19 May 17	59.35000 -0.65	60.20	59.20	59.80	459,327
18 May 17	60.00000 +0.00	60.15	57.95	59.15	734,479
17 May 17	60.00000 -1.55	60.65	59.95	60.60	493,859
16 May 17	61.55000 +0.70	62.15	61.05	61.10	449,006
15 May 17	60.85000 -0.10	61.45	60.63	61.20	321,194
12 May 17	60.95000 -1.60	62.40	60.90	62.25	446,538
11 May 17	62.55000 -0.30	62.85	62.15	62.50	275,997
10 May 17	62.85000 +0.50	63.13	61.97	62.35	234,492
09 May 17	62.35000 +0.25	62.85	62.00	62.10	211,873
08 May 17	62.10000 +0.90	62.30	61.15	61.85	309,083
05 May 17	61.20000 +0.40	61.30	60.30	60.80	276,515
04 May 17	60.80000 +0.30	60.80	60.30	60.70	162,953
03 May 17	60.50000 +0.35	60.70	59.65	60.05	496,836
02 May 17	60.15000 -0.65	61.20	59.85	61.00	429,213
01 May 17	60.80000 -0.60	61.55	60.50	61.40	502,727
28 Apr 17	61.40000 -0.30	61.90	60.65	61.85	488,760
27 Apr 17	61.70000 +1.40	62.20	60.30	60.65	434,626
26 Apr 17	60.30000 +1.80	61.75	59.20	61.45	1,099,798
25 Apr 17	58.50000 +1.30	59.00	57.65	57.70	484,460
24 Apr 17	57.20000 +0.55	57.70	57.00	57.50	399,538
21 Apr 17	56.65000 -0.45	57.00	56.30	56.90	514,706
20 Apr 17	57.10000 +0.00	57.70	56.85	57.30	313,283
19 Apr 17	57.10000 -0.50	57.90	56.95	57.65	266,738
18 Apr 17	57.60000 +0.30	57.85	56.70	57.25	291,546
17 Apr 17	57.30000 +1.15	57.35	56.20	56.40	250,196
13 Apr 17	56.15000 -0.25	56.70	55.55	56.20	370,503
12 Apr 17	56.40000 +1.00	56.47	55.10	55.35	510,214
11 Apr 17	55.40000 +0.10	55.50	54.90	55.00	439,129
10 Apr 17	55.30000 +0.65	55.95	54.25	54.60	343,233
07 Apr 17	54.65000 +0.75	54.95	53.15	53.55	378,642
06 Apr 17	53.90000 +0.60	54.60	53.10	53.40	292,380
05 Apr 17	53.30000 -0.35	53.85	53.15	53.75	417,645
04 Apr 17	53.65000 +0.55	53.72	53.00	53.05	206,264
03 Apr 17	53.10000 -0.35	53.65	52.70	53.45	416,177
31 Mar 17	53.45000 +0.15	53.75	52.95	53.20	298,706
30 Mar 17	53.30000 -0.05	53.85	52.90	53.35	283,297
29 Mar 17	53.35000 +0.25	53.50	52.75	53.10	151,978
28 Mar 17	53.10000 +0.75	53.25	52.25	52.35	309,181
27 Mar 17	52.35000 +1.05	52.45	47.30	50.00	299,109
24 Mar 17	51.30000 -0.50	52.40	51.05	52.10	334,260
23 Mar 17	51.80000 -0.60	52.60	51.75	52.40	227,359
22 Mar 17	52.40000 +0.40	52.40	51.70	51.90	260,808
21 Mar 17	52.00000 -0.40	52.85	51.60	52.70	269,224
20 Mar 17	52.40000 -0.35	52.75	52.20	52.75	132,393
17 Mar 17	52.75000 +0.30	53.15	52.30	52.75	469,544
16 Mar 17	52.45000 +0.30	52.95	52.25	52.50	261,981
15 Mar 17	52.15000 -1.45	54.00	52.00	53.90	479,757
14 Mar 17	53.60000 +0.60	53.90	52.75	53.40	488,343
13 Mar 17	53.00000 +0.15	53.55	52.40	52.85	341,561
10 Mar 17	52.85000 +0.65	53.15	52.50	52.75	365,224
09 Mar 17	52.20000 +0.25	52.75	51.75	51.95	276,504
08 Mar 17	51.95000 -0.35	53.75	51.90	52.40	279,767
07 Mar 17	52.30000 +0.45	52.70	51.75	51.75	515,232
06 Mar 17	51.85000 -0.75	52.55	51.75	52.20	743,891
03 Mar 17	52.60000 -0.90	53.80	52.30	53.35	1,024,630
02 Mar 17	53.50000 -0.85	54.15	52.85	54.10	398,178
01 Mar 17	54.35000 +0.90	54.90	53.35	54.05	349,816
28 Feb 17	53.45000 +0.85	54.97	52.80	53.00	657,720
27 Feb 17	52.60000 +0.60	52.75	51.60	51.80	367,709
24 Feb 17	52.00000 +0.70	52.35	50.39	50.75	390,191
23 Feb 17	51.30000 -0.15	51.95	51.15	51.80	387,538
22 Feb 17	51.45000 -0.45	51.95	51.35	51.55	523,858
21 Feb 17	51.90000 -0.85	53.00	51.85	52.80	566,167
17 Feb 17	52.75000 -0.20	52.90	52.05	52.75	282,173
16 Feb 17	52.95000 -0.30	53.20	52.30	53.10	310,327
15 Feb 17	53.25000 -0.15	53.50	52.72	53.00	222,423
14 Feb 17	53.40000 +0.00	53.90	52.90	53.40	231,024
13 Feb 17	53.40000 +0.95	53.70	52.55	52.55	395,428
10 Feb 17	52.45000 +1.85	52.85	50.90	50.95	496,596
09 Feb 17	50.60000 +0.65	50.95	49.75	50.00	347,268
08 Feb 17	49.95000 +6.35	50.11	45.85	46.35	711,962
07 Feb 17	43.60000 -0.55	44.15	42.95	44.05	340,971
06 Feb 17	44.15000 +0.05	44.20	43.60	43.90	298,839
03 Feb 17	44.10000 +1.25	44.40	43.00	43.10	249,054
02 Feb 17	42.85000 -0.35	43.35	42.55	43.15	211,636
01 Feb 17	43.20000 -1.30	44.70	43.00	44.70	201,192
31 Jan 17	44.50000 +0.65	44.58	43.35	43.65	190,372
30 Jan 17	43.85000 +0.00	43.95	42.95	43.65	134,123
27 Jan 17	43.85000 +0.40	43.95	43.15	43.40	87,995
26 Jan 17	43.45000 -1.05	44.55	43.35	44.45	346,434
25 Jan 17	44.50000 -0.25	45.10	44.40	44.90	253,521
24 Jan 17	44.75000 +1.75	44.75	43.00	43.00	209,285
23 Jan 17	43.00000 -0.05	43.25	42.28	42.90	137,030
20 Jan 17	43.05000 +0.15	43.60	42.65	42.90	207,447
19 Jan 17	42.90000 -0.30	43.40	42.65	43.10	273,117
18 Jan 17	43.20000 +0.75	43.25	42.30	42.65	213,492
17 Jan 17	42.45000 -0.55	43.00	42.05	42.80	202,324
13 Jan 17	43.00000 +0.65	43.05	42.42	42.50	115,353
12 Jan 17	42.35000 +0.10	42.40	41.35	42.10	220,286
11 Jan 17	42.25000 -0.35	42.45	41.70	42.45	178,776
10 Jan 17	42.60000 +0.65	42.70	41.95	41.95	162,781
09 Jan 17	41.95000 +0.30	42.03	41.25	41.55	177,779
06 Jan 17	41.65000 +0.35	42.00	41.10	41.30	251,512
05 Jan 17	41.30000 -0.40	41.80	40.95	41.65	167,509
04 Jan 17	41.70000 -0.05	42.15	41.53	41.95	280,499
03 Jan 17	41.75000 +0.50	42.20	41.35	41.70	279,805
30 Dec 16	41.25000 -0.50	41.90	41.08	41.75	121,554
29 Dec 16	41.75000 +0.65	41.75	41.13	41.20	177,996
28 Dec 16	41.10000 -0.90	41.95	41.05	41.95	155,087
27 Dec 16	42.00000 -0.15	42.45	41.85	42.25	127,475
23 Dec 16	42.15000 +0.45	42.15	41.45	41.70	81,850
22 Dec 16	41.70000 -0.45	42.30	41.10	42.15	132,327
21 Dec 16	42.15000 +0.15	42.40	41.51	42.10	160,585
20 Dec 16	42.00000 +0.15	42.05	40.95	41.80	256,380
19 Dec 16	41.85000 -0.70	42.80	41.85	42.70	254,097
16 Dec 16	42.55000 -0.05	42.75	42.05	42.75	722,805
15 Dec 16	42.60000 +0.45	42.75	41.80	42.25	211,720
14 Dec 16	42.15000 -0.25	42.75	41.80	42.45	249,029
13 Dec 16	42.40000 +0.85	42.90	41.75	41.75	351,748
12 Dec 16	41.55000 +0.80	42.10	40.85	41.50	486,903
09 Dec 16	40.75000 -0.55	41.35	40.60	41.35	256,997
08 Dec 16	41.30000 +0.70	41.35	40.25	40.50	313,919
07 Dec 16	40.60000 +0.65	40.70	39.60	40.10	322,788
06 Dec 16	39.95000 +0.90	40.20	38.80	39.15	467,629
05 Dec 16	39.05000 +0.15	39.55	38.90	39.30	372,758
02 Dec 16	38.90000 +0.05	39.40	38.48	38.95	363,070
01 Dec 16	38.85000 -1.55	40.65	38.75	40.45	561,783
30 Nov 16	40.40000 -0.30	41.38	40.35	41.00	321,975
29 Nov 16	40.70000 -1.50	42.20	40.45	42.00	719,282
28 Nov 16	42.20000 -2.90	44.55	42.05	43.95	517,437
25 Nov 16	45.10000 +0.85	45.10	44.30	44.30	98,576
23 Nov 16	44.25000 +1.00	44.45	43.15	43.15	367,849
22 Nov 16	43.25000 +0.50	43.35	42.40	42.70	204,443
21 Nov 16	42.75000 +0.25	42.85	42.25	42.45	154,421
18 Nov 16	42.50000 -0.35	43.00	42.20	42.85	306,090
17 Nov 16	42.85000 +0.90	42.85	41.70	41.95	258,133
16 Nov 16	41.95000 +0.25	42.40	41.60	41.65	627,505
15 Nov 16	41.70000 +0.05	42.00	41.05	41.65	263,686
14 Nov 16	41.65000 -0.45	43.45	41.55	42.65	509,019
11 Nov 16	42.10000 -0.45	43.10	41.85	42.65	492,371
10 Nov 16	42.55000 +0.80	43.05	41.65	42.10	532,278
09 Nov 16	41.75000 +1.45	42.00	39.41	40.00	398,146
08 Nov 16	40.30000 +0.30	41.15	39.90	40.00	285,601
07 Nov 16	40.00000 +0.60	40.85	39.60	40.00	435,678
04 Nov 16	39.40000 +0.50	39.88	38.55	39.10	414,621
03 Nov 16	38.90000 +0.30	39.10	38.70	38.85	414,527
02 Nov 16	38.60000 -0.35	39.25	38.55	38.95	367,191
01 Nov 16	38.95000 -0.60	39.80	38.55	39.75	401,283
31 Oct 16	39.55000 -0.09	40.00	39.33	39.70	442,808
28 Oct 16	39.64000 -1.00	40.17	39.45	39.69	543,961
27 Oct 16	40.64000 +1.40	40.99	39.16	39.54	2,130,024
26 Oct 16	39.24000 +1.85	39.30	37.54	38.35	621,853
25 Oct 16	37.39000 +0.32	37.75	36.91	37.00	278,904
24 Oct 16	37.07000 +0.23	37.22	36.98	37.03	178,812
21 Oct 16	36.84000 +0.21	36.87	36.24	36.30	201,758
20 Oct 16	36.63000 -0.20	36.97	36.52	36.69	159,659
19 Oct 16	36.83000 -0.16	37.07	36.60	37.07	316,688
18 Oct 16	36.99000 +0.12	37.42	36.65	37.09	606,276
17 Oct 16	36.87000 -0.17	37.27	36.84	36.98	208,896
14 Oct 16	37.04000 -0.21	37.85	37.04	37.46	261,235
13 Oct 16	37.25000 -0.45	37.60	37.07	37.33	344,546
12 Oct 16	37.70000 +0.33	37.85	37.29	37.43	320,508
11 Oct 16	37.37000 -0.02	37.65	36.80	37.35	321,313
10 Oct 16	37.39000 +0.41	37.71	37.24	37.24	240,010
07 Oct 16	36.98000 -1.10	38.06	36.82	38.06	328,185
06 Oct 16	38.08000 +0.92	38.16	37.06	37.17	360,926
05 Oct 16	37.16000 +0.42	37.41	36.78	36.92	347,476
04 Oct 16	36.74000 -0.70	37.58	36.58	37.45	198,727
03 Oct 16	37.44000 +0.36	37.49	36.84	37.02	323,373
30 Sep 16	37.08000 +0.81	37.23	36.26	36.38	222,508
29 Sep 16	36.27000 -0.34	36.98	36.27	36.56	280,598
28 Sep 16	36.61000 +0.38	36.65	36.25	36.29	193,077
27 Sep 16	36.23000 -0.02	36.52	36.04	36.20	199,100
26 Sep 16	36.25000 -0.65	36.80	36.24	36.79	175,425
23 Sep 16	36.90000 -0.97	37.57	36.82	37.57	317,455
22 Sep 16	37.87000 +1.01	37.92	36.90	36.99	410,627
21 Sep 16	36.86000 +0.75	37.00	36.01	36.37	443,235
20 Sep 16	36.11000 +0.00	36.39	36.01	36.17	294,200
19 Sep 16	36.11000 +1.17	36.50	35.25	35.25	722,854
16 Sep 16	34.94000 +0.02	35.44	34.72	35.34	1,483,255
15 Sep 16	34.92000 +0.65	34.93	34.21	34.32	345,028
14 Sep 16	34.27000 -0.16	34.64	33.99	34.53	514,058
13 Sep 16	34.43000 -0.39	34.82	34.00	34.59	518,267
12 Sep 16	34.82000 -0.14	34.94	34.22	34.65	423,977
09 Sep 16	34.96000 -0.87	35.54	34.93	35.45	363,437
08 Sep 16	35.83000 +0.04	36.06	35.63	35.75	238,420
07 Sep 16	35.79000 -0.55	36.46	35.76	36.32	394,218
06 Sep 16	36.34000 -0.29	36.84	36.14	36.63	313,005
02 Sep 16	36.63000 +0.05	36.89	36.47	36.81	173,920
01 Sep 16	36.58000 +0.08	36.78	36.40	36.54	229,251
31 Aug 16	36.50000 -0.68	37.20	36.18	37.15	332,141
30 Aug 16	37.18000 -0.08	37.47	37.03	37.26	207,084
29 Aug 16	37.26000 +0.22	37.37	37.02	37.02	208,164
26 Aug 16	37.04000 -0.60	37.75	36.90	37.63	232,968
25 Aug 16	37.64000 +0.18	37.84	37.32	37.39	236,567
24 Aug 16	37.46000 +0.10	37.69	37.19	37.40	202,378
23 Aug 16	37.36000 +0.45	37.48	36.90	36.99	188,525
22 Aug 16	36.91000 -0.14	37.33	36.72	36.95	281,409
19 Aug 16	37.05000 +0.04	37.47	36.87	36.92	356,033
18 Aug 16	37.01000 -0.01	37.19	36.57	36.98	483,513
17 Aug 16	37.02000 -0.22	37.37	36.88	37.21	390,092
16 Aug 16	37.24000 +0.14	37.41	36.83	37.05	971,987
15 Aug 16	37.10000 -0.23	37.45	37.05	37.35	707,036
12 Aug 16	37.33000 -0.17	37.85	37.05	37.32	464,945
11 Aug 16	37.50000 +0.57	37.61	36.93	36.93	1,605,012
10 Aug 16	36.93000 +0.47	37.09	36.35	36.37	392,972
09 Aug 16	36.46000 -0.07	36.75	36.24	36.64	794,249
08 Aug 16	36.53000 +0.46	36.80	35.94	36.12	231,205
05 Aug 16	36.07000 +0.40	36.52	35.79	35.90	450,594
04 Aug 16	35.67000 +0.51	36.32	35.30	35.42	590,833
03 Aug 16	35.16000 +2.00	35.23	33.45	33.54	797,226
02 Aug 16	33.16000 +0.18	33.31	32.94	33.00	433,537
01 Aug 16	32.98000 +0.16	33.22	32.46	32.81	482,647
29 Jul 16	32.82000 +0.13	32.90	32.46	32.61	415,603
28 Jul 16	32.69000 +0.69	33.18	31.89	32.44	374,225
27 Jul 16	32.00000 +0.29	32.05	31.54	31.69	344,558
26 Jul 16	31.71000 +0.48	31.78	31.26	31.32	253,084
25 Jul 16	31.23000 +0.37	31.26	30.59	30.76	298,291
22 Jul 16	30.86000 +0.32	31.01	29.87	30.46	398,182
21 Jul 16	30.54000 -0.21	31.00	30.43	30.79	219,023
20 Jul 16	30.75000 +0.28	30.77	30.33	30.47	172,789
19 Jul 16	30.47000 +0.49	30.87	30.30	30.30	271,005
18 Jul 16	29.98000 -0.20	30.30	29.83	30.08	218,256
15 Jul 16	30.18000 +0.32	30.19	29.82	30.00	222,717
14 Jul 16	29.86000 +0.21	30.00	29.72	29.88	226,823
13 Jul 16	29.65000 +0.26	29.80	29.41	29.48	192,627
12 Jul 16	29.39000 +0.54	29.62	29.04	29.08	205,126
11 Jul 16	28.85000 +0.73	28.93	28.16	28.28	457,792
08 Jul 16	28.12000 +0.41	28.20	27.26	27.70	645,874
07 Jul 16	27.71000 -0.04	27.95	26.96	27.85	481,405
06 Jul 16	27.75000 +0.01	27.97	27.45	27.56	208,587
05 Jul 16	27.74000 -0.53	28.16	27.65	28.16	219,811
01 Jul 16	28.27000 -0.22	28.67	28.10	28.51	234,300
30 Jun 16	28.49000 +0.35	28.52	28.15	28.25	855,458
29 Jun 16	28.14000 +0.62	28.18	27.65	27.84	191,935
28 Jun 16	27.52000 +0.52	27.87	27.10	27.33	653,524
27 Jun 16	27.00000 -0.71	27.34	26.86	27.34	356,436
24 Jun 16	27.71000 -1.49	28.15	27.12	27.83	660,636
23 Jun 16	29.20000 +0.76	29.21	28.56	28.63	392,225
22 Jun 16	28.44000 -0.49	28.89	28.43	28.88	261,601
21 Jun 16	28.93000 -0.21	29.13	28.63	29.13	285,369
20 Jun 16	29.14000 +0.14	29.63	29.14	29.53	304,951
17 Jun 16	29.00000 -0.04	29.10	28.65	29.10	447,691
16 Jun 16	29.04000 +0.06	29.09	28.38	28.83	266,809
15 Jun 16	28.98000 -0.32	29.42	28.96	29.42	206,728
14 Jun 16	29.30000 +0.43	29.53	28.92	29.02	277,301
13 Jun 16	28.87000 -0.61	29.50	28.79	29.35	227,520
10 Jun 16	29.48000 -0.39	29.83	29.31	29.65	343,780
09 Jun 16	29.87000 -0.30	30.05	29.81	30.03	176,382
08 Jun 16	30.17000 -0.04	30.26	29.94	30.22	192,798
07 Jun 16	30.21000 -0.17	30.58	30.16	30.42	156,514
06 Jun 16	30.38000 +0.35	30.53	30.07	30.07	185,736
03 Jun 16	30.03000 -0.21	30.20	29.91	30.20	226,886
02 Jun 16	30.24000 +0.81	30.25	29.36	29.36	338,296
01 Jun 16	29.43000 +0.28	29.58	29.00	29.04	278,289
31 May 16	29.15000 +0.07	29.46	28.83	29.11	421,046
27 May 16	29.08000 +0.22	29.27	28.73	28.89	234,558
26 May 16	28.86000 +0.02	29.06	28.73	28.87	213,195
25 May 16	28.84000 -0.01	28.98	28.69	28.93	206,326
24 May 16	28.85000 +0.67	28.97	28.16	28.37	335,458
23 May 16	28.18000 -0.41	28.62	28.07	28.56	306,051
20 May 16	28.59000 +0.41	28.89	28.27	28.32	211,699
19 May 16	28.18000 -0.63	28.91	28.07	28.56	169,721
18 May 16	28.81000 +0.22	29.06	28.44	28.54	164,933
17 May 16	28.59000 -0.28	29.09	28.31	28.82	318,654
16 May 16	28.87000 -0.06	29.26	28.57	28.84	221,124
13 May 16	28.93000 -0.43	29.38	28.82	29.28	151,880
12 May 16	29.36000 +0.08	29.56	29.00	29.48	203,573
11 May 16	29.28000 -0.76	30.03	29.25	29.92	174,866
10 May 16	30.04000 +0.77	30.11	29.24	29.34	309,842
09 May 16	29.27000 -0.38	29.80	29.01	29.61	259,847
06 May 16	29.65000 +0.05	29.79	28.90	29.49	302,645
05 May 16	29.60000 +0.09	30.30	29.49	29.61	453,131
04 May 16	29.51000 +0.01	30.20	29.21	29.44	703,770
03 May 16	29.50000 -4.44	33.12	28.43	33.00	1,177,495
02 May 16	33.94000 +0.10	34.09	33.76	33.96	350,403
29 Apr 16	33.84000 -0.22	34.10	33.72	34.02	178,914
28 Apr 16	34.06000 -0.67	34.59	34.02	34.57	146,811
27 Apr 16	34.73000 +0.04	34.94	34.43	34.67	125,798
26 Apr 16	34.69000 +0.23	34.71	34.47	34.61	190,758
25 Apr 16	34.46000 +0.02	34.70	34.26	34.36	226,341
22 Apr 16	34.44000 +0.15	34.53	34.10	34.23	280,032
21 Apr 16	34.29000 -0.89	35.10	34.26	35.10	178,635
20 Apr 16	35.18000 -0.03	35.28	34.91	35.22	198,183
19 Apr 16	35.21000 +0.29	35.35	34.95	35.09	336,089
18 Apr 16	34.92000 +0.20	34.94	34.44	34.62	398,369
15 Apr 16	34.72000 +0.53	34.78	34.12	34.18	269,400
14 Apr 16	34.19000 -0.29	34.56	33.87	34.52	328,576
13 Apr 16	34.48000 +1.19	34.50	33.48	33.62	511,210
12 Apr 16	33.29000 +0.46	33.49	32.77	32.91	319,297
11 Apr 16	32.83000 +0.00	33.11	32.53	32.83	269,182
08 Apr 16	32.83000 +0.13	33.20	32.70	32.88	119,026
07 Apr 16	32.70000 -0.38	33.02	32.51	32.84	146,094
06 Apr 16	33.08000 -0.10	33.19	32.82	33.16	220,149
05 Apr 16	33.18000 -0.30	33.44	32.94	33.27	203,169
04 Apr 16	33.48000 -0.47	33.95	33.42	33.95	280,258
01 Apr 16	33.95000 +0.36	34.00	33.15	33.35	324,208
31 Mar 16	33.59000 -0.39	33.99	33.44	33.91	180,172
30 Mar 16	33.98000 +0.14	34.13	33.85	33.99	268,213
29 Mar 16	33.84000 +1.16	33.84	32.35	32.55	345,552
28 Mar 16	32.68000 +0.43	32.78	32.20	32.35	238,064
24 Mar 16	32.25000 -0.12	32.43	32.00	32.15	171,429
23 Mar 16	32.37000 +0.20	32.66	31.96	32.05	270,632
22 Mar 16	32.17000 -0.14	32.20	31.93	32.10	196,379
21 Mar 16	32.31000 -0.18	32.42	31.85	32.42	152,852
18 Mar 16	32.49000 +0.53	32.51	31.98	32.17	525,110
17 Mar 16	31.96000 +0.99	32.07	30.90	30.97	361,196
16 Mar 16	30.97000 +0.51	31.05	30.31	30.31	264,904
15 Mar 16	30.46000 +0.45	30.47	29.37	29.84	248,887
14 Mar 16	30.01000 -0.21	30.22	29.68	30.05	169,016
11 Mar 16	30.22000 +0.50	30.31	29.80	29.93	215,187
10 Mar 16	29.72000 -0.16	29.97	29.26	29.92	260,544
09 Mar 16	29.88000 +0.55	29.93	29.34	29.46	262,005
08 Mar 16	29.33000 -0.84	30.01	29.32	29.93	388,364
07 Mar 16	30.17000 +0.07	30.22	29.73	30.00	441,867
04 Mar 16	30.10000 +0.29	30.91	29.57	29.81	841,366
03 Mar 16	29.81000 -0.19	30.00	29.70	30.00	352,370
02 Mar 16	30.00000 +0.45	30.00	29.31	29.44	336,765
01 Mar 16	29.55000 +0.30	29.92	29.36	29.48	281,724
29 Feb 16	29.25000 -0.23	29.63	29.21	29.45	304,266
26 Feb 16	29.48000 +0.25	29.56	29.15	29.34	217,650
25 Feb 16	29.23000 +0.01	29.29	29.05	29.22	177,793
24 Feb 16	29.22000 -0.21	29.34	28.86	29.10	152,578
23 Feb 16	29.43000 -0.01	29.67	29.27	29.27	159,949
22 Feb 16	29.44000 +0.20	29.82	29.30	29.50	247,151
19 Feb 16	29.24000 -0.18	29.48	29.08	29.37	156,534
18 Feb 16	29.42000 +0.06	29.57	29.28	29.45	155,202
17 Feb 16	29.36000 +0.14	29.69	29.28	29.36	199,078
16 Feb 16	29.22000 +0.56	29.57	28.65	29.07	270,186
12 Feb 16	28.66000 +0.28	29.14	28.09	28.63	201,575
11 Feb 16	28.38000 -0.51	28.98	28.26	28.42	133,358
10 Feb 16	28.89000 -0.37	29.62	28.86	29.47	192,996
09 Feb 16	29.26000 -0.29	29.59	29.04	29.23	206,195
08 Feb 16	29.55000 +0.65	29.60	28.58	28.62	291,983
05 Feb 16	28.90000 -1.15	30.00	28.59	29.85	259,180
04 Feb 16	30.05000 +1.12	31.10	29.77	29.87	293,813
03 Feb 16	28.93000 +0.34	29.03	28.52	28.87	247,450
02 Feb 16	28.59000 -0.51	28.98	28.46	28.86	205,345
01 Feb 16	29.10000 -0.30	29.30	28.72	29.16	211,565
29 Jan 16	29.40000 +1.19	29.44	28.20	28.28	404,149
28 Jan 16	28.21000 +0.24	28.41	28.03	28.24	228,283
27 Jan 16	27.97000 +0.51	28.16	27.20	27.33	316,095
26 Jan 16	27.46000 +0.62	27.46	26.90	26.99	205,278
25 Jan 16	26.84000 -0.74	27.69	26.75	27.54	185,763
22 Jan 16	27.58000 +0.60	27.61	27.05	27.33	192,105
21 Jan 16	26.98000 -0.45	27.94	26.77	27.58	361,313
20 Jan 16	27.43000 +0.59	27.74	26.15	26.51	287,185
19 Jan 16	26.84000 -0.13	27.40	26.55	27.27	262,352
15 Jan 16	26.97000 +0.07	27.09	25.96	26.21	277,185
14 Jan 16	26.90000 +0.86	27.07	25.93	26.18	214,168
13 Jan 16	26.04000 -0.82	27.10	25.87	27.03	166,246
12 Jan 16	26.86000 -0.04	27.35	26.48	27.09	150,303
11 Jan 16	26.90000 +0.00	27.10	26.47	26.99	174,708
08 Jan 16	26.90000 -0.52	27.71	26.85	27.50	250,385
07 Jan 16	27.42000 -0.92	28.08	27.31	27.85	218,843
06 Jan 16	28.34000 -0.44	28.85	28.02	28.40	265,089
05 Jan 16	28.78000 +0.12	28.88	28.52	28.88	195,060
04 Jan 16	28.66000 -0.20	28.93	28.00	28.28	303,582
31 Dec 15	28.86000 -0.88	29.58	28.51	29.58	312,868
30 Dec 15	29.74000 +0.20	29.94	29.45	29.48	128,330
29 Dec 15	29.54000 +0.26	29.70	29.41	29.48	156,850
28 Dec 15	29.28000 -0.39	29.61	28.98	29.50	135,024
24 Dec 15	29.67000 +0.09	29.88	29.45	29.53	44,747
23 Dec 15	29.58000 +0.33	29.67	29.26	29.41	91,888
22 Dec 15	29.25000 +0.03	29.37	28.92	29.37	186,657
21 Dec 15	29.22000 +0.61	29.26	28.63	28.82	176,322
18 Dec 15	28.61000 -0.51	29.06	28.61	28.99	529,979
17 Dec 15	29.12000 -0.63	29.97	29.10	29.81	202,708
16 Dec 15	29.75000 +0.35	29.86	29.39	29.61	131,742
15 Dec 15	29.40000 +0.18	29.66	29.23	29.44	184,245
14 Dec 15	29.22000 -0.52	29.75	29.12	29.71	228,350
11 Dec 15	29.74000 -0.91	30.30	29.63	30.16	129,874
10 Dec 15	30.65000 -0.19	31.14	30.56	30.82	112,114
09 Dec 15	30.84000 +0.43	30.93	29.97	30.36	333,778
08 Dec 15	30.41000 -0.57	31.02	30.35	30.74	131,818
07 Dec 15	30.98000 -0.19	31.17	30.77	31.03	227,980
04 Dec 15	31.17000 +0.45	31.57	30.70	30.78	342,569
03 Dec 15	30.72000 -0.60	31.61	30.62	31.41	181,888
02 Dec 15	31.32000 -0.78	32.27	31.28	32.10	229,934
01 Dec 15	32.10000 -0.08	32.51	31.98	32.28	176,436
30 Nov 15	32.18000 -0.03	32.78	32.15	32.24	256,725
27 Nov 15	32.21000 -0.01	32.33	31.96	32.20	47,479
25 Nov 15	32.22000 +0.13	32.41	31.99	32.41	127,168
24 Nov 15	32.09000 +0.14	32.14	31.35	31.73	170,515
23 Nov 15	31.95000 +0.06	32.13	31.65	31.92	194,063
20 Nov 15	31.89000 +0.27	31.98	31.54	31.79	184,352
19 Nov 15	31.62000 +0.01	31.65	31.33	31.59	221,653
18 Nov 15	31.61000 +0.51	31.66	30.67	31.18	246,390
17 Nov 15	31.10000 +0.26	31.35	30.73	30.92	314,886
16 Nov 15	30.84000 +0.05	30.89	30.46	30.70	216,168
13 Nov 15	30.79000 +0.14	30.99	30.50	30.50	273,413
12 Nov 15	30.65000 -0.37	31.03	30.59	30.78	255,246
11 Nov 15	31.02000 +0.43	31.10	30.40	30.73	256,650
10 Nov 15	30.59000 -0.02	30.68	30.20	30.46	142,802
09 Nov 15	30.61000 -0.65	31.15	30.49	31.15	129,631
06 Nov 15	31.26000 +0.65	31.29	30.31	30.49	178,178
05 Nov 15	30.61000 -0.02	30.82	30.48	30.69	186,251
04 Nov 15	30.63000 -0.50	31.16	30.56	31.16	162,749
03 Nov 15	31.13000 -0.41	31.61	30.95	31.46	277,668
02 Nov 15	31.54000 +0.56	31.69	30.88	31.09	445,967
30 Oct 15	30.98000 -1.48	33.37	30.73	32.22	361,123
29 Oct 15	32.46000 -0.15	33.06	32.31	32.52	366,673
28 Oct 15	32.61000 +0.78	32.61	31.56	31.88	466,297
27 Oct 15	31.83000 +0.22	31.86	31.40	31.46	387,033
26 Oct 15	31.61000 +0.32	31.82	31.20	31.34	546,921
23 Oct 15	31.29000 +0.72	31.31	30.75	30.81	226,391
22 Oct 15	30.57000 +0.08	30.94	30.33	30.63	280,746
21 Oct 15	30.49000 -0.67	31.41	30.48	31.26	165,792
20 Oct 15	31.16000 -0.07	31.25	31.03	31.18	145,874
19 Oct 15	31.23000 +0.27	31.28	30.86	30.86	156,443
16 Oct 15	30.96000 -0.18	31.25	30.70	31.24	193,765
15 Oct 15	31.14000 +0.63	31.15	30.44	30.69	195,204
14 Oct 15	30.51000 +0.38	30.59	29.96	30.14	235,711
13 Oct 15	30.13000 -0.07	30.47	30.05	30.08	184,451
12 Oct 15	30.20000 +0.42	30.21	29.69	29.80	171,852
09 Oct 15	29.78000 +0.52	29.82	29.11	29.32	191,117
08 Oct 15	29.26000 +0.54	29.30	28.59	28.64	212,161
07 Oct 15	28.72000 -0.63	29.63	28.58	29.50	297,090
06 Oct 15	29.35000 -0.35	29.66	28.09	28.38	383,260
05 Oct 15	29.70000 +1.29	29.76	28.83	28.94	417,076
02 Oct 15	28.41000 +0.64	28.49	27.03	27.44	554,570
01 Oct 15	27.77000 +0.76	27.80	26.87	27.03	760,930
30 Sep 15	27.01000 +0.51	27.04	26.62	26.69	825,548
29 Sep 15	26.50000 +0.01	26.76	26.28	26.59	408,326
28 Sep 15	26.49000 -0.47	26.93	26.35	26.84	315,575
25 Sep 15	26.96000 +0.87	27.03	26.25	26.34	449,939
24 Sep 15	26.09000 -0.30	26.47	25.80	26.19	342,551
23 Sep 15	26.39000 -0.20	26.74	26.25	26.60	288,936
22 Sep 15	26.59000 -0.41	26.90	26.44	26.81	374,391
21 Sep 15	27.00000 +0.31	27.35	26.86	26.86	420,972
18 Sep 15	26.69000 -1.12	27.59	26.63	27.41	505,295
17 Sep 15	27.81000 -0.41	28.33	27.78	28.23	160,998
16 Sep 15	28.22000 +0.87	28.26	27.45	27.45	232,491
15 Sep 15	27.35000 +0.14	27.45	27.05	27.26	317,241
14 Sep 15	27.21000 -0.19	27.58	27.11	27.41	109,713
11 Sep 15	27.40000 +0.01	27.51	27.11	27.39	300,429
10 Sep 15	27.39000 -0.30	27.73	27.22	27.62	187,009
09 Sep 15	27.69000 +0.10	28.05	27.55	27.83	254,996
08 Sep 15	27.59000 +0.38	27.74	27.42	27.48	210,953
04 Sep 15	27.21000 -0.45	27.57	27.15	27.26	143,801
03 Sep 15	27.66000 +0.02	27.88	27.56	27.67	211,614
02 Sep 15	27.64000 +0.15	27.88	27.50	27.80	271,301
01 Sep 15	27.49000 -1.17	28.42	27.37	28.19	246,918
31 Aug 15	28.66000 -0.06	28.79	28.43	28.53	215,577
28 Aug 15	28.72000 +0.14	28.78	28.46	28.54	225,111
27 Aug 15	28.58000 +0.50	28.80	27.97	28.35	269,019
26 Aug 15	28.08000 +0.80	28.12	27.38	27.72	289,955
25 Aug 15	27.28000 -0.43	28.41	27.25	28.39	263,144
24 Aug 15	27.71000 -1.03	28.51	27.00	27.76	400,180
21 Aug 15	28.74000 -0.67	29.34	28.50	28.90	493,222
20 Aug 15	29.41000 -0.64	30.12	29.36	29.77	242,238
19 Aug 15	30.05000 -0.40	30.38	29.74	30.27	243,951
18 Aug 15	30.45000 -0.33	30.80	30.30	30.71	181,190
17 Aug 15	30.78000 +0.42	30.89	29.84	30.27	421,376
14 Aug 15	30.36000 +0.77	30.49	29.63	29.63	806,232
13 Aug 15	29.59000 +0.05	29.73	29.27	29.66	247,737
12 Aug 15	29.54000 -0.26	29.73	29.01	29.57	222,187
11 Aug 15	29.80000 -0.59	30.21	29.65	30.21	172,034
10 Aug 15	30.39000 +0.58	30.41	29.71	29.89	258,420
07 Aug 15	29.81000 -0.36	30.33	29.65	30.04	217,321
06 Aug 15	30.17000 -0.01	30.28	29.87	30.21	247,453
05 Aug 15	30.18000 -0.72	31.08	29.99	31.08	379,471
04 Aug 15	30.90000 +0.22	31.13	30.66	30.66	328,616
03 Aug 15	30.68000 -0.55	31.24	30.56	31.22	324,622
31 Jul 15	31.23000 +0.70	31.76	30.49	30.69	478,303
30 Jul 15	30.53000 +0.37	30.69	29.05	29.62	597,635
29 Jul 15	30.16000 +0.74	30.77	29.17	29.39	354,375
28 Jul 15	29.42000 +0.44	29.51	28.52	29.10	392,874
27 Jul 15	28.98000 +0.20	29.07	28.31	28.66	902,841
24 Jul 15	28.78000 -0.22	29.04	28.60	28.93	378,587
23 Jul 15	29.00000 -0.05	29.39	28.87	29.16	347,654
22 Jul 15	29.05000 +0.00	29.07	28.83	28.91	197,617
21 Jul 15	29.05000 -0.10	29.43	28.96	29.10	162,797
20 Jul 15	29.15000 -0.18	29.35	29.06	29.35	164,867
17 Jul 15	29.33000 -0.03	29.33	29.17	29.32	224,456
16 Jul 15	29.36000 +0.12	29.64	29.33	29.34	194,017
15 Jul 15	29.24000 -0.26	29.54	29.18	29.48	219,878
14 Jul 15	29.50000 +0.07	29.66	29.24	29.40	318,695
13 Jul 15	29.43000 +0.26	29.57	29.17	29.34	251,863
10 Jul 15	29.17000 +0.28	29.26	29.06	29.08	201,376
09 Jul 15	28.89000 -0.31	29.51	28.87	29.38	208,277
08 Jul 15	29.20000 -0.19	29.48	28.91	29.20	397,082
07 Jul 15	29.39000 -0.22	29.61	29.18	29.61	327,877
06 Jul 15	29.61000 +0.09	29.63	29.32	29.36	322,976
02 Jul 15	29.52000 -0.03	29.69	29.39	29.69	202,376
01 Jul 15	29.55000 +0.12	29.93	29.47	29.72	289,623
30 Jun 15	29.43000 -0.03	29.77	29.27	29.77	435,968
29 Jun 15	29.46000 -0.69	30.18	29.42	29.95	229,646
26 Jun 15	30.15000 +0.02	30.39	30.08	30.23	1,275,178
25 Jun 15	30.13000 +0.01	30.23	29.89	30.23	385,430
24 Jun 15	30.12000 -0.60	30.73	30.11	30.65	241,246
23 Jun 15	30.72000 +0.05	30.81	30.47	30.71	306,624
22 Jun 15	30.67000 -0.14	31.03	30.64	30.90	179,851
19 Jun 15	30.81000 +0.11	30.95	30.50	30.70	461,723
18 Jun 15	30.70000 -0.06	30.96	30.57	30.86	336,930
17 Jun 15	30.76000 -0.50	31.56	30.65	31.33	314,286
16 Jun 15	31.26000 +0.00	31.63	30.92	31.28	292,407
15 Jun 15	31.26000 -0.24	31.34	30.93	31.20	285,769
12 Jun 15	31.50000 -0.26	31.80	31.38	31.71	268,258
11 Jun 15	31.76000 -0.03	31.96	31.55	31.80	253,001
10 Jun 15	31.79000 +0.10	32.22	31.70	31.89	300,740
09 Jun 15	31.69000 -0.10	31.99	31.64	31.83	135,187
08 Jun 15	31.79000 -0.31	32.13	31.75	32.12	261,233
05 Jun 15	32.10000 -0.03	32.25	31.88	32.13	164,602
04 Jun 15	32.13000 -0.51	32.59	31.89	32.47	313,261
03 Jun 15	32.64000 +0.49	32.90	32.17	32.17	356,834
02 Jun 15	32.15000 -0.12	32.54	32.12	32.13	248,315
01 Jun 15	32.27000 +0.31	32.53	31.86	32.12	493,927
29 May 15	31.96000 -0.16	32.26	31.66	32.10	283,877
28 May 15	32.12000 +0.01	32.26	31.86	32.09	275,392
27 May 15	32.11000 +0.07	32.37	31.97	32.13	231,408
26 May 15	32.04000 -0.01	32.23	31.91	32.00	320,096
22 May 15	32.05000 +0.00	32.11	31.68	32.10	1,084,655
21 May 15	32.05000 +0.10	32.31	31.90	32.00	694,547
20 May 15	31.95000 -0.48	32.69	31.95	32.37	801,337
19 May 15	32.43000 -0.70	33.18	32.27	33.13	774,672
18 May 15	33.13000 -0.20	33.28	32.84	32.93	634,957
15 May 15	33.33000 -0.21	33.62	32.99	33.58	529,817
14 May 15	33.54000 +0.40	33.55	33.11	33.14	339,542
13 May 15	33.14000 +0.04	33.54	33.04	33.10	597,422
12 May 15	33.10000 -0.03	33.29	32.70	33.08	579,905
11 May 15	33.13000 +0.33	33.56	32.67	32.76	672,179
08 May 15	32.80000 +0.24	32.99	32.58	32.85	604,894
07 May 15	32.56000 -0.23	33.00	32.35	32.77	666,530
06 May 15	32.79000 +0.78	32.81	31.78	31.84	919,554
05 May 15	32.01000 +1.40	33.20	31.79	33.14	2,888,911
04 May 15	30.61000 +0.32	31.24	30.00	30.23	1,356,009
01 May 15	30.29000 +3.82	30.49	27.77	27.98	1,150,000
30 Apr 15	26.47000 -0.03	26.73	25.99	26.38	621,344
29 Apr 15	26.50000 -0.09	26.68	26.29	26.49	314,591
28 Apr 15	26.59000 +0.09	26.67	26.26	26.46	336,728
27 Apr 15	26.50000 -0.19	27.06	26.40	26.75	409,365
24 Apr 15	26.69000 -0.24	27.04	26.55	26.88	700,590
23 Apr 15	26.93000 -0.55	27.16	26.48	26.97	1,195,315
22 Apr 15	27.48000 +0.41	27.74	27.00	27.16	588,685
21 Apr 15	27.07000 -0.32	27.41	26.98	27.41	203,491
20 Apr 15	27.39000 +0.31	27.51	27.07	27.21	131,774
17 Apr 15	27.08000 -0.24	27.32	26.94	27.12	263,005
16 Apr 15	27.32000 -0.30	27.66	27.19	27.57	370,000
15 Apr 15	27.62000 +0.09	27.86	27.48	27.56	228,183
14 Apr 15	27.53000 -0.02	27.60	27.45	27.54	280,980
13 Apr 15	27.55000 +0.11	27.81	27.43	27.43	140,788
10 Apr 15	27.44000 -0.05	27.64	27.37	27.60	211,043
09 Apr 15	27.49000 -0.20	28.00	27.30	27.65	303,401
08 Apr 15	27.69000 +0.00	27.95	27.42	27.70	376,350
07 Apr 15	27.69000 -0.31	28.16	27.65	28.00	597,947
06 Apr 15	28.00000 +0.21	28.19	27.57	27.65	318,315
02 Apr 15	27.79000 +0.13	28.23	27.61	27.68	359,837
01 Apr 15	27.66000 +0.03	27.80	27.38	27.55	424,029
31 Mar 15	27.63000 -0.35	28.00	27.58	27.79	338,889
30 Mar 15	27.98000 -0.44	28.63	27.95	28.49	443,354
27 Mar 15	28.42000 -0.07	28.82	27.73	28.54	516,796
26 Mar 15	28.49000 +0.04	28.62	28.12	28.38	309,966
25 Mar 15	28.45000 -0.26	28.84	28.39	28.80	353,361
24 Mar 15	28.71000 +0.46	28.98	28.09	28.25	576,230
23 Mar 15	28.25000 +0.32	28.26	27.73	27.83	578,293
20 Mar 15	27.93000 +0.80	27.97	27.27	27.35	708,093
19 Mar 15	27.13000 +0.12	27.55	26.92	27.35	369,016
18 Mar 15	27.01000 +0.49	27.03	26.38	26.42	472,636
17 Mar 15	26.52000 +0.21	26.57	26.10	26.25	321,526
16 Mar 15	26.31000 +0.12	26.51	26.15	26.30	272,038
13 Mar 15	26.19000 -0.69	26.87	25.99	26.87	332,740
12 Mar 15	26.88000 +0.29	27.49	26.63	26.75	321,224
11 Mar 15	26.59000 -0.11	26.78	26.29	26.71	681,973
10 Mar 15	26.70000 -0.46	27.00	26.60	26.91	540,152
09 Mar 15	27.16000 -0.04	27.31	26.94	27.25	278,929
06 Mar 15	27.20000 -0.32	27.68	27.10	27.25	263,316
05 Mar 15	27.52000 -0.02	27.62	27.18	27.60	205,215
04 Mar 15	27.54000 -0.30	27.72	27.39	27.72	289,602
03 Mar 15	27.84000 -0.16	28.00	27.50	27.77	288,752
02 Mar 15	28.00000 -0.14	28.49	27.93	28.13	293,510
27 Feb 15	28.14000 -0.29	28.56	27.93	28.45	362,201
26 Feb 15	28.43000 +0.14	28.62	28.24	28.24	258,993
25 Feb 15	28.29000 +0.31	28.30	27.68	27.90	304,398
24 Feb 15	27.98000 +0.68	28.15	27.17	27.38	420,060
23 Feb 15	27.30000 +0.38	27.33	26.48	26.84	424,404
20 Feb 15	26.92000 +0.43	26.93	25.93	26.50	385,405
19 Feb 15	26.49000 +0.54	26.53	25.77	25.88	325,946
18 Feb 15	25.95000 +0.51	25.98	25.21	25.36	331,907
17 Feb 15	25.44000 -0.29	26.07	25.34	25.78	296,684
13 Feb 15	25.73000 +0.18	25.86	25.18	25.52	629,332
12 Feb 15	25.55000 +0.30	25.72	25.13	25.37	278,308
11 Feb 15	25.25000 +0.37	25.34	24.43	24.81	300,246
10 Feb 15	24.88000 -0.18	25.27	24.76	25.27	256,833
09 Feb 15	25.06000 -0.01	25.50	24.93	24.95	219,091
06 Feb 15	25.07000 -0.38	25.67	24.63	25.44	417,194
05 Feb 15	25.45000 +2.10	25.61	22.27	22.77	638,032
04 Feb 15	23.35000 -0.36	23.57	23.24	23.52	412,295
03 Feb 15	23.71000 +0.59	23.97	23.20	23.28	275,655
02 Feb 15	23.12000 +0.71	23.15	22.24	22.51	490,324
30 Jan 15	22.41000 -0.48	22.87	22.34	22.68	377,158
29 Jan 15	22.89000 +0.19	23.01	22.28	22.70	571,418
28 Jan 15	22.70000 -0.45	23.26	22.55	23.26	479,498
27 Jan 15	23.15000 -0.77	23.88	23.06	23.78	536,958
26 Jan 15	23.92000 +0.38	24.02	23.38	23.46	244,466
23 Jan 15	23.54000 +0.04	23.69	23.34	23.43	384,741
22 Jan 15	23.50000 +0.16	23.59	23.22	23.38	443,575
21 Jan 15	23.34000 -0.05	23.53	23.16	23.29	416,627
20 Jan 15	23.39000 -0.61	24.00	23.08	24.00	583,418
16 Jan 15	24.00000 +0.20	24.01	23.61	23.73	182,227
15 Jan 15	23.80000 -0.29	24.42	23.63	24.21	340,440
14 Jan 15	24.09000 -0.07	24.22	23.77	23.86	367,506
13 Jan 15	24.16000 +0.08	24.58	23.74	24.32	529,003
12 Jan 15	24.08000 +0.23	24.34	23.65	23.77	453,457
09 Jan 15	23.85000 +0.39	23.88	23.22	23.50	293,078
08 Jan 15	23.46000 +0.40	23.54	23.10	23.27	371,857
07 Jan 15	23.06000 +0.00	23.26	22.83	23.22	336,752
06 Jan 15	23.06000 -0.43	23.73	22.93	23.51	540,847
05 Jan 15	23.49000 -0.87	24.32	23.34	24.17	385,959
02 Jan 15	24.36000 -0.05	24.48	23.76	24.48	373,108
31 Dec 14	24.41000 -0.18	24.71	24.38	24.71	273,003
30 Dec 14	24.59000 +0.17	24.62	24.22	24.33	233,473
29 Dec 14	24.42000 +0.33	24.51	24.09	24.10	260,594
26 Dec 14	24.09000 +0.00	24.42	23.98	24.14	165,259
24 Dec 14	24.09000 -0.03	24.29	23.81	24.23	137,957
23 Dec 14	24.12000 +0.37	24.27	23.76	23.84	191,916
22 Dec 14	23.75000 +0.47	23.77	23.20	23.28	265,961
19 Dec 14	23.28000 -0.17	23.57	23.16	23.38	810,439
18 Dec 14	23.45000 +0.53	23.62	22.88	23.24	436,914
17 Dec 14	22.92000 +0.66	22.97	21.91	22.24	291,613
16 Dec 14	22.26000 -0.38	22.87	22.18	22.64	526,184
15 Dec 14	22.64000 +0.29	22.71	22.20	22.45	554,140
12 Dec 14	22.35000 +0.04	22.50	21.86	22.03	445,384
11 Dec 14	22.31000 +0.13	22.47	22.21	22.27	528,313
10 Dec 14	22.18000 -1.06	23.25	22.13	23.14	314,927
09 Dec 14	23.24000 +0.84	23.25	22.16	22.16	500,360
08 Dec 14	22.40000 -0.22	22.58	22.27	22.58	621,919
05 Dec 14	22.62000 +0.20	22.70	22.39	22.39	748,412
04 Dec 14	22.42000 +0.18	22.55	22.12	22.20	1,468,475
03 Dec 14	22.24000 +0.28	22.42	21.79	21.97	1,660,445
02 Dec 14	21.96000 +0.26	22.08	21.66	21.72	249,646
01 Dec 14	21.70000 +0.00	21.87	21.60	21.60	576,795
28 Nov 14	21.70000 -0.29	21.93	21.67	21.93	173,030
26 Nov 14	21.99000 -0.18	22.29	21.93	22.18	278,040
25 Nov 14	22.17000 +0.26	22.40	21.94	21.98	227,880
24 Nov 14	21.91000 +0.33	22.04	21.54	21.61	141,492
21 Nov 14	21.58000 +0.27	21.83	21.47	21.68	182,881
20 Nov 14	21.31000 +0.42	21.36	20.81	20.81	158,548
19 Nov 14	20.89000 -0.63	21.44	20.85	21.44	163,730
18 Nov 14	21.52000 -0.07	21.90	21.35	21.62	248,261
17 Nov 14	21.59000 +0.09	21.75	21.24	21.42	340,317
14 Nov 14	21.50000 +0.25	21.64	21.15	21.28	370,504
13 Nov 14	21.25000 -0.32	21.81	21.18	21.61	406,195
12 Nov 14	21.57000 +0.18	21.64	21.29	21.30	432,345
11 Nov 14	21.39000 -0.09	21.65	21.19	21.48	617,191
10 Nov 14	21.48000 -0.03	21.68	21.34	21.57	251,553
07 Nov 14	21.51000 +0.03	21.58	21.36	21.49	274,163
06 Nov 14	21.48000 +0.14	21.58	21.16	21.38	267,522
05 Nov 14	21.34000 +0.62	21.58	21.04	21.28	428,955
04 Nov 14	20.72000 -0.22	21.06	20.69	20.85	352,783
03 Nov 14	20.94000 -0.06	21.24	20.87	21.05	448,164
31 Oct 14	21.00000 -0.25	21.22	20.12	20.57	675,467
30 Oct 14	21.25000 -1.39	21.81	21.18	21.61	1,503,742
29 Oct 14	22.64000 +0.07	23.07	22.57	22.64	376,262
28 Oct 14	22.57000 +0.64	22.58	21.94	21.97	378,431
27 Oct 14	21.93000 -0.43	22.20	21.79	22.20	277,701
24 Oct 14	22.36000 -0.04	22.56	22.26	22.44	175,338
23 Oct 14	22.40000 +0.20	22.63	22.27	22.35	279,240
22 Oct 14	22.20000 -0.17	22.76	22.18	22.47	304,852
21 Oct 14	22.37000 +0.37	22.52	22.02	22.03	545,790
20 Oct 14	22.00000 -0.50	22.77	21.93	22.44	276,374
17 Oct 14	22.50000 -0.22	23.13	22.25	23.04	432,545
16 Oct 14	22.72000 +0.32	22.93	22.06	22.06	296,194
15 Oct 14	22.40000 +0.60	22.47	21.38	21.61	269,090
14 Oct 14	21.80000 +0.12	22.17	21.68	21.68	271,400
13 Oct 14	21.68000 -0.08	22.07	21.65	21.77	277,153
10 Oct 14	21.76000 -1.27	22.96	21.70	22.85	358,391
09 Oct 14	23.03000 -0.92	23.87	23.00	23.87	439,325
08 Oct 14	23.95000 +0.56	23.97	23.05	23.34	214,742
07 Oct 14	23.39000 -0.09	23.50	23.21	23.31	275,383
06 Oct 14	23.48000 -0.03	23.73	23.40	23.55	182,130
03 Oct 14	23.51000 -0.12	23.98	23.51	23.86	204,711
02 Oct 14	23.63000 -0.05	23.93	23.54	23.67	227,062
01 Oct 14	23.68000 -0.36	24.25	23.67	24.02	286,205
30 Sep 14	24.04000 -0.10	24.34	23.91	24.09	355,220
29 Sep 14	24.14000 -0.26	24.31	23.85	24.12	313,464
26 Sep 14	24.40000 +0.16	24.52	24.07	24.25	213,763
25 Sep 14	24.24000 -0.47	24.73	24.09	24.70	222,589
24 Sep 14	24.71000 -0.02	24.81	24.48	24.71	178,024
23 Sep 14	24.73000 -0.12	24.99	24.66	24.81	275,830
22 Sep 14	24.85000 -0.81	25.58	24.83	25.58	278,923
19 Sep 14	25.66000 -0.52	26.40	25.58	26.17	380,200
18 Sep 14	26.18000 +0.29	26.24	25.86	25.96	279,300
17 Sep 14	25.89000 -0.10	26.08	25.69	25.92	169,200
16 Sep 14	25.99000 -0.14	26.19	25.85	26.10	236,400
15 Sep 14	26.13000 -0.38	26.95	25.96	26.50	281,400
12 Sep 14	26.51000 -0.52	27.16	26.43	26.96	170,900
11 Sep 14	27.03000 +0.32	27.04	26.45	26.55	174,900
10 Sep 14	26.71000 -0.01	26.96	26.44	26.69	196,400
09 Sep 14	26.72000 -0.52	27.37	26.63	27.21	255,100
08 Sep 14	27.24000 +0.01	27.46	27.16	27.18	142,100
05 Sep 14	27.23000 -0.34	27.50	27.19	27.44	302,300
04 Sep 14	27.57000 +0.19	27.86	27.29	27.39	336,200
03 Sep 14	27.38000 -0.31	27.87	27.30	27.87	203,900
02 Sep 14	27.69000 +0.31	27.82	27.36	27.46	154,000
29 Aug 14	27.38000 -0.09	27.62	27.18	27.54	114,300
28 Aug 14	27.47000 -0.03	27.66	27.26	27.44	223,400
27 Aug 14	27.50000 -0.14	27.72	27.39	27.60	185,800
26 Aug 14	27.64000 +0.10	27.82	27.46	27.53	281,200
25 Aug 14	27.54000 +0.48	27.64	27.16	27.22	407,300
22 Aug 14	27.06000 +0.06	27.13	26.87	26.99	276,800
21 Aug 14	27.00000 -0.15	27.22	26.79	27.10	627,300
20 Aug 14	27.15000 -0.21	27.41	27.11	27.31	306,700
19 Aug 14	27.36000 +0.02	27.45	27.34	27.36	427,300
18 Aug 14	27.34000 +0.34	27.45	27.15	27.21	588,200
15 Aug 14	27.00000 +0.14	27.25	26.79	27.06	514,800
14 Aug 14	26.86000 +0.20	26.94	26.58	26.74	508,800
13 Aug 14	26.66000 +0.00	26.96	26.59	26.76	613,200
12 Aug 14	26.66000 -0.19	27.06	26.64	26.85	315,700
11 Aug 14	26.85000 +0.32	27.15	26.50	26.70	777,700
08 Aug 14	26.53000 -0.09	26.75	26.49	26.61	351,700
07 Aug 14	26.62000 -0.06	26.86	26.49	26.80	223,200
06 Aug 14	26.68000 +0.00	26.77	26.46	26.54	317,600
05 Aug 14	26.68000 -0.02	26.82	26.38	26.65	517,800
04 Aug 14	26.70000 +0.07	26.75	26.50	26.72	403,400
01 Aug 14	26.63000 -0.21	26.93	26.57	26.86	401,100
31 Jul 14	26.84000 -0.14	27.07	26.64	26.81	654,600
30 Jul 14	26.98000 +0.04	27.17	26.85	27.06	228,300
29 Jul 14	26.94000 -0.05	27.23	26.80	27.05	342,100
28 Jul 14	26.99000 -0.18	27.26	26.91	27.15	424,000
25 Jul 14	27.17000 +0.12	27.44	26.70	26.89	464,800
24 Jul 14	27.05000 -0.24	27.36	26.17	26.79	757,200
23 Jul 14	27.29000 -0.30	27.69	27.18	27.49	450,900
22 Jul 14	27.59000 +0.11	28.04	27.55	27.61	432,600
21 Jul 14	27.48000 -0.15	27.67	27.24	27.44	264,100
18 Jul 14	27.63000 +0.45	27.73	27.16	27.16	300,200
17 Jul 14	27.18000 -0.28	27.59	27.10	27.29	251,900
16 Jul 14	27.46000 +0.13	27.87	27.45	27.54	313,000
15 Jul 14	27.33000 -0.23	27.84	27.26	27.55	193,000
14 Jul 14	27.56000 +0.55	27.69	27.08	27.30	236,700
11 Jul 14	27.01000 +0.02	27.12	26.65	26.92	271,400
10 Jul 14	26.99000 -0.06	27.34	26.48	26.60	690,800
09 Jul 14	27.05000 -0.43	27.40	26.93	27.39	513,800
08 Jul 14	27.48000 -0.29	27.83	27.38	27.69	391,200
07 Jul 14	27.77000 -0.42	28.07	27.53	28.07	383,600
03 Jul 14	28.19000 +0.02	28.50	28.12	28.27	146,300
02 Jul 14	28.17000 -0.24	28.58	28.08	28.29	292,700
01 Jul 14	28.41000 +0.19	28.80	28.16	28.24	337,900
30 Jun 14	28.22000 +0.56	28.22	27.45	27.60	476,800
27 Jun 14	27.66000 +0.25	27.67	27.23	27.23	1,008,900
26 Jun 14	27.41000 +0.25	27.42	26.89	27.22	232,500
25 Jun 14	27.16000 +0.43	27.16	26.55	26.55	377,100
24 Jun 14	26.73000 -0.46	27.29	26.69	27.20	1,178,400
23 Jun 14	27.19000 -0.86	28.26	27.14	28.13	587,800
20 Jun 14	28.05000 +0.70	28.22	27.31	27.31	7,504,200
19 Jun 14	27.35000 -0.11	27.56	27.17	27.50	451,000
18 Jun 14	27.46000 +0.02	27.63	27.25	27.44	347,900
17 Jun 14	27.44000 -0.06	27.71	27.39	27.48	536,600
16 Jun 14	27.50000 +0.01	27.55	27.18	27.44	354,500
13 Jun 14	27.49000 -0.85	28.30	27.41	28.26	484,900
12 Jun 14	28.34000 -0.12	28.55	28.20	28.43	241,400
11 Jun 14	28.46000 -0.30	28.72	28.25	28.55	268,700
10 Jun 14	28.76000 +0.13	28.79	28.21	28.60	280,900
09 Jun 14	28.63000 +0.61	28.72	27.98	28.00	267,800
06 Jun 14	28.02000 +0.53	28.03	27.42	27.63	283,900
05 Jun 14	27.49000 +0.55	27.56	26.73	26.97	187,600
04 Jun 14	26.94000 +0.33	27.10	26.49	26.58	300,700
03 Jun 14	26.61000 -0.07	26.66	26.25	26.62	328,600
02 Jun 14	26.68000 -0.02	26.87	26.37	26.77	279,300
30 May 14	26.70000 -0.19	26.93	26.57	26.89	362,700
29 May 14	26.89000 -0.06	27.02	26.51	26.91	397,500
28 May 14	26.95000 +0.08	27.15	26.46	26.75	319,900
27 May 14	26.87000 +0.57	26.95	26.34	26.44	315,900
23 May 14	26.30000 +0.60	26.33	25.67	25.76	309,500
22 May 14	25.70000 -0.13	25.98	25.52	25.80	313,000
21 May 14	25.83000 +0.30	25.95	25.41	25.70	298,500
20 May 14	25.53000 -0.52	26.02	25.38	26.01	384,700
19 May 14	26.05000 +0.38	26.11	25.56	25.65	313,900
16 May 14	25.67000 +0.15	25.73	25.35	25.59	447,600
15 May 14	25.52000 +0.30	25.61	24.90	25.05	597,500
14 May 14	25.22000 -0.51	25.82	25.16	25.72	440,400
13 May 14	25.73000 -0.28	26.13	25.62	26.04	458,100
12 May 14	26.01000 +0.76	26.13	25.40	25.74	750,200
09 May 14	25.25000 +0.25	25.36	24.78	24.88	446,300
08 May 14	25.00000 +0.10	25.36	24.73	24.79	832,600
07 May 14	24.90000 +0.19	24.94	24.51	24.83	593,400
06 May 14	24.71000 -0.09	24.82	24.54	24.77	457,500
05 May 14	24.80000 +0.09	24.83	24.28	24.62	452,000
02 May 14	24.71000 +0.23	24.93	24.47	24.55	489,300
01 May 14	24.48000 -0.96	25.45	24.33	25.45	930,700
30 Apr 14	25.44000 +0.07	25.55	24.63	25.33	828,500
29 Apr 14	25.37000 +0.15	25.56	25.28	25.33	1,185,600
28 Apr 14	25.22000 +0.12	25.54	24.88	25.26	851,800
25 Apr 14	25.10000 -0.11	25.15	24.71	25.08	763,900
24 Apr 14	25.21000 +0.36	25.62	24.25	24.59	1,247,600
23 Apr 14	24.85000 -1.45	26.36	24.83	26.27	1,101,800
22 Apr 14	26.30000 +0.58	26.37	25.63	25.72	820,900
21 Apr 14	25.72000 +0.14	25.84	25.48	25.62	509,500
17 Apr 14	25.58000 +0.21	25.85	24.99	25.37	1,083,400
16 Apr 14	25.37000 +0.03	25.70	24.80	25.63	1,161,200
15 Apr 14	25.34000 -3.23	26.77	24.85	25.59	2,565,700
14 Apr 14	28.57000 -0.20	29.15	28.40	29.15	385,000
11 Apr 14	28.77000 -0.46	29.26	28.69	28.90	532,000
10 Apr 14	29.23000 -0.28	29.68	29.14	29.46	654,700
09 Apr 14	29.51000 +0.07	29.64	29.17	29.60	565,400
08 Apr 14	29.44000 +0.49	29.66	28.93	28.93	457,800
07 Apr 14	28.95000 -0.60	29.57	28.63	29.43	445,400
04 Apr 14	29.55000 -0.50	30.56	29.46	30.31	556,600
03 Apr 14	30.05000 +0.03	30.18	29.94	30.09	347,800
02 Apr 14	30.02000 +0.70	30.10	29.17	29.43	475,000
01 Apr 14	29.32000 +0.77	29.37	28.56	28.64	420,700
31 Mar 14	28.55000 +0.75	28.60	27.81	28.01	317,700
28 Mar 14	27.80000 +0.11	28.27	27.67	27.72	229,500
27 Mar 14	27.69000 -0.24	28.13	27.59	28.10	239,000
26 Mar 14	27.93000 -0.94	29.13	27.92	29.10	413,600
25 Mar 14	28.87000 +0.05	29.13	28.47	28.98	787,600
24 Mar 14	28.82000 -0.09	29.12	28.56	28.96	423,500
21 Mar 14	28.91000 -0.30	29.38	28.83	29.29	581,400
20 Mar 14	29.21000 +0.20	29.33	28.88	28.96	441,100
19 Mar 14	29.01000 -0.39	29.52	28.89	29.36	340,300
18 Mar 14	29.40000 +0.18	29.60	29.20	29.29	212,800
17 Mar 14	29.22000 +0.03	29.86	29.19	29.40	456,000
14 Mar 14	29.19000 -0.23	29.78	29.17	29.27	314,200
13 Mar 14	29.42000 -0.27	29.94	29.30	29.83	229,400
12 Mar 14	29.69000 -0.31	30.04	29.42	29.73	435,600
11 Mar 14	30.00000 -0.31	30.43	29.87	30.31	371,400
10 Mar 14	30.31000 -0.17	30.68	30.30	30.51	255,700
07 Mar 14	30.48000 +0.07	31.02	30.32	30.51	393,600
06 Mar 14	30.41000 +0.41	30.52	30.10	30.20	242,100
05 Mar 14	30.00000 -0.41	30.51	29.96	30.37	735,300
04 Mar 14	30.41000 +0.42	30.94	30.40	30.45	782,000
03 Mar 14	29.99000 -0.42	30.22	29.56	30.10	734,000
28 Feb 14	30.41000 -0.30	30.86	30.33	30.78	733,300
27 Feb 14	30.71000 +0.01	30.83	30.51	30.59	392,200
26 Feb 14	30.70000 +0.28	31.07	30.32	30.54	294,500
25 Feb 14	30.42000 -0.15	30.70	29.91	30.58	405,500
24 Feb 14	30.57000 -0.58	31.51	30.55	31.17	313,300
21 Feb 14	31.15000 +0.19	31.28	30.75	31.04	413,900
20 Feb 14	30.96000 +0.25	31.00	30.64	30.80	296,400
19 Feb 14	30.71000 -0.76	31.30	30.71	31.30	211,300
18 Feb 14	31.47000 -0.19	31.65	31.24	31.65	176,800
14 Feb 14	31.66000 +0.04	31.71	31.20	31.59	156,100
13 Feb 14	31.62000 +0.33	31.69	31.00	31.00	223,900
12 Feb 14	31.29000 +0.06	31.71	31.16	31.20	281,500
11 Feb 14	31.23000 +0.35	31.33	30.80	30.82	144,300
10 Feb 14	30.88000 -0.30	31.22	30.62	31.20	286,000
07 Feb 14	31.18000 +0.39	31.32	30.96	30.99	273,800
06 Feb 14	30.79000 +0.09	31.06	30.66	30.81	267,900
05 Feb 14	30.70000 -0.14	31.00	30.39	30.71	243,100
04 Feb 14	30.84000 +0.65	30.93	29.91	30.27	519,700
03 Feb 14	30.19000 -1.45	31.85	30.12	31.45	647,400
31 Jan 14	31.64000 -1.20	32.45	31.54	32.17	436,700
30 Jan 14	32.84000 +0.79	33.31	32.00	32.23	281,600
29 Jan 14	32.05000 -0.55	32.69	31.94	32.35	225,600
28 Jan 14	32.60000 +0.19	32.81	32.14	32.35	272,400
27 Jan 14	32.41000 -0.55	33.09	31.84	33.00	295,900
24 Jan 14	32.96000 -1.94	34.56	32.78	34.55	367,100
23 Jan 14	34.90000 -0.67	35.62	34.79	35.45	221,600
22 Jan 14	35.57000 +0.37	35.73	35.09	35.20	155,500
21 Jan 14	35.20000 +0.16	35.32	34.60	35.32	193,400
17 Jan 14	35.04000 +0.09	35.21	34.75	34.82	130,100
16 Jan 14	34.95000 -0.40	35.47	34.74	35.23	283,700
15 Jan 14	35.35000 +1.03	35.43	34.32	34.44	278,500
14 Jan 14	34.32000 +0.17	34.36	34.06	34.22	299,400
13 Jan 14	34.15000 -0.67	34.98	33.93	34.68	270,200
10 Jan 14	34.82000 +0.42	34.98	34.00	34.47	267,200
09 Jan 14	34.40000 -0.05	34.73	34.04	34.48	159,000
08 Jan 14	34.45000 +0.13	34.97	34.16	34.32	211,000
07 Jan 14	34.32000 +0.54	34.58	33.84	33.90	185,400
06 Jan 14	33.78000 -0.35	34.54	33.70	34.40	161,300
03 Jan 14	34.13000 +0.72	34.33	33.41	33.41	207,200
02 Jan 14	33.41000 -0.73	34.27	33.28	34.14	299,000
31 Dec 13	34.14000 -0.30	34.56	34.08	34.45	151,000
30 Dec 13	34.44000 +0.07	34.71	34.16	34.34	136,100
27 Dec 13	34.37000 +0.09	34.44	33.90	34.44	134,700
26 Dec 13	34.28000 -0.02	34.76	34.00	34.36	160,200
24 Dec 13	34.30000 +0.35	34.41	33.76	33.94	82,300
23 Dec 13	33.95000 +0.73	34.00	33.05	33.30	150,100
20 Dec 13	33.22000 +0.42	33.48	32.59	32.85	461,700
19 Dec 13	32.80000 -0.88	33.81	32.32	33.64	266,000
18 Dec 13	33.68000 +0.77	33.68	32.76	32.92	151,400
17 Dec 13	32.91000 +0.02	33.06	32.42	32.83	125,400
16 Dec 13	32.89000 +0.71	33.03	32.13	32.37	162,800
13 Dec 13	32.18000 +0.07	32.43	31.90	32.14	302,800
12 Dec 13	32.11000 +0.12	32.34	31.93	31.99	147,200
11 Dec 13	31.99000 -0.69	32.80	31.89	32.79	230,000
10 Dec 13	32.68000 -0.60	33.47	32.65	33.17	204,700
09 Dec 13	33.28000 -0.37	33.85	33.16	33.74	119,700
06 Dec 13	33.65000 +0.45	33.94	33.24	33.35	123,200
05 Dec 13	33.20000 +0.34	33.21	32.77	32.82	159,200
04 Dec 13	32.86000 -0.06	33.30	32.59	32.80	264,600
03 Dec 13	32.92000 -0.69	33.50	32.86	33.43	236,800
02 Dec 13	33.61000 +0.08	33.97	33.18	33.64	329,600
29 Nov 13	33.53000 -0.16	33.87	33.36	33.75	81,100
27 Nov 13	33.69000 +0.12	33.91	33.31	33.60	136,600
26 Nov 13	33.57000 +0.37	33.77	32.57	33.16	229,900
25 Nov 13	33.20000 -0.26	33.49	33.09	33.36	161,300
22 Nov 13	33.46000 +0.25	33.50	32.71	33.26	223,100
21 Nov 13	33.21000 +0.75	33.41	32.38	32.49	214,100
20 Nov 13	32.46000 -0.19	33.04	32.33	32.82	279,600
19 Nov 13	32.65000 +0.19	32.78	32.13	32.42	325,000
18 Nov 13	32.46000 +0.16	32.86	32.19	32.37	217,700
15 Nov 13	32.30000 +0.13	32.40	32.07	32.17	222,100
14 Nov 13	32.17000 +0.03	32.60	31.96	32.03	161,400
13 Nov 13	32.14000 +0.35	32.14	31.53	31.53	160,500
12 Nov 13	31.79000 +0.48	31.83	31.27	31.27	176,800
11 Nov 13	31.31000 -0.26	31.69	31.18	31.45	187,100
08 Nov 13	31.57000 +0.64	31.61	30.90	30.90	170,100
07 Nov 13	30.93000 -0.33	31.46	30.80	31.33	435,000
06 Nov 13	31.26000 -0.11	31.67	31.17	31.58	121,700
05 Nov 13	31.37000 -0.30	31.74	31.28	31.59	290,500
04 Nov 13	31.67000 +0.18	31.89	31.39	31.50	211,400
01 Nov 13	31.49000 +0.09	31.74	31.07	31.42	271,600
31 Oct 13	31.40000 +0.03	31.78	31.37	31.40	337,700
30 Oct 13	31.37000 +0.12	31.55	31.10	31.37	361,100
29 Oct 13	31.25000 +0.04	31.72	30.90	31.42	454,300
28 Oct 13	31.21000 -0.81	31.98	31.06	31.98	339,400
25 Oct 13	32.02000 +1.40	32.14	30.60	30.75	618,400
24 Oct 13	30.62000 +1.30	32.67	29.90	30.00	1,176,500
23 Oct 13	29.32000 -0.30	29.55	29.04	29.47	131,300
22 Oct 13	29.62000 +0.17	29.73	29.26	29.50	120,000
21 Oct 13	29.45000 -0.02	29.61	29.30	29.43	162,600
18 Oct 13	29.47000 +0.79	29.50	28.93	29.00	209,900
17 Oct 13	28.68000 +0.20	28.96	28.25	28.25	149,300
16 Oct 13	28.48000 +0.39	28.64	28.20	28.30	187,200
15 Oct 13	28.09000 -0.11	28.35	27.95	28.08	118,800
14 Oct 13	28.20000 +0.49	28.21	27.58	27.58	130,400
11 Oct 13	27.71000 +0.56	27.79	26.89	27.01	204,300
10 Oct 13	27.15000 +0.43	27.16	26.85	27.06	191,800
09 Oct 13	26.72000 +0.04	26.88	26.58	26.71	160,100
08 Oct 13	26.68000 -0.32	27.13	26.68	27.04	173,200
07 Oct 13	27.00000 -0.51	27.47	27.00	27.25	197,500
04 Oct 13	27.51000 -0.03	27.64	27.39	27.50	129,700
03 Oct 13	27.54000 -0.27	27.88	27.32	27.80	364,500
02 Oct 13	27.81000 -0.67	28.30	27.74	28.30	157,000
01 Oct 13	28.48000 +0.18	28.76	28.09	28.33	347,800
30 Sep 13	28.30000 +0.44	28.76	27.79	27.86	328,400
27 Sep 13	27.86000 -0.26	28.07	27.66	27.87	94,700
26 Sep 13	28.12000 +0.22	28.16	27.77	27.92	137,500
25 Sep 13	27.90000 -0.21	28.30	27.64	28.20	108,400
24 Sep 13	28.11000 +0.39	28.34	27.65	27.83	187,000
23 Sep 13	27.72000 -0.14	27.88	27.48	27.83	106,100
20 Sep 13	27.86000 +0.28	28.00	27.53	27.73	370,000
19 Sep 13	27.58000 +0.08	27.64	27.20	27.49	81,900
18 Sep 13	27.50000 +0.13	27.51	26.75	27.32	173,400
17 Sep 13	27.37000 +0.16	27.54	26.99	27.21	131,800
16 Sep 13	27.21000 +0.06	27.60	27.18	27.59	90,200
13 Sep 13	27.15000 +0.14	27.25	26.97	27.18	141,800
12 Sep 13	27.01000 +0.10	27.19	26.95	26.95	159,600
11 Sep 13	26.91000 +0.10	27.05	26.62	26.70	117,700
10 Sep 13	26.81000 +0.67	26.84	26.10	26.28	167,600
09 Sep 13	26.14000 +0.32	26.17	25.93	25.95	124,900
06 Sep 13	25.82000 -0.18	26.16	25.54	26.16	204,900
05 Sep 13	26.00000 -0.17	26.21	25.94	26.13	315,700
04 Sep 13	26.17000 +0.03	26.26	25.99	26.13	291,000
03 Sep 13	26.14000 +0.31	26.33	25.51	26.14	514,300
30 Aug 13	25.83000 -0.81	26.66	25.41	26.56	246,400
29 Aug 13	26.64000 +0.07	26.73	26.50	26.55	103,800
28 Aug 13	26.57000 -0.13	26.88	26.49	26.66	81,200
27 Aug 13	26.70000 -0.90	27.28	26.70	27.28	111,800
26 Aug 13	27.60000 +0.05	27.80	27.30	27.53	114,500
23 Aug 13	27.55000 -0.06	27.76	27.23	27.63	150,900
22 Aug 13	27.61000 +0.18	27.78	27.23	27.49	116,500
21 Aug 13	27.43000 -0.44	27.83	27.43	27.74	98,700
20 Aug 13	27.87000 +0.32	27.90	27.41	27.56	157,900
19 Aug 13	27.55000 -0.21	27.82	27.47	27.69	114,100
16 Aug 13	27.76000 -0.02	27.85	27.51	27.61	172,800
15 Aug 13	27.78000 -0.47	28.02	27.62	27.93	223,600
14 Aug 13	28.25000 -0.14	28.48	28.17	28.31	167,000
13 Aug 13	28.39000 -0.08	28.50	28.00	28.50	172,000
12 Aug 13	28.47000 +0.62	28.50	27.61	27.74	253,300
09 Aug 13	27.85000 -0.07	27.97	27.68	27.81	164,700
08 Aug 13	27.92000 +0.50	27.99	27.56	27.65	230,000
07 Aug 13	27.42000 -0.14	27.54	27.02	27.40	142,600
06 Aug 13	27.56000 -0.20	27.65	27.22	27.65	129,100
05 Aug 13	27.76000 +0.19	27.76	27.23	27.50	168,200
02 Aug 13	27.57000 +0.15	27.65	27.16	27.37	149,900
01 Aug 13	27.42000 +0.69	27.52	26.95	27.02	377,200
31 Jul 13	26.73000 +0.39	27.04	26.30	26.38	183,100
30 Jul 13	26.34000 +0.29	26.34	25.68	26.15	280,200
29 Jul 13	26.05000 -0.66	26.69	25.93	26.61	169,100
26 Jul 13	26.71000 -0.32	27.00	26.52	26.80	176,000
25 Jul 13	27.03000 +0.00	27.59	26.31	26.90	235,400
24 Jul 13	27.03000 -0.37	27.50	26.88	27.50	144,200
23 Jul 13	27.40000 +0.05	27.57	27.12	27.36	132,900
22 Jul 13	27.35000 -0.25	27.63	27.22	27.55	116,400
19 Jul 13	27.60000 -0.28	27.76	27.15	27.74	132,700
18 Jul 13	27.88000 +0.67	27.94	27.15	27.24	210,300
17 Jul 13	27.21000 +0.15	27.45	26.95	27.13	188,600
16 Jul 13	27.06000 +0.07	27.44	26.89	26.96	152,700
15 Jul 13	26.99000 +0.11	27.05	26.77	26.92	148,600
12 Jul 13	26.88000 -0.12	27.00	26.59	26.94	160,900
11 Jul 13	27.00000 -0.21	27.54	26.78	27.54	297,200
10 Jul 13	27.21000 -0.11	27.67	26.93	27.26	242,800
09 Jul 13	27.32000 +0.24	27.53	26.79	27.14	234,700
08 Jul 13	27.08000 +0.38	27.10	26.64	26.81	159,600
05 Jul 13	26.70000 +0.29	26.79	26.16	26.79	120,300
03 Jul 13	26.41000 +0.17	26.67	25.97	26.04	56,700
02 Jul 13	26.24000 +0.22	26.47	25.83	26.02	152,500
01 Jul 13	26.02000 +0.51	26.11	25.56	25.70	226,700
28 Jun 13	25.51000 -0.07	26.02	25.28	25.49	729,600
27 Jun 13	25.58000 +0.05	25.72	25.54	25.72	145,300
26 Jun 13	25.53000 -0.09	25.89	25.51	25.89	135,300
25 Jun 13	25.62000 +0.14	25.78	25.24	25.78	157,800
24 Jun 13	25.48000 -0.21	25.75	25.08	25.25	244,200
21 Jun 13	25.69000 +0.08	25.93	25.47	25.76	311,300
20 Jun 13	25.61000 -0.88	26.09	25.13	26.08	293,300
19 Jun 13	26.49000 -0.75	27.33	26.35	27.16	139,400
18 Jun 13	27.24000 +0.49	27.34	26.75	26.80	114,200
17 Jun 13	26.75000 +0.10	26.92	26.59	26.91	66,200
14 Jun 13	26.65000 -0.21	26.95	26.61	26.87	148,300
13 Jun 13	26.86000 +0.57	26.95	26.03	26.28	86,400
12 Jun 13	26.29000 -0.46	27.00	26.27	27.00	88,700
11 Jun 13	26.75000 -0.39	26.99	26.31	26.79	142,800
10 Jun 13	27.14000 +0.42	27.36	26.60	26.79	176,900
07 Jun 13	26.72000 +0.24	26.81	26.15	26.71	119,300
06 Jun 13	26.48000 -0.09	26.67	26.17	26.55	147,400
05 Jun 13	26.57000 -0.53	26.98	26.43	26.98	151,800
04 Jun 13	27.10000 -0.03	27.31	26.69	27.11	251,100
03 Jun 13	27.13000 +0.30	27.29	26.55	26.91	302,400
31 May 13	26.83000 -0.01	27.22	26.61	26.65	361,600
30 May 13	26.84000 -0.08	27.05	26.74	26.96	107,100
29 May 13	26.92000 -0.20	27.10	26.61	26.95	98,300
28 May 13	27.12000 -0.11	27.91	26.89	27.53	558,000
24 May 13	27.23000 +0.25	27.31	26.51	26.76	122,300
23 May 13	26.98000 +0.36	27.04	26.05	26.31	160,400
22 May 13	26.62000 -0.42	27.45	26.46	27.06	170,200
21 May 13	27.04000 +0.00	27.26	26.90	27.04	146,600
20 May 13	27.04000 +0.06	27.08	26.75	26.82	161,900
17 May 13	26.98000 +0.16	27.00	26.88	26.90	178,400
16 May 13	26.82000 -0.19	27.05	26.68	26.89	184,600
15 May 13	27.01000 +0.13	27.05	26.54	26.89	172,400
14 May 13	26.88000 +0.32	27.00	26.52	26.53	172,100
13 May 13	26.56000 -0.14	26.69	26.12	26.68	155,200
10 May 13	26.70000 -0.19	26.99	26.45	26.99	96,800
09 May 13	26.89000 -0.18	27.00	26.65	27.00	181,000
08 May 13	27.07000 -0.04	27.19	26.63	27.04	211,000
07 May 13	27.11000 +0.51	27.11	26.51	26.66	149,400
06 May 13	26.60000 +0.16	26.74	26.28	26.48	150,200
03 May 13	26.44000 +0.60	27.08	26.10	26.10	338,600
02 May 13	25.84000 +0.73	25.97	24.89	25.26	325,700
01 May 13	25.11000 -1.40	26.57	25.11	26.36	409,000
30 Apr 13	26.51000 -0.22	26.79	26.08	26.71	460,400
29 Apr 13	26.73000 +0.27	26.86	26.20	26.67	396,100
26 Apr 13	26.46000 -1.10	27.38	26.30	27.38	377,600
25 Apr 13	27.56000 +2.62	27.87	25.33	25.33	656,600
24 Apr 13	24.94000 +0.17	25.18	24.68	24.80	560,600
23 Apr 13	24.77000 +0.21	25.02	24.53	24.78	389,400
22 Apr 13	24.56000 -0.51	25.12	24.23	25.12	509,500
19 Apr 13	25.07000 +0.70	25.21	24.28	24.43	199,900
18 Apr 13	24.37000 -0.43	24.84	24.07	24.80	372,000
17 Apr 13	24.80000 -0.73	25.46	24.65	25.36	426,400
16 Apr 13	25.53000 +0.53	25.62	25.03	25.26	255,900
15 Apr 13	25.00000 -1.51	26.49	24.94	26.38	566,700
12 Apr 13	26.51000 -0.09	26.63	26.27	26.42	151,400
11 Apr 13	26.60000 -0.12	26.85	26.43	26.71	237,100
10 Apr 13	26.72000 +0.76	26.81	25.95	26.09	232,700
09 Apr 13	25.96000 +0.00	26.14	25.81	26.02	318,400
08 Apr 13	25.96000 +0.06	26.12	25.70	26.03	348,300
05 Apr 13	25.90000 -0.56	26.23	25.82	26.10	406,400
04 Apr 13	26.46000 -0.16	26.84	26.41	26.67	255,600
03 Apr 13	26.62000 -0.69	27.56	26.62	27.33	300,100
02 Apr 13	27.31000 -0.34	27.84	27.18	27.84	267,800
01 Apr 13	27.65000 -0.61	28.36	27.50	28.26	257,600
28 Mar 13	28.26000 +0.15	28.36	28.12	28.21	210,800
27 Mar 13	28.11000 -0.03	28.21	27.85	27.98	200,500
26 Mar 13	28.14000 +0.38	28.18	27.88	27.88	160,500
25 Mar 13	27.76000 +0.07	27.98	27.39	27.79	212,000
22 Mar 13	27.69000 +0.03	27.81	27.51	27.75	182,200
21 Mar 13	27.66000 -0.55	28.23	27.45	27.95	168,000
20 Mar 13	28.21000 +0.31	28.34	28.06	28.11	239,700
19 Mar 13	27.90000 -0.15	28.43	27.73	28.11	207,600
18 Mar 13	28.05000 -0.07	28.33	27.63	27.79	177,800
15 Mar 13	28.12000 -0.02	28.29	27.64	28.25	362,800
14 Mar 13	28.14000 +0.75	28.14	27.28	27.42	467,600
13 Mar 13	27.39000 +0.15	27.42	27.15	27.30	154,300
12 Mar 13	27.24000 +0.12	27.31	27.00	27.08	113,300
11 Mar 13	27.12000 -0.03	27.14	26.92	27.07	98,100
08 Mar 13	27.15000 +0.15	27.33	26.87	27.29	230,200
07 Mar 13	27.00000 +0.31	27.00	26.65	26.73	156,500
06 Mar 13	26.69000 -0.11	27.24	26.64	26.96	201,300
05 Mar 13	26.80000 +0.15	27.00	26.75	26.80	215,600
04 Mar 13	26.65000 +0.00	26.78	26.30	26.53	217,700
01 Mar 13	26.65000 +0.20	26.71	26.04	26.28	385,700
28 Feb 13	26.45000 +0.09	26.75	26.23	26.30	235,500
27 Feb 13	26.36000 +0.17	26.60	26.03	26.13	142,700
26 Feb 13	26.19000 +0.17	26.25	25.90	26.13	206,900
25 Feb 13	26.02000 -0.33	26.80	26.02	26.47	354,300
22 Feb 13	26.35000 +0.23	26.35	26.15	26.30	184,600
21 Feb 13	26.12000 -0.08	26.51	26.01	26.21	244,000
20 Feb 13	26.20000 -0.57	26.66	25.97	26.62	704,600
19 Feb 13	26.77000 +0.23	26.86	26.45	26.62	925,900
15 Feb 13	26.54000 -0.08	26.85	26.52	26.70	352,100
14 Feb 13	26.62000 -0.15	26.87	26.56	26.74	296,400
13 Feb 13	26.77000 -0.02	26.98	26.64	26.93	184,600
12 Feb 13	26.79000 -0.03	27.00	26.75	26.81	236,300
11 Feb 13	26.82000 -0.22	26.99	26.73	26.99	105,200
08 Feb 13	27.04000 -0.13	27.34	26.93	27.16	215,000
07 Feb 13	27.17000 +0.00	27.28	26.96	27.23	255,000
06 Feb 13	27.17000 +0.24	27.25	26.69	26.75	527,500
05 Feb 13	26.93000 -0.34	27.44	26.66	27.44	481,900
04 Feb 13	27.27000 -0.48	27.49	26.79	27.34	470,400
01 Feb 13	27.75000 -2.07	29.51	26.50	29.51	1,354,300
31 Jan 13	29.82000 -0.27	30.00	29.65	29.99	637,500
30 Jan 13	30.09000 -0.41	30.49	29.94	30.37	262,600
29 Jan 13	30.50000 +0.01	30.75	30.07	30.49	277,100
28 Jan 13	30.49000 +0.59	30.53	29.94	29.97	299,600
25 Jan 13	29.90000 -0.26	30.24	29.69	30.24	382,500
24 Jan 13	30.16000 -0.22	30.50	30.05	30.28	284,700
23 Jan 13	30.38000 -0.17	30.57	30.20	30.45	143,700
22 Jan 13	30.55000 +0.30	30.62	29.99	30.19	121,900
18 Jan 13	30.25000 +0.58	30.35	29.58	29.73	215,900
17 Jan 13	29.67000 +0.73	29.82	28.95	28.95	384,000
16 Jan 13	28.94000 -1.51	30.36	28.64	30.18	630,800
15 Jan 13	30.45000 +0.27	30.51	29.95	29.95	228,100
14 Jan 13	30.18000 +0.02	30.31	29.89	30.13	107,400
11 Jan 13	30.16000 +0.19	30.34	29.82	30.03	187,300
10 Jan 13	29.97000 -0.15	30.28	29.56	30.28	243,800
09 Jan 13	30.12000 +0.09	30.35	29.91	30.14	133,000
08 Jan 13	30.03000 -0.04	30.20	29.80	30.05	123,300
07 Jan 13	30.07000 -0.01	30.17	29.83	29.83	100,400
04 Jan 13	30.08000 +0.22	30.17	29.69	30.04	195,800
03 Jan 13	29.86000 -0.28	30.13	29.67	30.13	256,600
02 Jan 13	30.14000 +1.61	30.18	29.25	29.37	372,400
31 Dec 12	28.53000 +0.46	28.55	27.85	28.01	223,300
28 Dec 12	28.07000 -0.17	28.45	27.93	28.08	128,300
27 Dec 12	28.24000 -0.17	28.54	27.84	28.42	113,600
26 Dec 12	28.41000 -0.04	28.66	27.88	28.43	169,000
24 Dec 12	28.45000 -0.06	28.67	28.15	28.46	62,300
21 Dec 12	28.51000 -0.85	29.16	28.15	29.13	528,700
20 Dec 12	29.36000 +0.38	29.49	29.03	29.03	172,100
19 Dec 12	28.98000 -0.20	29.23	28.81	29.16	205,000
18 Dec 12	29.18000 +0.36	29.21	28.62	28.77	190,200
17 Dec 12	28.82000 +0.55	28.85	28.04	28.43	210,800
14 Dec 12	28.27000 -0.16	29.02	28.17	28.36	209,500
13 Dec 12	28.43000 -0.33	28.77	28.31	28.71	126,500
12 Dec 12	28.76000 -0.64	29.87	28.69	29.62	263,800
11 Dec 12	29.40000 +0.41	29.65	29.03	29.20	288,500
10 Dec 12	28.99000 +0.48	29.02	28.40	28.54	256,700
07 Dec 12	28.51000 +0.03	28.64	28.30	28.60	111,800
06 Dec 12	28.48000 +0.04	28.72	28.33	28.38	175,200
05 Dec 12	28.44000 +0.18	28.75	28.25	28.38	246,800
04 Dec 12	28.26000 +0.55	28.37	27.73	27.73	263,800
03 Dec 12	27.71000 +0.25	27.82	27.43	27.70	173,300
30 Nov 12	27.46000 -0.10	27.71	27.30	27.66	409,800
29 Nov 12	27.56000 +0.39	27.85	27.39	27.49	334,600
28 Nov 12	27.17000 +0.23	27.20	26.65	26.86	325,500
27 Nov 12	26.94000 -0.14	27.12	26.79	27.07	181,500
26 Nov 12	27.08000 +0.25	27.08	26.49	26.71	150,100
23 Nov 12	26.83000 +0.42	26.87	26.41	26.56	75,600
21 Nov 12	26.41000 +0.10	26.54	26.13	26.38	152,500
20 Nov 12	26.31000 +0.07	26.69	25.93	26.17	353,700
19 Nov 12	26.24000 +0.86	26.25	25.61	25.69	224,100
16 Nov 12	25.38000 +0.19	25.48	24.67	25.19	314,500
15 Nov 12	25.19000 -0.55	25.97	25.11	25.75	247,900
14 Nov 12	25.74000 -0.96	27.00	25.70	26.83	277,500
13 Nov 12	26.70000 +0.12	26.96	26.18	26.44	170,400
12 Nov 12	26.58000 -0.13	26.95	26.34	26.78	230,700
09 Nov 12	26.71000 -0.15	27.13	26.55	26.66	254,600
08 Nov 12	26.86000 -0.39	27.38	26.86	26.96	374,700
07 Nov 12	27.25000 -1.04	28.07	27.17	28.01	295,300
06 Nov 12	28.29000 +0.60	28.36	27.69	27.88	294,300
05 Nov 12	27.69000 +1.49	28.74	26.06	26.16	930,800
02 Nov 12	26.20000 -0.60	27.01	26.19	27.00	261,100
01 Nov 12	26.80000 +0.49	26.84	26.14	26.28	692,600
31 Oct 12	26.31000 +0.89	26.34	25.15	25.41	439,400
26 Oct 12	25.42000 -0.16	25.94	25.04	25.66	366,400
25 Oct 12	25.58000 -1.80	27.17	25.42	26.42	1,204,000
24 Oct 12	27.38000 -0.01	27.50	27.16	27.50	251,500
23 Oct 12	27.39000 -0.08	27.56	26.90	27.12	216,900
22 Oct 12	27.47000 -0.06	27.65	27.32	27.48	149,400
19 Oct 12	27.53000 -0.42	27.77	27.26	27.77	294,200
18 Oct 12	27.95000 +0.50	27.98	27.21	27.21	238,900
17 Oct 12	27.45000 -0.15	27.66	27.35	27.60	412,600
16 Oct 12	27.60000 +0.49	27.92	27.24	27.27	456,100
15 Oct 12	27.11000 +0.46	27.17	26.65	26.68	324,700
12 Oct 12	26.65000 +0.15	26.74	26.44	26.44	391,000
11 Oct 12	26.50000 +0.19	26.82	26.33	26.48	214,000
10 Oct 12	26.31000 -0.08	26.46	26.22	26.39	252,300
09 Oct 12	26.39000 -0.03	26.39	26.15	26.36	336,900
08 Oct 12	26.42000 +0.42	26.42	25.87	26.40	401,900
05 Oct 12	26.00000 +0.33	26.16	25.70	25.82	248,700
04 Oct 12	25.67000 +0.29	25.67	25.21	25.49	222,700
03 Oct 12	25.38000 -0.13	25.64	25.22	25.56	148,400
02 Oct 12	25.51000 -0.17	25.75	25.24	25.75	192,400
01 Oct 12	25.68000 -0.01	25.91	25.46	25.78	417,900
28 Sep 12	25.69000 +0.22	25.82	25.35	25.35	360,200
27 Sep 12	25.47000 +0.28	25.54	25.06	25.35	156,200
26 Sep 12	25.19000 -0.05	25.38	25.07	25.31	300,800
25 Sep 12	25.24000 -0.30	25.64	25.09	25.60	350,300
24 Sep 12	25.54000 +0.53	25.78	24.59	24.75	344,500
21 Sep 12	25.01000 -0.03	25.31	24.99	25.30	451,300
20 Sep 12	25.04000 -0.03	25.18	24.79	24.86	170,000
19 Sep 12	25.07000 +0.32	25.11	24.65	24.85	226,000
18 Sep 12	24.75000 -0.25	24.87	24.31	24.87	254,100
17 Sep 12	25.00000 +0.19	25.18	24.58	24.72	212,800
14 Sep 12	24.81000 -0.14	25.13	24.63	24.95	281,900
13 Sep 12	24.95000 +0.65	24.98	24.21	24.29	230,200
12 Sep 12	24.30000 -0.03	24.54	24.12	24.40	275,300
11 Sep 12	24.33000 -0.27	24.68	24.24	24.68	222,800
10 Sep 12	24.60000 -0.09	25.07	24.60	24.62	380,100
07 Sep 12	24.69000 +1.38	24.78	23.35	23.48	376,200
06 Sep 12	23.31000 +0.71	23.52	22.65	22.83	302,500
05 Sep 12	22.60000 +0.19	22.66	22.17	22.35	216,300
04 Sep 12	22.41000 +0.15	22.65	21.77	22.22	241,800
31 Aug 12	22.26000 +0.10	22.42	21.94	22.42	187,600
30 Aug 12	22.16000 -0.37	22.53	22.05	22.31	153,600
29 Aug 12	22.53000 +0.00	22.74	22.46	22.55	187,500
28 Aug 12	22.53000 +0.14	22.61	22.25	22.33	161,500
27 Aug 12	22.39000 -0.26	22.86	22.34	22.78	166,400
24 Aug 12	22.65000 -0.08	22.96	22.60	22.60	197,800
23 Aug 12	22.73000 -0.07	22.85	22.44	22.80	175,300
22 Aug 12	22.80000 -0.38	23.08	22.68	23.06	272,700
21 Aug 12	23.18000 -0.02	23.69	23.09	23.33	210,400
20 Aug 12	23.20000 -0.16	23.48	23.05	23.27	138,800
17 Aug 12	23.36000 +0.02	23.64	23.13	23.30	202,800
16 Aug 12	23.34000 +0.31	23.41	22.91	22.98	126,200
15 Aug 12	23.03000 +0.46	23.10	22.47	22.47	186,000
14 Aug 12	22.57000 +0.01	22.81	22.46	22.76	225,300
13 Aug 12	22.56000 -0.27	22.84	22.21	22.78	143,600
10 Aug 12	22.83000 +0.04	22.93	22.60	22.70	148,900
09 Aug 12	22.79000 -0.18	23.15	22.70	22.91	197,000
08 Aug 12	22.97000 +0.02	23.13	22.43	22.80	134,400
07 Aug 12	22.95000 +0.11	23.03	22.72	23.00	250,600
06 Aug 12	22.84000 +0.39	22.94	22.42	22.42	252,300
03 Aug 12	22.45000 +0.52	22.86	22.26	22.38	449,000
02 Aug 12	21.93000 -0.56	22.24	21.70	22.18	317,100
01 Aug 12	22.49000 -0.71	23.44	22.48	23.34	304,000
31 Jul 12	23.20000 +0.18	23.56	22.91	22.91	228,600
30 Jul 12	23.02000 -0.23	23.59	22.97	23.30	216,300
27 Jul 12	23.25000 -0.26	23.72	22.54	23.72	360,600
26 Jul 12	23.51000 +0.66	23.60	21.91	22.89	397,800
25 Jul 12	22.85000 +0.30	22.94	22.38	22.68	305,700
24 Jul 12	22.55000 -0.61	23.19	22.32	23.19	343,200
23 Jul 12	23.16000 +0.08	23.33	22.31	22.52	303,800
20 Jul 12	23.08000 -0.32	23.37	23.02	23.07	227,000
19 Jul 12	23.40000 -0.32	24.02	23.40	23.85	169,900
18 Jul 12	23.72000 +0.24	24.06	23.29	23.42	350,300
17 Jul 12	23.48000 +0.42	23.87	23.10	23.14	250,000
16 Jul 12	23.06000 +0.11	23.08	22.51	22.83	215,200
13 Jul 12	22.95000 +0.40	23.08	22.60	22.61	154,200
12 Jul 12	22.55000 +0.15	22.67	22.02	22.20	325,600
11 Jul 12	22.40000 +0.05	22.83	22.30	22.33	703,200
10 Jul 12	22.35000 +0.00	22.66	22.07	22.49	274,800
09 Jul 12	22.35000 -0.04	22.49	22.21	22.31	233,700
06 Jul 12	22.39000 -0.57	22.67	22.34	22.64	251,800
05 Jul 12	22.96000 -0.39	23.56	22.93	23.29	243,700
03 Jul 12	23.35000 +0.41	23.43	22.94	23.02	146,400
02 Jul 12	22.94000 -0.24	23.42	22.78	23.26	312,800
29 Jun 12	23.18000 +0.47	23.32	23.06	23.29	400,500
28 Jun 12	22.71000 +0.51	22.72	21.95	21.99	266,800
27 Jun 12	22.20000 +0.61	22.24	21.56	21.69	195,900
26 Jun 12	21.59000 +0.54	21.65	21.12	21.12	373,900
25 Jun 12	21.05000 -0.46	21.34	20.91	21.09	300,300
22 Jun 12	21.51000 +0.17	21.67	21.35	21.48	559,900
21 Jun 12	21.34000 -0.72	22.27	21.21	22.05	206,000
20 Jun 12	22.06000 -0.36	22.64	21.86	22.47	280,500
19 Jun 12	22.42000 +0.37	22.58	22.15	22.16	258,300
18 Jun 12	22.05000 -0.27	22.14	21.65	21.79	274,200
15 Jun 12	22.32000 +0.24	22.60	22.17	22.17	459,600
14 Jun 12	22.08000 +0.53	22.37	21.65	21.65	253,300
13 Jun 12	21.55000 -0.53	22.11	21.41	21.99	257,600
12 Jun 12	22.08000 -0.26	22.47	21.83	22.47	306,800
11 Jun 12	22.34000 -0.76	23.47	22.30	23.40	187,400
08 Jun 12	23.10000 +0.59	23.12	22.26	22.44	269,300
07 Jun 12	22.51000 -0.09	23.47	22.48	23.04	239,400
06 Jun 12	22.60000 +0.69	22.60	22.04	22.18	231,400
05 Jun 12	21.91000 +0.35	21.91	21.29	21.46	248,100
04 Jun 12	21.56000 -0.23	22.11	21.16	21.89	255,000
01 Jun 12	21.79000 -0.98	22.45	21.78	22.12	341,000
31 May 12	22.77000 -0.26	22.99	22.36	22.99	204,700
30 May 12	23.03000 -0.46	23.29	22.85	23.15	158,100
29 May 12	23.49000 +0.26	23.66	22.96	23.55	227,000
25 May 12	23.23000 -0.32	23.56	23.16	23.56	156,300
24 May 12	23.55000 +0.10	23.65	23.11	23.45	260,200
23 May 12	23.45000 +0.33	23.52	22.67	22.83	288,000
22 May 12	23.12000 -0.21	23.60	22.94	23.35	242,000
21 May 12	23.33000 +0.89	23.33	22.43	22.54	355,400
18 May 12	22.44000 -0.16	22.75	22.19	22.59	487,400
17 May 12	22.60000 -0.91	23.75	22.60	23.57	299,800
16 May 12	23.51000 -0.17	24.22	23.51	23.81	238,100
15 May 12	23.68000 -0.18	24.05	23.47	23.80	325,200
14 May 12	23.86000 -0.85	24.59	23.86	24.25	430,300
11 May 12	24.71000 +0.15	25.11	24.35	24.35	258,000
10 May 12	24.56000 -0.08	24.88	24.39	24.88	307,500
09 May 12	24.64000 -0.21	24.97	24.34	24.46	407,200
08 May 12	24.85000 +0.55	24.92	24.12	24.12	381,100
07 May 12	24.30000 +0.17	24.72	23.99	24.04	317,000
04 May 12	24.13000 -0.27	24.38	23.86	24.27	439,800
03 May 12	24.40000 -0.39	24.99	24.21	24.78	384,100
02 May 12	24.79000 -0.38	25.10	24.65	25.01	415,100
01 May 12	25.17000 -0.23	25.85	25.08	25.41	354,000
30 Apr 12	25.40000 -0.58	25.98	25.35	25.98	451,700
27 Apr 12	25.98000 +0.37	26.43	25.62	25.77	753,900
26 Apr 12	25.61000 +3.61	26.73	23.00	23.01	1,436,800
25 Apr 12	22.00000 +0.10	22.47	21.93	22.24	298,400
24 Apr 12	21.90000 +0.22	22.08	21.60	21.65	241,200
23 Apr 12	21.68000 -0.51	21.94	21.54	21.85	413,500
20 Apr 12	22.19000 +0.04	22.68	22.19	22.39	459,900
19 Apr 12	22.15000 -0.08	22.62	22.04	22.25	349,200
18 Apr 12	22.23000 -0.26	22.42	22.09	22.32	186,800
17 Apr 12	22.49000 +0.45	22.87	22.22	22.22	349,000
16 Apr 12	22.04000 -0.23	22.50	21.93	22.44	280,600
13 Apr 12	22.27000 -0.51	22.77	22.11	22.63	261,600
12 Apr 12	22.78000 +0.62	22.95	22.10	22.12	775,400
11 Apr 12	22.16000 +0.20	22.28	22.06	22.23	238,700
10 Apr 12	21.96000 -0.30	22.27	21.85	22.24	359,800
09 Apr 12	22.26000 -0.14	22.38	21.96	22.09	499,900
05 Apr 12	22.40000 -0.21	22.70	22.35	22.50	412,600
04 Apr 12	22.61000 -1.14	23.58	22.44	23.56	745,400
03 Apr 12	23.75000 -0.20	24.10	23.60	23.98	588,500
02 Apr 12	23.95000 +0.08	24.05	23.80	23.81	859,600
30 Mar 12	23.87000 -0.45	24.50	23.87	24.50	606,800
29 Mar 12	24.32000 -0.68	24.82	24.28	24.73	624,800
28 Mar 12	25.00000 -0.16	25.55	24.93	25.14	463,600
27 Mar 12	25.16000 -0.30	25.67	25.14	25.52	215,300
26 Mar 12	25.46000 +1.02	25.46	24.69	24.70	311,100
23 Mar 12	24.44000 -0.08	24.53	24.28	24.53	346,400
22 Mar 12	24.52000 -0.28	24.72	24.24	24.52	179,100
21 Mar 12	24.80000 -0.08	25.07	24.77	24.97	129,700
20 Mar 12	24.88000 -0.57	25.36	24.85	25.20	278,400
19 Mar 12	25.45000 +0.08	25.75	25.10	25.37	214,700
16 Mar 12	25.37000 +0.03	25.58	25.14	25.32	358,000
15 Mar 12	25.34000 +0.25	25.37	24.81	25.15	261,300
14 Mar 12	25.09000 -0.41	25.58	24.95	25.44	287,000
13 Mar 12	25.50000 +0.30	25.53	25.19	25.43	350,200
12 Mar 12	25.20000 -0.39	25.58	25.10	25.55	212,600
09 Mar 12	25.59000 +0.54	25.80	25.01	25.10	287,600
08 Mar 12	25.05000 +0.41	25.09	24.48	24.80	221,100
07 Mar 12	24.64000 -0.11	24.80	24.57	24.80	220,800
06 Mar 12	24.75000 -0.76	25.24	24.44	25.09	564,300
05 Mar 12	25.51000 +0.14	25.58	25.05	25.23	497,700
02 Mar 12	25.37000 -0.03	25.74	24.88	25.30	687,300
01 Mar 12	25.40000 +0.15	25.53	25.16	25.36	481,100
29 Feb 12	25.25000 -0.02	25.43	25.00	25.28	795,900
28 Feb 12	25.27000 +0.52	25.30	23.91	24.42	797,100
27 Feb 12	24.75000 -0.10	24.98	24.42	24.68	306,800
24 Feb 12	24.85000 +0.26	24.89	24.25	24.52	361,700
23 Feb 12	24.59000 +0.46	24.65	23.93	24.10	389,800
22 Feb 12	24.13000 +0.26	24.27	23.75	23.75	343,500
21 Feb 12	23.87000 +0.04	24.21	23.76	23.93	249,500
17 Feb 12	23.83000 +0.07	23.99	23.68	23.89	292,600
16 Feb 12	23.76000 +0.19	23.78	23.39	23.58	557,700
15 Feb 12	23.57000 -0.42	24.21	23.40	24.17	598,900
14 Feb 12	23.99000 -0.65	24.68	23.86	24.57	508,600
13 Feb 12	24.64000 +0.47	24.75	24.19	24.47	445,700
10 Feb 12	24.17000 +0.04	24.27	23.67	23.88	566,500
09 Feb 12	24.13000 +0.10	24.46	23.68	24.18	687,300
08 Feb 12	24.03000 -0.59	24.79	23.76	24.65	749,400
07 Feb 12	24.62000 +0.04	24.75	24.40	24.56	639,500
06 Feb 12	24.58000 -0.01	24.82	24.19	24.38	792,000
03 Feb 12	24.59000 +0.18	24.84	23.98	24.01	1,279,600
02 Feb 12	24.41000 -5.21	28.91	23.54	28.91	2,383,200
01 Feb 12	29.62000 +1.43	29.64	28.41	28.41	335,900
31 Jan 12	28.19000 +0.29	28.55	27.69	28.17	258,000
30 Jan 12	27.90000 -0.30	28.11	27.46	27.80	136,000
27 Jan 12	28.20000 -0.27	28.71	28.14	28.25	225,600
26 Jan 12	28.47000 -0.15	28.84	28.29	28.84	214,200
25 Jan 12	28.62000 +0.55	28.67	27.91	28.10	225,900
24 Jan 12	28.07000 +0.37	28.15	27.43	27.43	217,800
23 Jan 12	27.70000 -0.16	28.24	27.44	27.81	139,200
20 Jan 12	27.86000 +0.21	27.99	27.54	27.54	94,300
19 Jan 12	27.65000 +0.22	27.85	27.25	27.49	95,000
18 Jan 12	27.43000 +0.23	27.44	26.91	27.23	155,000
17 Jan 12	27.20000 -0.16	27.69	27.14	27.66	142,300
13 Jan 12	27.36000 -0.36	27.64	27.08	27.44	146,700
12 Jan 12	27.72000 +0.15	27.76	27.20	27.69	96,500
11 Jan 12	27.57000 +0.53	27.64	26.77	26.85	179,500
10 Jan 12	27.04000 +0.73	27.09	26.36	26.68	192,600
09 Jan 12	26.31000 -0.30	26.94	25.90	26.79	288,400
06 Jan 12	26.61000 -0.17	26.95	26.41	26.77	309,700
05 Jan 12	26.78000 -0.10	27.05	26.21	26.68	211,400
04 Jan 12	26.88000 -0.27	27.37	26.72	26.95	228,300
03 Jan 12	27.15000 +0.27	27.69	27.03	27.69	267,800
30 Dec 11	26.88000 -0.26	27.20	26.85	27.05	172,500
29 Dec 11	27.14000 +0.64	27.21	26.55	26.59	160,900
28 Dec 11	26.50000 -0.50	26.93	26.42	26.93	264,800
27 Dec 11	27.00000 +0.43	27.15	26.19	26.36	148,500
23 Dec 11	26.57000 +0.05	26.68	26.40	26.62	81,700
22 Dec 11	26.52000 +0.37	26.81	26.02	26.20	272,600
21 Dec 11	26.15000 +0.34	26.30	25.39	25.68	250,700
20 Dec 11	25.81000 +1.15	26.22	25.14	25.25	320,500
19 Dec 11	24.66000 -0.61	25.71	24.57	25.49	324,700
16 Dec 11	25.27000 +0.21	26.39	25.08	25.39	595,900
15 Dec 11	25.06000 +0.63	25.28	24.76	24.93	335,300
14 Dec 11	24.43000 -0.17	24.56	24.01	24.34	343,300
13 Dec 11	24.60000 -0.41	25.60	24.51	25.24	271,800
12 Dec 11	25.01000 -0.23	25.02	24.63	24.85	201,300
09 Dec 11	25.24000 +1.23	25.43	24.00	24.12	318,600
08 Dec 11	24.01000 -1.46	25.11	23.92	25.11	317,700
07 Dec 11	25.47000 -0.28	25.93	25.07	25.48	239,000
06 Dec 11	25.75000 +0.49	25.96	24.96	25.21	262,800
05 Dec 11	25.26000 +0.01	25.81	25.00	25.38	312,100
02 Dec 11	25.25000 +0.46	25.55	24.99	25.23	172,000
01 Dec 11	24.79000 +0.17	25.21	24.55	24.59	275,800
30 Nov 11	24.62000 +1.46	24.64	23.91	24.45	632,300
29 Nov 11	23.16000 -0.29	23.53	22.92	23.53	450,700
28 Nov 11	23.45000 +1.06	23.47	23.12	23.33	512,800
25 Nov 11	22.39000 -0.43	22.94	22.38	22.70	190,800
23 Nov 11	22.82000 -1.15	23.86	22.57	23.72	323,500
22 Nov 11	23.97000 -0.52	24.50	23.78	24.41	403,600
21 Nov 11	24.49000 -1.27	25.24	24.33	25.17	385,000
18 Nov 11	25.76000 -0.09	26.02	25.43	26.02	233,600
17 Nov 11	25.85000 -0.86	26.74	25.71	26.72	295,100
16 Nov 11	26.71000 -0.24	27.50	26.42	26.63	188,500
15 Nov 11	26.95000 +1.02	27.27	25.70	25.79	453,900
14 Nov 11	25.93000 -1.18	27.01	25.64	26.98	284,200
11 Nov 11	27.11000 +0.84	27.35	26.55	26.68	167,900
10 Nov 11	26.27000 +0.49	26.50	25.79	26.30	168,000
09 Nov 11	25.78000 -1.80	26.81	25.63	26.44	305,800
08 Nov 11	27.58000 +0.63	27.70	26.46	27.22	169,800
07 Nov 11	26.95000 -0.23	27.37	26.08	27.16	180,500
04 Nov 11	27.18000 -0.58	27.48	26.70	27.33	214,000
03 Nov 11	27.76000 +0.32	27.90	27.00	27.82	277,100
02 Nov 11	27.44000 +1.18	27.55	26.54	26.74	291,200
01 Nov 11	26.26000 -1.53	27.16	25.99	26.36	389,700
31 Oct 11	27.79000 -0.71	28.59	27.67	28.00	187,100
28 Oct 11	28.50000 -0.84	29.52	28.49	29.19	338,600
27 Oct 11	29.34000 +1.11	31.37	28.03	30.21	496,700
26 Oct 11	28.23000 +0.89	28.42	26.54	27.88	315,300
25 Oct 11	27.34000 -1.35	28.44	27.28	28.44	287,000
24 Oct 11	28.69000 +1.14	28.82	27.59	27.87	207,600
21 Oct 11	27.55000 +1.00	27.58	26.99	27.10	226,800
20 Oct 11	26.55000 +0.01	26.64	25.91	26.64	230,500
19 Oct 11	26.54000 -0.55	27.36	26.43	27.03	166,700
18 Oct 11	27.09000 +1.03	27.32	25.65	26.15	213,700
17 Oct 11	26.06000 -1.18	26.94	25.96	26.91	260,500
14 Oct 11	27.24000 +0.94	27.25	26.42	26.67	178,500
13 Oct 11	26.30000 -0.38	26.46	25.80	26.36	149,300
12 Oct 11	26.68000 +0.97	26.92	25.78	25.92	295,500
11 Oct 11	25.71000 +0.17	25.86	25.19	25.24	199,700
10 Oct 11	25.54000 +1.12	25.54	24.80	25.03	197,700
07 Oct 11	24.42000 -1.07	25.69	24.31	25.62	259,300
06 Oct 11	25.49000 +1.54	25.50	23.61	23.84	457,600
05 Oct 11	23.95000 +0.23	24.15	23.41	23.78	199,800
04 Oct 11	23.72000 +1.87	23.80	21.53	21.58	349,900
03 Oct 11	21.85000 -1.46	23.79	21.85	23.08	430,000
30 Sep 11	23.31000 -0.93	24.05	23.26	23.80	315,600
29 Sep 11	24.24000 +0.75	24.42	23.51	24.11	242,200
28 Sep 11	23.49000 -1.26	24.90	23.49	24.73	304,400
27 Sep 11	24.75000 +0.24	25.92	24.42	25.09	407,700
26 Sep 11	24.51000 +1.15	24.57	23.00	23.69	196,000
23 Sep 11	23.36000 -0.16	24.02	23.15	23.49	348,500
22 Sep 11	23.52000 -0.69	23.88	22.81	23.19	484,200
21 Sep 11	24.21000 -0.49	25.08	24.16	24.71	420,200
20 Sep 11	24.70000 -0.80	26.17	24.68	25.53	274,800
19 Sep 11	25.50000 -0.41	25.80	24.99	25.29	174,800
16 Sep 11	25.91000 +0.03	26.40	25.76	26.07	453,800
15 Sep 11	25.88000 +0.45	26.00	25.29	25.79	181,200
14 Sep 11	25.43000 +0.47	25.88	24.70	25.19	272,400
13 Sep 11	24.96000 +1.09	25.20	23.81	24.00	496,300
12 Sep 11	23.87000 +0.20	23.89	23.13	23.54	420,300
09 Sep 11	23.67000 +0.15	23.83	23.06	23.15	589,200
08 Sep 11	23.52000 -0.25	23.91	23.29	23.63	401,700
07 Sep 11	23.77000 +0.33	24.24	23.62	23.97	461,500
06 Sep 11	23.44000 -0.23	23.54	22.54	22.56	239,500
02 Sep 11	23.67000 -1.10	24.42	23.34	24.12	296,300
01 Sep 11	24.77000 -0.93	25.91	24.67	25.74	210,600
31 Aug 11	25.70000 +0.11	26.53	25.41	25.79	253,800
30 Aug 11	25.59000 -0.22	25.78	25.12	25.64	224,300
29 Aug 11	25.81000 +1.56	25.84	24.38	24.61	344,000
26 Aug 11	24.25000 +1.28	24.25	22.29	22.78	279,500
25 Aug 11	22.97000 -0.95	24.43	22.86	24.22	262,300
24 Aug 11	23.92000 +0.80	23.99	22.99	23.04	314,900
23 Aug 11	23.12000 +0.82	23.14	22.27	22.44	492,000
22 Aug 11	22.30000 +0.16	22.91	22.11	22.84	205,600
19 Aug 11	22.14000 -0.15	23.03	21.71	21.72	342,300
18 Aug 11	22.29000 -1.82	23.27	21.85	22.86	650,400
17 Aug 11	24.11000 -0.37	24.86	23.79	24.68	213,200
16 Aug 11	24.48000 -0.63	25.06	24.27	24.68	199,300
15 Aug 11	25.11000 +0.96	25.11	24.19	24.48	243,800
12 Aug 11	24.15000 -0.25	24.76	23.67	24.69	227,900
11 Aug 11	24.40000 +2.02	24.76	22.58	22.60	373,800
10 Aug 11	22.38000 -2.46	24.28	22.33	23.89	806,300
09 Aug 11	24.84000 +1.68	24.99	22.72	23.82	764,600
08 Aug 11	23.16000 -2.62	25.79	23.14	25.00	508,700
05 Aug 11	25.78000 -0.79	26.98	25.22	26.98	560,900
04 Aug 11	26.57000 -2.17	28.61	26.57	28.16	615,000
03 Aug 11	28.74000 -0.23	29.21	28.40	28.92	318,800
02 Aug 11	28.97000 -1.10	30.37	28.69	29.81	780,300
01 Aug 11	30.07000 +0.23	30.31	29.48	30.31	701,800
29 Jul 11	29.84000 +0.34	30.30	28.79	29.10	437,600
28 Jul 11	29.50000 +0.25	30.30	28.47	29.20	436,300
27 Jul 11	29.25000 -0.82	29.85	28.87	29.85	492,300
26 Jul 11	30.07000 -1.23	31.34	30.00	31.25	239,000
25 Jul 11	31.30000 -0.09	31.51	30.89	31.07	193,000
22 Jul 11	31.39000 +0.19	31.52	31.01	31.14	170,000
21 Jul 11	31.20000 +0.62	31.38	30.71	30.76	188,900
20 Jul 11	30.58000 -0.03	30.87	30.43	30.60	152,900
19 Jul 11	30.61000 +0.82	30.65	29.91	30.10	205,400
18 Jul 11	29.79000 -0.44	30.42	29.45	30.10	229,100
15 Jul 11	30.23000 +0.40	30.34	29.48	29.81	287,400
14 Jul 11	29.83000 -0.37	30.36	29.77	30.29	289,200
13 Jul 11	30.20000 +0.01	30.87	30.01	30.35	309,300
12 Jul 11	30.19000 -0.51	30.83	30.10	30.52	207,000
11 Jul 11	30.70000 -0.55	31.09	30.45	30.76	234,400
08 Jul 11	31.25000 -0.48	31.31	30.77	31.23	217,600
07 Jul 11	31.73000 +0.71	31.91	31.03	31.28	241,200
06 Jul 11	31.02000 +0.49	31.11	30.40	30.53	220,500
05 Jul 11	30.53000 +0.01	30.67	30.38	30.55	178,400
01 Jul 11	30.52000 +0.69	30.74	29.73	29.92	214,100
30 Jun 11	29.83000 +0.24	30.10	29.50	29.63	186,400
29 Jun 11	29.59000 +0.11	29.65	29.11	29.59	194,100
28 Jun 11	29.48000 +0.81	29.52	28.68	28.71	289,600
27 Jun 11	28.67000 +0.60	28.83	27.86	28.03	242,300
24 Jun 11	28.07000 -0.18	28.49	27.82	28.29	497,200
23 Jun 11	28.25000 +0.16	28.37	27.37	27.64	249,400
22 Jun 11	28.09000 +0.05	28.49	27.86	27.86	176,400
21 Jun 11	28.04000 +0.66	28.10	27.44	27.44	230,500
20 Jun 11	27.38000 +0.36	27.72	26.87	26.87	197,600
17 Jun 11	27.02000 -0.04	27.68	26.93	27.33	400,900
16 Jun 11	27.06000 -0.07	27.56	26.75	27.19	447,700
15 Jun 11	27.13000 -1.05	28.10	27.00	27.87	375,700
14 Jun 11	28.18000 +0.47	28.29	27.86	27.97	198,900
13 Jun 11	27.71000 +0.02	28.08	27.58	27.71	256,800
10 Jun 11	27.69000 -0.18	27.88	27.45	27.58	451,400
09 Jun 11	27.87000 +0.43	28.05	27.31	27.54	348,400
08 Jun 11	27.44000 -0.09	27.74	27.30	27.37	389,300
07 Jun 11	27.53000 +0.19	27.87	27.15	27.48	241,300
06 Jun 11	27.34000 -0.39	27.82	27.25	27.61	307,100
03 Jun 11	27.73000 -1.40	28.69	27.70	28.42	342,700
02 Jun 11	29.13000 +0.17	29.37	28.95	28.95	336,200
01 Jun 11	28.96000 -0.79	29.87	28.76	29.66	605,800
31 May 11	29.75000 +0.85	29.79	29.09	29.34	441,300
27 May 11	28.90000 +0.47	29.15	28.57	28.68	150,400
26 May 11	28.43000 +0.45	28.49	27.65	27.80	167,900
25 May 11	27.98000 +0.75	28.14	27.09	27.14	242,600
24 May 11	27.23000 -0.41	27.86	27.19	27.65	294,600
23 May 11	27.64000 -0.94	28.22	27.64	28.01	190,700
20 May 11	28.58000 -0.73	29.18	28.31	29.14	245,600
19 May 11	29.31000 +0.24	29.56	28.89	29.31	232,500
18 May 11	29.07000 +0.75	29.15	28.29	28.36	205,700
17 May 11	28.32000 -0.56	29.01	28.26	28.77	278,400
16 May 11	28.88000 -0.91	29.99	28.85	29.60	322,300
13 May 11	29.79000 -0.86	30.90	29.73	30.60	431,300
12 May 11	30.65000 +0.74	30.71	29.70	29.70	179,000
11 May 11	29.91000 -0.80	30.61	29.85	30.52	248,100
10 May 11	30.71000 +0.21	30.84	30.39	30.69	191,500
09 May 11	30.50000 +0.65	30.65	29.79	29.79	251,000
06 May 11	29.85000 -0.49	31.10	29.66	30.66	342,800
05 May 11	30.34000 -0.20	31.05	30.11	30.33	317,800
04 May 11	30.54000 -0.13	31.05	30.16	30.71	346,700
03 May 11	30.67000 -0.52	31.18	30.43	31.08	333,600
02 May 11	31.19000 -1.82	33.28	31.06	33.15	527,100
29 Apr 11	33.01000 -0.15	33.46	32.98	33.21	198,000
28 Apr 11	33.16000 -0.78	34.11	32.43	33.63	420,000
27 Apr 11	33.94000 -0.34	34.46	33.49	34.42	385,800
26 Apr 11	34.28000 +0.56	34.45	33.56	33.78	272,700
25 Apr 11	33.72000 +0.23	33.77	33.19	33.39	200,600
21 Apr 11	33.49000 +0.36	33.58	33.24	33.41	204,800
20 Apr 11	33.13000 +0.88	33.22	32.81	32.81	226,100
19 Apr 11	32.25000 +0.40	32.36	31.83	31.95	180,300
18 Apr 11	31.85000 -1.16	32.52	31.49	32.52	288,100
15 Apr 11	33.01000 +0.39	33.18	32.20	32.50	185,200
14 Apr 11	32.62000 +0.71	32.78	31.66	31.66	213,600
13 Apr 11	31.91000 -0.12	32.28	31.70	32.25	167,100
12 Apr 11	32.03000 -1.21	33.30	31.98	33.01	198,100
11 Apr 11	33.24000 -0.40	33.94	33.16	33.61	198,100
08 Apr 11	33.64000 -0.19	34.37	33.33	34.09	258,100
07 Apr 11	33.83000 -0.07	34.16	33.52	33.91	311,000
06 Apr 11	33.90000 +0.21	34.46	33.66	33.91	325,900
05 Apr 11	33.69000 +0.17	34.16	33.44	33.52	164,600
04 Apr 11	33.52000 +0.36	33.85	33.22	33.37	204,900
01 Apr 11	33.16000 +0.05	33.36	33.07	33.21	127,200
31 Mar 11	33.11000 -0.02	33.22	32.93	33.16	212,000
30 Mar 11	33.13000 +1.15	33.24	32.07	32.17	289,300
29 Mar 11	31.98000 +0.40	32.08	31.35	31.44	190,200
28 Mar 11	31.58000 -0.32	32.03	31.45	32.00	145,000
25 Mar 11	31.90000 +0.10	32.50	31.82	32.06	248,500
24 Mar 11	31.80000 -0.10	32.05	31.62	32.05	233,400
23 Mar 11	31.90000 -0.05	32.05	31.52	31.85	254,200
22 Mar 11	31.95000 -0.21	32.28	31.87	32.07	239,900
21 Mar 11	32.16000 +0.73	32.47	31.79	31.79	327,700
18 Mar 11	31.43000 +0.83	31.48	30.73	31.07	620,400
17 Mar 11	30.60000 +0.49	30.81	30.30	30.68	290,200
16 Mar 11	30.11000 +0.14	30.34	29.66	29.88	474,400
15 Mar 11	29.97000 +0.05	30.23	29.00	29.17	362,600
14 Mar 11	29.92000 +0.16	30.03	29.27	29.36	387,100
11 Mar 11	29.76000 +0.34	29.83	29.18	29.18	390,000
10 Mar 11	29.42000 -2.02	30.85	29.29	30.85	638,200
09 Mar 11	31.44000 -0.23	31.88	31.24	31.52	152,000
08 Mar 11	31.67000 +1.22	32.04	30.03	30.43	422,400
07 Mar 11	30.45000 -0.73	31.41	30.27	31.32	184,100
04 Mar 11	31.18000 -0.38	31.60	30.69	31.60	158,100
03 Mar 11	31.56000 +0.61	31.81	31.21	31.38	278,800
02 Mar 11	30.95000 +0.39	31.31	30.46	30.46	286,800
01 Mar 11	30.56000 -0.31	31.08	30.02	30.87	366,300
28 Feb 11	30.87000 -0.03	31.25	30.75	31.04	210,700
25 Feb 11	30.90000 +0.99	30.90	29.97	29.99	229,400
24 Feb 11	29.91000 +0.30	30.46	29.44	29.60	501,500
23 Feb 11	29.61000 -0.65	30.39	29.33	30.33	314,300
22 Feb 11	30.26000 -0.85	31.08	30.21	30.70	193,300
18 Feb 11	31.11000 -0.18	31.48	30.98	31.38	358,200
17 Feb 11	31.29000 -0.04	31.53	31.03	31.15	248,700
16 Feb 11	31.33000 -0.24	31.73	31.16	31.73	200,100
15 Feb 11	31.57000 +0.06	31.79	31.34	31.37	240,400
14 Feb 11	31.51000 -0.08	31.80	31.46	31.70	320,700
11 Feb 11	31.59000 +0.30	31.77	31.00	31.14	284,700
10 Feb 11	31.29000 +0.28	31.49	30.81	30.83	244,800
09 Feb 11	31.01000 -0.05	31.22	30.71	30.87	254,700
08 Feb 11	31.06000 +0.46	31.06	30.37	30.47	295,100
07 Feb 11	30.60000 +0.35	30.96	30.25	30.25	287,200
04 Feb 11	30.25000 +0.06	30.30	29.81	30.29	362,700
03 Feb 11	30.19000 +2.52	30.32	28.09	28.50	772,400
02 Feb 11	27.67000 -0.28	28.17	27.65	27.83	201,000
01 Feb 11	27.95000 +0.95	28.11	27.18	27.24	213,500
31 Jan 11	27.00000 +0.44	27.15	26.32	26.74	228,300
28 Jan 11	26.56000 -1.33	27.86	26.56	27.78	297,600
27 Jan 11	27.89000 -0.02	28.27	27.69	27.90	275,000
26 Jan 11	27.91000 +0.42	28.20	27.36	27.51	307,300
25 Jan 11	27.49000 -0.08	27.51	27.04	27.36	234,500
24 Jan 11	27.57000 +0.08	27.85	27.24	27.49	249,900
21 Jan 11	27.49000 +0.17	27.74	27.17	27.46	290,800
20 Jan 11	27.32000 +0.06	27.53	27.11	27.12	267,700
19 Jan 11	27.26000 -0.56	27.87	27.18	27.74	319,100
18 Jan 11	27.82000 +0.33	27.82	27.36	27.36	246,000
14 Jan 11	27.49000 +0.10	27.62	27.11	27.30	221,100
13 Jan 11	27.39000 +0.21	27.60	27.18	27.21	177,800
12 Jan 11	27.18000 +0.32	27.31	26.95	27.13	118,300
11 Jan 11	26.86000 +0.08	27.17	26.73	26.88	154,000
10 Jan 11	26.78000 +0.02	26.94	26.24	26.62	182,300
07 Jan 11	26.76000 -0.32	27.20	26.44	27.18	188,700
06 Jan 11	27.08000 -0.71	27.83	26.88	27.83	237,900
05 Jan 11	27.79000 +0.48	27.99	27.10	27.22	356,100
04 Jan 11	27.31000 -0.20	27.62	27.24	27.62	303,700
03 Jan 11	27.51000 +0.63	27.51	26.82	27.16	349,600
31 Dec 10	26.88000 -0.07	27.10	26.78	26.87	219,000
30 Dec 10	26.95000 +0.05	27.15	26.88	26.91	110,100
29 Dec 10	26.90000 +0.07	26.98	26.78	26.90	587,600
28 Dec 10	26.83000 -0.27	27.16	26.71	27.09	116,700
27 Dec 10	27.10000 +0.02	27.31	26.87	26.96	73,200
23 Dec 10	27.08000 -0.02	27.42	27.02	27.05	166,100
22 Dec 10	27.10000 +0.17	27.25	26.88	26.92	147,400
21 Dec 10	26.93000 +0.30	26.98	26.66	26.79	110,900
20 Dec 10	26.63000 +0.16	26.73	26.36	26.60	169,400
17 Dec 10	26.47000 -0.20	26.71	26.42	26.65	452,000
16 Dec 10	26.67000 +0.04	27.01	26.49	26.65	285,200
15 Dec 10	26.63000 -0.01	27.01	26.48	26.63	242,700
14 Dec 10	26.64000 +0.49	26.82	26.27	26.27	180,600
13 Dec 10	26.15000 -0.55	26.76	26.14	26.70	182,300
10 Dec 10	26.70000 +0.94	26.72	25.78	25.81	282,900
09 Dec 10	25.76000 -0.71	26.71	25.55	26.64	496,800
08 Dec 10	26.47000 -0.02	26.78	26.44	26.53	162,100
07 Dec 10	26.49000 +0.35	26.70	26.23	26.44	285,200
06 Dec 10	26.14000 -0.03	26.38	26.08	26.16	268,600
03 Dec 10	26.17000 -0.06	26.34	25.96	26.12	266,900
02 Dec 10	26.23000 +0.62	26.24	25.59	25.67	343,100
01 Dec 10	25.61000 +1.07	25.64	24.88	24.94	435,700
30 Nov 10	24.54000 -0.53	24.87	24.35	24.79	425,100
29 Nov 10	25.07000 -0.35	25.28	24.56	25.27	232,200
26 Nov 10	25.42000 -0.37	25.89	25.31	25.60	131,000
24 Nov 10	25.79000 +1.12	25.79	24.80	25.00	271,400
23 Nov 10	24.67000 -0.61	25.01	24.55	24.96	236,400
22 Nov 10	25.28000 -0.02	25.35	25.00	25.21	243,300
19 Nov 10	25.30000 -0.42	25.67	25.29	25.57	245,600
18 Nov 10	25.72000 +0.20	26.18	25.50	25.76	706,000
17 Nov 10	25.52000 +0.15	25.62	25.33	25.44	273,200
16 Nov 10	25.37000 -0.18	25.62	25.04	25.31	653,000
15 Nov 10	25.55000 -0.06	26.04	25.51	25.78	225,600
12 Nov 10	25.61000 -0.69	26.30	25.60	26.04	313,800
11 Nov 10	26.30000 +0.07	26.34	25.76	25.92	377,300
10 Nov 10	26.23000 +0.25	26.23	25.63	26.06	298,000
09 Nov 10	25.98000 -0.14	26.30	25.86	26.08	315,400
08 Nov 10	26.12000 -0.19	26.32	26.00	26.23	288,200
05 Nov 10	26.31000 +0.08	26.48	26.12	26.28	343,400
04 Nov 10	26.23000 +0.80	26.28	25.80	25.83	369,300
03 Nov 10	25.43000 +0.33	25.53	25.13	25.17	364,500
02 Nov 10	25.10000 +1.00	25.20	24.36	24.36	657,500
01 Nov 10	24.10000 +0.50	24.39	23.58	23.71	360,900
29 Oct 10	23.60000 +0.16	23.69	23.30	23.32	278,500
28 Oct 10	23.44000 -0.20	24.18	23.01	23.96	398,200
27 Oct 10	23.64000 -0.09	23.69	23.22	23.55	384,700
26 Oct 10	23.73000 -0.26	24.03	23.35	23.91	513,000
25 Oct 10	23.99000 +0.15	24.40	23.93	24.03	313,800
22 Oct 10	23.84000 -0.06	24.00	23.77	23.93	264,100
21 Oct 10	23.90000 +0.11	24.04	23.58	23.92	297,200
20 Oct 10	23.79000 +0.40	23.84	23.43	23.52	256,500
19 Oct 10	23.39000 -0.35	24.00	23.26	23.43	308,200
18 Oct 10	23.74000 +0.10	23.86	23.54	23.60	289,600
15 Oct 10	23.64000 -0.25	24.00	23.60	24.00	335,700
14 Oct 10	23.89000 +0.00	24.05	23.77	23.92	317,800
13 Oct 10	23.89000 +0.08	24.11	23.87	24.00	349,100
12 Oct 10	23.81000 +0.00	23.94	23.30	23.69	220,700
11 Oct 10	23.81000 -0.07	24.09	23.62	23.93	166,900
08 Oct 10	23.88000 +0.80	23.98	23.06	23.14	237,800
07 Oct 10	23.08000 -0.54	23.86	22.98	23.78	252,800
06 Oct 10	23.62000 +0.23	23.66	23.25	23.32	241,500
05 Oct 10	23.39000 +0.61	23.46	22.84	23.04	361,800
04 Oct 10	22.78000 -0.43	23.28	22.55	23.02	290,800
01 Oct 10	23.21000 +0.21	23.38	22.93	23.19	204,800
30 Sep 10	23.00000 -0.12	23.75	22.91	23.30	374,900
29 Sep 10	23.12000 +0.26	23.19	22.72	22.72	340,000
28 Sep 10	22.86000 +0.15	22.91	22.45	22.72	411,500
27 Sep 10	22.71000 -0.47	23.20	22.67	23.20	223,600
24 Sep 10	23.18000 +0.83	23.32	22.52	22.65	341,500
23 Sep 10	22.35000 -0.12	22.89	22.08	22.26	302,800
22 Sep 10	22.47000 -0.23	22.93	22.25	22.58	293,700
21 Sep 10	22.70000 -0.30	23.12	22.63	22.95	346,300
20 Sep 10	23.00000 +0.30	23.16	22.62	22.75	424,000
17 Sep 10	22.70000 +0.22	23.09	22.47	22.64	673,300
16 Sep 10	22.48000 +0.08	22.91	22.18	22.45	267,300
15 Sep 10	22.40000 -0.18	22.68	22.22	22.59	277,300
14 Sep 10	22.58000 +0.15	22.75	22.16	22.46	519,900
13 Sep 10	22.43000 +0.67	22.50	21.83	21.83	342,400
10 Sep 10	21.76000 -0.03	21.91	21.43	21.79	298,200
09 Sep 10	21.79000 +0.53	21.94	21.42	21.62	427,400
08 Sep 10	21.26000 +0.18	21.35	21.00	21.17	233,800
07 Sep 10	21.08000 -0.29	21.37	20.99	21.36	296,500
03 Sep 10	21.37000 +0.44	21.48	20.86	21.19	396,000
02 Sep 10	20.93000 +0.93	20.99	19.81	19.95	579,500
01 Sep 10	20.00000 +1.13	20.02	19.12	19.12	391,400
31 Aug 10	18.87000 -0.47	19.28	18.85	19.27	374,200
30 Aug 10	19.34000 -0.55	19.80	19.34	19.77	443,100
27 Aug 10	19.89000 +0.39	19.91	19.28	19.63	236,100
26 Aug 10	19.50000 -0.29	19.97	19.43	19.79	210,500
25 Aug 10	19.79000 +0.39	19.84	19.33	19.33	266,400
24 Aug 10	19.40000 -0.25	19.78	19.26	19.51	425,400
23 Aug 10	19.65000 -0.37	20.17	19.64	20.07	271,900
20 Aug 10	20.02000 +0.03	20.10	19.85	19.90	225,000
19 Aug 10	19.99000 -0.53	20.40	19.97	20.40	299,000
18 Aug 10	20.52000 +0.08	20.77	20.30	20.44	228,900
17 Aug 10	20.44000 +0.44	20.54	20.03	20.17	326,000
16 Aug 10	20.00000 -0.12	20.09	19.83	19.95	303,900
13 Aug 10	20.12000 +0.00	20.34	19.89	20.02	354,300
12 Aug 10	20.12000 -0.11	20.33	19.84	19.92	351,200
11 Aug 10	20.23000 -0.53	20.42	19.99	20.42	528,800
10 Aug 10	20.76000 -0.46	21.14	20.68	21.10	295,900
09 Aug 10	21.22000 +0.30	21.25	20.94	21.00	432,100
06 Aug 10	20.92000 -0.06	21.07	20.53	20.80	800,300
05 Aug 10	20.98000 -0.04	21.13	20.87	20.92	1,125,600
04 Aug 10	21.02000 +0.07	21.28	20.79	21.00	717,500
03 Aug 10	20.95000 -0.40	21.41	20.93	21.23	708,500
02 Aug 10	21.35000 -0.55	22.53	21.12	22.22	693,500
30 Jul 10	21.90000 +0.10	22.14	21.40	21.63	589,700
29 Jul 10	21.80000 +1.06	23.55	21.13	22.11	1,139,500
28 Jul 10	20.74000 -0.17	21.19	20.71	20.91	449,200
27 Jul 10	20.91000 -0.11	21.47	20.83	21.16	480,500
26 Jul 10	21.02000 +0.39	21.04	20.29	20.72	502,100
23 Jul 10	20.63000 +0.26	20.73	20.23	20.28	537,000
22 Jul 10	20.37000 +0.71	20.43	19.89	19.89	545,400
21 Jul 10	19.66000 -0.23	20.13	19.64	19.99	420,400
20 Jul 10	19.89000 +0.35	19.92	19.23	19.33	413,400
19 Jul 10	19.54000 -0.10	19.63	19.30	19.52	349,900
16 Jul 10	19.64000 -0.96	20.51	19.62	20.47	484,400
15 Jul 10	20.60000 -0.05	20.72	20.34	20.70	320,200
14 Jul 10	20.65000 -0.08	20.74	20.30	20.74	493,800
13 Jul 10	20.73000 +1.11	20.79	19.85	19.85	621,700
12 Jul 10	19.62000 +0.19	19.73	19.16	19.32	447,300
09 Jul 10	19.43000 +0.26	19.51	19.03	19.28	618,100
08 Jul 10	19.17000 +0.38	19.24	18.87	18.94	455,900
07 Jul 10	18.79000 +0.40	18.80	18.30	18.46	591,700
06 Jul 10	18.39000 -0.32	19.03	18.36	19.00	890,900
02 Jul 10	18.71000 +0.08	18.84	18.34	18.65	470,500
01 Jul 10	18.63000 -0.40	19.12	18.57	18.95	668,500
30 Jun 10	19.03000 -0.30	19.42	19.00	19.27	684,700
29 Jun 10	19.33000 -0.52	19.78	19.18	19.60	617,400
28 Jun 10	19.85000 -0.55	20.49	19.82	20.39	733,600
25 Jun 10	20.40000 +0.22	20.46	19.80	20.16	4,173,400
24 Jun 10	20.18000 +0.01	20.32	19.95	20.15	759,100
23 Jun 10	20.17000 +0.28	20.21	19.48	19.87	597,500
22 Jun 10	19.89000 -0.37	20.59	19.87	20.23	398,800
21 Jun 10	20.26000 -0.42	20.99	20.21	20.92	446,400
18 Jun 10	20.68000 +0.01	20.71	20.35	20.60	421,200
17 Jun 10	20.67000 -0.43	21.27	20.58	21.27	373,600
16 Jun 10	21.10000 -0.04	21.29	20.68	21.07	441,200
15 Jun 10	21.14000 +0.38	21.19	20.73	20.85	440,300
14 Jun 10	20.76000 +0.52	21.05	20.30	20.41	627,200
11 Jun 10	20.24000 +0.32	20.27	19.64	19.80	1,940,200
10 Jun 10	19.92000 -0.01	20.08	19.75	19.95	1,036,300
09 Jun 10	19.93000 -0.87	20.92	19.83	20.80	653,100
08 Jun 10	20.80000 -0.10	20.95	20.47	20.95	515,000
07 Jun 10	20.90000 -0.39	21.43	20.86	21.40	368,500
04 Jun 10	21.29000 -0.95	22.00	21.25	21.82	309,400
03 Jun 10	22.24000 -0.05	22.44	22.08	22.19	428,400
02 Jun 10	22.29000 +0.02	22.35	21.95	22.28	450,700
01 Jun 10	22.27000 -0.40	22.81	22.19	22.50	302,300
28 May 10	22.67000 -0.08	22.86	22.54	22.77	335,500
27 May 10	22.75000 +0.23	23.04	22.59	22.88	498,600
26 May 10	22.52000 +0.14	22.91	22.36	22.51	560,000
25 May 10	22.38000 -0.25	22.49	21.92	22.20	713,500
24 May 10	22.63000 -0.39	23.02	22.62	23.02	405,800
21 May 10	23.02000 +0.49	23.02	22.25	22.25	897,400
20 May 10	22.53000 -0.74	23.00	22.24	22.85	856,900
19 May 10	23.27000 -0.56	23.85	22.90	23.70	928,100
18 May 10	23.83000 -0.71	24.95	23.73	24.67	521,100
17 May 10	24.54000 -0.18	25.00	23.96	24.52	433,100
14 May 10	24.72000 -0.23	24.81	24.48	24.75	373,700
13 May 10	24.95000 -0.18	25.22	24.80	25.15	352,900
12 May 10	25.13000 -0.10	25.45	24.77	25.33	596,500
11 May 10	25.23000 -0.34	25.52	24.96	25.45	313,700
10 May 10	25.57000 +1.20	25.57	24.81	25.48	313,900
07 May 10	24.37000 -1.12	25.30	24.16	24.63	1,003,700
06 May 10	25.49000 -0.26	25.98	24.86	25.66	703,800
05 May 10	25.75000 -0.47	26.34	25.61	26.07	417,600
04 May 10	26.22000 -0.42	26.63	26.07	26.43	608,000
03 May 10	26.64000 +0.01	26.78	26.26	26.78	354,200
30 Apr 10	26.63000 -0.13	27.15	26.22	26.66	524,500
29 Apr 10	26.76000 -1.50	28.49	26.00	28.49	630,300
28 Apr 10	28.26000 +0.32	28.39	27.91	28.15	204,900
27 Apr 10	27.94000 -0.86	28.76	27.91	28.76	375,300
26 Apr 10	28.80000 -0.16	29.22	28.69	28.90	270,500
23 Apr 10	28.96000 +0.56	29.01	28.23	28.47	265,300
22 Apr 10	28.40000 +0.19	28.48	28.00	28.10	307,000
21 Apr 10	28.21000 -0.43	28.73	28.04	28.57	422,400
20 Apr 10	28.64000 +0.06	29.00	28.58	28.58	251,900
19 Apr 10	28.58000 -0.50	29.20	28.32	28.95	363,300
16 Apr 10	29.08000 -0.21	29.59	28.82	29.44	319,300
15 Apr 10	29.29000 +0.30	29.49	29.01	29.05	455,100
14 Apr 10	28.99000 +0.24	29.06	28.58	28.96	171,500
13 Apr 10	28.75000 -0.03	28.98	28.49	28.68	160,200
12 Apr 10	28.78000 +0.08	28.83	28.60	28.75	159,900
09 Apr 10	28.70000 +0.02	28.81	28.42	28.81	124,600
08 Apr 10	28.68000 -0.16	28.85	28.48	28.81	220,000
07 Apr 10	28.84000 -0.16	29.03	28.68	28.89	214,500
06 Apr 10	29.00000 +0.15	29.04	28.78	28.78	175,300
05 Apr 10	28.85000 +0.25	28.95	28.44	28.74	229,000
01 Apr 10	28.60000 +0.37	28.68	28.28	28.37	257,200
31 Mar 10	28.23000 -0.51	28.88	28.20	28.61	339,300
30 Mar 10	28.74000 +0.40	28.93	28.25	28.36	296,900
29 Mar 10	28.34000 +0.56	28.43	27.83	27.97	408,300
26 Mar 10	27.78000 -0.50	28.43	27.73	28.35	517,100
25 Mar 10	28.28000 -0.10	28.61	28.24	28.61	363,800
24 Mar 10	28.38000 +0.01	28.41	27.88	28.31	481,300
23 Mar 10	28.37000 -0.08	28.42	28.10	28.32	641,600
22 Mar 10	28.45000 +0.59	28.51	27.64	27.66	419,400
19 Mar 10	27.86000 +0.25	28.00	27.58	27.72	620,900
18 Mar 10	27.61000 +0.14	27.62	27.26	27.57	436,800
17 Mar 10	27.47000 -0.10	27.62	27.32	27.55	299,500
16 Mar 10	27.57000 +0.37	27.57	27.11	27.30	227,100
15 Mar 10	27.20000 +0.12	27.28	26.82	26.96	175,000
12 Mar 10	27.08000 -0.13	27.26	26.85	27.26	229,700
11 Mar 10	27.21000 +0.15	27.22	26.63	26.86	350,900
10 Mar 10	27.06000 +0.56	27.06	26.30	26.41	445,300
09 Mar 10	26.50000 +0.15	26.53	26.06	26.31	362,000
08 Mar 10	26.35000 -0.20	26.61	26.12	26.35	164,000
05 Mar 10	26.55000 +0.47	26.58	25.97	26.23	305,800
04 Mar 10	26.08000 +0.05	26.29	25.90	26.29	260,200
03 Mar 10	26.03000 -0.01	26.51	26.00	26.08	249,700
02 Mar 10	26.04000 +0.21	26.21	25.60	25.81	335,600
01 Mar 10	25.83000 +0.35	25.99	25.38	25.60	389,800
26 Feb 10	25.48000 +0.14	25.83	25.25	25.25	405,400
25 Feb 10	25.34000 -0.02	25.71	24.94	24.96	252,100
24 Feb 10	25.36000 -0.09	25.60	25.15	25.51	301,300
23 Feb 10	25.45000 -0.61	26.25	25.41	25.96	381,000
22 Feb 10	26.06000 -0.26	26.41	25.96	26.41	289,500
19 Feb 10	26.32000 +0.17	26.37	25.89	26.06	443,200
18 Feb 10	26.15000 +0.23	26.19	25.88	25.97	257,600
17 Feb 10	25.92000 +0.14	25.98	25.67	25.88	476,000
16 Feb 10	25.78000 +0.72	25.79	25.17	25.17	515,100
12 Feb 10	25.06000 +0.49	25.10	24.42	24.54	521,100
11 Feb 10	24.57000 +0.35	24.60	24.12	24.12	256,400
10 Feb 10	24.22000 -0.12	24.37	23.95	24.21	335,200
09 Feb 10	24.34000 -0.22	24.81	24.17	24.81	549,000
08 Feb 10	24.56000 -0.12	24.85	24.53	24.64	352,400
05 Feb 10	24.68000 +0.31	24.70	24.06	24.29	427,100
04 Feb 10	24.37000 -0.59	24.93	24.31	24.84	457,300
03 Feb 10	24.96000 +1.21	27.04	24.57	25.17	1,284,100
02 Feb 10	23.75000 -0.21	24.19	23.56	23.93	543,100
01 Feb 10	23.96000 +0.58	24.00	23.43	23.50	267,300
29 Jan 10	23.38000 -0.63	24.11	23.37	23.98	283,000
28 Jan 10	24.01000 +0.01	24.28	23.43	24.10	445,500
27 Jan 10	24.00000 +0.33	24.04	23.56	23.62	332,700
26 Jan 10	23.67000 -0.47	24.19	23.63	24.04	198,200
25 Jan 10	24.14000 -0.19	24.48	23.87	24.48	284,400
22 Jan 10	24.33000 -0.44	25.01	24.22	24.65	333,000
21 Jan 10	24.77000 -0.58	25.57	24.66	25.45	501,400
20 Jan 10	25.35000 -0.23	25.42	25.10	25.36	428,700
19 Jan 10	25.58000 +0.58	25.69	25.12	25.17	513,600
15 Jan 10	25.00000 -0.14	25.21	24.86	25.18	373,800
14 Jan 10	25.14000 +0.30	25.16	24.83	24.85	335,700
13 Jan 10	24.84000 +0.47	24.84	24.20	24.32	317,500
12 Jan 10	24.37000 -0.34	24.68	24.30	24.61	345,100
11 Jan 10	24.71000 -0.36	25.22	24.62	25.14	293,400
08 Jan 10	25.07000 -0.13	25.18	24.88	25.07	240,700
07 Jan 10	25.20000 +0.30	25.29	24.84	24.94	312,900
06 Jan 10	24.90000 +0.41	25.36	24.84	25.26	507,700
05 Jan 10	24.49000 -0.44	24.97	24.41	24.97	331,600
04 Jan 10	24.93000 +0.59	24.98	24.50	24.50	381,200
31 Dec 09	24.34000 -0.12	24.72	24.33	24.53	293,200
30 Dec 09	24.46000 +0.12	24.65	24.29	24.33	296,700
29 Dec 09	24.34000 -0.21	24.63	24.29	24.53	549,400
28 Dec 09	24.55000 +0.00	25.04	24.49	24.93	455,000