FUNDMANAGER.co.uk

CGI Group Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	78.98000 +3.17	79.19	76.28	76.35	404,503
19 Oct 26	75.81000 +0.51	76.52	74.44	74.44	278,985
16 Oct 26	75.30000 +0.43	76.10	74.45	75.26	247,124
15 Oct 26	74.87000 +2.52	75.10	72.51	73.00	460,653
14 Oct 26	72.35000 +0.23	72.80	71.71	72.36	167,769
13 Oct 26	72.12000 +1.41	72.45	71.08	71.15	442,920
12 Oct 26	70.71000 +0.62	71.31	70.50	70.57	195,549
09 Oct 26	70.09000 +0.41	71.00	69.48	69.69	279,057
08 Oct 26	69.68000 +0.68	69.81	68.63	68.63	465,584
07 Oct 26	69.00000 -0.60	70.34	68.81	69.60	442,322
06 Oct 26	69.60000 -1.46	70.78	68.91	70.69	364,551
05 Oct 26	71.06000 +0.87	71.60	69.72	69.97	312,141
02 Oct 26	70.19000 -0.79	71.33	69.95	70.93	457,841
01 Oct 26	70.98000 +2.95	74.20	70.35	71.91	725,947
30 Sep 26	68.03000 +0.41	68.75	67.29	67.68	492,133
29 Sep 26	67.62000 -0.09	67.72	67.07	67.36	502,693
28 Sep 26	67.71000 -0.06	67.80	66.52	67.06	357,676
25 Sep 26	67.77000 -0.37	68.16	67.40	67.88	309,902
24 Sep 26	68.14000 -0.99	69.65	67.70	69.05	313,922
23 Sep 26	69.13000 -0.35	69.73	69.09	69.52	466,760
22 Sep 26	69.48000 +0.06	70.36	68.47	70.36	421,331
21 Sep 26	69.42000 +0.05	69.85	68.95	69.83	364,429
18 Sep 26	69.37000 -1.78	71.68	69.32	71.68	465,815
17 Sep 26	71.15000 +0.25	71.82	70.88	71.25	241,907
16 Sep 26	70.90000 -1.22	71.69	70.77	71.26	243,922
15 Sep 26	72.12000 -0.79	73.32	71.75	71.75	258,873
14 Sep 26	72.91000 +2.70	73.31	70.76	71.52	395,373
11 Sep 26	70.21000 +1.15	70.32	69.26	69.61	281,033
10 Sep 26	69.06000 +0.21	69.79	68.69	68.89	488,416
09 Sep 26	68.85000 -1.80	70.35	68.36	70.25	525,890
08 Sep 26	70.65000 -3.00	72.95	70.51	72.77	528,739
04 Sep 26	73.65000 -1.19	74.15	72.83	73.74	501,724
03 Sep 26	74.84000 +1.99	75.30	73.70	73.89	321,145
02 Sep 26	72.85000 -0.87	74.35	72.82	73.31	277,405
01 Sep 26	73.72000 -1.53	75.42	73.18	74.83	376,692
31 Aug 26	75.25000 +0.48	75.77	73.82	74.21	413,614
28 Aug 26	74.77000 +0.26	75.51	74.44	74.85	342,123
27 Aug 26	74.51000 +1.27	75.18	73.08	73.62	362,207
26 Aug 26	73.24000 -1.26	73.82	72.46	73.75	249,244
25 Aug 26	74.50000 -0.32	74.75	74.06	74.35	259,222
24 Aug 26	74.82000 -0.16	75.33	74.38	74.85	277,794
21 Aug 26	74.98000 +0.72	75.58	74.07	74.15	195,649
20 Aug 26	74.26000 -0.67	75.38	73.95	74.93	231,705
19 Aug 26	74.93000 +1.99	75.88	72.93	72.99	341,115
18 Aug 26	72.94000 +0.47	73.94	72.94	73.25	298,542
17 Aug 26	72.47000 -0.94	72.89	72.17	72.89	303,938
14 Aug 26	73.41000 -1.35	74.83	73.30	74.49	218,123
13 Aug 26	74.76000 +0.80	74.76	72.95	74.11	417,205
12 Aug 26	73.96000 -0.90	74.71	73.04	73.51	321,672
11 Aug 26	74.86000 -0.39	75.71	74.47	75.00	391,009
10 Aug 26	75.25000 +0.51	75.39	73.97	73.97	301,204
07 Aug 26	74.74000 +0.57	74.95	73.57	74.27	446,086
06 Aug 26	74.17000 +1.56	74.27	71.67	71.73	389,375
05 Aug 26	72.61000 -1.80	75.27	72.55	74.88	462,323
04 Aug 26	74.41000 +1.40	74.57	71.29	72.16	609,959
03 Aug 26	73.01000 -0.14	75.32	72.80	73.76	417,888
31 Jul 26	73.15000 -0.09	73.61	71.79	71.87	396,513
30 Jul 26	73.24000 -1.26	74.89	72.29	73.30	627,544
29 Jul 26	74.50000 +3.10	75.32	70.98	70.98	1,584,758
28 Jul 26	71.40000 +1.93	72.79	70.12	70.65	755,984
27 Jul 26	69.47000 +3.04	70.06	67.20	67.56	490,325
24 Jul 26	66.43000 +2.64	66.89	64.31	64.77	335,090
23 Jul 26	63.79000 -1.88	64.52	63.15	64.30	445,520
22 Jul 26	65.67000 -0.97	67.55	65.57	67.52	313,063
21 Jul 26	66.64000 -1.61	68.01	66.51	66.89	346,439
20 Jul 26	68.25000 +0.13	68.79	67.03	67.54	292,987
17 Jul 26	68.12000 -0.02	68.65	67.39	68.07	732,897
16 Jul 26	68.14000 +2.24	68.19	66.04	66.50	362,957
15 Jul 26	65.90000 +0.34	66.84	65.85	66.29	238,040
14 Jul 26	65.56000 -2.19	66.52	64.23	65.00	443,222
13 Jul 26	67.75000 +0.69	68.60	67.28	67.28	377,682
10 Jul 26	67.06000 +0.17	68.59	66.90	67.93	462,960
09 Jul 26	66.89000 +0.59	66.98	64.69	64.99	283,527
08 Jul 26	66.30000 -1.18	66.94	65.75	66.94	446,461
07 Jul 26	67.48000 +1.13	68.70	67.33	67.65	374,277
06 Jul 26	66.35000 -0.13	66.58	65.08	66.02	355,868
02 Jul 26	66.48000 +1.01	67.25	65.26	65.79	532,269
01 Jul 26	65.47000 +0.90	66.78	64.75	65.00	270,517
30 Jun 26	64.57000 +0.84	64.69	62.86	63.21	383,987
29 Jun 26	63.73000 -0.73	65.50	62.96	64.59	556,972
26 Jun 26	64.46000 +2.22	64.47	62.25	62.43	436,820
25 Jun 26	62.24000 -0.85	63.38	60.95	62.53	643,422
24 Jun 26	63.09000 +0.79	63.95	62.01	62.08	1,022,968
23 Jun 26	62.30000 +0.97	63.08	62.30	62.80	710,723
22 Jun 26	61.33000 +0.05	63.56	60.69	60.69	597,574
18 Jun 26	61.28000 -4.79	62.69	59.63	61.76	902,172
17 Jun 26	66.07000 -0.77	67.30	65.65	66.18	445,161
16 Jun 26	66.84000 +1.06	67.63	65.66	65.66	458,083
15 Jun 26	65.78000 -0.91	67.50	65.51	66.58	378,552
12 Jun 26	66.69000 -0.23	67.50	66.04	66.70	265,053
11 Jun 26	66.92000 +0.07	67.31	65.71	66.19	447,948
10 Jun 26	66.85000 -0.30	67.68	65.81	66.45	348,063
09 Jun 26	67.15000 +0.58	67.86	65.90	65.92	343,925
08 Jun 26	66.57000 -0.71	67.69	66.15	66.79	355,922
05 Jun 26	67.28000 -0.15	68.83	66.67	68.08	383,228
04 Jun 26	67.43000 +1.18	68.46	66.48	68.07	371,210
03 Jun 26	66.25000 -3.09	68.36	66.16	67.91	381,279
02 Jun 26	69.34000 -1.82	69.96	68.59	69.89	392,403
01 Jun 26	71.16000 +1.38	71.78	69.62	70.15	475,036
29 May 26	69.78000 +2.15	70.43	67.57	68.10	322,904
28 May 26	67.63000 +0.59	67.94	66.62	67.09	320,972
27 May 26	67.04000 +0.10	68.29	66.60	66.60	397,681
26 May 26	66.94000 -0.03	67.64	66.22	66.75	359,038
22 May 26	66.97000 +0.96	67.56	66.25	66.25	368,907
21 May 26	66.01000 +0.61	66.03	63.97	64.94	464,081
20 May 26	65.40000 +0.71	65.62	62.74	63.95	369,867
19 May 26	64.69000 -0.39	66.85	64.53	65.40	525,135
18 May 26	65.08000 +1.97	65.25	62.19	62.72	328,808
15 May 26	63.11000 +0.80	63.66	62.25	62.81	429,836
14 May 26	62.31000 +0.29	63.58	61.67	62.14	579,986
13 May 26	62.02000 -1.17	63.24	60.80	62.50	627,402
12 May 26	63.19000 -2.27	65.31	62.90	64.32	609,307
11 May 26	65.46000 -2.75	68.25	65.02	67.52	532,330
08 May 26	68.21000 +0.12	68.27	66.03	67.82	313,853
07 May 26	68.09000 +1.42	69.57	66.76	67.06	495,811
06 May 26	66.67000 -0.29	67.25	65.83	66.71	312,337
05 May 26	66.96000 +0.44	67.04	65.58	66.00	374,918
04 May 26	66.52000 -0.06	67.90	65.63	66.23	478,683
01 May 26	66.58000 +1.14	67.34	66.12	66.19	547,943
30 Apr 26	65.44000 -0.15	65.48	63.50	64.58	747,190
29 Apr 26	65.59000 -7.92	73.02	61.90	72.99	1,916,470
28 Apr 26	73.51000 +0.04	74.99	73.29	74.24	601,392
27 Apr 26	73.47000 +0.77	73.85	72.33	72.33	363,657
24 Apr 26	72.70000 -0.31	73.13	71.93	72.93	333,862
23 Apr 26	73.01000 -3.37	75.07	71.96	74.61	504,822
22 Apr 26	76.38000 -0.42	77.73	76.05	76.93	400,844
21 Apr 26	76.80000 -0.14	78.60	76.71	77.50	757,010
20 Apr 26	76.94000 +0.71	77.39	75.80	75.99	456,549
17 Apr 26	76.23000 +0.96	77.81	75.91	75.91	555,396
16 Apr 26	75.27000 +1.20	76.17	74.72	74.97	376,471
15 Apr 26	74.07000 +0.57	74.86	73.77	74.28	299,740
14 Apr 26	73.50000 +0.09	74.75	73.36	73.64	384,342
13 Apr 26	73.41000 +3.65	73.44	69.50	70.05	425,038
10 Apr 26	69.76000 -0.54	71.42	69.40	70.41	486,456
09 Apr 26	70.30000 -1.68	71.81	69.65	71.45	434,519
08 Apr 26	71.98000 -0.70	74.67	71.87	73.92	410,569
07 Apr 26	72.68000 -0.88	73.56	71.91	73.34	249,948
06 Apr 26	73.56000 -0.42	74.44	73.42	73.75	281,038
02 Apr 26	73.98000 +1.71	74.22	71.17	72.27	373,535
01 Apr 26	72.27000 -0.83	73.32	71.08	73.32	477,735
31 Mar 26	73.10000 +0.52	73.77	72.28	72.90	428,377
30 Mar 26	72.58000 +1.53	72.68	70.96	71.56	435,049
27 Mar 26	71.05000 -1.73	72.29	70.78	72.23	335,078
26 Mar 26	72.78000 +0.34	73.95	72.13	72.13	316,034
25 Mar 26	72.44000 +0.55	73.03	71.77	72.49	357,364
24 Mar 26	71.89000 -2.03	73.33	71.68	73.25	438,319
23 Mar 26	73.92000 +1.12	74.46	72.79	73.12	622,734
20 Mar 26	72.80000 +0.90	73.07	70.90	71.62	426,578
19 Mar 26	71.90000 +0.39	73.06	71.21	71.21	362,461
18 Mar 26	71.51000 -0.37	72.50	71.30	71.41	241,421
17 Mar 26	71.88000 -0.29	73.35	71.64	72.28	329,564
16 Mar 26	72.17000 +0.57	72.70	71.00	71.66	333,041
13 Mar 26	71.60000 -0.47	72.49	70.96	72.25	262,411
12 Mar 26	72.07000 -0.97	74.25	72.03	73.89	435,168
11 Mar 26	73.04000 -1.09	74.75	72.30	74.35	439,088
10 Mar 26	74.13000 -1.62	75.67	73.03	75.67	339,280
09 Mar 26	75.75000 -0.30	76.22	74.07	75.44	467,329
06 Mar 26	76.05000 +0.92	76.17	73.82	75.07	586,588
05 Mar 26	75.13000 +2.12	75.37	72.68	73.43	391,763
04 Mar 26	73.01000 -0.25	73.75	72.67	72.89	330,115
03 Mar 26	73.26000 +0.88	73.91	70.70	71.46	412,598
02 Mar 26	72.38000 -0.98	72.84	71.41	71.58	522,779
27 Feb 26	73.36000 +0.14	74.14	72.30	72.61	428,712
26 Feb 26	73.22000 +2.29	73.42	71.45	71.80	445,289
25 Feb 26	70.93000 +0.33	71.29	69.96	70.57	408,684
24 Feb 26	70.60000 -0.70	72.26	70.54	70.97	463,554
23 Feb 26	71.30000 -3.02	73.85	71.17	73.81	507,274
20 Feb 26	74.32000 +0.59	74.95	73.32	73.90	706,010
19 Feb 26	73.73000 -0.15	74.18	71.94	73.22	463,746
18 Feb 26	73.88000 +0.50	74.35	72.33	73.41	443,948
17 Feb 26	73.38000 -1.15	74.94	72.97	73.98	772,843
13 Feb 26	74.53000 -0.67	76.45	73.85	75.34	667,306
12 Feb 26	75.20000 -0.20	75.68	72.64	74.99	817,405
11 Feb 26	75.40000 -5.54	81.08	75.37	81.00	715,352
10 Feb 26	80.94000 -0.12	81.86	80.19	81.26	787,605
09 Feb 26	81.06000 -1.67	82.55	80.93	82.05	498,770
06 Feb 26	82.73000 +0.07	83.74	81.97	82.50	382,697
05 Feb 26	82.66000 -0.05	83.55	81.82	82.67	718,748
04 Feb 26	82.71000 +3.06	82.96	79.15	79.16	681,695
03 Feb 26	79.65000 -6.97	85.17	77.86	85.15	818,515
02 Feb 26	86.62000 +0.84	87.05	85.26	85.66	502,258
30 Jan 26	85.78000 +0.08	86.35	84.50	84.50	430,741
29 Jan 26	85.70000 -0.65	87.57	84.90	87.00	737,292
28 Jan 26	86.35000 -1.88	93.66	83.75	91.57	881,410
27 Jan 26	88.23000 -0.96	89.55	88.22	88.93	420,570
26 Jan 26	89.19000 -0.17	90.00	88.69	90.00	306,534
23 Jan 26	89.36000 +1.03	89.43	88.18	88.18	283,384
22 Jan 26	88.33000 +0.38	89.13	88.04	88.24	245,156
21 Jan 26	87.95000 +0.63	88.70	87.08	87.84	378,528
20 Jan 26	87.32000 -4.48	91.46	87.00	91.41	444,895
16 Jan 26	91.80000 -0.84	92.63	90.95	92.37	284,722
15 Jan 26	92.64000 -2.04	94.84	92.61	94.59	207,843
14 Jan 26	94.68000 +0.79	94.87	93.78	93.90	295,071
13 Jan 26	93.89000 -0.92	95.00	93.20	95.00	241,783
12 Jan 26	94.81000 +0.99	94.98	92.90	93.62	164,589
09 Jan 26	93.82000 -0.59	95.20	93.44	94.78	306,813
08 Jan 26	94.41000 +2.42	95.15	91.61	91.61	305,173
07 Jan 26	91.99000 -0.83	93.49	91.58	93.00	275,230
06 Jan 26	92.82000 +1.79	93.05	90.81	90.83	183,224
05 Jan 26	91.03000 -0.11	93.06	90.64	90.89	295,631
02 Jan 26	91.14000 -1.16	92.39	90.63	92.15	287,019
31 Dec 25	92.30000 -0.68	93.22	92.28	92.76	208,284
30 Dec 25	92.98000 -0.83	93.93	92.84	93.20	190,290
29 Dec 25	93.81000 -0.03	94.52	93.60	93.60	206,054
26 Dec 25	93.84000 +0.01	94.28	93.10	94.00	161,447
24 Dec 25	93.83000 +0.41	94.24	93.07	93.07	136,937
23 Dec 25	93.42000 +0.20	93.70	92.62	93.22	283,338
22 Dec 25	93.22000 +0.58	93.55	92.01	92.46	255,356
19 Dec 25	92.64000 +0.39	92.97	91.95	92.00	283,839
18 Dec 25	92.25000 -0.04	93.01	91.49	91.93	303,195
17 Dec 25	92.29000 +1.38	92.83	90.67	90.67	329,717
16 Dec 25	90.91000 -0.07	91.57	89.85	90.98	315,667
15 Dec 25	90.98000 +0.22	91.16	88.10	90.01	320,959
12 Dec 25	90.76000 +0.50	90.93	89.69	90.42	278,870
11 Dec 25	90.26000 +0.13	92.32	90.06	90.33	322,200
10 Dec 25	90.13000 -0.07	90.48	89.13	90.24	346,065
09 Dec 25	90.20000 -0.43	91.84	90.19	90.64	303,860
08 Dec 25	90.63000 -1.63	92.01	90.28	92.00	357,122
05 Dec 25	92.26000 +0.77	92.97	91.43	91.47	488,289
04 Dec 25	91.49000 +1.98	92.39	89.73	89.77	470,001
03 Dec 25	89.51000 +0.74	89.75	88.23	88.66	207,255
02 Dec 25	88.77000 +0.50	89.28	87.95	88.76	206,493
01 Dec 25	88.27000 -0.26	89.26	88.26	88.59	278,380
28 Nov 25	88.53000 +0.14	88.94	87.92	87.92	134,436
26 Nov 25	88.39000 -0.80	89.50	88.35	89.50	211,636
25 Nov 25	89.19000 +1.29	89.40	87.95	87.95	277,934
24 Nov 25	87.90000 +0.23	88.75	87.30	87.42	541,052
21 Nov 25	87.67000 +1.64	88.47	85.83	85.98	325,243
20 Nov 25	86.03000 -0.49	87.50	85.69	86.90	226,021
19 Nov 25	86.52000 +0.45	86.75	85.37	85.81	257,303
18 Nov 25	86.07000 -0.04	86.16	85.30	85.81	297,937
17 Nov 25	86.11000 -0.74	87.03	85.61	86.71	295,933
14 Nov 25	86.85000 -0.90	87.69	86.14	87.41	323,666
13 Nov 25	87.75000 +0.31	87.95	86.88	87.27	229,359
12 Nov 25	87.44000 +0.69	88.04	86.39	86.68	343,756
11 Nov 25	86.75000 +1.04	86.81	85.29	85.77	210,292
10 Nov 25	85.71000 -0.47	86.00	84.00	85.72	362,700
07 Nov 25	86.18000 +1.37	86.30	84.24	84.78	510,745
06 Nov 25	84.81000 -4.79	89.50	84.42	89.50	428,259
05 Nov 25	89.60000 +4.23	89.73	85.58	85.95	497,388
04 Nov 25	85.37000 -1.25	86.86	85.16	86.56	466,037
03 Nov 25	86.62000 -0.38	86.89	85.88	86.68	352,695
31 Oct 25	87.00000 -0.10	87.47	86.54	86.70	326,673
30 Oct 25	87.10000 +1.15	87.40	85.36	85.69	385,876
29 Oct 25	85.95000 -2.22	88.12	85.94	88.12	504,037
28 Oct 25	88.17000 +0.19	88.44	87.47	87.71	193,863
27 Oct 25	87.98000 +0.66	88.06	87.01	87.40	257,704
24 Oct 25	87.32000 -0.95	88.41	87.17	88.41	157,549
23 Oct 25	88.27000 +0.61	88.27	86.91	87.32	246,948
22 Oct 25	87.66000 +0.39	87.88	86.80	87.26	340,640
21 Oct 25	87.27000 +0.20	87.43	86.58	87.01	309,446
20 Oct 25	87.07000 -0.03	87.70	86.63	87.03	246,754
17 Oct 25	87.10000 +0.02	87.44	86.34	86.34	280,794
16 Oct 25	87.08000 +0.59	87.68	85.90	86.60	378,772
15 Oct 25	86.49000 -3.66	90.44	86.46	90.22	398,006
14 Oct 25	90.15000 +0.68	90.19	88.36	88.68	232,034
13 Oct 25	89.47000 +0.67	89.53	88.32	88.87	134,302
10 Oct 25	88.80000 -1.78	91.00	88.54	90.65	244,984
09 Oct 25	90.58000 -0.44	91.00	89.55	91.00	192,449
08 Oct 25	91.02000 +0.46	91.04	90.31	90.83	176,976
07 Oct 25	90.56000 -0.54	91.34	90.44	91.34	182,195
06 Oct 25	91.10000 -0.55	91.90	90.55	91.85	223,927
03 Oct 25	91.65000 +1.39	91.86	90.39	90.39	226,197
02 Oct 25	90.26000 +0.28	90.26	89.11	89.98	258,939
01 Oct 25	89.98000 +0.85	90.67	89.08	89.08	424,250
30 Sep 25	89.13000 +0.20	89.21	88.64	88.69	354,840
29 Sep 25	88.93000 +0.79	89.29	88.27	88.68	443,329
26 Sep 25	88.14000 -0.24	88.50	87.26	88.30	675,055
25 Sep 25	88.38000 -3.35	91.49	88.23	91.49	415,292
24 Sep 25	91.73000 +0.88	91.88	90.31	90.73	243,949
23 Sep 25	90.85000 -2.64	93.63	90.67	93.62	331,128
22 Sep 25	93.49000 +0.88	93.98	92.33	92.51	149,234
19 Sep 25	92.61000 +0.35	93.97	92.25	93.97	259,258
18 Sep 25	92.26000 -0.18	93.10	92.07	92.39	246,156
17 Sep 25	92.44000 -1.36	94.69	92.38	93.99	179,731
16 Sep 25	93.80000 +0.72	94.00	92.97	93.16	193,281
15 Sep 25	93.08000 -0.24	93.92	92.58	93.92	306,944
12 Sep 25	93.32000 -0.94	94.17	93.32	94.14	199,505
11 Sep 25	94.26000 +1.46	94.26	92.21	93.08	321,182
10 Sep 25	92.80000 -2.77	95.87	92.58	95.35	291,692
09 Sep 25	95.57000 -0.97	96.65	95.57	96.61	214,154
08 Sep 25	96.54000 -0.19	97.11	96.02	96.92	241,590
05 Sep 25	96.73000 +1.44	97.50	95.70	95.70	183,203
04 Sep 25	95.29000 -1.14	96.99	95.28	96.43	375,222
03 Sep 25	96.43000 -0.24	96.89	96.17	96.66	227,755
02 Sep 25	96.67000 -0.51	96.80	95.50	96.00	290,175
29 Aug 25	97.18000 +0.76	97.42	96.11	96.45	241,833
28 Aug 25	96.42000 -0.06	96.88	96.20	96.50	336,270
27 Aug 25	96.48000 +1.32	96.64	95.34	95.40	226,197
26 Aug 25	95.16000 -0.56	96.20	95.10	95.58	386,109
25 Aug 25	95.72000 -1.24	97.21	95.16	97.08	324,913
22 Aug 25	96.96000 +2.12	97.55	94.82	95.29	369,690
21 Aug 25	94.84000 +0.06	94.87	93.78	94.58	271,924
20 Aug 25	94.78000 -0.36	95.71	94.40	95.50	387,150
19 Aug 25	95.14000 +1.05	95.31	94.14	94.37	330,642
18 Aug 25	94.09000 +0.11	94.50	93.85	93.96	255,890
15 Aug 25	93.98000 +0.14	94.82	93.58	93.66	336,945
14 Aug 25	93.84000 -1.82	95.34	93.59	95.17	422,864
13 Aug 25	95.66000 +1.67	95.98	93.20	94.00	656,471
12 Aug 25	93.99000 -1.15	95.50	93.93	94.93	449,632
11 Aug 25	95.14000 -0.79	96.34	94.85	95.59	297,410
08 Aug 25	95.93000 +0.78	96.34	95.13	95.29	274,106
07 Aug 25	95.15000 -1.43	97.33	94.48	97.22	317,526
06 Aug 25	96.58000 -0.95	98.19	96.49	98.19	282,423
05 Aug 25	97.53000 +0.56	98.13	96.19	96.75	483,064
04 Aug 25	96.97000 +1.49	96.97	95.35	95.84	244,492
01 Aug 25	95.48000 -0.95	96.84	95.25	96.84	324,095
31 Jul 25	96.43000 -0.64	97.75	96.10	96.77	478,434
30 Jul 25	97.07000 -2.84	103.04	96.57	100.54	770,074
29 Jul 25	99.91000 +0.06	100.15	99.42	100.15	427,016
28 Jul 25	99.85000 -1.26	101.20	99.67	101.13	293,096
25 Jul 25	101.11000 -0.40	101.21	100.50	100.72	203,952
24 Jul 25	101.51000 -0.79	102.45	101.30	101.80	375,089
23 Jul 25	102.30000 +1.01	102.45	101.29	101.74	224,199
22 Jul 25	101.29000 +0.96	101.37	100.18	100.18	198,352
21 Jul 25	100.33000 +0.82	100.71	99.30	99.70	336,417
18 Jul 25	99.51000 -0.91	101.05	99.41	101.05	294,466
17 Jul 25	100.42000 -0.60	101.17	100.01	100.84	259,821
16 Jul 25	101.02000 +0.82	101.15	100.25	100.25	186,837
15 Jul 25	100.20000 -0.91	101.52	100.15	101.39	242,518
14 Jul 25	101.11000 +0.54	101.51	100.43	100.59	200,984
11 Jul 25	100.57000 -1.80	102.12	100.57	101.86	251,939
10 Jul 25	102.37000 -0.42	102.96	101.36	102.49	248,083
09 Jul 25	102.79000 -0.66	103.92	102.56	103.55	305,921
08 Jul 25	103.45000 -0.80	104.70	103.21	104.44	293,156
07 Jul 25	104.25000 -1.94	106.00	104.13	105.79	290,769
03 Jul 25	106.19000 +0.93	106.45	105.10	105.10	96,405
02 Jul 25	105.26000 -0.60	105.56	103.97	105.28	168,926
01 Jul 25	105.86000 +1.03	106.68	104.38	104.38	165,873
30 Jun 25	104.83000 +1.50	105.00	103.83	104.10	237,403
27 Jun 25	103.33000 -0.75	104.10	102.35	104.10	360,807
26 Jun 25	104.08000 +0.58	104.37	103.61	104.00	289,341
25 Jun 25	103.50000 -2.03	105.99	103.24	105.77	290,543
24 Jun 25	105.53000 -0.54	106.62	105.48	106.62	257,530
23 Jun 25	106.07000 +0.73	106.32	104.67	105.05	236,564
20 Jun 25	105.34000 -1.96	108.09	105.12	107.13	363,191
18 Jun 25	107.30000 -0.55	108.28	107.30	108.17	182,558
17 Jun 25	107.85000 -1.15	109.06	107.64	108.43	146,093
16 Jun 25	109.00000 +0.81	110.00	108.60	108.69	182,023
13 Jun 25	108.19000 -1.40	110.01	108.14	109.18	218,027
12 Jun 25	109.59000 +0.85	110.07	108.63	109.18	321,574
11 Jun 25	108.74000 +0.02	109.56	108.44	108.94	203,687
10 Jun 25	108.72000 +0.77	109.33	107.81	108.25	245,824
09 Jun 25	107.95000 +0.11	108.42	106.96	107.90	222,435
06 Jun 25	107.84000 +0.19	108.38	107.27	108.11	137,373
05 Jun 25	107.65000 -0.12	108.45	107.28	108.31	200,671
04 Jun 25	107.77000 +1.91	108.34	106.04	106.46	250,785
03 Jun 25	105.86000 -1.71	107.93	105.45	107.22	350,121
02 Jun 25	107.57000 +0.01	107.87	106.54	106.90	313,002
30 May 25	107.56000 -0.08	107.68	106.55	107.13	212,269
29 May 25	107.64000 +0.54	108.03	107.06	107.35	183,549
28 May 25	107.10000 -1.17	108.44	106.89	107.89	191,922
27 May 25	108.27000 +1.91	108.55	107.21	107.21	250,876
23 May 25	106.36000 -0.35	107.03	105.70	106.25	257,431
22 May 25	106.71000 -0.88	107.53	106.61	107.27	176,960
21 May 25	107.59000 -0.66	108.84	107.51	108.00	204,955
20 May 25	108.25000 +0.17	109.29	107.86	108.25	176,961
19 May 25	108.08000 -0.18	108.49	107.64	107.90	88,238
16 May 25	108.26000 +0.35	108.46	106.79	106.79	212,292
15 May 25	107.91000 +1.08	108.17	107.00	107.00	158,919
14 May 25	106.83000 -0.73	107.25	106.09	107.25	189,892
13 May 25	107.56000 -0.33	109.00	107.56	107.83	248,904
12 May 25	107.89000 +1.94	108.25	106.86	107.52	229,085
09 May 25	105.95000 -0.28	107.08	105.81	107.08	168,047
08 May 25	106.23000 +0.23	107.10	105.54	106.03	225,894
07 May 25	106.00000 +1.15	106.54	104.85	105.15	165,748
06 May 25	104.85000 -0.26	105.45	104.41	104.87	174,911
05 May 25	105.11000 +0.19	105.76	104.51	104.70	150,414
02 May 25	104.92000 +0.55	105.52	103.86	105.00	302,491
01 May 25	104.37000 -1.69	106.84	104.25	106.28	364,402
30 Apr 25	106.06000 -0.99	108.01	104.17	104.17	501,323
29 Apr 25	107.05000 +1.14	107.60	105.32	105.73	556,536
28 Apr 25	105.91000 +0.44	107.56	105.53	105.56	235,875
25 Apr 25	105.47000 -0.09	106.65	105.29	105.56	279,586
24 Apr 25	105.56000 +1.05	106.30	103.64	104.98	285,630
23 Apr 25	104.51000 -1.25	108.02	104.25	107.17	323,234
22 Apr 25	105.76000 +1.53	106.38	104.55	105.20	202,066
21 Apr 25	104.23000 -1.00	105.08	103.63	105.08	196,354
17 Apr 25	105.23000 +1.07	106.04	104.03	104.03	309,300
16 Apr 25	104.16000 +1.00	104.60	102.63	103.32	366,184
15 Apr 25	103.16000 +0.10	104.28	102.36	103.11	202,730
14 Apr 25	103.06000 +1.23	103.88	102.05	102.96	258,798
11 Apr 25	101.83000 +3.62	102.11	98.18	98.42	410,299
10 Apr 25	98.21000 -3.67	100.96	95.87	100.96	452,347
09 Apr 25	101.88000 +5.38	101.99	95.38	95.72	447,508
08 Apr 25	96.50000 -0.42	99.87	95.54	99.82	475,001
07 Apr 25	96.92000 +0.45	99.19	92.85	93.66	799,451
04 Apr 25	96.47000 -3.87	100.17	95.75	98.40	428,289
03 Apr 25	100.34000 -1.76	102.96	100.03	100.08	367,032
02 Apr 25	102.10000 +1.31	102.11	99.86	100.02	480,279
01 Apr 25	100.79000 +0.96	101.31	98.51	99.57	380,244
31 Mar 25	99.83000 +1.71	100.09	96.75	97.02	294,771
28 Mar 25	98.12000 -1.14	99.25	97.54	98.74	164,945
27 Mar 25	99.26000 -0.92	99.83	98.56	99.70	197,149
26 Mar 25	100.18000 -0.93	101.58	99.91	101.29	208,076
25 Mar 25	101.11000 +1.01	101.67	100.24	100.46	241,183
24 Mar 25	100.10000 +1.36	100.86	99.00	99.51	343,489
21 Mar 25	98.74000 +0.01	99.03	97.62	98.18	335,121
20 Mar 25	98.73000 -4.79	102.19	97.46	102.19	597,206
19 Mar 25	103.52000 +0.16	103.95	102.58	103.44	245,156
18 Mar 25	103.36000 -0.80	103.91	102.38	103.85	252,929
17 Mar 25	104.16000 +1.19	104.59	102.77	103.00	242,712
14 Mar 25	102.97000 +2.45	103.12	100.69	100.91	210,352
13 Mar 25	100.52000 -3.28	103.67	100.43	103.10	363,972
12 Mar 25	103.80000 -0.02	105.04	102.99	104.19	317,508
11 Mar 25	103.82000 -0.57	104.49	102.64	104.10	290,634
10 Mar 25	104.39000 -0.39	104.92	103.66	103.95	329,107
07 Mar 25	104.78000 +1.26	105.23	102.63	103.13	339,379
06 Mar 25	103.52000 -0.23	105.04	102.86	103.12	330,791
05 Mar 25	103.75000 +1.06	104.11	102.65	103.08	373,406
04 Mar 25	102.69000 -0.55	103.94	100.71	102.38	500,256
03 Mar 25	103.24000 -0.38	105.26	102.26	104.18	429,839
28 Feb 25	103.62000 -6.67	110.64	102.93	110.64	1,077,875
27 Feb 25	110.29000 -1.69	112.05	110.22	112.05	161,128
26 Feb 25	111.98000 -1.27	113.63	111.33	113.63	275,921
25 Feb 25	113.25000 +0.95	113.87	111.74	112.50	234,822
24 Feb 25	112.30000 -0.24	113.76	111.56	112.72	230,740
21 Feb 25	112.54000 -4.78	117.08	112.46	116.98	493,176
20 Feb 25	117.32000 -1.24	118.61	116.93	118.32	226,828
19 Feb 25	118.56000 -1.45	119.47	117.68	119.47	247,667
18 Feb 25	120.01000 -0.31	120.12	119.14	120.00	272,262
14 Feb 25	120.32000 -2.11	122.59	120.21	122.51	207,297
13 Feb 25	122.43000 +1.78	122.79	120.66	120.85	377,987
12 Feb 25	120.65000 -0.13	121.21	119.50	119.80	215,167
11 Feb 25	120.78000 +0.02	121.09	119.73	120.15	266,915
10 Feb 25	120.76000 +1.73	121.04	118.73	118.80	210,633
07 Feb 25	119.03000 -0.15	120.00	117.75	119.70	306,018
06 Feb 25	119.18000 -0.99	120.14	117.99	120.00	191,564
05 Feb 25	120.17000 +2.07	120.24	118.15	118.25	142,223
04 Feb 25	118.10000 -0.05	119.15	117.47	118.28	253,999
03 Feb 25	118.15000 +0.33	119.11	114.24	114.78	307,503
31 Jan 25	117.82000 -1.19	121.17	117.71	118.63	376,125
30 Jan 25	119.01000 +4.47	121.55	115.18	115.18	459,084
29 Jan 25	114.54000 +0.09	116.73	112.11	114.15	327,299
28 Jan 25	114.45000 +1.21	114.78	112.97	113.00	243,924
27 Jan 25	113.24000 +1.27	113.56	110.93	111.80	141,427
24 Jan 25	111.97000 +0.36	112.51	111.41	111.41	195,757
23 Jan 25	111.61000 +0.24	112.12	111.02	111.37	193,351
22 Jan 25	111.37000 +0.89	111.71	110.29	110.67	184,791
21 Jan 25	110.48000 +1.99	111.00	108.49	108.49	169,464
17 Jan 25	108.49000 -0.26	109.30	108.26	109.23	138,776
16 Jan 25	108.75000 +0.37	109.18	107.80	108.52	111,897
15 Jan 25	108.38000 +0.84	108.79	107.66	108.79	112,659
14 Jan 25	107.54000 -0.33	108.65	106.75	107.90	134,643
13 Jan 25	107.87000 +0.15	107.98	106.34	106.96	157,611
10 Jan 25	107.72000 -1.40	108.60	106.60	107.75	221,867
08 Jan 25	109.12000 +0.86	109.28	106.98	108.16	129,203
07 Jan 25	108.26000 -0.85	110.52	107.54	109.57	139,900
06 Jan 25	109.11000 -0.65	110.85	108.28	109.85	188,414
03 Jan 25	109.76000 +0.58	110.04	108.96	109.64	107,957
02 Jan 25	109.18000 -0.14	110.05	108.71	109.14	130,369
31 Dec 24	109.32000 +0.02	109.64	108.91	109.29	101,533
30 Dec 24	109.30000 -0.57	109.93	108.00	108.41	102,908
27 Dec 24	109.87000 -0.47	110.44	108.86	110.15	208,151
26 Dec 24	110.34000 +0.02	110.73	109.74	109.80	37,279
24 Dec 24	110.32000 +0.78	110.44	109.26	109.60	75,743
23 Dec 24	109.54000 +0.10	109.73	108.58	108.93	103,338
20 Dec 24	109.44000 +0.42	110.27	108.12	108.12	182,580
19 Dec 24	109.02000 +2.02	109.60	107.78	108.00	198,494
18 Dec 24	107.00000 -2.82	109.93	106.34	109.49	261,936
17 Dec 24	109.82000 -0.39	111.33	109.50	109.95	148,244
16 Dec 24	110.21000 -2.40	112.68	109.76	112.33	228,884
13 Dec 24	112.61000 +0.30	113.01	112.32	112.34	184,642
12 Dec 24	112.31000 -2.36	114.31	112.19	114.29	133,045
11 Dec 24	114.67000 +0.52	114.95	114.00	114.13	85,344
10 Dec 24	114.15000 +0.41	114.27	113.22	113.45	225,677
09 Dec 24	113.74000 +0.98	114.75	112.68	112.74	140,897
06 Dec 24	112.76000 -0.63	114.01	112.47	113.60	76,779
05 Dec 24	113.39000 +0.36	113.95	112.74	113.05	92,096
04 Dec 24	113.03000 +0.96	113.81	111.72	112.00	105,203
03 Dec 24	112.07000 -0.47	112.88	111.02	112.40	136,575
02 Dec 24	112.54000 +0.12	113.33	111.57	112.00	142,922
29 Nov 24	112.42000 -0.17	112.81	112.12	112.29	57,558
27 Nov 24	112.59000 +0.87	113.31	111.96	112.01	103,260
26 Nov 24	111.72000 -0.88	112.06	110.61	111.68	145,198
25 Nov 24	112.60000 +1.00	112.95	111.43	112.00	170,982
22 Nov 24	111.60000 -0.37	112.33	110.94	111.93	96,194
21 Nov 24	111.97000 +2.10	112.00	109.66	110.40	156,241
20 Nov 24	109.87000 +0.20	110.00	108.39	109.54	127,930
19 Nov 24	109.67000 +0.10	110.42	108.50	108.55	165,383
18 Nov 24	109.57000 +2.18	109.79	106.95	106.95	195,223
15 Nov 24	107.39000 +0.31	107.70	106.13	106.57	178,415
14 Nov 24	107.08000 -5.05	112.89	105.55	112.18	456,752
13 Nov 24	112.13000 -0.02	112.30	111.15	111.47	116,495
12 Nov 24	112.15000 +0.30	112.40	111.32	111.52	139,322
11 Nov 24	111.85000 +0.70	112.70	110.87	110.87	104,314
08 Nov 24	111.15000 -1.37	112.43	110.81	111.91	94,864
07 Nov 24	112.52000 +0.03	113.97	112.06	113.07	153,411
06 Nov 24	112.49000 -0.30	114.57	111.14	112.08	186,358
05 Nov 24	112.79000 +0.88	113.32	111.85	111.96	112,750
04 Nov 24	111.91000 +0.46	112.39	111.42	111.42	118,397
01 Nov 24	111.45000 +0.74	111.63	110.44	111.13	95,466
31 Oct 24	110.71000 -1.99	112.55	109.98	112.00	186,135
30 Oct 24	112.70000 -1.43	114.28	112.48	113.78	120,486
29 Oct 24	114.13000 +0.25	114.20	113.06	113.74	95,005
28 Oct 24	113.88000 +0.77	114.54	113.50	113.50	104,779
25 Oct 24	113.11000 -1.17	114.93	113.06	114.66	76,571
24 Oct 24	114.28000 +0.31	114.79	113.45	113.75	110,852
23 Oct 24	113.97000 +0.09	114.40	113.12	113.75	122,972
22 Oct 24	113.88000 -0.61	114.50	112.36	114.09	139,450
21 Oct 24	114.49000 -1.76	116.19	114.46	115.76	97,308
18 Oct 24	116.25000 +0.48	116.39	115.54	115.58	59,378
17 Oct 24	115.77000 +1.06	115.82	114.35	114.35	79,116
16 Oct 24	114.71000 -0.72	115.41	114.37	115.09	76,576
15 Oct 24	115.43000 -0.04	115.81	114.99	115.81	155,195
14 Oct 24	115.47000 +0.17	115.76	114.98	115.49	27,813
11 Oct 24	115.30000 +0.91	115.77	113.93	114.28	107,621
10 Oct 24	114.39000 -1.38	115.17	113.76	114.89	61,489
09 Oct 24	115.77000 +1.32	115.83	114.17	114.17	110,039
08 Oct 24	114.45000 +1.09	114.67	113.21	113.40	68,418
07 Oct 24	113.36000 -1.63	114.52	113.07	114.28	104,793
04 Oct 24	114.99000 -1.04	116.43	114.71	115.79	114,154
03 Oct 24	116.03000 +0.90	116.20	113.76	114.95	161,351
02 Oct 24	115.13000 +0.81	115.89	113.73	113.73	119,091
01 Oct 24	114.32000 -0.64	115.28	113.40	115.00	93,410
30 Sep 24	114.96000 +0.74	115.28	113.01	114.06	83,920
27 Sep 24	114.22000 -2.18	116.67	114.20	116.67	86,629
26 Sep 24	116.40000 +2.58	116.60	114.87	115.21	107,183
25 Sep 24	113.82000 -0.71	115.30	113.81	114.28	64,369
24 Sep 24	114.53000 +1.02	114.63	113.15	113.78	114,448
23 Sep 24	113.51000 +0.75	113.56	112.33	112.94	66,971
20 Sep 24	112.76000 -1.07	113.72	112.11	113.46	183,289
19 Sep 24	113.83000 +0.93	114.64	113.53	114.26	98,214
18 Sep 24	112.90000 -1.75	114.56	112.56	114.30	111,229
17 Sep 24	114.65000 -1.35	116.50	114.07	116.04	131,410
16 Sep 24	116.00000 +0.43	116.59	115.10	115.65	117,100
13 Sep 24	115.57000 +0.48	116.06	114.79	114.79	82,075
12 Sep 24	115.09000 +0.20	115.36	114.38	114.54	65,431
11 Sep 24	114.89000 +1.01	115.27	112.99	113.91	148,036
10 Sep 24	113.88000 +0.62	113.97	112.39	113.52	97,543
09 Sep 24	113.26000 +1.28	113.80	112.03	112.10	147,887
06 Sep 24	111.98000 -0.33	113.79	111.39	112.36	86,288
05 Sep 24	112.31000 -0.81	113.50	112.10	112.69	81,428
04 Sep 24	113.12000 +1.22	113.51	110.91	111.15	89,198
03 Sep 24	111.90000 -0.73	112.91	111.35	111.52	209,430
30 Aug 24	112.63000 +1.20	112.83	109.84	110.98	194,877
29 Aug 24	111.43000 +0.67	112.71	111.25	111.42	89,590
28 Aug 24	110.76000 -0.45	111.55	109.75	111.20	144,195
27 Aug 24	111.21000 +1.53	111.68	109.25	109.49	116,670
26 Aug 24	109.68000 +0.15	109.99	109.21	109.23	102,917
23 Aug 24	109.53000 +0.90	109.80	108.56	109.18	90,669
22 Aug 24	108.63000 -1.65	110.62	108.61	109.98	128,773
21 Aug 24	110.28000 +1.00	110.62	109.31	109.61	101,130
20 Aug 24	109.28000 -0.01	109.64	108.88	109.34	63,752
19 Aug 24	109.29000 +0.51	110.20	108.34	108.60	97,188
16 Aug 24	108.78000 -0.09	109.22	108.43	108.55	121,584
15 Aug 24	108.87000 +1.13	108.94	107.92	108.10	103,426
14 Aug 24	107.74000 +0.44	108.51	106.76	107.43	130,038
13 Aug 24	107.30000 +1.41	107.65	105.78	106.63	105,218
12 Aug 24	105.89000 -0.94	107.04	105.77	106.41	129,617
09 Aug 24	106.83000 +1.72	107.00	104.64	105.27	183,931
08 Aug 24	105.11000 -0.68	107.00	104.06	106.33	285,008
07 Aug 24	105.79000 +0.78	107.18	104.90	106.37	235,828
06 Aug 24	105.01000 -1.24	106.85	104.89	106.50	192,470
05 Aug 24	106.25000 -2.66	106.81	101.87	103.00	145,822
02 Aug 24	108.91000 -2.60	110.62	108.23	110.00	123,021
01 Aug 24	111.51000 -2.46	114.13	111.26	113.02	206,634
31 Jul 24	113.97000 +5.25	114.74	106.81	107.86	297,099
30 Jul 24	108.72000 +0.69	109.07	108.12	108.12	137,597
29 Jul 24	108.03000 -0.82	108.84	107.61	108.84	116,496
26 Jul 24	108.85000 +0.97	109.72	108.24	108.81	152,537
25 Jul 24	107.88000 +0.79	108.93	106.51	107.03	145,764
24 Jul 24	107.09000 -0.41	108.43	106.53	106.92	127,628
23 Jul 24	107.50000 +0.00	108.13	107.16	107.46	83,845
22 Jul 24	107.50000 +1.63	107.64	106.24	106.40	99,869
19 Jul 24	105.87000 -0.58	106.56	105.58	105.86	95,632
18 Jul 24	106.45000 -0.52	107.94	106.11	106.71	118,927
17 Jul 24	106.97000 -0.30	107.57	106.60	106.83	88,500
16 Jul 24	107.27000 +2.34	107.51	105.15	105.65	97,419
15 Jul 24	104.93000 -0.95	105.78	104.75	105.54	104,931
12 Jul 24	105.88000 +1.25	106.73	104.42	105.16	135,876
11 Jul 24	104.63000 +1.77	105.00	103.00	103.00	149,522
10 Jul 24	102.86000 +1.35	103.00	101.70	101.78	189,043
09 Jul 24	101.51000 +0.06	102.14	100.25	101.63	90,321
08 Jul 24	101.45000 +0.04	101.71	100.64	101.41	102,582
05 Jul 24	101.41000 -0.78	102.44	101.41	101.50	114,559
03 Jul 24	102.19000 +0.81	102.90	101.66	101.66	126,593
02 Jul 24	101.38000 +2.36	102.64	99.01	99.19	149,353
01 Jul 24	99.02000 -0.79	100.52	99.02	99.53	67,796
28 Jun 24	99.81000 -0.55	100.92	99.35	100.27	207,905
27 Jun 24	100.36000 +0.15	100.95	99.29	100.76	125,748
26 Jun 24	100.21000 -1.52	101.54	99.81	101.15	140,908
25 Jun 24	101.73000 +2.18	101.89	99.14	100.00	157,157
24 Jun 24	99.55000 +0.37	100.20	98.63	99.00	123,402
21 Jun 24	99.18000 -0.65	99.64	98.04	99.26	134,831
20 Jun 24	99.83000 +1.06	100.27	98.30	98.54	131,390
18 Jun 24	98.77000 -1.31	100.10	98.61	99.95	92,833
17 Jun 24	100.08000 +0.35	100.34	98.89	99.10	113,335
14 Jun 24	99.73000 -0.14	99.74	98.63	99.36	132,365
13 Jun 24	99.87000 -0.99	100.89	99.65	100.89	93,692
12 Jun 24	100.86000 +0.09	102.29	100.34	102.00	102,599
11 Jun 24	100.77000 -0.83	101.25	100.10	101.25	114,655
10 Jun 24	101.60000 +0.28	101.81	100.41	100.68	129,114
07 Jun 24	101.32000 -0.34	102.02	100.89	101.38	110,405
06 Jun 24	101.66000 +0.84	102.01	100.47	100.88	140,404
05 Jun 24	100.82000 +1.47	101.12	99.74	100.00	114,154
04 Jun 24	99.35000 +0.67	99.51	98.25	98.63	138,493
03 Jun 24	98.68000 -0.32	99.64	98.36	99.24	137,215
31 May 24	99.00000 +0.95	99.12	96.92	98.63	335,219
30 May 24	98.05000 -1.84	100.20	97.74	99.40	214,222
29 May 24	99.89000 -3.09	102.12	99.79	102.12	164,381
28 May 24	102.98000 -1.21	104.50	102.79	104.50	213,939
24 May 24	104.19000 +0.14	104.76	103.77	104.09	179,203
23 May 24	104.05000 -0.87	105.91	103.72	105.49	105,986
22 May 24	104.92000 -0.26	105.78	104.60	105.13	231,423
21 May 24	105.18000 +0.47	105.46	104.59	104.59	151,613
20 May 24	104.71000 -0.43	104.98	104.14	104.76	66,903
17 May 24	105.14000 +0.72	105.25	104.00	104.40	173,068
16 May 24	104.42000 +0.17	104.89	103.50	104.37	124,369
15 May 24	104.25000 +1.91	104.85	102.22	103.15	198,325
14 May 24	102.34000 +0.64	102.79	101.29	101.84	135,662
13 May 24	101.70000 -0.64	102.50	101.51	102.46	157,927
10 May 24	102.34000 +0.40	102.54	101.73	102.45	159,367
09 May 24	101.94000 -1.43	103.35	101.80	103.00	197,759
08 May 24	103.37000 +0.27	103.51	102.39	102.39	211,339
07 May 24	103.10000 -0.66	104.04	102.89	104.00	211,958
06 May 24	103.76000 +0.08	104.07	102.22	103.90	265,079
03 May 24	103.68000 +1.57	104.19	102.59	102.72	181,289
02 May 24	102.11000 +2.75	102.99	100.99	101.09	217,021
01 May 24	99.36000 -1.86	100.91	98.06	100.50	238,855
30 Apr 24	101.22000 -0.92	102.30	101.10	101.47	251,389
29 Apr 24	102.14000 -1.00	103.43	101.77	103.00	164,937
26 Apr 24	103.14000 +0.00	103.84	102.85	103.84	244,671
25 Apr 24	103.14000 -1.76	103.96	102.26	103.90	178,256
24 Apr 24	104.90000 -0.39	105.96	104.60	105.05	185,389
23 Apr 24	105.29000 -0.60	106.28	105.08	106.24	292,748
22 Apr 24	105.89000 +1.88	106.16	104.41	104.55	177,462
19 Apr 24	104.01000 +0.11	104.20	103.50	103.64	127,756
18 Apr 24	103.90000 -0.60	105.00	103.40	104.56	127,270
17 Apr 24	104.50000 +0.84	105.00	103.43	104.00	244,217
16 Apr 24	103.66000 +0.73	104.02	102.11	102.71	132,824
15 Apr 24	102.93000 -1.48	105.06	100.85	104.87	141,244
12 Apr 24	104.41000 -1.13	105.00	103.61	104.79	152,915
11 Apr 24	105.54000 +0.56	105.71	104.24	105.19	134,792
10 Apr 24	104.98000 -2.17	105.86	104.71	105.37	153,520
09 Apr 24	107.15000 +0.34	107.16	105.92	107.15	101,863
08 Apr 24	106.81000 +0.22	107.09	106.31	106.31	129,675
05 Apr 24	106.59000 -0.19	107.29	105.50	106.48	98,049
04 Apr 24	106.78000 -1.53	109.63	106.73	109.33	132,177
03 Apr 24	108.31000 -0.87	109.73	108.24	108.99	96,253
02 Apr 24	109.18000 -0.74	109.40	108.13	109.07	145,115
01 Apr 24	109.92000 -0.57	110.51	109.12	110.19	109,260
28 Mar 24	110.49000 +0.55	110.96	109.76	110.26	186,002
27 Mar 24	109.94000 +0.54	110.06	109.13	110.00	192,403
26 Mar 24	109.40000 -0.18	110.35	107.23	110.35	126,089
25 Mar 24	109.58000 -1.75	111.31	109.12	111.31	199,375
22 Mar 24	111.33000 -2.91	113.90	110.65	113.90	211,806
21 Mar 24	114.24000 -3.96	118.51	114.19	118.50	161,689
20 Mar 24	118.20000 +0.97	118.50	116.82	117.62	105,753
19 Mar 24	117.23000 +1.42	117.80	114.95	115.80	123,878
18 Mar 24	115.81000 -0.84	117.08	115.35	117.08	103,014
15 Mar 24	116.65000 -0.75	117.44	115.82	116.50	67,859
14 Mar 24	117.40000 -1.05	118.45	116.74	118.37	87,037
13 Mar 24	118.45000 +0.52	118.89	117.65	117.93	121,228
12 Mar 24	117.93000 +0.80	118.23	117.03	117.40	87,842
11 Mar 24	117.13000 +0.15	117.53	115.54	116.45	119,410
08 Mar 24	116.98000 -1.27	118.54	116.31	118.19	80,931
07 Mar 24	118.25000 +3.02	118.64	115.51	116.08	137,165
06 Mar 24	115.23000 +0.50	116.33	114.88	115.61	116,799
05 Mar 24	114.73000 -1.32	116.10	114.60	115.91	110,884
04 Mar 24	116.05000 +0.09	117.00	115.78	115.78	124,743
01 Mar 24	115.96000 +1.11	117.00	114.80	115.15	176,746
29 Feb 24	114.85000 +0.05	115.45	114.72	114.96	147,939
28 Feb 24	114.80000 -0.99	115.32	114.13	115.32	91,198
27 Feb 24	115.79000 +0.33	116.06	114.42	116.06	111,322
26 Feb 24	115.46000 -0.74	116.73	115.14	115.96	119,085
23 Feb 24	116.20000 +2.08	116.50	115.00	115.00	112,586
22 Feb 24	114.12000 +2.71	114.43	112.77	112.84	143,432
21 Feb 24	111.41000 -1.64	113.06	110.97	113.06	148,866
20 Feb 24	113.05000 -1.79	114.79	112.79	114.24	126,197
16 Feb 24	114.84000 -0.83	116.08	114.56	115.40	109,552
15 Feb 24	115.67000 +2.15	115.94	114.00	114.03	86,428
14 Feb 24	113.52000 +2.03	113.73	112.05	112.34	89,999
13 Feb 24	111.49000 -1.91	112.59	110.23	111.03	99,108
12 Feb 24	113.40000 -0.97	114.32	112.94	114.11	169,351
09 Feb 24	114.37000 -0.08	115.12	113.94	114.72	67,526
08 Feb 24	114.45000 +2.70	114.60	112.06	112.06	96,701
07 Feb 24	111.75000 +0.24	112.91	111.22	111.57	73,186
06 Feb 24	111.51000 -0.29	112.42	110.42	112.22	146,678
05 Feb 24	111.80000 -4.12	115.57	111.15	115.21	216,560
02 Feb 24	115.92000 +0.82	116.03	113.79	114.55	167,031
01 Feb 24	115.10000 +3.28	115.28	112.25	112.25	236,046
31 Jan 24	111.82000 +0.61	115.67	109.52	110.58	252,272
30 Jan 24	111.21000 +0.71	111.42	110.33	111.00	167,741
29 Jan 24	110.50000 +1.39	110.60	109.07	109.07	183,932
26 Jan 24	109.11000 -0.08	110.03	109.09	109.36	96,529
25 Jan 24	109.19000 +1.10	109.47	108.44	108.81	132,164
24 Jan 24	108.09000 -0.56	109.74	108.04	109.32	119,243
23 Jan 24	108.65000 +0.19	109.28	108.15	108.63	82,668
22 Jan 24	108.46000 -0.02	109.12	108.18	108.77	102,602
19 Jan 24	108.48000 +1.39	108.64	107.00	107.17	89,755
18 Jan 24	107.09000 +1.65	107.25	105.93	105.93	70,248
17 Jan 24	105.44000 -0.59	105.70	104.46	105.07	82,280
16 Jan 24	106.03000 -0.81	106.06	104.45	105.31	141,355
12 Jan 24	106.84000 +0.10	107.88	106.55	107.14	89,432
11 Jan 24	106.74000 +0.80	107.23	105.46	106.51	92,151
10 Jan 24	105.94000 +1.43	106.09	104.64	104.64	85,309
09 Jan 24	104.51000 +0.12	104.76	103.51	103.84	88,513
08 Jan 24	104.39000 +2.55	104.50	101.61	101.78	101,133
05 Jan 24	101.84000 -0.62	103.20	101.67	102.64	62,046
04 Jan 24	102.46000 -0.18	103.10	102.20	102.40	125,942
03 Jan 24	102.64000 -1.27	103.35	102.18	103.00	116,243
02 Jan 24	103.91000 -3.30	105.37	103.06	105.16	162,187
29 Dec 23	107.21000 +0.21	107.48	106.69	107.01	52,927
28 Dec 23	107.00000 -0.39	107.77	106.83	107.55	97,039
27 Dec 23	107.39000 -0.42	108.00	107.00	107.50	73,466
26 Dec 23	107.81000 +0.87	107.96	106.51	107.09	49,131
22 Dec 23	106.94000 +0.14	107.30	106.47	106.90	184,168
21 Dec 23	106.80000 +0.41	107.25	106.12	107.07	83,830
20 Dec 23	106.39000 -2.06	108.62	106.30	108.40	109,942
19 Dec 23	108.45000 +0.17	109.16	107.77	107.77	203,271
18 Dec 23	108.28000 +1.45	108.96	106.49	106.49	210,661
15 Dec 23	106.83000 +0.60	107.24	105.59	105.59	196,056
14 Dec 23	106.23000 +0.13	106.62	104.38	106.22	224,037
13 Dec 23	106.10000 +0.58	106.24	104.64	105.46	137,608
12 Dec 23	105.52000 +1.29	105.66	104.09	104.32	131,177
11 Dec 23	104.23000 +0.10	104.81	103.70	103.72	143,795
08 Dec 23	104.13000 +0.11	104.50	103.61	103.84	99,168
07 Dec 23	104.02000 +0.37	104.27	103.24	103.90	97,310
06 Dec 23	103.65000 +0.48	104.37	102.89	103.45	156,773
05 Dec 23	103.17000 -0.19	104.20	103.06	103.24	152,110
04 Dec 23	103.36000 +0.40	103.48	102.05	102.05	138,265
01 Dec 23	102.96000 +1.33	103.15	101.31	101.35	127,758
30 Nov 23	101.63000 +0.77	102.04	99.97	101.00	204,987
29 Nov 23	100.86000 +0.00	101.35	99.86	101.35	108,328
28 Nov 23	100.86000 -0.41	101.76	100.50	101.17	170,079
27 Nov 23	101.27000 +0.03	101.71	100.67	100.88	152,218
24 Nov 23	101.24000 -0.18	101.56	100.61	101.00	33,887
22 Nov 23	101.42000 +0.16	102.18	101.32	101.60	51,874
21 Nov 23	101.26000 -0.50	102.24	101.11	101.59	88,434
20 Nov 23	101.76000 +0.59	102.27	100.61	100.90	124,006
17 Nov 23	101.17000 -1.20	102.99	100.95	102.33	123,675
16 Nov 23	102.37000 +0.69	102.92	101.07	101.37	86,650
15 Nov 23	101.68000 +1.08	102.20	100.66	100.66	138,423
14 Nov 23	100.60000 +0.29	101.95	100.50	101.39	219,416
13 Nov 23	100.31000 +0.47	101.04	98.47	99.14	123,669
10 Nov 23	99.84000 +0.37	99.86	98.68	99.45	154,008
09 Nov 23	99.47000 +0.20	100.86	98.72	99.51	139,581
08 Nov 23	99.27000 -2.53	101.55	97.30	101.55	239,189
07 Nov 23	101.80000 -0.08	102.02	101.15	101.60	122,614
06 Nov 23	101.88000 +0.83	101.96	100.27	100.84	161,329
03 Nov 23	101.05000 +1.34	101.61	99.70	100.00	165,111
02 Nov 23	99.71000 +2.72	99.85	97.67	98.50	183,037
01 Nov 23	96.99000 +0.58	97.33	96.17	96.23	146,721
31 Oct 23	96.41000 +0.54	97.41	95.68	96.29	148,610
30 Oct 23	95.87000 +2.36	96.00	93.57	94.02	162,518
27 Oct 23	93.51000 -0.70	94.90	93.07	94.71	205,929
26 Oct 23	94.21000 -1.51	96.58	93.81	95.49	268,462
25 Oct 23	95.72000 -2.61	98.19	95.65	97.91	160,658
24 Oct 23	98.33000 -0.56	99.36	97.70	98.83	135,548
23 Oct 23	98.89000 +1.37	99.48	96.85	96.93	176,677
20 Oct 23	97.52000 -0.92	99.01	97.49	98.31	102,127
19 Oct 23	98.44000 -0.12	98.97	98.08	98.44	121,801
18 Oct 23	98.56000 -0.41	98.98	97.90	98.36	135,648
17 Oct 23	98.97000 -0.17	99.31	98.32	98.40	69,704
16 Oct 23	99.14000 +1.08	99.45	98.11	98.47	123,767
13 Oct 23	98.06000 -1.40	100.29	97.93	99.49	179,511
12 Oct 23	99.46000 -2.05	101.60	98.89	101.14	89,503
11 Oct 23	101.51000 +2.41	101.58	99.50	99.50	138,146
10 Oct 23	99.10000 -0.57	100.90	99.08	99.77	124,447
09 Oct 23	99.67000 +0.33	99.77	98.52	98.52	57,133
06 Oct 23	99.34000 +1.02	99.89	97.79	97.79	74,418
05 Oct 23	98.32000 +0.33	99.03	98.00	98.00	109,897
04 Oct 23	97.99000 +1.32	98.15	96.60	96.88	95,331
03 Oct 23	96.67000 -1.29	97.64	96.41	97.21	204,302
02 Oct 23	97.96000 -0.53	98.72	97.57	98.10	141,278
29 Sep 23	98.49000 -0.29	99.93	98.48	99.80	147,773
28 Sep 23	98.78000 +0.15	99.51	97.67	98.17	336,229
27 Sep 23	98.63000 -0.77	100.16	97.97	99.75	124,622
26 Sep 23	99.40000 -0.92	99.63	97.67	99.48	124,430
25 Sep 23	100.32000 +0.01	100.63	99.30	99.87	109,128
22 Sep 23	100.31000 +0.91	100.99	99.69	99.69	87,305
21 Sep 23	99.40000 -3.18	101.76	99.27	101.70	176,697
20 Sep 23	102.58000 -0.29	103.97	102.52	102.98	63,515
19 Sep 23	102.87000 -0.48	104.10	102.80	103.13	107,783
18 Sep 23	103.35000 -0.56	104.17	103.28	103.42	106,733
15 Sep 23	103.91000 -0.23	104.38	103.29	103.60	151,758
14 Sep 23	104.14000 +1.15	104.36	103.04	103.51	76,377
13 Sep 23	102.99000 -0.03	103.51	102.40	102.71	90,399
12 Sep 23	103.02000 -0.52	103.60	102.54	103.13	60,105
11 Sep 23	103.54000 +1.52	103.84	102.10	102.20	124,261
08 Sep 23	102.02000 +0.10	102.87	101.72	102.00	100,653
07 Sep 23	101.92000 -0.25	102.16	101.10	101.16	95,986
06 Sep 23	102.17000 -0.43	103.20	101.85	102.33	88,641
05 Sep 23	102.60000 -1.26	103.55	102.60	102.82	104,402
01 Sep 23	103.86000 -0.28	104.55	103.52	104.46	84,433
31 Aug 23	104.14000 +0.30	104.87	103.54	103.54	123,978
30 Aug 23	103.84000 +0.16	104.96	103.66	103.74	90,688
29 Aug 23	103.68000 +1.64	103.76	101.80	101.80	115,334
28 Aug 23	102.04000 +0.55	102.38	101.19	101.24	89,893
25 Aug 23	101.49000 +0.95	101.85	100.32	100.66	68,954
24 Aug 23	100.54000 -1.04	101.53	100.41	101.49	105,858
23 Aug 23	101.58000 +1.57	101.94	100.10	100.13	87,459
22 Aug 23	100.01000 -0.64	100.89	99.69	100.83	89,152
21 Aug 23	100.65000 +1.07	100.93	99.46	99.46	94,121
18 Aug 23	99.58000 +0.07	99.82	98.20	99.05	109,784
17 Aug 23	99.51000 -1.15	101.02	99.46	101.02	74,593
16 Aug 23	100.66000 -0.35	101.31	100.24	100.60	85,561
15 Aug 23	101.01000 -1.99	103.18	100.97	102.50	76,886
14 Aug 23	103.00000 -0.03	104.29	102.81	102.81	87,218
11 Aug 23	103.03000 +0.78	103.43	101.60	101.73	91,542
10 Aug 23	102.25000 +0.64	103.40	101.20	102.31	109,727
09 Aug 23	101.61000 +0.99	102.11	100.54	100.54	87,616
08 Aug 23	100.62000 +0.67	100.84	98.79	99.24	129,492
07 Aug 23	99.95000 +0.45	100.62	99.27	99.52	64,175
04 Aug 23	99.50000 +0.50	100.52	99.01	99.18	140,142
03 Aug 23	99.00000 -0.45	99.18	98.00	98.98	153,714
02 Aug 23	99.45000 -1.64	100.47	98.86	100.35	281,621
01 Aug 23	101.09000 -0.50	101.24	99.51	100.61	239,968
31 Jul 23	101.59000 +2.45	101.81	98.92	99.27	206,147
28 Jul 23	99.14000 +0.68	99.78	98.70	98.80	168,418
27 Jul 23	98.46000 +0.50	99.77	97.61	97.66	228,489
26 Jul 23	97.96000 -4.89	101.40	96.68	101.40	407,186
25 Jul 23	102.85000 +0.25	103.11	102.05	102.94	152,413
24 Jul 23	102.60000 +0.63	103.69	101.83	101.83	146,409
21 Jul 23	101.97000 -3.85	106.36	101.74	106.36	180,615
20 Jul 23	105.82000 -1.44	107.45	105.71	107.09	74,808
19 Jul 23	107.26000 +0.03	107.66	106.57	107.16	112,646
18 Jul 23	107.23000 +0.67	107.46	105.73	106.30	123,236
17 Jul 23	106.56000 -0.46	107.58	106.27	106.75	118,683
14 Jul 23	107.02000 +0.58	107.49	106.35	106.61	97,526
13 Jul 23	106.44000 +1.77	106.62	105.10	105.27	96,349
12 Jul 23	104.67000 +0.17	105.37	104.44	105.00	153,266
11 Jul 23	104.50000 +0.51	104.69	103.62	104.07	111,813
10 Jul 23	103.99000 +0.09	104.15	103.36	103.55	123,943
07 Jul 23	103.90000 +0.60	104.72	103.11	103.11	105,495
06 Jul 23	103.30000 -1.48	104.28	102.95	104.13	188,849
05 Jul 23	104.78000 -0.07	105.40	103.91	103.91	153,660
03 Jul 23	104.85000 -0.58	105.00	103.87	103.87	37,096
30 Jun 23	105.43000 +1.57	106.03	104.32	104.32	116,412
29 Jun 23	103.86000 +0.57	103.94	102.73	103.04	69,905
28 Jun 23	103.29000 +0.13	103.69	102.72	103.16	107,945
27 Jun 23	103.16000 +1.61	103.33	101.25	101.66	122,712
26 Jun 23	101.55000 -0.10	101.82	101.23	101.32	97,901
23 Jun 23	101.65000 -0.48	102.42	101.02	101.55	132,247
22 Jun 23	102.13000 -0.68	102.33	101.41	102.16	122,742
21 Jun 23	102.81000 -0.21	102.97	100.97	102.65	189,997
20 Jun 23	103.02000 -1.56	104.14	102.88	103.84	123,078
16 Jun 23	104.58000 -0.59	106.32	104.47	105.61	185,572
15 Jun 23	105.17000 +0.35	105.60	104.57	104.82	134,609
14 Jun 23	104.82000 +0.24	105.46	104.20	104.47	162,063
13 Jun 23	104.58000 +0.31	104.93	104.21	104.60	109,566
12 Jun 23	104.27000 +0.39	104.61	103.56	103.82	141,240
09 Jun 23	103.88000 +0.41	104.32	103.40	103.45	108,427
08 Jun 23	103.47000 -0.49	104.26	103.34	103.99	144,258
07 Jun 23	103.96000 -1.37	105.96	103.85	105.31	88,970
06 Jun 23	105.33000 +0.85	105.34	104.26	104.50	117,455
05 Jun 23	104.48000 -0.95	105.47	103.80	103.80	117,800
02 Jun 23	105.43000 +1.62	105.53	103.76	103.90	146,127
01 Jun 23	103.81000 +0.42	104.35	103.28	103.28	123,523
31 May 23	103.39000 +1.08	103.57	101.72	102.14	242,187
30 May 23	102.31000 -0.95	104.54	101.96	103.26	122,775
26 May 23	103.26000 +1.22	103.96	102.25	102.25	107,319
25 May 23	102.04000 +0.95	102.57	101.00	101.18	157,516
24 May 23	101.09000 -0.82	101.61	100.73	101.31	120,656
23 May 23	101.91000 -2.45	104.37	101.91	103.71	198,064
22 May 23	104.36000 -0.44	104.95	104.17	104.65	58,900
19 May 23	104.80000 +0.61	105.06	104.19	104.19	121,001
18 May 23	104.19000 +0.17	104.64	103.61	104.15	82,055
17 May 23	104.02000 +0.02	104.16	103.20	103.98	100,817
16 May 23	104.00000 +0.52	104.19	103.01	103.01	117,426
15 May 23	103.48000 +0.82	103.93	102.25	102.51	105,391
12 May 23	102.66000 +0.10	103.50	102.14	102.56	121,798
11 May 23	102.56000 -0.23	102.97	101.32	102.52	108,336
10 May 23	102.79000 +0.70	103.00	102.01	102.55	141,548
09 May 23	102.09000 +0.70	102.43	101.21	101.41	148,227
08 May 23	101.39000 +0.95	101.50	100.45	100.45	104,598
05 May 23	100.44000 +1.16	100.84	99.15	99.15	116,780
04 May 23	99.28000 -2.93	102.44	99.08	102.44	251,316
03 May 23	102.21000 +0.03	103.25	102.00	102.31	162,928
02 May 23	102.18000 -0.12	102.30	101.18	101.90	158,740
01 May 23	102.30000 +0.89	102.80	101.05	101.05	112,125
28 Apr 23	101.41000 +0.16	102.25	100.63	100.64	172,715
27 Apr 23	101.25000 -0.06	101.46	99.33	101.46	243,979
26 Apr 23	101.31000 +3.90	101.49	98.18	98.58	346,831
25 Apr 23	97.41000 -1.22	98.82	97.33	98.35	165,364
24 Apr 23	98.63000 -0.55	99.27	98.10	99.14	144,413
21 Apr 23	99.18000 +0.99	99.25	98.10	98.22	108,991
20 Apr 23	98.19000 -0.17	98.68	97.81	98.05	89,725
19 Apr 23	98.36000 -0.60	99.17	98.15	98.32	114,402
18 Apr 23	98.96000 -0.67	100.11	98.56	99.76	146,676
17 Apr 23	99.63000 -1.22	100.68	99.22	100.49	133,533
14 Apr 23	100.85000 +0.41	100.93	99.84	100.00	150,318
13 Apr 23	100.44000 +1.88	100.57	98.79	98.79	172,344
12 Apr 23	98.56000 +0.69	99.34	97.97	98.20	162,387
11 Apr 23	97.87000 +0.66	98.33	96.99	97.11	182,068
10 Apr 23	97.21000 +0.80	97.37	95.11	95.72	147,991
06 Apr 23	96.41000 -0.73	96.71	95.86	96.71	238,080
05 Apr 23	97.14000 -0.78	98.53	96.72	98.14	137,429
04 Apr 23	97.92000 +0.14	99.77	97.34	97.81	169,371
03 Apr 23	97.78000 +1.51	97.86	95.83	96.00	246,354
31 Mar 23	96.27000 +1.25	96.42	94.75	95.16	130,794
30 Mar 23	95.02000 +1.22	95.03	93.82	94.10	132,648
29 Mar 23	93.80000 +0.07	94.63	93.56	94.14	147,370
28 Mar 23	93.73000 +0.04	95.63	93.23	93.66	249,121
27 Mar 23	93.69000 +0.90	93.74	92.52	92.85	268,336
24 Mar 23	92.79000 +0.51	92.85	91.26	91.82	134,935
23 Mar 23	92.28000 +0.80	93.62	91.96	92.17	203,807
22 Mar 23	91.48000 -0.17	92.82	91.48	91.55	222,133
21 Mar 23	91.65000 -0.55	92.85	91.10	92.60	105,443
20 Mar 23	92.20000 +1.20	92.30	90.85	91.10	184,424
17 Mar 23	91.00000 -0.96	91.98	90.63	91.59	114,422
16 Mar 23	91.96000 +2.62	92.00	88.74	88.95	138,459
15 Mar 23	89.34000 -3.22	91.36	88.75	91.15	178,218
14 Mar 23	92.56000 +1.50	92.66	91.37	91.37	170,188
13 Mar 23	91.06000 +1.29	91.46	89.06	89.06	231,609
10 Mar 23	89.77000 -0.49	91.02	89.62	90.31	158,806
09 Mar 23	90.26000 +0.13	91.44	90.20	90.27	138,032
08 Mar 23	90.13000 +0.56	90.67	89.75	89.79	99,129
07 Mar 23	89.57000 -1.39	91.15	89.34	90.87	132,321
06 Mar 23	90.96000 -0.81	92.07	90.81	91.77	218,032
03 Mar 23	91.77000 +1.12	91.79	90.60	90.80	250,516
02 Mar 23	90.65000 +0.50	90.90	89.75	89.87	104,324
01 Mar 23	90.15000 +0.53	90.50	89.59	89.64	197,089
28 Feb 23	89.62000 -0.46	90.09	89.00	89.73	228,780
27 Feb 23	90.08000 -0.44	91.20	89.90	91.20	103,073
24 Feb 23	90.52000 -0.68	90.69	89.87	90.12	103,939
23 Feb 23	91.20000 -0.45	92.17	90.43	91.97	132,737
22 Feb 23	91.65000 -0.42	92.57	91.58	92.13	75,601
21 Feb 23	92.07000 -1.26	92.75	91.11	91.80	167,376
17 Feb 23	93.33000 +0.62	93.40	91.40	92.29	243,289
16 Feb 23	92.71000 -1.01	93.62	91.86	92.50	162,323
15 Feb 23	93.72000 +0.93	94.00	91.94	91.95	94,770
14 Feb 23	92.79000 -0.64	93.55	92.31	93.27	128,511
13 Feb 23	93.43000 +0.69	93.76	92.36	92.50	129,218
10 Feb 23	92.74000 +0.85	93.22	91.49	92.02	173,957
09 Feb 23	91.89000 +0.08	92.70	91.56	92.39	107,123
08 Feb 23	91.81000 +0.23	92.08	90.62	91.07	134,888
07 Feb 23	91.58000 +0.71	91.67	90.29	90.33	175,592
06 Feb 23	90.87000 -0.22	91.29	89.78	89.78	175,793
03 Feb 23	91.09000 +2.11	91.12	87.96	88.46	209,724
02 Feb 23	88.98000 -0.35	89.82	88.15	89.36	209,428
01 Feb 23	89.33000 +3.51	91.50	86.38	87.30	488,943
31 Jan 23	85.82000 +0.72	85.84	84.89	85.10	193,014
30 Jan 23	85.10000 +0.16	85.74	84.25	84.34	147,019
27 Jan 23	84.94000 -0.68	85.76	84.87	85.25	131,358
26 Jan 23	85.62000 +0.21	85.81	84.56	85.34	121,746
25 Jan 23	85.41000 -2.35	86.94	85.01	86.69	172,803
24 Jan 23	87.76000 +0.21	88.28	85.00	87.31	78,779
23 Jan 23	87.55000 +0.28	87.78	86.95	86.95	97,118
20 Jan 23	87.27000 +0.93	87.40	86.02	86.62	58,941
19 Jan 23	86.34000 -0.07	87.19	86.20	86.30	76,539
18 Jan 23	86.41000 -0.54	87.97	86.41	87.28	182,972
17 Jan 23	86.95000 +0.31	87.74	86.31	86.31	145,173
13 Jan 23	86.64000 -0.33	86.92	86.19	86.33	65,895
12 Jan 23	86.97000 +1.02	87.00	85.73	86.28	94,033
11 Jan 23	85.95000 +0.65	86.10	85.38	85.44	47,824
10 Jan 23	85.30000 -0.13	85.80	84.32	85.04	79,470
09 Jan 23	85.43000 +0.73	86.14	84.69	84.84	109,622
06 Jan 23	84.70000 +0.29	84.98	83.35	84.97	122,713
05 Jan 23	84.41000 -2.07	85.82	84.39	85.57	89,199
04 Jan 23	86.48000 +0.38	87.64	86.12	86.98	136,101
03 Jan 23	86.10000 -0.03	87.21	85.42	85.96	118,164
30 Dec 22	86.13000 -0.16	86.52	85.56	85.66	95,756
29 Dec 22	86.29000 +1.40	86.56	85.28	85.28	54,565
28 Dec 22	84.89000 -1.27	86.69	84.89	86.16	106,209
27 Dec 22	86.16000 +0.23	86.41	85.64	85.85	38,551
23 Dec 22	85.93000 +0.38	86.46	84.97	85.35	90,095
22 Dec 22	85.55000 -1.14	85.84	84.82	85.84	164,558
21 Dec 22	86.69000 +1.10	86.92	85.62	86.00	124,517
20 Dec 22	85.59000 +0.51	86.18	84.79	84.85	192,276
19 Dec 22	85.08000 -0.36	85.35	84.34	85.02	421,020
16 Dec 22	85.44000 -0.24	85.99	84.60	85.00	126,517
15 Dec 22	85.68000 -1.75	86.51	85.29	86.17	98,005
14 Dec 22	87.43000 -0.44	88.53	86.89	87.85	108,471
13 Dec 22	87.87000 +0.89	89.11	87.74	88.77	167,679
12 Dec 22	86.98000 +1.88	87.11	84.98	84.98	144,489
09 Dec 22	85.10000 -0.93	85.64	84.96	85.52	77,951
08 Dec 22	86.03000 +0.56	86.04	85.33	85.56	137,555
07 Dec 22	85.47000 +0.40	86.24	84.81	84.81	88,299
06 Dec 22	85.07000 -1.77	86.56	84.93	86.56	112,000
05 Dec 22	86.84000 -1.28	87.91	86.67	87.41	140,904
02 Dec 22	88.12000 -0.61	88.89	87.69	87.78	110,801
01 Dec 22	88.73000 +1.42	89.11	87.30	87.31	102,705
30 Nov 22	87.31000 +2.25	87.42	85.40	85.40	287,616
29 Nov 22	85.06000 +0.31	85.69	84.21	84.36	122,310
28 Nov 22	84.75000 -0.76	85.57	84.58	84.98	132,090
25 Nov 22	85.51000 +0.25	85.65	84.92	84.98	28,704
23 Nov 22	85.26000 -0.31	85.67	84.54	85.15	96,917
22 Nov 22	85.57000 +1.07	85.74	84.50	84.50	114,376
21 Nov 22	84.50000 -0.86	84.97	84.05	84.64	98,076
18 Nov 22	85.36000 +0.60	85.40	84.53	84.81	75,478
17 Nov 22	84.76000 +0.04	85.36	83.46	83.46	117,817
16 Nov 22	84.72000 +0.14	85.04	84.24	84.48	148,222
15 Nov 22	84.58000 +1.95	85.52	83.38	83.38	177,633
14 Nov 22	82.63000 -2.88	84.63	82.62	83.50	169,850
11 Nov 22	85.51000 +0.05	85.74	84.80	85.33	141,094
10 Nov 22	85.46000 +5.11	85.50	82.22	82.37	192,862
09 Nov 22	80.35000 -0.18	81.76	78.68	79.93	172,072
08 Nov 22	80.53000 +5.70	81.53	79.62	80.28	109,867
14 Oct 22	74.83000 -1.79	77.27	74.78	76.57	121,714
13 Oct 22	76.62000 +2.12	76.86	72.23	72.87	142,919
12 Oct 22	74.50000 -0.30	75.22	74.35	74.68	118,624
11 Oct 22	74.80000 -0.16	75.93	74.47	74.78	176,758
10 Oct 22	74.96000 -0.36	75.50	74.36	75.50	67,788
07 Oct 22	75.32000 -0.95	75.88	74.98	75.42	126,657
06 Oct 22	76.27000 -2.80	78.61	76.09	78.61	159,887
05 Oct 22	79.07000 -1.10	79.55	78.67	79.19	220,185
04 Oct 22	80.17000 +2.12	80.84	79.14	79.15	259,337
03 Oct 22	78.05000 +2.81	78.55	75.55	75.77	190,257
30 Sep 22	75.24000 -0.08	77.12	75.21	75.30	269,162
29 Sep 22	75.32000 -1.76	76.11	74.91	76.01	117,436
28 Sep 22	77.08000 +3.07	77.48	73.76	73.76	184,163
27 Sep 22	74.01000 -0.85	75.66	73.89	75.29	164,470
26 Sep 22	74.86000 +0.04	75.53	74.32	74.37	200,981
23 Sep 22	74.82000 -0.87	75.17	74.36	74.82	121,724
22 Sep 22	75.69000 -0.72	76.51	75.53	76.27	92,879
21 Sep 22	76.41000 -0.76	78.10	76.39	77.32	86,508
20 Sep 22	77.17000 -1.13	77.81	76.58	77.81	92,995
19 Sep 22	78.30000 +0.04	78.50	76.91	77.43	104,248
16 Sep 22	78.26000 +0.46	78.55	76.87	76.92	195,261
15 Sep 22	77.80000 -0.79	78.76	77.59	78.03	88,278
14 Sep 22	78.59000 -0.30	79.09	78.22	78.76	79,884
13 Sep 22	78.89000 -2.93	80.87	78.72	80.13	73,509
12 Sep 22	81.82000 +1.20	81.99	80.75	80.75	148,544
09 Sep 22	80.62000 +1.89	80.66	79.43	79.43	116,879
08 Sep 22	78.73000 -0.08	79.01	77.71	78.04	105,554
07 Sep 22	78.81000 +1.44	79.03	77.23	77.40	101,227
06 Sep 22	77.37000 -0.66	78.37	76.96	77.71	115,185
02 Sep 22	78.03000 +0.13	78.99	77.49	78.21	117,418
01 Sep 22	77.90000 -1.30	78.96	77.02	78.51	146,173
31 Aug 22	79.20000 +0.01	80.65	79.15	79.37	114,057
30 Aug 22	79.19000 -0.97	80.75	79.14	80.33	62,403
29 Aug 22	80.16000 -0.12	80.59	79.11	79.88	114,850
26 Aug 22	80.28000 -2.69	83.47	80.14	83.40	161,606
25 Aug 22	82.97000 +1.04	83.03	81.72	81.78	91,588
24 Aug 22	81.93000 -0.52	82.86	81.66	82.38	73,306
23 Aug 22	82.45000 -0.34	82.82	82.02	82.31	63,796
22 Aug 22	82.79000 -0.68	83.92	82.73	83.42	102,726
19 Aug 22	83.47000 -2.05	84.90	83.45	84.90	111,619
18 Aug 22	85.52000 -0.39	85.79	85.01	85.59	79,333
17 Aug 22	85.91000 -1.38	86.79	85.79	86.16	76,471
16 Aug 22	87.29000 +0.96	87.35	85.60	85.92	92,787
15 Aug 22	86.33000 -0.04	86.61	85.36	85.36	64,495
12 Aug 22	86.37000 +0.77	86.42	85.26	85.26	49,079
11 Aug 22	85.60000 -0.67	86.77	85.47	86.36	71,841
10 Aug 22	86.27000 +1.86	86.27	85.33	85.77	126,798
09 Aug 22	84.41000 -1.88	86.20	84.19	86.02	104,284
08 Aug 22	86.29000 -0.13	87.21	85.96	86.34	97,231
05 Aug 22	86.42000 -0.67	86.47	85.25	85.89	81,993
04 Aug 22	87.09000 +1.03	87.21	85.88	86.24	105,848
03 Aug 22	86.06000 +0.59	86.18	85.33	85.47	84,391
02 Aug 22	85.47000 -0.14	86.70	84.70	84.73	105,683
01 Aug 22	85.61000 -0.11	86.21	85.42	85.70	95,795
29 Jul 22	85.72000 +0.59	85.99	84.28	85.00	133,138
28 Jul 22	85.13000 -0.08	85.62	83.90	85.04	162,209
27 Jul 22	85.21000 +2.17	85.32	82.75	82.75	183,100
26 Jul 22	83.04000 -1.21	83.77	81.65	83.56	158,704
25 Jul 22	84.25000 -0.06	84.53	83.80	84.25	325,186
22 Jul 22	84.31000 -1.24	86.27	84.16	85.21	129,952
21 Jul 22	85.55000 +0.93	85.89	84.23	84.60	92,850
20 Jul 22	84.62000 +0.90	84.83	83.15	83.15	90,498
19 Jul 22	83.72000 +0.82	84.71	83.18	83.41	154,646
18 Jul 22	82.90000 +1.15	83.28	81.79	81.87	170,762
15 Jul 22	81.75000 -0.28	82.90	81.59	82.59	140,987
14 Jul 22	82.03000 -0.18	82.29	80.29	81.23	173,470
13 Jul 22	82.21000 +0.88	82.55	80.07	80.26	187,699
12 Jul 22	81.33000 +1.10	82.25	79.82	79.82	285,390
11 Jul 22	80.23000 -1.81	81.39	80.13	81.27	137,767
08 Jul 22	82.04000 +0.36	82.16	81.23	81.23	101,034
07 Jul 22	81.68000 +0.52	81.76	80.34	81.09	121,565
06 Jul 22	81.16000 +2.11	81.40	79.10	79.17	153,300
05 Jul 22	79.05000 -1.05	79.36	77.39	78.21	160,863
01 Jul 22	80.10000 +0.44	80.24	78.68	79.42	52,986
30 Jun 22	79.66000 +0.33	79.71	78.20	78.37	165,006
29 Jun 22	79.33000 -0.38	79.65	78.83	79.39	101,108
28 Jun 22	79.71000 -0.60	81.30	79.57	80.47	202,640
27 Jun 22	80.31000 -0.12	80.58	79.35	80.45	116,891
24 Jun 22	80.43000 +2.54	80.48	78.35	78.35	218,530
23 Jun 22	77.89000 +1.93	78.06	76.13	76.13	167,942
22 Jun 22	75.96000 -0.32	76.74	75.38	75.55	122,823
21 Jun 22	76.28000 +1.11	76.75	75.36	75.36	152,707
17 Jun 22	75.17000 +1.02	75.85	73.76	74.16	243,914
16 Jun 22	74.15000 -1.94	75.05	73.76	74.92	182,966
15 Jun 22	76.09000 +1.04	76.85	74.97	75.70	134,348
14 Jun 22	75.05000 -1.11	76.33	74.62	76.33	150,362
13 Jun 22	76.16000 -2.67	77.47	75.89	77.36	147,299
10 Jun 22	78.83000 -2.99	81.04	78.77	81.04	188,263
09 Jun 22	81.82000 -1.73	83.50	81.74	83.32	89,908
08 Jun 22	83.55000 -1.23	84.83	83.26	84.83	81,189
07 Jun 22	84.78000 -0.62	85.37	84.23	84.92	92,203
06 Jun 22	85.40000 +1.05	86.28	84.70	85.05	105,948
03 Jun 22	84.35000 -1.11	85.04	84.07	84.80	123,129
02 Jun 22	85.46000 +0.69	85.54	84.08	84.69	125,708
01 Jun 22	84.77000 -0.66	86.24	84.66	85.73	116,395
31 May 22	85.43000 +0.08	86.22	84.03	84.40	286,792
27 May 22	85.35000 +2.43	85.78	83.08	83.16	209,596
26 May 22	82.92000 -0.04	83.41	82.42	82.83	178,631
25 May 22	82.96000 -0.15	83.24	82.39	82.58	111,823
24 May 22	83.11000 -1.30	84.07	82.40	84.00	146,759
23 May 22	84.41000 +0.97	84.54	83.25	83.73	108,475
20 May 22	83.44000 +0.73	83.80	82.43	83.08	262,104
19 May 22	82.71000 +1.99	83.37	80.60	80.60	185,249
18 May 22	80.72000 -1.12	81.98	80.41	80.90	176,441
17 May 22	81.84000 +0.23	82.26	80.74	81.79	151,999
16 May 22	81.61000 +0.75	81.92	79.74	79.74	156,753
13 May 22	80.86000 +3.05	81.00	78.07	78.07	196,898
12 May 22	77.81000 -0.02	78.57	76.98	77.09	260,798
11 May 22	77.83000 -0.51	78.97	77.57	77.92	245,210
10 May 22	78.34000 -0.48	79.91	77.62	79.75	206,802
09 May 22	78.82000 -0.68	79.50	77.95	78.23	206,853
06 May 22	79.50000 +0.11	80.15	78.27	78.80	209,791
05 May 22	79.39000 -2.99	81.64	78.98	81.34	155,967
04 May 22	82.38000 +0.67	82.54	80.27	81.60	156,911
03 May 22	81.71000 +1.90	82.18	79.73	79.87	203,343
02 May 22	79.81000 +0.08	79.91	78.93	79.46	167,862
29 Apr 22	79.73000 -1.53	81.22	79.58	81.03	222,673
28 Apr 22	81.26000 +0.88	81.76	79.89	81.13	187,685
27 Apr 22	80.38000 +0.90	81.61	79.36	80.00	253,586
26 Apr 22	79.48000 -1.48	80.61	79.14	80.34	249,124
25 Apr 22	80.96000 +0.82	81.20	79.11	79.52	204,958
22 Apr 22	80.14000 -2.43	82.19	79.96	82.19	154,063
21 Apr 22	82.57000 +0.87	83.46	82.24	82.37	177,226
20 Apr 22	81.70000 +0.46	82.51	81.57	81.74	99,016
19 Apr 22	81.24000 +1.41	81.30	79.54	79.54	138,075
18 Apr 22	79.83000 -0.55	80.36	79.61	79.95	220,585
14 Apr 22	80.38000 -0.93	81.42	80.30	81.42	84,029
13 Apr 22	81.31000 +0.73	81.60	80.05	80.32	231,620
12 Apr 22	80.58000 -0.02	81.32	80.47	81.06	140,277
11 Apr 22	80.60000 -0.62	81.24	80.52	80.52	139,427
08 Apr 22	81.22000 -0.35	81.90	80.75	81.42	132,932
07 Apr 22	81.57000 -0.32	82.40	80.85	81.92	160,814
06 Apr 22	81.89000 -0.93	82.35	81.42	82.02	186,546
05 Apr 22	82.82000 +2.08	82.90	80.65	80.65	247,540
04 Apr 22	80.74000 +1.43	80.90	79.23	79.30	145,541
01 Apr 22	79.31000 -0.52	79.94	78.92	79.94	244,708
31 Mar 22	79.83000 -1.18	81.13	79.70	81.00	151,243
30 Mar 22	81.01000 -0.02	81.32	80.41	80.47	169,805
29 Mar 22	81.03000 +0.39	82.17	80.92	81.46	135,544
28 Mar 22	80.64000 +0.20	80.67	79.69	80.22	128,742
25 Mar 22	80.44000 -0.58	81.42	79.96	81.22	194,339
24 Mar 22	81.02000 +1.20	81.06	79.14	80.21	277,154
23 Mar 22	79.82000 -1.75	81.44	79.75	81.33	187,288
22 Mar 22	81.57000 -0.76	82.85	81.49	82.32	199,952
21 Mar 22	82.33000 -0.30	82.72	81.10	82.03	221,221
18 Mar 22	82.63000 -0.19	83.39	81.82	82.36	156,750
17 Mar 22	82.82000 +1.29	82.82	81.09	81.17	125,941
16 Mar 22	81.53000 +1.94	81.88	79.90	80.18	182,313
15 Mar 22	79.59000 -0.42	80.52	78.90	80.31	176,766
14 Mar 22	80.01000 -0.61	81.08	79.65	80.55	120,219
11 Mar 22	80.62000 -0.68	82.67	80.56	82.00	194,919
10 Mar 22	81.30000 +0.40	81.50	79.40	79.69	233,229
09 Mar 22	80.90000 +2.69	81.35	79.31	79.31	194,546
08 Mar 22	78.21000 -1.45	79.92	77.80	79.50	621,521
07 Mar 22	79.66000 -1.16	81.16	79.56	80.48	228,240
04 Mar 22	80.82000 -1.78	82.00	80.14	81.71	165,518
03 Mar 22	82.60000 +0.00	83.33	82.00	83.11	184,232
02 Mar 22	82.60000 +1.58	83.05	81.07	81.71	163,610
01 Mar 22	81.02000 -0.94	82.31	80.79	82.15	179,593
28 Feb 22	81.96000 -0.50	82.20	81.10	81.39	117,095
25 Feb 22	82.46000 +1.01	82.56	80.46	81.66	153,715
24 Feb 22	81.45000 +1.35	81.68	77.25	77.67	229,411
23 Feb 22	80.10000 -1.46	82.23	80.04	82.23	161,068
22 Feb 22	81.56000 -1.21	83.27	81.03	81.38	178,347
18 Feb 22	82.77000 -0.46	83.99	82.50	83.25	182,281
17 Feb 22	83.23000 -1.86	84.40	83.17	84.37	142,591
16 Feb 22	85.09000 +0.50	85.35	83.25	84.09	212,213
15 Feb 22	84.59000 +0.54	85.88	84.19	84.89	196,912
14 Feb 22	84.05000 +0.16	84.71	83.00	83.38	192,230
11 Feb 22	83.89000 -2.24	86.56	83.66	86.35	160,789
10 Feb 22	86.13000 -1.56	87.50	85.94	85.98	152,234
09 Feb 22	87.69000 +2.04	87.72	86.56	86.56	124,580
08 Feb 22	85.65000 -1.59	87.10	85.59	86.69	231,224
07 Feb 22	87.24000 -0.20	87.76	86.70	87.24	159,191
04 Feb 22	87.44000 +1.10	87.60	85.21	85.79	234,146
03 Feb 22	86.34000 -2.25	87.09	85.84	87.09	216,463
02 Feb 22	88.59000 +2.43	89.04	82.50	82.50	405,592
01 Feb 22	86.16000 +0.79	86.23	84.86	85.65	417,432
31 Jan 22	85.37000 +2.69	85.50	82.33	82.42	453,737
28 Jan 22	82.68000 +2.09	82.74	80.33	80.56	184,345
27 Jan 22	80.59000 -0.38	81.94	80.47	81.44	174,073
26 Jan 22	80.97000 +0.18	82.76	80.51	82.08	185,262
25 Jan 22	80.79000 -2.60	82.56	80.71	82.23	246,129
24 Jan 22	83.39000 -0.15	83.46	80.00	82.17	228,139
21 Jan 22	83.54000 -0.93	85.14	83.51	84.18	208,200
20 Jan 22	84.47000 -0.40	86.18	84.44	85.47	219,451
19 Jan 22	84.87000 -1.77	87.43	84.86	87.08	307,509
18 Jan 22	86.64000 +0.96	86.98	85.34	85.49	433,777
14 Jan 22	85.68000 +0.70	85.77	84.44	84.44	297,181
13 Jan 22	84.98000 +1.01	85.78	84.39	84.39	261,012
12 Jan 22	83.97000 +0.95	84.36	82.89	83.44	260,812
11 Jan 22	83.02000 -0.23	83.60	81.69	83.10	370,390
10 Jan 22	83.25000 -0.84	83.29	80.23	82.94	260,208
07 Jan 22	84.09000 -1.26	85.35	84.01	85.03	227,619
06 Jan 22	85.35000 -0.36	86.16	85.08	86.00	175,004
05 Jan 22	85.71000 -2.46	88.00	85.66	87.48	213,562
04 Jan 22	88.17000 -0.53	88.93	87.79	88.57	146,387
03 Jan 22	88.70000 +0.20	88.77	87.56	88.11	67,765
31 Dec 21	88.50000 +0.18	88.99	88.36	88.36	102,515
30 Dec 21	88.32000 -0.15	88.81	88.22	88.81	100,579
29 Dec 21	88.47000 -0.17	89.04	88.02	88.28	135,779
28 Dec 21	88.64000 -0.11	88.97	88.23	88.71	78,563
27 Dec 21	88.75000 +1.50	88.78	86.99	87.28	91,970
23 Dec 21	87.25000 +0.23	87.50	86.96	87.27	73,795
22 Dec 21	87.02000 +0.93	87.11	85.77	85.77	68,393
21 Dec 21	86.09000 +1.64	86.17	84.77	84.93	149,188
20 Dec 21	84.45000 -0.41	84.65	83.69	83.85	161,104
17 Dec 21	84.86000 +0.75	85.89	83.59	83.85	316,140
16 Dec 21	84.11000 -1.22	86.30	83.94	85.56	387,342
15 Dec 21	85.33000 +1.55	85.39	83.32	83.67	168,231
14 Dec 21	83.78000 -2.48	86.37	83.63	85.80	264,764
13 Dec 21	86.26000 +0.75	86.57	85.11	85.17	346,537
10 Dec 21	85.51000 +1.14	85.53	84.36	84.77	150,868
09 Dec 21	84.37000 -1.91	86.40	84.36	85.67	106,146
08 Dec 21	86.28000 -0.20	86.74	85.93	86.53	222,972
07 Dec 21	86.48000 +0.19	88.08	86.48	87.50	487,462
06 Dec 21	86.29000 +1.35	86.57	84.88	84.88	154,952
03 Dec 21	84.94000 -0.99	86.40	84.18	86.40	159,077
02 Dec 21	85.93000 +2.30	86.03	83.61	83.61	148,582
01 Dec 21	83.63000 +0.15	85.05	83.53	84.39	295,653
30 Nov 21	83.48000 -0.74	84.33	82.98	83.87	304,892
29 Nov 21	84.22000 +0.53	84.69	83.39	84.15	148,437
26 Nov 21	83.69000 -1.70	85.64	83.50	84.54	146,701
24 Nov 21	85.39000 -0.21	85.49	84.54	85.04	124,579
23 Nov 21	85.60000 +0.48	85.80	84.53	85.18	151,146
22 Nov 21	85.12000 -1.09	86.70	85.11	86.06	173,819
19 Nov 21	86.21000 -0.03	86.28	85.06	86.20	421,347
18 Nov 21	86.24000 +0.12	86.70	85.50	86.31	709,696
17 Nov 21	86.12000 -0.68	87.00	85.50	86.65	389,728
16 Nov 21	86.80000 -1.55	88.58	86.72	88.04	597,662
15 Nov 21	88.35000 -0.70	89.40	88.27	88.97	240,445
12 Nov 21	89.05000 -0.02	89.87	88.62	89.25	134,872
11 Nov 21	89.07000 +1.18	90.15	88.27	88.39	119,229
10 Nov 21	87.89000 -4.34	92.75	87.64	92.66	163,481
09 Nov 21	92.23000 +1.23	92.40	90.74	90.74	128,343
08 Nov 21	91.00000 -0.28	92.20	90.79	91.20	101,176
05 Nov 21	91.28000 +1.17	91.43	90.47	90.47	167,826
04 Nov 21	90.11000 -0.20	90.78	89.69	90.46	100,320
03 Nov 21	90.31000 +0.17	90.58	89.25	90.14	49,639
02 Nov 21	90.14000 +0.92	90.75	88.76	89.27	222,700
01 Nov 21	89.22000 -0.17	89.97	88.54	89.33	101,926
29 Oct 21	89.39000 -0.46	89.67	88.90	89.18	225,914
28 Oct 21	89.85000 +0.68	90.15	89.52	89.56	93,159
27 Oct 21	89.17000 -1.95	91.17	89.14	91.12	82,880
26 Oct 21	91.12000 -1.16	92.67	91.12	92.50	76,371
25 Oct 21	92.28000 -0.19	93.00	91.71	92.40	77,592
22 Oct 21	92.47000 -0.30	93.49	92.26	92.68	97,822
21 Oct 21	92.77000 -0.20	92.98	92.43	92.45	58,898
20 Oct 21	92.97000 +1.02	93.93	92.12	92.34	144,616
19 Oct 21	91.95000 +1.17	92.03	91.01	91.01	92,900
18 Oct 21	90.78000 +0.26	90.90	89.65	90.00	82,574
15 Oct 21	90.52000 +0.43	90.68	90.09	90.19	78,179
14 Oct 21	90.09000 +1.19	90.67	89.50	89.91	80,987
13 Oct 21	88.90000 +2.02	88.98	87.13	87.29	113,843
12 Oct 21	86.88000 -0.41	87.62	86.79	87.47	85,466
11 Oct 21	87.29000 -0.42	87.99	87.22	87.22	47,034
08 Oct 21	87.71000 +0.37	88.15	87.23	87.49	147,404
07 Oct 21	87.34000 +1.50	87.74	86.38	86.43	97,409
06 Oct 21	85.84000 +0.69	85.92	84.23	84.23	162,878
05 Oct 21	85.15000 +0.07	85.59	83.89	85.51	189,411
04 Oct 21	85.08000 -0.38	85.42	84.03	84.98	135,963
01 Oct 21	85.46000 +0.70	85.76	84.11	85.14	230,257
30 Sep 21	84.76000 -1.03	86.86	84.58	86.15	157,587
29 Sep 21	85.79000 -0.82	87.39	85.74	86.88	145,822
28 Sep 21	86.61000 -3.99	89.73	86.23	89.73	242,071
27 Sep 21	90.60000 -1.34	91.61	90.50	91.35	96,787
24 Sep 21	91.94000 +0.42	92.01	90.53	91.00	96,067
23 Sep 21	91.52000 +1.87	91.85	90.12	90.12	364,555
22 Sep 21	89.65000 +1.06	90.32	88.74	88.75	100,100
21 Sep 21	88.59000 +0.38	89.43	88.32	88.54	129,222
20 Sep 21	88.21000 +0.15	88.24	86.29	86.73	659,759
17 Sep 21	88.06000 -0.76	88.86	87.93	88.33	258,256
16 Sep 21	88.82000 -0.97	89.74	88.55	89.62	98,350
15 Sep 21	89.79000 +0.26	90.03	89.17	89.88	99,101
14 Sep 21	89.53000 -1.55	90.44	88.53	90.44	201,221
13 Sep 21	91.08000 +0.11	91.60	90.61	91.25	103,980
10 Sep 21	90.97000 +0.01	91.88	90.82	91.54	350,687
09 Sep 21	90.96000 -0.34	91.62	90.86	91.17	134,543
08 Sep 21	91.30000 -0.36	92.00	90.92	91.62	116,791
07 Sep 21	91.66000 -0.36	92.22	91.28	91.53	152,249
03 Sep 21	92.02000 -0.91	92.97	91.60	92.40	147,694
02 Sep 21	92.93000 +1.61	93.06	91.16	91.45	192,721
01 Sep 21	91.32000 +1.96	91.42	89.48	89.49	224,304
31 Aug 21	89.36000 -0.13	89.90	89.08	89.10	139,786
30 Aug 21	89.49000 +1.98	89.50	87.46	87.46	203,844
27 Aug 21	87.51000 +1.06	87.73	86.26	86.39	148,905
26 Aug 21	86.45000 -1.05	87.70	86.00	87.70	172,749
25 Aug 21	87.50000 -1.17	88.62	87.45	88.52	112,217
24 Aug 21	88.67000 +0.09	88.99	88.34	88.79	215,328
23 Aug 21	88.58000 +0.21	89.00	87.42	88.70	124,847
20 Aug 21	88.37000 +0.69	88.38	86.99	87.39	244,794
19 Aug 21	87.68000 -0.36	88.28	87.12	87.70	195,595
18 Aug 21	88.04000 -0.76	88.85	88.03	88.42	154,491
17 Aug 21	88.80000 -0.59	89.14	88.27	88.98	121,991
16 Aug 21	89.39000 -0.44	89.60	89.12	89.16	145,688
13 Aug 21	89.83000 +0.35	89.88	89.11	89.22	92,451
12 Aug 21	89.48000 +0.25	89.51	88.32	88.85	78,806
11 Aug 21	89.23000 -1.02	90.32	88.74	90.20	117,860
10 Aug 21	90.25000 +0.53	90.60	89.60	89.60	105,369
09 Aug 21	89.72000 -0.96	90.56	89.50	90.21	70,559
06 Aug 21	90.68000 +0.55	90.98	89.42	89.88	130,190
05 Aug 21	90.13000 +0.63	90.83	89.68	89.68	90,237
04 Aug 21	89.50000 -1.45	91.21	89.50	90.50	82,784
03 Aug 21	90.95000 +0.42	91.37	90.49	90.54	133,389
02 Aug 21	90.53000 -0.40	91.24	90.10	90.81	43,048
30 Jul 21	90.93000 +0.77	91.02	89.72	90.03	129,740
29 Jul 21	90.16000 +0.23	90.78	89.42	90.25	74,709
28 Jul 21	89.93000 -2.16	92.25	89.78	91.72	220,980
27 Jul 21	92.09000 +0.40	92.17	91.14	91.31	88,869
26 Jul 21	91.69000 -0.43	92.07	91.03	91.84	84,593
23 Jul 21	92.12000 +1.38	92.18	90.84	90.84	114,773
22 Jul 21	90.74000 +0.62	90.77	89.97	90.16	97,968
21 Jul 21	90.12000 +0.01	90.63	89.30	90.10	109,872
20 Jul 21	90.11000 +1.51	90.29	88.09	88.91	191,517
19 Jul 21	88.60000 -2.26	89.96	88.15	89.72	160,917
16 Jul 21	90.86000 -1.00	92.15	90.83	92.08	95,578
15 Jul 21	91.86000 +0.95	92.59	90.92	90.92	121,425
14 Jul 21	90.91000 -0.36	92.11	90.83	91.94	104,656
13 Jul 21	91.27000 +0.11	91.88	89.51	90.90	115,936
12 Jul 21	91.16000 -0.78	92.36	91.03	91.75	102,794
09 Jul 21	91.94000 +1.52	92.00	90.32	90.32	110,365
08 Jul 21	90.42000 -1.24	90.71	89.70	90.50	122,460
07 Jul 21	91.66000 +0.86	91.80	90.83	91.14	103,353
06 Jul 21	90.80000 -0.66	91.06	89.81	90.91	180,884
02 Jul 21	91.46000 +0.16	92.06	91.17	91.60	113,868
01 Jul 21	91.30000 +0.70	91.36	90.25	90.38	60,649
30 Jun 21	90.60000 -1.29	91.92	90.21	91.46	153,471
29 Jun 21	91.89000 +0.40	92.10	91.39	91.39	93,266
28 Jun 21	91.49000 +0.17	91.65	90.73	90.82	125,205
25 Jun 21	91.32000 +0.47	91.44	89.66	90.82	181,921
24 Jun 21	90.85000 +0.05	91.69	90.69	90.94	207,254
23 Jun 21	90.80000 -0.23	91.25	90.38	91.00	82,840
22 Jun 21	91.03000 +0.50	91.32	90.17	90.37	111,084
21 Jun 21	90.53000 +0.96	91.46	89.42	89.42	130,027
18 Jun 21	89.57000 -1.21	90.14	88.28	90.09	171,280
17 Jun 21	90.78000 +0.45	91.89	89.97	89.99	153,094
16 Jun 21	90.33000 -0.97	91.60	90.26	91.30	104,093
15 Jun 21	91.30000 +0.33	92.09	90.67	90.86	150,009
14 Jun 21	90.97000 +0.41	90.99	90.32	90.32	90,755
11 Jun 21	90.56000 -0.10	90.69	90.30	90.36	111,659
10 Jun 21	90.66000 +0.93	90.96	89.64	89.85	84,900
09 Jun 21	89.73000 +0.52	89.98	88.89	89.42	64,499
08 Jun 21	89.21000 -0.79	90.52	89.09	89.96	90,840
07 Jun 21	90.00000 -0.30	90.35	89.32	89.80	103,873
04 Jun 21	90.30000 +1.21	90.55	89.35	89.35	90,783
03 Jun 21	89.09000 -0.57	89.44	88.09	89.01	115,957
02 Jun 21	89.66000 -0.03	90.29	89.15	89.46	166,244
01 Jun 21	89.69000 +0.29	91.62	89.26	89.34	153,598
28 May 21	89.40000 -0.06	90.15	89.16	89.44	200,986
27 May 21	89.46000 -1.11	91.19	89.34	90.38	463,265
26 May 21	90.57000 -0.40	91.18	90.33	90.78	86,672
25 May 21	90.97000 +0.33	91.39	90.44	90.50	108,854
24 May 21	90.64000 +0.43	90.94	90.00	90.08	40,637
21 May 21	90.21000 -0.42	90.76	90.12	90.72	111,009
20 May 21	90.63000 +2.44	90.90	88.34	88.50	168,035
19 May 21	88.19000 -1.21	88.96	87.87	88.02	216,858
18 May 21	89.40000 -0.10	89.98	88.88	89.45	95,577
17 May 21	89.50000 -0.17	90.07	88.92	88.97	97,867
14 May 21	89.67000 +1.36	89.93	88.34	88.92	122,897
13 May 21	88.31000 +0.67	88.54	87.39	87.68	165,537
12 May 21	87.64000 -1.61	89.40	87.35	88.36	135,281
11 May 21	89.25000 -0.87	89.62	88.35	88.87	108,920
10 May 21	90.12000 -0.93	91.33	90.00	90.73	95,980
07 May 21	91.05000 +0.83	91.24	89.77	90.02	149,213
06 May 21	90.22000 +0.52	90.33	88.99	89.58	115,038
05 May 21	89.70000 +0.36	89.99	89.35	89.50	122,100
04 May 21	89.34000 +0.46	89.39	88.01	88.13	190,130
03 May 21	88.88000 +0.42	89.95	88.63	88.97	167,557
30 Apr 21	88.46000 -0.40	88.80	88.00	88.28	293,982
29 Apr 21	88.86000 +2.04	89.61	87.18	87.24	228,836
28 Apr 21	86.82000 +1.83	86.96	84.67	85.14	233,474
27 Apr 21	84.99000 +0.05	85.40	84.54	84.98	131,402
26 Apr 21	84.94000 -0.30	85.16	84.38	85.03	109,462
23 Apr 21	85.24000 -0.10	85.97	85.17	85.56	137,307
22 Apr 21	85.34000 -0.25	85.82	84.83	85.24	102,804
21 Apr 21	85.59000 +0.44	85.68	84.80	84.80	86,913
20 Apr 21	85.15000 -1.01	86.32	84.86	86.16	104,236
19 Apr 21	86.16000 -0.87	87.27	86.10	86.59	81,428
16 Apr 21	87.03000 +0.14	87.31	86.66	86.80	110,916
15 Apr 21	86.89000 +1.26	87.08	85.93	86.08	116,380
14 Apr 21	85.63000 -0.25	86.33	85.63	85.63	116,540
13 Apr 21	85.88000 -0.26	86.62	85.79	85.95	108,676
12 Apr 21	86.14000 +1.94	86.37	83.64	83.72	175,892
09 Apr 21	84.20000 -0.58	84.83	83.58	84.83	201,700
08 Apr 21	84.78000 +0.08	85.39	84.58	85.03	133,738
07 Apr 21	84.70000 -0.02	85.05	84.35	84.93	117,798
06 Apr 21	84.72000 +0.16	85.13	83.85	84.03	116,837
05 Apr 21	84.56000 +0.38	84.74	83.94	84.00	135,463
01 Apr 21	84.18000 +0.96	84.25	83.29	83.92	157,239
31 Mar 21	83.22000 +0.82	83.98	82.35	82.35	233,047
30 Mar 21	82.40000 -0.93	82.92	81.74	82.92	123,494
29 Mar 21	83.33000 +0.93	83.45	81.99	82.00	146,962
26 Mar 21	82.40000 +0.80	82.49	81.11	82.00	162,300
25 Mar 21	81.60000 +0.17	82.08	80.62	81.01	100,048
24 Mar 21	81.43000 -1.08	82.34	81.18	82.34	118,754
23 Mar 21	82.51000 -0.04	83.54	82.32	82.45	127,807
22 Mar 21	82.55000 +0.91	83.06	81.64	81.64	110,996
19 Mar 21	81.64000 +1.17	82.23	80.30	80.76	209,074
18 Mar 21	80.47000 -0.29	81.15	79.94	80.09	128,333
17 Mar 21	80.76000 -0.51	81.17	79.74	80.44	116,507
16 Mar 21	81.27000 +0.51	81.54	80.56	80.56	142,378
15 Mar 21	80.76000 +0.26	80.79	79.60	79.97	107,224
12 Mar 21	80.50000 -0.21	80.67	79.45	79.60	109,029
11 Mar 21	80.71000 +2.24	80.84	79.09	79.09	139,577
10 Mar 21	78.47000 -0.84	79.93	78.43	79.33	194,064
09 Mar 21	79.31000 +2.38	79.90	77.81	77.81	161,148
08 Mar 21	76.93000 +0.04	78.51	76.45	76.51	113,639
05 Mar 21	76.89000 +1.20	77.26	75.45	76.43	197,497
04 Mar 21	75.69000 -0.32	77.05	74.99	76.56	211,952
03 Mar 21	76.01000 -2.13	77.78	75.98	77.78	147,535
02 Mar 21	78.14000 +1.35	78.60	76.47	76.81	196,222
01 Mar 21	76.79000 +2.16	76.98	75.27	75.27	229,166
26 Feb 21	74.63000 -1.10	76.18	74.58	75.84	188,483
25 Feb 21	75.73000 -1.01	77.10	75.42	76.52	159,715
24 Feb 21	76.74000 +1.17	76.91	74.69	75.20	128,366
23 Feb 21	75.57000 -0.45	75.94	74.89	75.75	135,325
22 Feb 21	76.02000 -0.39	76.49	75.66	75.78	98,016
19 Feb 21	76.41000 -0.95	78.17	76.32	78.17	118,636
18 Feb 21	77.36000 -0.84	78.12	76.26	77.43	100,536
17 Feb 21	78.20000 -0.15	78.26	77.22	77.81	70,792
16 Feb 21	78.35000 -0.84	79.34	77.91	79.12	99,316
12 Feb 21	79.19000 +0.18	79.36	77.92	78.69	125,310
11 Feb 21	79.01000 -0.14	79.56	78.83	79.13	75,447
10 Feb 21	79.15000 -0.19	79.95	78.33	79.95	136,226
09 Feb 21	79.34000 -0.11	79.70	78.89	79.50	130,080
08 Feb 21	79.45000 -0.68	80.89	79.15	80.10	98,446
05 Feb 21	80.13000 +1.37	80.16	78.61	78.74	162,094
04 Feb 21	78.76000 -1.84	80.47	78.54	80.31	209,050
03 Feb 21	80.60000 -0.59	81.51	80.56	80.98	122,705
02 Feb 21	81.19000 +1.38	81.51	79.87	80.08	183,811
01 Feb 21	79.81000 -0.24	80.56	78.83	80.56	193,937
29 Jan 21	80.05000 -0.61	80.98	78.72	80.37	401,865
28 Jan 21	80.66000 +3.29	80.95	77.50	77.50	271,752
27 Jan 21	77.37000 -0.25	78.80	76.85	77.99	202,564
26 Jan 21	77.62000 -0.97	78.65	77.51	78.57	160,828
25 Jan 21	78.59000 -0.38	79.22	78.11	79.00	90,369
22 Jan 21	78.97000 -0.87	79.56	78.46	79.40	122,377
21 Jan 21	79.84000 +0.26	80.60	79.19	79.83	113,225
20 Jan 21	79.58000 +0.90	79.61	78.78	79.14	105,543
19 Jan 21	78.68000 +0.67	78.99	77.86	78.09	89,679
15 Jan 21	78.01000 -0.18	78.52	77.19	77.76	112,609
14 Jan 21	78.19000 -1.12	79.85	78.08	79.40	129,648
13 Jan 21	79.31000 +0.46	79.56	78.44	79.04	126,458
12 Jan 21	78.85000 +0.07	78.93	77.93	78.66	96,091
11 Jan 21	78.78000 -1.48	79.59	78.43	79.01	105,258
08 Jan 21	80.26000 +1.37	80.90	78.90	79.00	169,983
07 Jan 21	78.89000 +0.19	79.14	78.05	78.67	142,078
06 Jan 21	78.70000 -1.11	79.91	78.55	79.47	145,839
05 Jan 21	79.81000 +1.78	80.00	77.72	77.72	141,240
04 Jan 21	78.03000 -1.28	79.74	77.84	79.20	150,162
31 Dec 20	79.31000 +0.08	79.91	79.15	79.15	120,434
30 Dec 20	79.23000 -0.89	80.79	79.20	80.30	93,924
29 Dec 20	80.12000 +0.76	80.35	79.51	79.65	137,227
28 Dec 20	79.36000 +0.01	79.67	79.07	79.47	40,963
24 Dec 20	79.35000 +0.97	79.38	78.62	78.86	58,591
23 Dec 20	78.38000 +0.01	78.73	78.10	78.33	112,905
22 Dec 20	78.37000 -0.22	79.00	78.06	78.69	92,222
21 Dec 20	78.59000 -0.46	78.62	76.63	77.52	158,463
18 Dec 20	79.05000 -0.75	79.75	78.97	79.48	275,952
17 Dec 20	79.80000 +2.11	80.20	77.99	78.20	202,282
16 Dec 20	77.69000 -0.69	78.42	77.59	78.25	152,386
15 Dec 20	78.38000 +2.42	78.70	76.29	76.29	217,721
14 Dec 20	75.96000 +0.37	77.00	75.70	75.73	154,097
11 Dec 20	75.59000 +0.66	75.83	74.32	74.83	137,489
10 Dec 20	74.93000 +1.27	75.13	73.01	73.51	221,385
09 Dec 20	73.66000 -1.49	75.38	73.18	75.15	240,146
08 Dec 20	75.15000 -1.26	76.55	75.13	76.25	132,742
07 Dec 20	76.41000 -0.19	76.94	76.05	76.09	132,497
04 Dec 20	76.60000 +1.13	76.78	75.39	75.56	125,343
03 Dec 20	75.47000 +1.33	75.88	73.99	73.99	130,386
02 Dec 20	74.14000 +0.14	74.71	73.58	73.64	175,409
01 Dec 20	74.00000 +0.20	75.15	73.99	74.40	149,376
30 Nov 20	73.80000 -0.59	74.72	73.58	74.12	220,784
27 Nov 20	74.39000 +1.18	74.54	73.62	73.99	114,879
25 Nov 20	73.21000 +0.61	73.92	72.69	72.69	137,786
24 Nov 20	72.60000 +1.17	73.13	71.46	71.88	126,861
23 Nov 20	71.43000 +0.24	71.78	70.67	70.90	128,306
20 Nov 20	71.19000 +1.14	71.37	70.04	70.04	143,058
19 Nov 20	70.05000 +0.05	70.18	68.84	69.58	155,932
18 Nov 20	70.00000 -0.35	70.57	69.33	69.96	195,416
17 Nov 20	70.35000 -0.15	70.45	69.32	69.87	223,627
16 Nov 20	70.50000 +2.09	70.53	68.51	68.99	199,011
13 Nov 20	68.41000 +0.78	68.75	67.91	68.02	216,282
12 Nov 20	67.63000 -3.46	71.22	67.53	70.34	174,528
11 Nov 20	71.09000 +2.36	71.94	68.71	68.71	234,220
10 Nov 20	68.73000 -0.88	69.73	68.56	69.30	257,317
09 Nov 20	69.61000 +4.01	69.94	67.06	68.10	261,572
06 Nov 20	65.60000 +0.38	65.81	64.73	65.16	146,348
05 Nov 20	65.22000 +0.82	65.56	64.64	65.34	114,120
04 Nov 20	64.40000 +1.87	64.92	63.03	63.08	127,542
03 Nov 20	62.53000 +1.45	63.22	61.80	61.80	126,413
02 Nov 20	61.08000 -1.09	63.04	60.58	62.67	253,279
30 Oct 20	62.17000 -0.55	62.61	61.10	62.48	174,957
29 Oct 20	62.72000 +1.43	63.09	61.25	61.25	157,519
28 Oct 20	61.29000 -2.73	63.32	61.19	62.79	240,881
27 Oct 20	64.02000 -0.60	65.15	63.78	64.65	143,249
26 Oct 20	64.62000 -1.87	65.67	64.11	65.58	97,696
23 Oct 20	66.49000 +0.45	66.52	65.75	66.14	78,522
22 Oct 20	66.04000 -0.56	66.78	65.54	66.32	82,735
21 Oct 20	66.60000 -1.01	67.71	66.41	67.59	92,230
20 Oct 20	67.61000 -0.85	68.69	67.57	68.40	89,731
19 Oct 20	68.46000 -0.52	69.47	68.23	68.75	98,934
16 Oct 20	68.98000 -0.29	69.33	68.95	69.13	100,327
15 Oct 20	69.27000 +0.02	69.38	68.04	68.04	144,423
14 Oct 20	69.25000 -0.66	70.36	69.13	70.11	104,407
13 Oct 20	69.91000 +0.41	70.18	69.35	69.38	102,545
12 Oct 20	69.50000 +0.27	69.89	69.24	69.24	52,194
09 Oct 20	69.23000 +0.05	70.26	69.14	69.69	151,161
08 Oct 20	69.18000 +1.00	69.22	68.36	68.62	75,520
07 Oct 20	68.18000 +0.61	68.53	67.97	68.23	137,928
06 Oct 20	67.57000 -2.20	69.91	67.54	69.70	137,247
05 Oct 20	69.77000 +0.99	69.81	68.72	68.80	93,122
02 Oct 20	68.78000 -0.56	69.24	68.40	68.41	119,505
01 Oct 20	69.34000 +1.57	69.45	67.79	67.91	188,084
30 Sep 20	67.77000 +0.77	68.16	66.90	66.90	175,358
29 Sep 20	67.00000 -0.56	68.16	66.97	67.34	174,663
28 Sep 20	67.56000 +0.45	68.54	67.42	67.59	134,146
25 Sep 20	67.11000 +0.03	67.40	66.25	66.97	168,326
24 Sep 20	67.08000 -0.93	68.00	66.48	67.51	130,666
23 Sep 20	68.01000 -0.27	68.60	67.98	68.25	155,280
22 Sep 20	68.28000 +1.07	68.41	66.91	67.48	117,534
21 Sep 20	67.21000 -0.58	67.22	66.00	67.00	168,616
18 Sep 20	67.79000 -0.16	68.62	67.72	67.84	149,670
17 Sep 20	67.95000 -0.18	68.01	67.28	67.28	145,383
16 Sep 20	68.13000 -1.40	69.93	68.11	69.79	231,363
15 Sep 20	69.53000 +0.69	69.81	69.09	69.18	207,481
14 Sep 20	68.84000 +0.30	69.17	68.61	68.75	154,763
11 Sep 20	68.54000 -0.07	69.16	67.95	68.73	164,020
10 Sep 20	68.61000 -2.18	71.16	68.55	71.16	151,051
09 Sep 20	70.79000 +2.84	70.97	68.65	68.84	158,755
08 Sep 20	67.95000 -1.71	68.64	67.51	67.97	211,115
04 Sep 20	69.66000 -1.15	71.01	68.33	70.79	272,570
03 Sep 20	70.81000 -2.77	73.10	70.35	72.92	320,748
02 Sep 20	73.58000 +2.04	73.77	71.47	71.60	281,374
01 Sep 20	71.54000 +1.35	71.60	69.78	70.37	233,745
31 Aug 20	70.19000 -0.69	70.88	69.45	70.55	206,663
28 Aug 20	70.88000 +0.12	71.22	70.69	70.97	194,818
27 Aug 20	70.76000 +0.24	71.54	70.25	70.33	128,682
26 Aug 20	70.52000 +1.78	70.75	68.53	68.76	151,735
25 Aug 20	68.74000 -0.60	69.62	68.61	69.18	126,650
24 Aug 20	69.34000 -0.38	70.35	69.02	69.71	101,660
21 Aug 20	69.72000 +0.37	69.90	68.57	69.17	180,747
20 Aug 20	69.35000 +0.54	69.57	68.19	68.50	117,309
19 Aug 20	68.81000 -0.41	69.50	68.77	69.08	107,538
18 Aug 20	69.22000 +0.19	69.35	68.41	69.30	163,076
17 Aug 20	69.03000 -0.18	69.97	68.81	69.13	152,870
14 Aug 20	69.21000 -0.68	69.85	68.92	69.58	195,784
13 Aug 20	69.89000 -0.30	70.32	69.53	69.97	156,559
12 Aug 20	70.19000 -0.08	71.29	69.97	70.50	180,633
11 Aug 20	70.27000 -0.26	70.81	70.19	70.73	141,277
10 Aug 20	70.53000 -1.02	71.62	70.23	71.20	221,867
07 Aug 20	71.55000 -0.24	71.72	70.66	71.27	179,017
06 Aug 20	71.79000 +0.45	71.91	70.69	70.95	280,064
05 Aug 20	71.34000 +0.68	71.68	70.59	71.12	131,505
04 Aug 20	70.66000 -0.34	71.72	70.18	71.18	264,190
03 Aug 20	71.00000 -0.39	71.68	70.79	71.20	89,628
31 Jul 20	71.39000 +0.35	71.43	69.77	71.06	319,198
30 Jul 20	71.04000 +1.13	71.23	68.60	68.97	270,630
29 Jul 20	69.91000 +4.74	69.97	65.27	66.03	398,136
28 Jul 20	65.17000 -0.77	65.91	65.15	65.66	205,715
27 Jul 20	65.94000 +1.31	66.05	64.50	64.50	192,311
24 Jul 20	64.63000 -0.81	65.22	64.20	65.22	249,260
23 Jul 20	65.44000 +0.06	66.36	65.26	65.39	196,427
22 Jul 20	65.38000 +0.12	65.79	64.61	65.00	213,963
21 Jul 20	65.26000 -1.30	66.95	65.16	66.93	230,241
20 Jul 20	66.56000 +0.86	66.70	65.52	65.52	153,276
17 Jul 20	65.70000 -0.13	66.20	65.59	65.82	209,100
16 Jul 20	65.83000 -0.62	66.59	65.67	65.95	134,400
15 Jul 20	66.45000 +1.93	66.61	64.72	64.93	215,400
14 Jul 20	64.52000 +0.55	64.92	63.74	63.80	215,500
13 Jul 20	63.97000 +0.21	64.69	63.48	64.09	238,200
10 Jul 20	63.76000 -0.19	64.15	63.62	63.96	129,900
09 Jul 20	63.95000 +0.09	64.06	62.57	63.87	183,800
08 Jul 20	63.86000 +0.89	63.90	63.00	63.00	167,400
07 Jul 20	62.97000 -1.06	64.45	62.97	63.67	221,900
06 Jul 20	64.03000 +0.34	64.43	63.51	64.00	235,700
02 Jul 20	63.69000 +0.40	64.10	63.12	63.84	209,600
01 Jul 20	63.29000 +0.29	63.62	62.71	63.16	91,900
30 Jun 20	63.00000 -0.13	63.30	62.44	62.95	163,300
29 Jun 20	63.13000 +0.70	63.70	62.13	62.46	226,000
26 Jun 20	62.43000 -0.98	63.62	62.31	63.35	199,452
25 Jun 20	63.41000 +1.59	63.44	61.24	61.82	270,421
24 Jun 20	61.82000 -1.58	63.00	61.67	62.68	310,060
23 Jun 20	63.40000 -1.33	65.26	63.39	65.26	228,405
22 Jun 20	64.73000 +1.01	64.86	63.04	63.73	181,059
19 Jun 20	63.72000 -0.76	65.60	63.62	65.02	242,156
18 Jun 20	64.48000 +0.21	64.80	63.81	64.18	157,495
17 Jun 20	64.27000 -1.39	65.81	64.05	65.72	282,259
16 Jun 20	65.66000 +0.03	67.69	65.42	66.60	246,603
15 Jun 20	65.63000 -0.20	65.96	63.81	64.87	249,386
12 Jun 20	65.83000 +0.45	67.49	65.44	66.48	227,081
11 Jun 20	65.38000 -3.24	67.68	65.33	67.24	290,805
10 Jun 20	68.62000 +0.46	69.08	67.80	68.30	224,756
09 Jun 20	68.16000 -1.14	68.58	67.54	68.19	137,492
08 Jun 20	69.30000 +0.68	69.54	68.31	68.69	224,545
05 Jun 20	68.62000 +1.73	69.16	67.55	67.85	265,155
04 Jun 20	66.89000 -0.15	67.25	66.16	66.49	316,792
03 Jun 20	67.04000 +1.38	67.10	65.66	65.66	185,920
02 Jun 20	65.66000 +1.14	65.68	64.58	64.87	227,788
01 Jun 20	64.52000 +0.76	64.67	63.03	63.61	161,222
29 May 20	63.76000 -0.41	64.47	62.97	64.09	251,066
28 May 20	64.17000 +1.44	64.70	62.84	63.13	243,924
27 May 20	62.73000 -0.71	64.08	61.60	63.99	293,874
26 May 20	63.44000 +1.19	63.94	62.65	63.48	203,919
22 May 20	62.25000 +1.11	62.41	60.45	60.95	231,673
21 May 20	61.14000 -0.50	61.70	60.75	61.65	105,186
20 May 20	61.64000 +0.77	62.18	61.49	61.83	154,088
19 May 20	60.87000 -0.97	62.54	60.87	62.22	220,999
18 May 20	61.84000 +1.60	62.40	61.10	61.10	102,478
15 May 20	60.24000 -0.06	60.35	59.56	60.00	222,527
14 May 20	60.30000 -0.28	60.32	58.60	60.07	213,171
13 May 20	60.58000 -1.71	62.24	60.10	62.24	290,867
12 May 20	62.29000 -1.65	64.20	62.23	64.02	424,135
11 May 20	63.94000 -1.17	64.89	63.76	64.52	264,810
08 May 20	65.11000 +0.14	65.68	64.88	65.68	190,901
07 May 20	64.97000 +0.96	65.63	64.50	64.50	295,425
06 May 20	64.01000 -0.11	65.07	63.95	64.51	239,173
05 May 20	64.12000 +0.78	64.84	63.64	64.16	391,829
04 May 20	63.34000 +0.61	63.39	62.10	62.31	306,456
01 May 20	62.73000 -1.24	62.99	61.83	62.72	396,397
30 Apr 20	63.97000 +0.53	64.49	62.85	63.00	574,522
29 Apr 20	63.44000 +2.33	63.76	62.04	62.48	329,878
28 Apr 20	61.11000 -1.27	63.76	61.03	63.30	340,139
27 Apr 20	62.38000 +1.34	62.61	61.18	61.46	318,140
24 Apr 20	61.04000 +0.94	61.31	59.85	60.07	291,705
23 Apr 20	60.10000 +0.93	60.27	59.29	59.50	297,818
22 Apr 20	59.17000 +1.43	59.41	58.42	58.93	236,513
21 Apr 20	57.74000 -1.82	59.12	57.70	58.38	273,687
20 Apr 20	59.56000 -0.85	60.95	59.27	60.29	295,664
17 Apr 20	60.41000 +1.97	60.53	59.23	59.75	386,594
16 Apr 20	58.44000 -0.04	59.04	58.16	58.32	296,801
15 Apr 20	58.48000 -1.62	59.38	58.26	58.69	559,860
14 Apr 20	60.10000 +0.45	60.62	59.20	60.12	513,387
13 Apr 20	59.65000 -0.48	60.30	58.60	60.04	429,595
09 Apr 20	60.13000 +2.07	60.78	58.50	59.00	534,651
08 Apr 20	58.06000 +1.31	58.32	56.10	57.50	415,927
07 Apr 20	56.75000 +1.04	58.81	56.39	57.60	504,193
06 Apr 20	55.71000 +2.19	55.88	53.67	54.68	508,462
03 Apr 20	53.52000 -0.67	54.44	53.02	54.44	404,337
02 Apr 20	54.19000 +0.85	54.81	53.17	53.17	417,769
01 Apr 20	53.34000 -1.07	54.81	52.61	53.38	539,187
31 Mar 20	54.41000 +1.99	54.82	51.85	52.02	535,507
30 Mar 20	52.42000 +2.21	52.65	49.64	50.02	447,388
27 Mar 20	50.21000 -1.99	51.07	49.05	50.96	605,216
26 Mar 20	52.20000 +2.88	52.47	49.72	49.72	678,474
25 Mar 20	49.32000 -0.02	52.49	48.54	49.56	598,766
24 Mar 20	49.34000 +2.49	49.61	47.89	48.71	641,028
23 Mar 20	46.85000 -1.34	49.33	46.32	47.53	785,490
20 Mar 20	48.19000 -2.81	52.97	47.92	52.08	448,244
19 Mar 20	51.00000 +2.35	52.23	47.50	48.13	559,862
18 Mar 20	48.65000 -4.72	52.50	46.42	50.70	473,297
17 Mar 20	53.37000 -1.28	55.55	52.73	54.97	540,345
16 Mar 20	54.65000 -5.70	57.21	52.28	54.22	545,645
13 Mar 20	60.35000 +2.06	61.36	58.75	60.15	578,103
12 Mar 20	58.29000 -7.92	61.71	58.06	60.82	589,555
11 Mar 20	66.21000 -2.63	68.06	65.61	67.49	427,291
10 Mar 20	68.84000 +2.38	68.93	66.58	67.70	518,526
09 Mar 20	66.46000 -4.13	69.07	65.33	66.73	375,214
06 Mar 20	70.59000 -0.63	71.01	69.61	69.72	396,550
05 Mar 20	71.22000 -1.04	71.84	70.97	71.05	249,651
04 Mar 20	72.26000 +2.07	72.29	70.53	71.07	227,847
03 Mar 20	70.19000 -1.64	72.00	69.91	71.83	331,988
02 Mar 20	71.83000 +1.42	71.90	69.94	70.46	293,867
28 Feb 20	70.41000 +0.12	70.46	67.09	67.75	455,403
27 Feb 20	70.29000 -2.25	72.31	70.19	71.36	290,036
26 Feb 20	72.54000 -0.02	73.36	72.24	72.44	307,150
25 Feb 20	72.56000 -1.53	74.65	71.95	74.44	346,697
24 Feb 20	74.09000 -1.56	74.98	72.44	73.64	277,779
21 Feb 20	75.65000 +0.12	75.80	75.00	75.40	184,859
20 Feb 20	75.53000 -0.98	76.30	74.66	76.27	291,327
19 Feb 20	76.51000 -0.57	77.45	76.44	77.45	254,464
18 Feb 20	77.08000 -0.50	77.46	76.54	77.46	171,848
14 Feb 20	77.58000 +0.60	77.66	76.90	77.04	151,043
13 Feb 20	76.98000 -0.37	77.53	76.58	76.95	142,649
12 Feb 20	77.35000 +0.40	77.40	76.50	77.10	159,097
11 Feb 20	76.95000 -0.81	77.99	76.90	77.92	154,135
10 Feb 20	77.76000 +0.62	77.81	76.72	76.98	143,753
07 Feb 20	77.14000 -1.05	77.98	76.76	77.98	229,227
06 Feb 20	78.19000 +2.28	78.23	75.95	75.98	255,778
05 Feb 20	75.91000 -0.36	76.73	75.34	76.73	253,840
04 Feb 20	76.27000 -0.47	77.36	76.15	77.05	428,124
03 Feb 20	76.74000 +0.22	77.22	76.20	76.90	346,703
31 Jan 20	76.52000 -1.40	77.73	75.61	77.73	571,300
30 Jan 20	77.92000 -0.89	79.33	77.35	78.20	473,249
29 Jan 20	78.81000 -7.04	85.59	78.73	85.46	771,633
28 Jan 20	85.85000 +0.62	86.09	85.22	85.39	207,858
27 Jan 20	85.23000 -0.97	86.02	84.86	85.03	248,607
24 Jan 20	86.20000 -0.28	87.13	85.71	86.82	155,874
23 Jan 20	86.48000 +0.39	86.86	85.89	85.92	118,189
22 Jan 20	86.09000 +0.05	86.85	86.03	86.41	141,703
21 Jan 20	86.04000 -0.68	87.00	86.02	86.34	156,787
17 Jan 20	86.72000 +0.17	87.10	86.34	86.55	132,526
16 Jan 20	86.55000 +0.38	86.83	86.07	86.33	130,005
15 Jan 20	86.17000 +0.20	86.78	86.08	86.18	131,203
14 Jan 20	85.97000 -0.35	86.49	85.82	86.10	131,692
13 Jan 20	86.32000 +0.69	86.38	85.41	85.41	110,293
10 Jan 20	85.63000 -0.55	86.52	85.40	86.52	158,585
09 Jan 20	86.18000 +1.03	86.59	85.32	85.50	198,167
08 Jan 20	85.15000 +0.76	85.54	84.40	84.40	222,680
07 Jan 20	84.39000 +0.05	84.58	84.04	84.07	110,700
06 Jan 20	84.34000 +0.53	84.40	83.31	83.34	161,715
03 Jan 20	83.81000 -0.42	84.20	83.18	83.31	131,608
02 Jan 20	84.23000 +0.52	84.30	83.58	83.59	142,364
31 Dec 19	83.71000 +0.22	83.90	83.41	83.46	134,544
30 Dec 19	83.49000 -0.59	84.05	82.91	84.04	117,759
27 Dec 19	84.08000 +0.28	84.23	83.61	84.02	127,590
26 Dec 19	83.80000 +0.24	83.90	83.40	83.55	47,739
24 Dec 19	83.56000 -0.23	83.76	83.19	83.63	62,211
23 Dec 19	83.79000 -0.72	84.70	83.77	84.44	102,407
20 Dec 19	84.51000 +0.49	85.00	83.58	83.78	185,783
19 Dec 19	84.02000 +0.50	84.23	83.05	83.31	140,027
18 Dec 19	83.52000 +0.43	83.67	82.67	82.98	181,807
17 Dec 19	83.09000 -0.23	83.50	82.85	83.25	107,463
16 Dec 19	83.32000 +0.30	83.96	82.90	83.07	112,780
13 Dec 19	83.02000 +0.19	83.40	82.61	82.66	148,722
12 Dec 19	82.83000 +0.14	83.10	82.00	82.48	124,864
11 Dec 19	82.69000 +0.06	82.97	82.22	82.50	174,046
10 Dec 19	82.63000 +0.26	82.70	82.07	82.10	150,594
09 Dec 19	82.37000 -0.63	83.34	82.34	83.09	115,379
06 Dec 19	83.00000 +0.44	83.21	82.31	82.63	295,046
05 Dec 19	82.56000 -0.26	83.11	82.38	82.82	381,710
04 Dec 19	82.82000 +0.25	83.23	82.66	82.66	150,689
03 Dec 19	82.57000 -0.72	83.13	82.09	82.25	162,101
02 Dec 19	83.29000 +0.15	83.64	82.19	82.81	181,557
29 Nov 19	83.14000 -0.05	83.52	82.69	82.69	64,724
27 Nov 19	83.19000 +0.33	83.48	82.64	82.82	123,730
26 Nov 19	82.86000 +1.22	83.16	81.40	81.48	189,829
25 Nov 19	81.64000 +0.19	81.95	81.34	81.46	144,880
22 Nov 19	81.45000 -0.37	81.82	81.07	81.73	104,175
21 Nov 19	81.82000 +0.08	82.09	81.60	81.68	130,898
20 Nov 19	81.74000 -0.69	82.65	81.35	82.23	123,928
19 Nov 19	82.43000 +0.68	82.63	81.86	82.00	124,200
18 Nov 19	81.75000 +0.15	82.00	81.15	81.15	121,791
15 Nov 19	81.60000 +0.76	81.63	80.75	80.89	178,192
14 Nov 19	80.84000 +1.05	80.89	79.53	79.55	132,660
13 Nov 19	79.79000 -0.24	79.98	79.42	79.62	244,936
12 Nov 19	80.03000 -0.11	80.49	79.77	80.11	105,930
11 Nov 19	80.14000 -0.12	80.88	79.40	79.80	175,506
08 Nov 19	80.26000 +0.68	80.55	79.00	79.18	175,214
07 Nov 19	79.58000 +0.14	79.84	79.18	79.50	157,047
06 Nov 19	79.44000 +1.76	80.57	77.23	77.23	309,233
05 Nov 19	77.68000 -0.27	78.07	77.22	78.03	125,203
04 Nov 19	77.95000 -0.36	78.80	77.91	78.25	160,888
01 Nov 19	78.31000 +0.59	78.51	77.77	78.00	141,107
31 Oct 19	77.72000 -0.39	78.24	77.59	78.00	177,231
30 Oct 19	78.11000 +0.73	78.15	77.30	77.60	225,121
29 Oct 19	77.38000 -0.91	78.61	77.34	78.25	177,438
28 Oct 19	78.29000 +0.13	78.43	77.91	78.40	127,870
25 Oct 19	78.16000 +0.03	78.39	77.64	78.07	136,670
24 Oct 19	78.13000 +0.32	78.73	77.93	78.00	149,352
23 Oct 19	77.81000 +0.17	78.14	77.52	77.76	146,207
22 Oct 19	77.64000 -1.39	79.39	77.59	79.10	147,755
21 Oct 19	79.03000 +1.38	79.16	77.70	77.70	181,892
18 Oct 19	77.65000 -0.44	78.46	77.47	78.46	141,041
17 Oct 19	78.09000 +0.33	78.46	77.76	78.03	143,389
16 Oct 19	77.76000 -0.76	78.42	77.55	78.42	241,572
15 Oct 19	78.52000 +0.49	78.99	77.90	78.24	220,898
14 Oct 19	78.03000 -0.17	78.54	77.85	78.02	41,705
11 Oct 19	78.20000 +0.19	79.24	78.20	78.65	132,918
10 Oct 19	78.01000 +0.20	78.59	77.37	77.37	132,883
09 Oct 19	77.81000 +0.74	78.13	77.23	77.40	158,094
08 Oct 19	77.07000 +0.51	77.93	76.60	76.61	207,367
07 Oct 19	76.56000 -0.60	77.14	76.47	76.68	177,205
04 Oct 19	77.16000 +0.91	77.18	76.31	76.31	131,720
03 Oct 19	76.25000 -0.36	76.91	75.80	76.48	140,557
02 Oct 19	76.61000 -1.30	77.62	76.18	77.55	176,495
01 Oct 19	77.91000 -1.23	79.55	77.87	79.00	180,937
30 Sep 19	79.14000 +0.72	79.60	78.08	78.08	161,364
27 Sep 19	78.42000 -0.23	79.08	78.11	78.72	177,775
26 Sep 19	78.65000 +0.31	79.18	78.19	78.34	197,045
25 Sep 19	78.34000 +0.40	78.51	76.61	77.54	166,953
24 Sep 19	77.94000 +0.38	78.70	77.55	77.82	137,794
23 Sep 19	77.56000 -0.21	77.93	77.27	77.53	121,376
20 Sep 19	77.77000 -0.83	79.32	77.64	78.73	175,434
19 Sep 19	78.60000 +0.77	79.28	77.89	78.15	91,417
18 Sep 19	77.83000 -0.23	78.11	77.12	78.11	115,947
17 Sep 19	78.06000 +0.70	78.12	77.38	77.38	106,493
16 Sep 19	77.36000 -0.27	77.56	76.94	77.15	112,100
13 Sep 19	77.63000 -0.60	78.40	77.41	78.18	122,261
12 Sep 19	78.23000 +0.06	78.78	78.05	78.29	134,734
11 Sep 19	78.17000 +0.38	78.26	77.14	77.75	161,547
10 Sep 19	77.79000 -0.77	78.38	76.59	78.38	155,963
09 Sep 19	78.56000 -1.53	80.10	78.15	79.97	120,588
06 Sep 19	80.09000 +0.29	80.54	79.88	79.88	147,663
05 Sep 19	79.80000 +0.78	80.59	79.37	79.37	135,984
04 Sep 19	79.02000 +0.79	79.32	78.50	78.50	109,521
03 Sep 19	78.23000 -0.25	78.80	77.66	77.96	159,818
30 Aug 19	78.48000 +0.01	78.86	78.00	78.51	127,818
29 Aug 19	78.47000 +0.94	78.56	77.70	77.70	135,066
28 Aug 19	77.53000 -0.59	78.20	77.36	77.76	129,804
27 Aug 19	78.12000 +0.79	78.46	77.67	77.74	163,548
26 Aug 19	77.33000 +0.80	77.46	76.58	76.64	106,631
23 Aug 19	76.53000 -1.56	78.43	76.41	78.02	152,157
22 Aug 19	78.09000 -0.12	78.27	77.49	78.15	76,665
21 Aug 19	78.21000 +0.68	78.87	78.00	78.18	79,597
20 Aug 19	77.53000 -0.99	78.50	77.53	78.31	119,802
19 Aug 19	78.52000 +0.66	78.69	77.85	77.85	148,350
16 Aug 19	77.86000 +1.27	77.94	76.88	77.20	145,515
15 Aug 19	76.59000 +0.98	76.91	75.46	75.58	162,711
14 Aug 19	75.61000 -1.45	76.81	75.53	75.75	228,491
13 Aug 19	77.06000 +0.73	77.43	75.59	75.59	129,996
12 Aug 19	76.33000 -0.20	76.97	75.96	76.00	274,795
09 Aug 19	76.53000 +0.03	76.92	76.12	76.51	165,895
08 Aug 19	76.50000 +0.77	76.66	75.97	76.01	83,988
07 Aug 19	75.73000 +0.52	75.92	74.25	74.52	143,919
06 Aug 19	75.21000 +0.58	75.91	74.43	74.73	221,391
05 Aug 19	74.63000 -1.50	75.21	74.12	74.92	161,547
02 Aug 19	76.13000 -1.05	76.78	75.04	76.78	212,677
01 Aug 19	77.18000 +0.25	78.75	76.70	77.03	250,423
31 Jul 19	76.93000 -2.44	79.01	76.14	78.64	375,213
30 Jul 19	79.37000 -0.42	79.90	79.26	79.58	183,910
29 Jul 19	79.79000 -0.51	80.50	79.71	80.21	108,808
26 Jul 19	80.30000 +0.91	80.43	79.59	79.59	122,373
25 Jul 19	79.39000 -0.02	79.79	79.18	79.67	101,910
24 Jul 19	79.41000 +0.27	79.48	78.65	79.14	107,942
23 Jul 19	79.14000 -0.25	79.75	78.62	79.46	110,948
22 Jul 19	79.39000 +0.64	79.68	78.78	78.78	105,482
19 Jul 19	78.75000 -0.72	79.69	78.75	79.48	103,923
18 Jul 19	79.47000 +0.55	79.62	78.57	78.57	103,477
17 Jul 19	78.92000 +0.71	79.45	78.36	78.42	127,086
16 Jul 19	78.21000 -0.49	78.65	78.13	78.47	114,677
15 Jul 19	78.70000 +0.40	78.98	78.06	78.06	118,057
12 Jul 19	78.30000 -0.55	78.96	78.25	78.86	147,531
11 Jul 19	78.85000 +0.73	78.88	78.05	78.31	147,924
10 Jul 19	78.12000 +0.09	79.04	77.87	78.38	109,236
09 Jul 19	78.03000 +1.01	78.58	76.47	76.71	183,583
08 Jul 19	77.02000 -0.57	77.44	76.82	77.10	180,501
05 Jul 19	77.59000 -0.82	77.76	76.66	77.53	289,262
03 Jul 19	78.41000 +0.26	78.78	77.98	77.98	108,375
02 Jul 19	78.15000 +1.08	78.18	77.10	77.30	136,598
01 Jul 19	77.07000 +0.30	77.37	76.80	77.00	56,791
28 Jun 19	76.77000 +0.07	76.97	76.25	76.84	146,033
27 Jun 19	76.70000 +0.72	76.95	75.70	75.95	120,900
26 Jun 19	75.98000 +0.18	76.39	75.55	75.87	142,128
25 Jun 19	75.80000 -1.21	77.14	75.80	77.00	157,805
24 Jun 19	77.01000 +0.39	77.15	76.39	76.39	127,476
21 Jun 19	76.62000 -0.47	77.06	76.33	77.00	142,987
20 Jun 19	77.09000 -0.08	78.05	76.89	77.75	146,081
19 Jun 19	77.17000 +0.41	77.21	76.23	76.78	120,841
18 Jun 19	76.76000 -0.04	77.80	76.75	77.10	224,601
17 Jun 19	76.80000 +0.57	76.86	75.97	76.31	181,528
14 Jun 19	76.23000 -0.03	76.37	75.73	75.75	154,617
13 Jun 19	76.26000 +0.69	76.49	75.67	75.70	130,839
12 Jun 19	75.57000 +0.35	75.94	75.00	75.17	142,820
11 Jun 19	75.22000 -0.13	75.85	74.49	75.57	131,800
10 Jun 19	75.35000 -0.08	75.69	75.09	75.43	136,044
07 Jun 19	75.43000 +0.72	75.78	74.76	74.76	141,795
06 Jun 19	74.71000 +1.02	74.82	73.61	73.61	211,367
05 Jun 19	73.69000 +0.97	74.12	72.89	72.89	170,214
04 Jun 19	72.72000 +0.78	72.95	71.79	72.29	135,103
03 Jun 19	71.94000 -0.92	72.96	71.46	72.54	153,500
31 May 19	72.86000 -0.14	73.26	72.66	72.78	153,709
30 May 19	73.00000 +0.15	73.30	72.85	72.91	130,356
29 May 19	72.85000 -0.78	74.41	72.77	73.51	201,390
28 May 19	73.63000 +0.56	74.19	73.13	73.17	147,679
24 May 19	73.07000 -0.10	73.84	72.84	73.12	116,876
23 May 19	73.17000 -0.08	73.29	72.51	73.05	136,137
22 May 19	73.25000 +0.01	73.55	73.00	73.00	89,978
21 May 19	73.24000 +0.49	73.61	72.53	72.66	199,596
20 May 19	72.75000 +0.21	73.06	72.10	72.10	129,861
17 May 19	72.54000 +0.17	72.78	71.76	71.85	165,924
16 May 19	72.37000 +0.65	72.66	71.69	71.72	138,125
15 May 19	71.72000 +0.48	72.09	70.97	71.00	94,785
14 May 19	71.24000 +0.38	71.59	70.85	70.95	115,909
13 May 19	70.86000 -0.96	71.35	70.05	71.01	198,103
10 May 19	71.82000 +0.66	71.88	70.52	71.00	216,009
09 May 19	71.16000 -0.22	71.82	70.79	71.00	280,796
08 May 19	71.38000 -0.36	71.82	71.27	71.48	184,991
07 May 19	71.74000 -0.18	72.24	71.26	71.45	197,250
06 May 19	71.92000 -0.21	72.13	70.58	71.07	186,057
03 May 19	72.13000 +0.12	72.45	71.80	71.82	175,481
02 May 19	72.01000 +0.46	72.68	71.28	71.55	200,446
01 May 19	71.55000 -0.28	73.56	71.51	72.67	274,709
30 Apr 19	71.83000 +0.61	72.23	71.18	71.20	171,784
29 Apr 19	71.22000 +0.12	71.60	70.96	70.96	109,041
26 Apr 19	71.10000 -0.06	71.40	70.55	70.56	135,564
25 Apr 19	71.16000 +0.38	71.20	70.52	70.77	87,679
24 Apr 19	70.78000 -0.67	71.60	70.78	71.34	145,586
23 Apr 19	71.45000 +0.44	71.49	70.73	70.92	131,128
22 Apr 19	71.01000 +0.08	71.25	70.38	70.49	81,611
18 Apr 19	70.93000 +0.38	70.96	70.26	70.57	133,225
17 Apr 19	70.55000 -0.13	71.25	70.26	70.87	103,562
16 Apr 19	70.68000 +0.00	71.46	70.61	70.89	206,102
15 Apr 19	70.68000 +0.63	70.87	69.90	69.90	156,356
12 Apr 19	70.05000 +0.87	70.08	69.34	69.45	191,416
11 Apr 19	69.18000 +0.08	69.74	69.00	69.00	145,178
10 Apr 19	69.10000 -0.13	69.58	69.01	69.30	125,867
09 Apr 19	69.23000 -0.01	69.34	68.63	68.63	141,531
08 Apr 19	69.24000 +0.16	69.26	68.46	68.93	108,070
05 Apr 19	69.08000 -0.28	69.49	68.60	69.40	160,716
04 Apr 19	69.36000 -0.74	70.13	69.11	70.00	165,304
03 Apr 19	70.10000 +0.54	70.56	69.42	69.55	319,308
02 Apr 19	69.56000 +0.24	69.65	69.12	69.22	143,299
01 Apr 19	69.32000 +0.56	69.57	68.51	69.26	124,380
29 Mar 19	68.76000 +0.29	69.07	68.36	68.97	218,300
28 Mar 19	68.47000 +0.41	68.70	67.83	68.10	120,035
27 Mar 19	68.06000 +0.54	68.09	67.35	67.50	200,158
26 Mar 19	67.52000 +0.02	68.25	67.31	67.77	134,621
25 Mar 19	67.50000 +0.05	67.65	66.91	67.03	104,113
22 Mar 19	67.45000 -0.33	67.68	67.07	67.53	188,540
21 Mar 19	67.78000 +0.43	67.95	67.02	67.12	126,028
20 Mar 19	67.35000 -0.05	67.78	66.90	67.31	122,542
19 Mar 19	67.40000 -0.38	68.37	67.31	68.19	192,575
18 Mar 19	67.78000 +0.28	67.81	67.05	67.34	117,216
15 Mar 19	67.50000 +0.21	67.74	67.17	67.25	138,363
14 Mar 19	67.29000 -0.08	67.64	67.12	67.20	89,852
13 Mar 19	67.37000 -0.28	67.93	67.16	67.55	125,027
12 Mar 19	67.65000 +0.84	67.96	66.62	66.96	168,087
11 Mar 19	66.81000 +0.93	66.87	65.72	65.72	106,430
08 Mar 19	65.88000 -0.02	65.91	65.32	65.46	135,743
07 Mar 19	65.90000 -0.79	66.58	65.52	66.50	196,483
06 Mar 19	66.69000 +0.25	66.94	65.65	66.19	252,773
05 Mar 19	66.44000 -0.79	67.41	66.40	67.24	235,870
04 Mar 19	67.23000 +0.10	67.44	66.87	67.01	138,026
01 Mar 19	67.13000 +0.08	67.41	66.99	67.25	164,604
28 Feb 19	67.05000 -0.43	67.51	66.96	67.27	189,282
27 Feb 19	67.48000 +0.26	67.69	66.59	67.00	129,664
26 Feb 19	67.22000 -0.10	67.47	67.10	67.32	123,813
25 Feb 19	67.32000 +0.08	67.75	67.16	67.18	96,897
22 Feb 19	67.24000 +0.64	67.37	66.63	66.94	124,371
21 Feb 19	66.60000 -0.14	67.17	66.40	66.66	111,509
20 Feb 19	66.74000 +0.14	66.98	66.56	66.84	103,049
19 Feb 19	66.60000 +0.22	66.94	65.80	65.98	153,567
15 Feb 19	66.38000 +0.24	66.46	65.99	66.31	154,194
14 Feb 19	66.14000 +0.37	66.45	65.55	65.68	200,968
13 Feb 19	65.77000 -0.83	66.76	65.76	66.67	349,379
12 Feb 19	66.60000 +0.25	66.87	65.80	66.68	232,655
11 Feb 19	66.35000 -0.91	67.38	66.26	67.10	152,770
08 Feb 19	67.26000 +0.62	67.27	66.39	66.44	213,901
07 Feb 19	66.64000 -0.22	66.94	65.98	66.60	210,120
06 Feb 19	66.86000 -0.58	67.43	66.54	67.21	231,032
05 Feb 19	67.44000 +0.00	68.17	67.04	67.04	202,693
04 Feb 19	67.44000 +1.10	67.44	66.24	66.46	192,768
01 Feb 19	66.34000 +0.33	66.68	65.89	65.89	185,795
31 Jan 19	66.01000 +0.59	66.13	64.89	65.06	242,176
30 Jan 19	65.42000 +0.54	65.51	63.88	64.52	250,338
29 Jan 19	64.88000 -0.41	65.38	64.62	65.38	149,568
28 Jan 19	65.29000 -0.15	65.31	64.58	64.84	151,357
25 Jan 19	65.44000 +0.98	65.48	64.68	65.00	209,234
24 Jan 19	64.46000 -0.16	65.29	64.39	64.82	170,029
23 Jan 19	64.62000 +0.24	65.10	64.11	64.80	176,400
22 Jan 19	64.38000 -1.08	65.33	64.14	64.78	169,759
18 Jan 19	65.46000 +0.26	65.89	65.23	65.23	192,621
17 Jan 19	65.20000 -0.07	65.32	64.74	64.95	226,999
16 Jan 19	65.27000 +0.38	65.39	64.88	64.96	134,394
15 Jan 19	64.89000 +0.88	65.06	64.27	64.35	203,929
14 Jan 19	64.01000 -0.83	64.32	63.43	64.11	186,079
11 Jan 19	64.84000 -0.37	65.30	64.72	65.02	236,406
10 Jan 19	65.21000 +0.80	65.41	63.68	63.77	266,128
09 Jan 19	64.41000 +1.53	64.52	63.07	63.07	231,726
08 Jan 19	62.88000 +1.32	63.04	61.75	61.75	257,680
07 Jan 19	61.56000 +0.87	61.76	60.47	60.55	213,766
04 Jan 19	60.69000 +1.13	60.95	59.93	60.23	217,971
03 Jan 19	59.56000 -1.63	60.72	59.56	60.58	209,785
02 Jan 19	61.19000 +0.00	61.50	60.27	60.41	225,757
31 Dec 18	61.19000 +1.13	61.19	60.23	60.23	309,065
28 Dec 18	60.06000 +0.39	60.67	59.66	59.99	286,774
27 Dec 18	59.67000 -0.49	59.67	58.45	59.36	273,243
26 Dec 18	60.16000 +1.77	60.18	57.97	58.50	140,227
24 Dec 18	58.39000 +0.61	58.79	57.35	57.51	135,804
21 Dec 18	57.78000 -1.70	59.53	57.62	59.39	262,113
20 Dec 18	59.48000 -1.67	61.39	59.14	60.63	249,387
19 Dec 18	61.15000 -0.96	62.25	60.87	62.20	267,759
18 Dec 18	62.11000 +0.27	62.61	61.87	62.09	133,895
17 Dec 18	61.84000 -1.18	62.97	61.67	62.50	183,668
14 Dec 18	63.02000 -0.85	63.59	62.81	63.34	126,802
13 Dec 18	63.87000 -0.28	64.52	63.67	64.21	174,074
12 Dec 18	64.15000 +1.15	64.83	63.52	63.52	214,629
11 Dec 18	63.00000 +0.22	64.00	62.82	63.43	138,684
10 Dec 18	62.78000 +0.24	63.03	61.79	62.48	203,867
07 Dec 18	62.54000 -1.05	64.35	62.54	63.73	301,434
06 Dec 18	63.59000 -0.09	63.65	61.99	62.57	251,850
04 Dec 18	63.68000 -0.61	64.90	63.54	64.19	217,551
03 Dec 18	64.29000 +0.47	64.74	63.76	64.54	279,986
30 Nov 18	63.82000 +0.35	64.18	63.22	63.47	255,584
29 Nov 18	63.47000 -0.43	64.21	63.45	63.66	209,819
28 Nov 18	63.90000 +0.74	64.13	63.24	63.38	180,608
27 Nov 18	63.16000 -0.30	63.62	62.69	62.98	121,695
26 Nov 18	63.46000 +0.88	63.87	62.92	63.00	165,320
23 Nov 18	62.58000 +0.40	62.81	61.88	61.88	104,577
21 Nov 18	62.18000 +0.98	62.71	61.26	61.69	191,181
20 Nov 18	61.20000 -0.04	61.30	60.15	60.49	208,751
19 Nov 18	61.24000 -1.72	62.81	61.01	62.58	271,299
16 Nov 18	62.96000 +1.06	63.07	61.60	61.60	247,068
15 Nov 18	61.90000 +0.43	62.06	61.10	61.25	377,765
14 Nov 18	61.47000 -0.12	62.38	61.13	61.86	148,156
13 Nov 18	61.59000 +0.82	61.80	60.84	60.87	170,825
12 Nov 18	60.77000 -1.14	61.74	60.53	61.50	176,212
09 Nov 18	61.91000 -0.54	62.30	61.54	61.81	174,254
08 Nov 18	62.45000 +0.29	63.04	62.00	62.29	234,976
07 Nov 18	62.16000 +1.88	63.61	62.14	62.86	270,126
06 Nov 18	60.28000 -0.57	61.11	59.82	60.84	247,030
05 Nov 18	60.85000 -0.45	61.40	60.57	60.96	164,743
02 Nov 18	61.30000 -1.35	62.90	61.13	62.61	280,541
01 Nov 18	62.65000 +0.95	62.85	61.10	61.38	250,249
31 Oct 18	61.70000 +2.00	62.17	60.17	60.17	487,566
30 Oct 18	59.70000 +1.73	59.80	57.70	57.96	386,118
29 Oct 18	57.97000 -0.61	59.04	57.46	58.79	323,081
26 Oct 18	58.58000 -0.98	59.15	58.09	58.61	253,244
25 Oct 18	59.56000 -0.30	60.22	59.41	60.03	298,502
24 Oct 18	59.86000 -1.78	62.22	59.79	61.52	453,406
23 Oct 18	61.64000 -0.01	61.87	60.18	60.90	189,274
22 Oct 18	61.65000 +1.55	61.94	60.11	60.15	187,017
19 Oct 18	60.10000 -0.12	61.07	59.85	60.39	200,324
18 Oct 18	60.22000 -1.11	61.32	59.92	61.17	133,800
17 Oct 18	61.33000 -0.97	62.08	61.13	62.08	128,118
16 Oct 18	62.30000 +1.63	62.43	61.03	61.04	150,993
15 Oct 18	60.67000 +0.39	60.90	59.80	60.20	171,692
12 Oct 18	60.28000 +0.86	60.84	59.60	59.96	221,140
11 Oct 18	59.42000 +0.15	60.12	58.75	59.01	200,461
10 Oct 18	59.27000 -1.96	60.70	59.16	60.63	291,290
09 Oct 18	61.23000 -1.12	62.69	61.10	62.04	208,388
08 Oct 18	62.35000 -0.61	62.63	61.99	62.60	71,333
05 Oct 18	62.96000 -0.45	63.60	62.65	63.11	139,268
04 Oct 18	63.41000 -0.78	64.01	62.96	64.01	123,327
03 Oct 18	64.19000 +0.23	64.41	63.80	64.08	150,049
02 Oct 18	63.96000 -1.42	65.15	63.63	65.15	153,169
01 Oct 18	65.38000 +0.90	65.52	64.68	64.68	181,146
28 Sep 18	64.48000 -0.64	65.18	64.26	64.90	184,778
27 Sep 18	65.12000 -0.67	66.32	65.04	65.61	175,870
26 Sep 18	65.79000 -0.25	66.34	65.70	65.88	135,782
25 Sep 18	66.04000 -0.08	66.43	65.93	66.34	96,421
24 Sep 18	66.12000 -0.08	66.42	65.84	65.84	116,528
21 Sep 18	66.20000 -0.07	66.44	65.88	66.43	208,291
20 Sep 18	66.27000 +0.21	66.53	65.83	66.18	132,571
19 Sep 18	66.06000 -0.06	66.19	65.33	65.96	178,037
18 Sep 18	66.12000 +0.90	66.14	65.16	65.16	114,669
17 Sep 18	65.22000 -0.30	66.16	65.16	65.29	118,360
14 Sep 18	65.52000 +0.17	65.83	65.22	65.34	138,550
13 Sep 18	65.35000 +0.07	65.58	65.13	65.46	148,054
12 Sep 18	65.28000 -0.30	66.02	64.99	65.35	161,119
11 Sep 18	65.58000 +0.80	65.64	64.58	64.58	159,272
10 Sep 18	64.78000 +0.37	64.94	64.25	64.25	76,189
07 Sep 18	64.41000 -0.35	64.79	64.12	64.50	173,323
06 Sep 18	64.76000 +0.37	64.93	64.08	64.19	121,865
05 Sep 18	64.39000 -0.31	64.73	63.38	64.50	147,883
04 Sep 18	64.70000 -0.87	64.91	63.37	64.84	171,506
31 Aug 18	65.57000 -0.22	65.79	65.14	65.47	223,474
30 Aug 18	65.79000 -0.16	66.21	65.50	65.76	103,442
29 Aug 18	65.95000 +0.44	66.32	65.50	65.50	138,151
28 Aug 18	65.51000 -0.02	65.94	65.34	65.72	81,416
27 Aug 18	65.53000 +0.30	65.73	65.08	65.18	67,001
24 Aug 18	65.23000 -0.12	65.61	65.04	65.61	151,959
23 Aug 18	65.35000 +0.02	65.52	64.72	65.05	109,289
22 Aug 18	65.33000 +0.22	65.46	65.08	65.11	87,207
21 Aug 18	65.11000 +0.10	65.57	64.96	65.01	87,402
20 Aug 18	65.01000 -0.28	65.39	64.53	65.09	176,349
17 Aug 18	65.29000 +0.45	65.34	64.80	64.95	159,547
16 Aug 18	64.84000 +0.44	65.03	64.65	64.65	98,218
15 Aug 18	64.40000 -0.67	64.77	63.93	64.46	187,157
14 Aug 18	65.07000 +0.56	65.25	64.61	64.61	256,451
13 Aug 18	64.51000 +0.00	65.15	64.25	64.28	106,646
10 Aug 18	64.51000 -0.26	65.04	63.99	64.22	161,180
09 Aug 18	64.77000 +0.18	65.29	64.55	64.55	156,629
08 Aug 18	64.59000 +1.33	64.87	63.14	63.14	206,143
07 Aug 18	63.26000 -0.56	64.72	63.07	63.80	192,743
06 Aug 18	63.82000 +0.10	63.98	63.22	63.41	57,176
03 Aug 18	63.72000 +0.03	64.03	63.24	63.63	129,037
02 Aug 18	63.69000 +1.20	64.28	62.24	62.42	262,550
01 Aug 18	62.49000 -1.86	64.50	62.35	64.34	400,374
31 Jul 18	64.35000 +0.73	64.54	63.60	64.07	245,981
30 Jul 18	63.62000 -0.24	64.29	62.87	64.20	239,173
27 Jul 18	63.86000 -0.48	64.87	63.60	64.56	267,946
26 Jul 18	64.34000 -0.12	64.90	64.03	64.21	141,766
25 Jul 18	64.46000 -0.52	64.89	63.01	64.00	292,458
24 Jul 18	64.98000 -0.13	65.50	64.88	65.17	129,683
23 Jul 18	65.11000 -0.62	65.71	64.89	65.60	219,686
20 Jul 18	65.73000 +0.44	66.10	65.47	65.57	141,027
19 Jul 18	65.29000 -0.56	65.79	65.13	65.52	144,307
18 Jul 18	65.85000 +0.27	65.96	65.50	65.52	99,106
17 Jul 18	65.58000 -0.27	65.62	64.19	64.88	203,191
16 Jul 18	65.85000 -0.09	66.31	65.78	65.87	95,787
13 Jul 18	65.94000 -0.03	66.21	65.69	65.85	132,688
12 Jul 18	65.97000 +1.50	66.31	64.86	64.89	163,889
11 Jul 18	64.47000 -0.39	64.94	64.36	64.51	151,552
10 Jul 18	64.86000 +0.13	64.99	64.21	64.60	124,932
09 Jul 18	64.73000 +0.58	64.86	64.15	64.16	136,982
06 Jul 18	64.15000 +0.59	64.21	63.43	63.43	175,256
05 Jul 18	63.56000 -0.02	63.93	63.36	63.66	238,569
03 Jul 18	63.58000 -0.05	63.95	63.24	63.63	168,195
02 Jul 18	63.63000 +0.31	63.63	62.75	62.75	74,458
29 Jun 18	63.32000 +0.58	63.51	62.75	62.83	218,931
28 Jun 18	62.74000 +1.01	62.88	61.71	61.82	200,525
27 Jun 18	61.73000 -0.46	62.50	61.73	62.35	235,682
26 Jun 18	62.19000 +0.50	62.72	61.70	61.91	145,035
25 Jun 18	61.69000 -1.31	62.80	61.57	62.55	243,681
22 Jun 18	63.00000 -0.01	63.34	62.69	63.13	174,753
21 Jun 18	63.01000 +0.10	63.33	62.77	62.81	269,139
20 Jun 18	62.91000 +0.45	63.31	62.55	62.55	139,552
19 Jun 18	62.46000 -0.10	62.80	61.71	61.96	190,752
18 Jun 18	62.56000 +0.00	62.77	61.81	62.19	192,894
15 Jun 18	62.56000 +0.40	62.70	61.82	62.00	251,888
14 Jun 18	62.16000 +0.12	62.56	62.01	62.17	162,423
13 Jun 18	62.04000 -0.17	62.70	61.73	62.27	238,489
12 Jun 18	62.21000 +0.13	62.23	61.75	62.00	176,005
11 Jun 18	62.08000 -0.22	62.58	61.98	62.06	206,572
08 Jun 18	62.30000 +0.23	62.35	61.90	61.90	77,575
07 Jun 18	62.07000 -0.65	62.96	61.75	62.76	119,742
06 Jun 18	62.72000 +0.21	63.19	62.35	62.70	160,247
05 Jun 18	62.51000 -0.04	62.78	62.20	62.52	133,954
04 Jun 18	62.55000 +0.79	62.68	61.60	61.60	132,269
01 Jun 18	61.76000 +0.36	61.99	61.45	61.45	124,768
31 May 18	61.40000 +0.03	61.78	60.88	61.26	246,102
30 May 18	61.37000 +1.05	61.46	60.52	60.52	173,807
29 May 18	60.32000 -0.38	60.40	59.60	59.80	189,558
25 May 18	60.70000 +0.22	61.50	60.16	60.28	173,216
24 May 18	60.48000 -0.06	60.94	60.31	60.44	221,452
23 May 18	60.54000 +0.27	60.73	60.00	60.00	174,750
22 May 18	60.27000 +0.04	60.96	60.21	60.30	135,595
21 May 18	60.23000 +0.25	60.49	59.97	59.97	65,899
18 May 18	59.98000 +0.14	60.09	59.47	59.47	224,592
17 May 18	59.84000 -0.32	60.14	59.67	60.12	232,052
16 May 18	60.16000 +0.31	60.29	59.85	59.89	170,643
15 May 18	59.85000 -0.30	59.93	59.52	59.75	181,476
14 May 18	60.15000 -0.20	60.72	60.07	60.23	149,620
11 May 18	60.35000 -0.47	60.90	60.23	60.71	265,935
10 May 18	60.82000 +0.39	60.90	60.44	60.60	168,575
09 May 18	60.43000 +0.22	60.49	59.93	60.30	240,581
08 May 18	60.21000 +0.20	60.52	59.82	59.89	252,923
07 May 18	60.01000 +0.14	60.08	59.65	59.66	129,825
04 May 18	59.87000 +0.22	60.01	59.30	59.48	260,774
03 May 18	59.65000 +0.49	59.95	58.71	59.16	333,126
02 May 18	59.16000 +1.28	60.54	58.04	58.04	370,991
01 May 18	57.88000 -0.02	58.12	57.68	57.88	220,685
30 Apr 18	57.90000 -0.16	58.39	57.84	57.84	165,109
27 Apr 18	58.06000 +0.03	58.24	57.94	58.07	92,981
26 Apr 18	58.03000 +0.49	58.16	57.63	57.79	117,679
25 Apr 18	57.54000 +0.06	57.71	57.16	57.45	130,309
24 Apr 18	57.48000 -0.09	57.96	57.30	57.65	139,388
23 Apr 18	57.57000 -0.23	58.07	57.40	57.61	124,140
20 Apr 18	57.80000 -0.12	58.01	57.62	57.82	133,506
19 Apr 18	57.92000 -0.60	58.61	57.85	58.44	199,218
18 Apr 18	58.52000 -0.12	58.83	58.28	58.63	122,559
17 Apr 18	58.64000 +0.66	58.95	58.17	58.17	224,175
16 Apr 18	57.98000 +0.28	58.16	57.71	57.79	142,408
13 Apr 18	57.70000 -0.56	58.38	57.54	58.36	164,114
12 Apr 18	58.26000 +0.14	58.63	58.10	58.23	110,808
11 Apr 18	58.12000 -0.22	58.52	58.10	58.22	146,135
10 Apr 18	58.34000 +0.37	58.79	58.14	58.54	140,146
09 Apr 18	57.97000 +0.58	58.56	57.41	57.41	195,061
06 Apr 18	57.39000 -0.51	57.96	57.13	57.55	272,572
05 Apr 18	57.90000 -0.39	58.60	57.44	58.28	256,607
04 Apr 18	58.29000 +0.12	58.46	56.78	57.34	270,986
03 Apr 18	58.17000 +1.07	58.25	57.08	57.41	314,676
02 Apr 18	57.10000 -0.54	57.67	56.71	57.31	233,406
29 Mar 18	57.64000 +0.94	57.78	56.36	56.73	263,403
28 Mar 18	56.70000 -0.12	56.97	56.26	56.84	158,197
27 Mar 18	56.82000 -1.02	58.17	56.55	58.05	209,666
26 Mar 18	57.84000 +0.86	57.91	56.81	57.02	186,447
23 Mar 18	56.98000 -0.17	57.61	56.98	57.15	292,448
22 Mar 18	57.15000 -1.19	58.21	57.03	57.92	284,581
21 Mar 18	58.34000 +0.14	58.82	58.07	58.48	171,879
20 Mar 18	58.20000 +0.05	58.43	57.99	58.13	280,451
19 Mar 18	58.15000 -0.11	58.26	57.60	58.05	188,101
16 Mar 18	58.26000 -0.49	59.02	58.17	58.66	269,142
15 Mar 18	58.75000 +0.01	59.00	58.45	58.64	121,525
14 Mar 18	58.74000 +0.07	59.10	58.28	58.79	145,227
13 Mar 18	58.67000 -0.65	59.51	58.51	59.50	196,486
12 Mar 18	59.32000 -0.31	59.89	59.18	59.54	229,738
09 Mar 18	59.63000 +0.59	59.67	58.95	59.13	300,211
08 Mar 18	59.04000 +0.11	59.69	58.72	59.10	165,419
07 Mar 18	58.93000 +0.29	59.02	58.22	58.22	267,582
06 Mar 18	58.64000 +0.25	59.03	58.26	58.65	213,698
05 Mar 18	58.39000 +0.36	58.48	57.43	57.43	168,175
02 Mar 18	58.03000 +0.64	58.07	56.88	56.99	178,906
01 Mar 18	57.39000 -0.95	58.36	56.92	58.22	273,805
28 Feb 18	58.34000 -0.27	59.43	58.34	58.79	733,514
27 Feb 18	58.61000 -0.05	59.20	58.45	58.45	246,040
26 Feb 18	58.66000 +0.34	58.88	58.22	58.22	209,354
23 Feb 18	58.32000 +0.53	58.63	57.99	58.01	168,196
22 Feb 18	57.79000 -0.49	58.63	57.56	58.31	246,460
21 Feb 18	58.28000 -0.37	59.18	58.21	58.69	217,767
20 Feb 18	58.65000 -0.21	59.19	58.34	58.34	207,579
16 Feb 18	58.86000 -0.14	59.20	58.44	58.68	242,374
15 Feb 18	59.00000 +1.04	59.02	57.92	58.05	268,296
14 Feb 18	57.96000 +0.20	58.04	57.02	57.27	239,641
13 Feb 18	57.76000 +1.79	57.84	55.77	55.77	536,355
12 Feb 18	55.97000 +0.88	56.41	55.07	55.07	335,874
09 Feb 18	55.09000 +0.39	55.27	53.76	54.92	485,800
08 Feb 18	54.70000 -0.95	55.98	54.70	55.69	334,910
07 Feb 18	55.65000 -0.60	56.23	55.57	55.97	404,286
06 Feb 18	56.25000 -0.02	56.30	55.01	55.10	369,246
05 Feb 18	56.27000 -1.10	57.12	55.95	56.66	376,652
02 Feb 18	57.37000 -0.90	57.96	56.98	57.84	303,145
01 Feb 18	58.27000 +1.13	58.64	57.04	57.63	303,284
31 Jan 18	57.14000 +1.07	58.93	56.37	56.57	430,636
30 Jan 18	56.07000 -0.31	56.43	55.94	56.19	205,955
29 Jan 18	56.38000 +0.01	56.62	55.91	55.94	188,105
26 Jan 18	56.37000 +1.33	56.59	55.23	55.31	254,297
25 Jan 18	55.04000 -0.81	56.19	54.88	55.99	153,728
24 Jan 18	55.85000 +0.66	56.05	55.33	55.50	194,753
23 Jan 18	55.19000 +1.12	55.30	53.84	53.92	253,456
22 Jan 18	54.07000 +0.01	54.11	53.47	53.94	166,346
19 Jan 18	54.06000 -0.07	54.50	53.87	54.07	212,440
18 Jan 18	54.13000 +0.12	54.25	53.70	53.92	160,540
17 Jan 18	54.01000 -0.36	54.50	53.89	54.45	263,122
16 Jan 18	54.37000 +0.71	54.70	53.79	54.05	240,185
12 Jan 18	53.66000 +0.56	53.70	52.84	53.10	145,186
11 Jan 18	53.10000 +0.07	53.22	52.69	53.06	191,043
10 Jan 18	53.03000 -0.72	53.60	52.89	53.53	173,526
09 Jan 18	53.75000 -0.43	54.19	53.66	54.18	150,025
08 Jan 18	54.18000 -0.49	54.50	54.04	54.30	188,294
05 Jan 18	54.67000 +0.65	54.80	54.24	54.24	149,956
04 Jan 18	54.02000 -0.15	54.21	53.60	54.14	156,308
03 Jan 18	54.17000 -0.40	54.61	54.15	54.34	154,357
02 Jan 18	54.57000 +0.24	54.60	53.69	54.03	173,255
29 Dec 17	54.33000 -0.16	54.60	54.10	54.50	134,419
28 Dec 17	54.49000 +0.27	54.74	54.13	54.16	136,345
27 Dec 17	54.22000 +0.12	54.43	54.00	54.13	119,215
26 Dec 17	54.10000 -0.05	54.33	54.00	54.04	38,450
22 Dec 17	54.15000 -0.50	54.42	54.12	54.35	138,019
21 Dec 17	54.65000 +0.34	54.99	54.37	54.84	242,711
20 Dec 17	54.31000 +0.94	54.45	53.42	53.87	220,930
19 Dec 17	53.37000 -0.26	53.78	53.23	53.53	208,839
18 Dec 17	53.63000 -0.34	54.38	53.54	54.14	240,275
15 Dec 17	53.97000 +0.50	54.64	53.40	54.01	255,573
14 Dec 17	53.47000 +0.26	53.83	53.09	53.43	107,748
13 Dec 17	53.21000 +0.42	53.49	52.81	53.03	194,529
12 Dec 17	52.79000 -0.11	53.13	52.55	52.71	224,921
11 Dec 17	52.90000 -0.40	53.40	52.82	53.13	133,798
08 Dec 17	53.30000 +0.22	53.46	53.07	53.07	158,281
07 Dec 17	53.08000 +0.28	53.36	52.54	52.54	112,758
06 Dec 17	52.80000 +0.00	53.29	52.56	52.58	133,821
05 Dec 17	52.80000 +0.04	53.31	52.71	52.86	92,738
04 Dec 17	52.76000 -0.31	53.33	52.61	52.99	168,112
01 Dec 17	53.07000 +0.28	53.39	52.67	53.00	146,790
30 Nov 17	52.79000 -0.10	53.23	52.63	52.94	190,903
29 Nov 17	52.89000 -0.75	53.67	52.60	53.50	175,582
28 Nov 17	53.64000 -0.34	54.05	53.58	53.87	105,762
27 Nov 17	53.98000 -0.13	54.42	53.88	53.93	126,987
24 Nov 17	54.11000 +0.23	54.17	53.56	53.56	59,102
22 Nov 17	53.88000 +0.02	54.13	53.73	53.75	152,964
21 Nov 17	53.86000 +0.75	53.97	53.08	53.08	114,016
20 Nov 17	53.11000 -0.35	53.33	52.91	53.23	187,560
17 Nov 17	53.46000 +0.02	53.81	53.29	53.33	164,436
16 Nov 17	53.44000 +0.30	54.07	53.04	53.04	145,546
15 Nov 17	53.14000 -0.18	53.43	52.94	52.94	119,804
14 Nov 17	53.32000 +0.35	53.66	52.82	52.86	165,489
13 Nov 17	52.97000 -0.38	53.55	52.57	52.58	176,260
10 Nov 17	53.35000 +0.56	53.66	52.57	52.57	176,227
09 Nov 17	52.79000 +0.66	52.82	51.78	51.85	192,868
08 Nov 17	52.13000 -1.18	52.84	51.16	52.59	312,325
07 Nov 17	53.31000 -0.29	53.62	52.72	53.39	307,312
06 Nov 17	53.60000 +0.35	53.64	52.93	52.93	158,048
03 Nov 17	53.25000 +0.50	53.31	52.67	52.82	158,682
02 Nov 17	52.75000 +0.15	53.12	52.52	52.52	165,327
01 Nov 17	52.60000 -0.54	53.37	52.51	53.17	222,298
31 Oct 17	53.14000 -0.64	53.79	53.12	53.49	160,959
30 Oct 17	53.78000 +0.17	53.85	53.31	53.34	115,270
27 Oct 17	53.61000 +0.33	53.66	53.12	53.12	114,026
26 Oct 17	53.28000 +0.19	53.45	53.07	53.12	63,993
25 Oct 17	53.09000 -0.17	53.47	52.81	53.31	86,325
24 Oct 17	53.26000 -0.30	53.71	53.14	53.71	115,347
23 Oct 17	53.56000 +0.56	53.59	52.84	52.84	117,975
20 Oct 17	53.00000 -0.60	53.49	52.93	53.28	174,657
19 Oct 17	53.60000 +0.02	53.75	53.31	53.47	124,428
18 Oct 17	53.58000 +0.21	53.78	53.31	53.31	150,343
17 Oct 17	53.37000 +0.53	53.40	52.65	52.65	149,737
16 Oct 17	52.84000 -0.46	53.10	52.59	52.99	139,126
13 Oct 17	53.30000 +0.51	53.39	52.78	52.87	338,158
12 Oct 17	52.79000 -0.03	52.99	52.53	52.73	105,146
11 Oct 17	52.82000 +0.22	52.91	52.53	52.61	109,373
10 Oct 17	52.60000 +0.12	52.71	52.29	52.59	136,205
09 Oct 17	52.48000 +0.09	52.63	52.07	52.16	92,084
06 Oct 17	52.39000 +0.27	52.56	51.92	52.03	152,460
05 Oct 17	52.12000 +0.33	52.34	51.70	51.78	120,621
04 Oct 17	51.79000 +0.67	51.90	51.07	51.10	141,522
03 Oct 17	51.12000 -0.31	51.59	51.03	51.36	200,660
02 Oct 17	51.43000 -0.44	51.83	51.23	51.49	118,274
29 Sep 17	51.87000 +0.22	52.07	51.53	51.63	158,434
28 Sep 17	51.65000 +0.25	51.80	51.14	51.15	215,023
27 Sep 17	51.40000 -0.18	51.83	51.26	51.66	170,882
26 Sep 17	51.58000 +0.50	51.66	50.73	51.04	281,540
25 Sep 17	51.08000 -0.36	51.34	50.94	51.25	168,688
22 Sep 17	51.44000 -0.03	51.76	51.07	51.67	190,207
21 Sep 17	51.47000 -0.40	51.80	51.39	51.66	129,803
20 Sep 17	51.87000 -0.09	52.37	51.60	51.89	130,054
19 Sep 17	51.96000 +0.71	52.04	50.87	51.02	261,966
18 Sep 17	51.25000 -0.23	51.70	50.97	51.44	235,855
15 Sep 17	51.48000 -0.58	52.14	51.29	52.14	348,869
14 Sep 17	52.06000 +0.22	52.16	51.62	51.64	151,308
13 Sep 17	51.84000 -0.10	52.02	51.71	51.89	178,305
12 Sep 17	51.94000 -0.28	52.36	51.88	52.06	160,473
11 Sep 17	52.22000 +0.29	52.34	51.87	51.95	204,868
08 Sep 17	51.93000 -0.19	52.26	51.86	52.11	120,150
07 Sep 17	52.12000 +0.64	52.45	51.62	51.65	175,671
06 Sep 17	51.48000 +0.30	51.90	50.80	50.91	134,058
05 Sep 17	51.18000 -0.25	51.35	50.88	50.91	186,927
01 Sep 17	51.43000 +0.58	51.59	50.85	50.85	188,764
31 Aug 17	50.85000 +0.87	50.94	50.03	50.22	168,193
30 Aug 17	49.98000 +0.09	50.33	49.62	49.80	196,277
29 Aug 17	49.89000 +0.15	50.05	49.41	49.41	110,773
28 Aug 17	49.74000 -0.20	50.24	49.65	49.98	163,062
25 Aug 17	49.94000 +0.05	50.18	49.94	49.96	120,844
24 Aug 17	49.89000 +0.02	50.19	49.85	49.94	81,578
23 Aug 17	49.87000 +0.06	50.33	49.55	49.70	94,069
22 Aug 17	49.81000 -0.17	50.10	49.70	49.95	95,259
21 Aug 17	49.98000 +0.16	50.02	49.59	49.69	95,559
18 Aug 17	49.82000 -0.23	50.24	49.35	50.22	174,693
17 Aug 17	50.05000 -0.18	50.63	50.04	50.23	154,195
16 Aug 17	50.23000 +0.62	50.51	49.67	49.67	167,536
15 Aug 17	49.61000 -0.11	49.83	49.45	49.62	139,494
14 Aug 17	49.72000 +0.17	50.30	49.40	49.74	177,465
11 Aug 17	49.55000 +0.35	49.71	49.02	49.04	138,626
10 Aug 17	49.20000 -0.91	50.04	49.11	49.78	191,863
09 Aug 17	50.11000 -0.50	50.40	49.88	50.35	320,717
08 Aug 17	50.61000 -0.57	51.14	50.51	50.96	216,260
07 Aug 17	51.18000 -0.27	51.48	51.04	51.31	67,125
04 Aug 17	51.45000 -0.02	51.94	51.01	51.57	138,600
03 Aug 17	51.47000 +0.37	52.20	51.15	51.15	159,700
02 Aug 17	51.10000 -1.84	52.00	49.98	51.90	345,366
01 Aug 17	52.94000 +0.13	53.62	52.22	52.86	186,790
31 Jul 17	52.81000 -0.13	53.00	52.31	52.81	156,812
28 Jul 17	52.94000 -0.03	53.23	52.72	52.95	140,929
27 Jul 17	52.97000 -0.56	53.65	52.44	53.45	207,105
26 Jul 17	53.53000 +0.44	53.62	52.86	53.05	111,348
25 Jul 17	53.09000 +0.07	53.30	52.88	53.00	103,476
24 Jul 17	53.02000 +0.37	53.06	52.55	52.57	127,235
21 Jul 17	52.65000 +0.25	52.72	52.20	52.46	112,875
20 Jul 17	52.40000 +0.17	52.62	52.04	52.25	119,061
19 Jul 17	52.23000 -0.43	52.77	52.18	52.41	187,034
18 Jul 17	52.66000 +0.44	52.80	52.12	52.25	106,461
17 Jul 17	52.22000 -0.74	52.87	52.01	52.78	152,629
14 Jul 17	52.96000 +0.38	53.08	52.46	52.54	186,405
13 Jul 17	52.58000 +0.27	52.63	52.13	52.13	153,378
12 Jul 17	52.31000 +1.24	52.53	51.14	51.14	163,632
11 Jul 17	51.07000 -0.12	51.21	50.74	51.21	98,059
10 Jul 17	51.19000 +0.25	51.43	50.72	50.72	156,773
07 Jul 17	50.94000 +0.53	51.07	50.17	50.60	117,666
06 Jul 17	50.41000 -0.19	50.72	50.05	50.36	121,227
05 Jul 17	50.60000 -0.47	50.72	49.97	50.66	208,947
03 Jul 17	51.07000 +0.00	51.28	50.94	51.05	44,452
30 Jun 17	51.07000 +0.07	51.34	50.63	51.06	272,778
29 Jun 17	51.00000 -0.66	51.54	50.40	51.54	197,058
28 Jun 17	51.66000 +0.22	51.88	51.36	51.58	158,907
27 Jun 17	51.44000 +0.13	51.62	51.05	51.27	193,399
26 Jun 17	51.31000 +0.09	51.80	51.19	51.26	111,339
23 Jun 17	51.22000 +0.14	51.47	50.71	50.95	143,603
22 Jun 17	51.08000 +0.66	51.23	50.35	50.46	148,890
21 Jun 17	50.42000 +0.24	50.64	50.05	50.18	111,267
20 Jun 17	50.18000 -0.37	50.45	50.00	50.35	124,268
19 Jun 17	50.55000 +0.56	50.63	50.05	50.05	131,857
16 Jun 17	49.99000 +0.21	50.06	49.38	49.77	432,271
15 Jun 17	49.78000 +0.14	49.83	48.95	49.30	180,265
14 Jun 17	49.64000 -0.29	50.33	49.44	50.02	150,709
13 Jun 17	49.93000 +0.31	50.19	49.56	49.92	123,128
12 Jun 17	49.62000 -0.27	49.92	48.94	49.39	165,198
09 Jun 17	49.89000 -0.35	50.74	49.45	50.41	181,185
08 Jun 17	50.24000 +0.44	50.25	49.71	49.81	151,622
07 Jun 17	49.80000 -0.29	50.25	49.67	49.93	223,397
06 Jun 17	50.09000 -0.36	50.53	49.95	50.25	184,804
05 Jun 17	50.45000 -0.74	50.95	50.31	50.74	142,770
02 Jun 17	51.19000 +0.62	51.29	50.25	50.40	307,980
01 Jun 17	50.57000 +0.97	50.60	49.54	49.54	214,232
31 May 17	49.60000 +0.01	49.67	48.99	49.46	155,626
30 May 17	49.59000 +0.40	49.66	48.74	48.75	153,497
26 May 17	49.19000 -0.07	49.38	49.04	49.21	95,392
25 May 17	49.26000 +0.11	49.48	48.88	49.11	100,118
24 May 17	49.15000 +0.47	49.17	48.43	48.55	103,683
23 May 17	48.68000 -0.08	49.00	48.50	48.82	135,546
22 May 17	48.76000 +0.06	48.84	48.51	48.63	55,914
19 May 17	48.70000 +0.62	48.88	48.16	48.22	188,434
18 May 17	48.08000 +0.08	48.48	47.75	47.80	182,698
17 May 17	48.00000 -1.26	48.95	47.97	48.71	246,443
16 May 17	49.26000 +0.29	49.38	48.98	48.98	201,615
15 May 17	48.97000 +0.43	49.17	48.58	48.58	209,064
12 May 17	48.54000 -0.02	48.70	48.30	48.44	216,761
11 May 17	48.56000 +0.14	48.74	48.09	48.19	244,373
10 May 17	48.42000 +0.63	48.49	47.71	47.78	182,892
09 May 17	47.79000 -0.41	48.23	47.42	48.09	221,209
08 May 17	48.20000 -0.05	48.45	48.09	48.09	187,755
05 May 17	48.25000 +0.37	48.33	47.56	47.96	206,452
04 May 17	47.88000 +0.10	48.24	47.25	47.78	257,951
03 May 17	47.78000 -1.02	49.00	47.59	47.67	308,121
02 May 17	48.80000 +0.20	48.89	48.36	48.61	243,297
01 May 17	48.60000 +0.33	48.71	48.20	48.28	178,857
28 Apr 17	48.27000 +0.78	48.35	47.26	47.49	213,751
27 Apr 17	47.49000 -0.25	48.41	47.17	47.73	164,610
26 Apr 17	47.74000 +0.64	47.80	46.98	47.01	185,136
25 Apr 17	47.10000 +0.00	47.17	46.80	46.98	184,370
24 Apr 17	47.10000 +0.39	47.34	46.85	46.98	225,466
21 Apr 17	46.71000 -0.60	47.19	46.41	47.13	250,101
20 Apr 17	47.31000 +0.71	47.35	46.73	46.77	166,151
19 Apr 17	46.60000 -0.31	47.17	46.40	46.99	150,359
18 Apr 17	46.91000 -0.15	47.07	46.58	46.92	135,680
17 Apr 17	47.06000 +0.52	47.32	46.56	46.56	231,928
13 Apr 17	46.54000 -0.45	47.30	46.50	47.00	110,638
12 Apr 17	46.99000 +0.01	47.23	46.87	46.96	128,239
11 Apr 17	46.98000 -0.26	47.20	46.54	47.15	145,359
10 Apr 17	47.24000 +0.12	47.37	46.95	46.98	127,471
07 Apr 17	47.12000 +0.00	47.34	47.09	47.09	178,801
06 Apr 17	47.12000 -0.15	47.41	47.09	47.28	169,571
05 Apr 17	47.27000 -0.16	47.72	47.21	47.45	136,709
04 Apr 17	47.43000 +0.03	47.53	46.95	47.12	124,750
03 Apr 17	47.40000 -0.53	47.95	46.82	47.71	166,428
31 Mar 17	47.93000 -0.49	48.44	47.90	48.27	288,213
30 Mar 17	48.42000 +0.95	48.69	47.39	47.39	294,247
29 Mar 17	47.47000 +0.12	47.51	47.09	47.22	111,684
28 Mar 17	47.35000 +0.56	47.44	46.70	46.70	131,611
27 Mar 17	46.79000 -0.01	46.91	46.27	46.48	110,894
24 Mar 17	46.80000 -0.15	47.18	46.50	47.02	185,816
23 Mar 17	46.95000 +0.15	47.28	46.40	46.82	234,514
22 Mar 17	46.80000 -0.16	46.81	46.36	46.74	312,686
21 Mar 17	46.96000 -0.66	48.24	46.95	47.82	182,876
20 Mar 17	47.62000 +0.17	47.91	47.22	47.32	320,542
17 Mar 17	47.45000 -0.23	47.89	47.41	47.77	304,261
16 Mar 17	47.68000 -0.20	48.11	47.57	48.09	142,329
15 Mar 17	47.88000 +0.82	48.05	47.12	47.25	209,126
14 Mar 17	47.06000 -0.19	47.23	46.71	47.08	199,689
13 Mar 17	47.25000 +0.04	47.50	47.07	47.11	197,839
10 Mar 17	47.21000 +0.62	47.31	46.77	46.77	150,647
09 Mar 17	46.59000 +0.31	46.79	46.20	46.20	129,970
08 Mar 17	46.28000 -0.36	46.71	46.19	46.61	136,714
07 Mar 17	46.64000 +0.23	46.79	46.16	46.16	252,099
06 Mar 17	46.41000 -0.22	46.47	45.90	46.28	207,187
03 Mar 17	46.63000 +0.25	46.80	46.13	46.40	203,066
02 Mar 17	46.38000 -0.31	46.87	46.37	46.48	130,541
01 Mar 17	46.69000 +0.71	46.73	45.81	46.18	275,157
28 Feb 17	45.98000 -0.78	46.96	45.98	46.67	251,671
27 Feb 17	46.76000 -0.32	46.98	46.48	46.84	290,665
24 Feb 17	47.08000 -1.01	48.02	46.89	47.99	383,942
23 Feb 17	48.09000 -0.43	48.83	48.02	48.72	318,376
22 Feb 17	48.52000 -0.13	48.67	48.22	48.32	196,971
21 Feb 17	48.65000 -0.03	48.77	48.31	48.31	154,002
17 Feb 17	48.68000 -0.05	48.88	48.50	48.50	294,843
16 Feb 17	48.73000 -0.37	49.15	48.62	49.05	241,408
15 Feb 17	49.10000 +0.17	49.36	48.72	48.86	250,190
14 Feb 17	48.93000 -0.05	49.11	48.77	48.89	194,388
13 Feb 17	48.98000 +0.38	49.03	48.47	48.47	168,148
10 Feb 17	48.60000 +0.31	48.85	48.41	48.41	149,012
09 Feb 17	48.29000 +0.42	48.56	48.07	48.08	201,263
08 Feb 17	47.87000 -0.18	48.01	47.55	48.00	269,831
07 Feb 17	48.05000 -0.02	48.39	47.90	47.95	170,805
06 Feb 17	48.07000 -0.74	48.49	47.83	48.44	221,627
03 Feb 17	48.81000 +0.24	49.21	48.33	48.77	173,653
02 Feb 17	48.57000 -0.38	49.56	48.43	48.89	184,056
01 Feb 17	48.95000 +0.86	49.12	48.14	48.36	379,016
31 Jan 17	48.09000 -0.03	48.54	47.27	48.19	207,965
30 Jan 17	48.12000 -0.76	48.59	47.85	48.56	220,640
27 Jan 17	48.88000 +0.02	49.38	48.67	48.70	149,086
26 Jan 17	48.86000 +0.38	49.03	48.33	48.40	187,895
25 Jan 17	48.48000 +0.68	48.58	48.08	48.16	158,659
24 Jan 17	47.80000 +0.09	48.13	47.62	47.76	152,337
23 Jan 17	47.71000 -0.39	48.32	47.28	47.96	154,482
20 Jan 17	48.10000 +0.34	48.33	47.77	47.85	156,200
19 Jan 17	47.76000 -0.43	48.09	47.52	48.09	192,498
18 Jan 17	48.19000 -1.28	49.55	48.06	49.52	194,555
17 Jan 17	49.47000 +0.11	49.63	48.91	49.08	182,068
13 Jan 17	49.36000 +0.05	49.58	49.08	49.11	79,228
12 Jan 17	49.31000 -0.19	49.70	48.98	49.70	90,008
11 Jan 17	49.50000 +0.88	49.74	48.56	48.56	109,452
10 Jan 17	48.62000 -0.51	49.14	48.54	48.99	117,272
09 Jan 17	49.13000 -0.53	49.50	48.87	49.20	113,755
06 Jan 17	49.66000 -0.07	49.99	49.40	49.69	130,656
05 Jan 17	49.73000 +0.14	49.99	49.36	49.37	166,968
04 Jan 17	49.59000 +0.89	49.68	48.77	49.06	189,440
03 Jan 17	48.70000 +0.67	48.99	47.85	47.89	272,937
30 Dec 16	48.03000 +0.31	48.18	47.73	47.94	184,303
29 Dec 16	47.72000 +0.32	47.94	47.33	47.39	125,830
28 Dec 16	47.40000 +0.53	47.70	46.82	46.84	147,102
27 Dec 16	46.87000 -0.20	47.36	46.85	47.11	44,188
23 Dec 16	47.07000 +0.28	47.27	46.76	46.76	92,779
22 Dec 16	46.79000 -0.48	47.00	46.44	47.00	165,003
21 Dec 16	47.27000 -0.81	48.03	47.05	47.88	125,144
20 Dec 16	48.08000 +0.46	48.54	47.68	47.77	199,285
19 Dec 16	47.62000 +0.42	48.06	47.14	47.29	174,516
16 Dec 16	47.20000 -1.67	48.20	46.37	48.19	386,011
15 Dec 16	48.87000 +0.42	49.24	48.15	48.24	202,285
14 Dec 16	48.45000 -1.13	49.71	48.36	49.60	260,603
13 Dec 16	49.58000 +1.23	50.22	48.40	48.44	239,872
12 Dec 16	48.35000 +1.31	48.78	46.70	46.99	227,218
09 Dec 16	47.04000 -0.32	47.48	46.95	47.27	155,320
08 Dec 16	47.36000 -0.03	47.63	47.14	47.28	130,021
07 Dec 16	47.39000 +0.89	47.46	46.28	46.42	159,521
06 Dec 16	46.50000 -0.47	47.20	45.88	46.90	274,715
05 Dec 16	46.97000 -0.14	47.44	46.92	47.42	168,355
02 Dec 16	47.11000 +0.16	47.28	46.68	47.07	165,821
01 Dec 16	46.95000 -0.42	47.61	46.75	47.61	225,659
30 Nov 16	47.37000 -1.34	48.68	47.19	48.59	171,862
29 Nov 16	48.71000 +0.95	48.77	47.53	47.53	153,886
28 Nov 16	47.76000 -0.11	47.95	47.53	47.72	151,885
25 Nov 16	47.87000 -0.01	48.12	47.74	47.95	103,051
23 Nov 16	47.88000 -0.32	48.24	47.83	47.97	95,057
22 Nov 16	48.20000 +0.06	48.50	47.50	48.14	114,032
21 Nov 16	48.14000 +1.10	48.47	47.12	47.17	184,624
18 Nov 16	47.04000 -0.35	47.36	46.63	47.34	130,089
17 Nov 16	47.39000 +0.06	47.50	46.87	47.32	141,247
16 Nov 16	47.33000 -0.33	48.00	46.98	47.63	162,733
15 Nov 16	47.66000 -0.10	47.93	47.30	47.82	517,750
14 Nov 16	47.76000 -0.74	48.58	47.36	48.50	265,849
11 Nov 16	48.50000 -0.12	48.76	47.93	48.34	171,421
10 Nov 16	48.62000 -1.52	49.28	48.15	48.83	286,009
09 Nov 16	50.14000 +2.19	50.20	46.05	46.45	357,671
08 Nov 16	47.95000 +0.11	48.35	47.60	47.68	260,627
07 Nov 16	47.84000 +0.72	48.38	47.43	47.43	197,874
04 Nov 16	47.12000 -0.23	47.50	46.97	47.18	175,800
03 Nov 16	47.35000 -0.26	47.82	47.21	47.48	176,307
02 Nov 16	47.61000 +0.06	48.05	47.41	47.41	174,159
01 Nov 16	47.55000 +0.08	47.99	47.21	47.54	116,783
31 Oct 16	47.47000 +0.40	47.65	46.78	46.87	145,434
28 Oct 16	47.07000 +0.50	47.24	46.50	46.50	130,357
27 Oct 16	46.57000 -0.61	47.33	46.44	47.33	134,202
26 Oct 16	47.18000 -0.32	47.90	46.99	47.33	117,675
25 Oct 16	47.50000 -0.04	47.87	47.33	47.56	129,415
24 Oct 16	47.54000 +0.73	47.64	46.83	46.83	103,149
21 Oct 16	46.81000 -0.44	46.95	46.54	46.95	184,089
20 Oct 16	47.25000 -0.25	47.54	47.00	47.22	87,047
19 Oct 16	47.50000 +0.21	47.72	47.10	47.28	107,044
18 Oct 16	47.29000 +0.66	47.79	47.09	47.11	148,518
17 Oct 16	46.63000 -0.42	47.11	46.56	46.91	97,815
14 Oct 16	47.05000 +0.43	47.42	46.76	46.79	128,726
13 Oct 16	46.62000 -0.19	46.97	45.73	46.33	161,528
12 Oct 16	46.81000 -0.19	47.00	46.55	46.72	119,942
11 Oct 16	47.00000 -0.98	48.12	46.87	47.67	108,138
10 Oct 16	47.98000 -0.04	48.38	47.92	48.04	66,351
07 Oct 16	48.02000 -0.55	48.45	47.44	48.26	139,961
06 Oct 16	48.57000 +0.20	48.63	47.99	47.99	93,060
05 Oct 16	48.37000 +0.58	48.74	47.78	47.78	124,905
04 Oct 16	47.79000 +0.49	47.93	47.05	47.05	126,875
03 Oct 16	47.30000 -0.33	47.67	46.90	47.28	161,838
30 Sep 16	47.63000 -0.05	48.25	47.20	47.90	176,212
29 Sep 16	47.68000 -0.63	48.54	47.60	48.16	199,939
28 Sep 16	48.31000 +0.23	48.45	47.84	47.92	189,163
27 Sep 16	48.08000 +0.27	48.41	47.64	47.71	145,507
26 Sep 16	47.81000 -0.35	48.00	47.43	47.74	108,427
23 Sep 16	48.16000 -0.39	48.79	48.00	48.10	133,354
22 Sep 16	48.55000 +0.72	48.72	48.14	48.14	127,269
21 Sep 16	47.83000 +0.62	47.91	47.08	47.30	100,360
20 Sep 16	47.21000 +0.30	47.83	46.93	46.93	160,638
19 Sep 16	46.91000 +0.56	47.19	46.38	46.42	128,469
16 Sep 16	46.35000 -0.48	46.71	45.95	46.58	127,935
15 Sep 16	46.83000 +0.79	47.11	46.13	46.19	132,991
14 Sep 16	46.04000 -0.07	46.45	45.91	45.96	117,936
13 Sep 16	46.11000 -1.76	47.37	46.02	47.37	168,415
12 Sep 16	47.87000 +0.70	48.11	46.52	46.54	145,885
09 Sep 16	47.17000 -0.83	47.64	46.81	47.60	157,467
08 Sep 16	48.00000 -1.94	49.54	47.95	49.54	268,712
07 Sep 16	49.94000 -0.40	50.40	49.76	50.07	85,902
06 Sep 16	50.34000 +0.32	50.46	49.62	50.41	138,496
02 Sep 16	50.02000 +0.18	50.58	49.63	49.73	170,630
01 Sep 16	49.84000 +1.15	50.00	48.51	48.51	216,094
31 Aug 16	48.69000 +0.35	48.86	48.02	48.22	165,877
30 Aug 16	48.34000 -0.26	48.70	48.16	48.28	81,235
29 Aug 16	48.60000 -0.44	48.86	48.25	48.77	153,456
26 Aug 16	49.04000 -0.04	50.03	48.65	48.99	126,700
25 Aug 16	49.08000 +0.24	49.15	48.47	48.54	67,377
24 Aug 16	48.84000 -0.60	49.49	48.69	49.20	77,798
23 Aug 16	49.44000 +0.55	49.79	49.04	49.05	109,395
22 Aug 16	48.89000 -0.05	49.01	48.31	48.52	88,054
19 Aug 16	48.94000 -0.11	49.07	48.53	48.88	114,467
18 Aug 16	49.05000 +0.33	49.09	48.72	48.74	89,475
17 Aug 16	48.72000 -0.25	48.88	48.50	48.75	89,837
16 Aug 16	48.97000 +0.19	49.10	48.49	48.70	82,596
15 Aug 16	48.78000 +0.15	49.00	48.52	48.59	196,572
12 Aug 16	48.63000 -0.48	49.10	48.26	49.06	230,376
11 Aug 16	49.11000 -0.01	49.58	49.00	49.00	101,817
10 Aug 16	49.12000 +0.41	49.39	48.76	48.76	88,767
09 Aug 16	48.71000 +0.04	49.04	48.55	48.55	105,223
08 Aug 16	48.67000 -0.42	49.17	48.55	49.01	139,463
05 Aug 16	49.09000 +0.17	49.49	48.44	48.59	312,970
04 Aug 16	48.92000 +0.29	49.09	48.44	48.45	143,024
03 Aug 16	48.63000 -0.04	48.82	48.46	48.52	144,270
02 Aug 16	48.67000 +0.18	49.25	48.40	48.40	176,469
01 Aug 16	48.49000 -0.05	48.82	48.26	48.34	121,826
29 Jul 16	48.54000 -0.36	49.03	48.25	48.68	204,999
28 Jul 16	48.90000 +1.08	48.99	47.43	47.55	227,190
27 Jul 16	47.82000 +3.19	48.00	45.29	45.69	371,293
26 Jul 16	44.63000 -0.14	44.99	44.42	44.60	170,028
25 Jul 16	44.77000 +0.15	44.85	44.29	44.36	92,258
22 Jul 16	44.62000 -0.35	45.02	44.19	45.01	152,113
21 Jul 16	44.97000 +0.07	45.22	44.75	44.75	137,233
20 Jul 16	44.90000 +0.72	44.97	44.09	44.09	146,956
19 Jul 16	44.18000 +0.09	44.39	43.64	43.64	155,378
18 Jul 16	44.09000 +0.17	44.20	43.64	43.64	94,421
15 Jul 16	43.92000 -0.76	44.61	43.76	44.35	147,879
14 Jul 16	44.68000 +0.42	44.98	44.56	44.56	141,712
13 Jul 16	44.26000 +0.36	44.34	43.51	43.94	137,782
12 Jul 16	43.90000 +0.90	43.96	43.00	43.00	170,363
11 Jul 16	43.00000 +0.14	43.31	42.84	42.96	101,078
08 Jul 16	42.86000 +0.29	43.01	42.49	42.49	113,478
07 Jul 16	42.57000 -0.10	43.12	42.53	42.87	100,692
06 Jul 16	42.67000 -0.27	42.80	42.09	42.80	109,605
05 Jul 16	42.94000 -0.38	43.37	42.93	43.06	173,886
01 Jul 16	43.32000 +0.61	43.48	42.60	42.60	155,358
30 Jun 16	42.71000 +0.05	42.88	42.50	42.76	199,981
29 Jun 16	42.66000 +0.95	42.75	41.97	42.04	180,030
28 Jun 16	41.71000 +0.48	42.04	41.43	41.57	147,001
27 Jun 16	41.23000 -2.09	42.89	40.88	42.71	285,061
24 Jun 16	43.32000 -2.98	45.03	43.21	44.00	219,391
23 Jun 16	46.30000 +0.52	46.77	46.07	46.23	123,342
22 Jun 16	45.78000 -0.02	46.12	45.73	46.07	60,821
21 Jun 16	45.80000 -0.17	46.17	45.55	46.06	96,463
20 Jun 16	45.97000 +0.66	46.21	45.78	45.93	156,564
17 Jun 16	45.31000 +0.04	45.47	44.86	45.17	141,905
16 Jun 16	45.27000 -0.13	45.32	44.23	45.03	157,607
15 Jun 16	45.40000 -0.12	45.87	45.33	45.51	148,427
14 Jun 16	45.52000 -0.74	46.33	45.43	45.99	128,741
13 Jun 16	46.26000 -0.49	46.77	46.12	46.14	102,968
10 Jun 16	46.75000 -0.82	47.40	46.55	47.30	128,022
09 Jun 16	47.57000 -0.26	47.78	47.40	47.53	105,685
08 Jun 16	47.83000 +0.30	48.00	47.54	47.72	78,908
07 Jun 16	47.53000 -0.08	47.67	47.08	47.67	91,486
06 Jun 16	47.61000 +0.16	47.80	47.22	47.34	98,650
03 Jun 16	47.45000 +0.48	47.61	46.69	47.20	154,064
02 Jun 16	46.97000 +0.29	47.04	46.36	46.39	144,766
01 Jun 16	46.68000 -0.10	47.08	45.99	46.71	135,031
31 May 16	46.78000 +0.45	47.02	46.48	46.48	180,971
27 May 16	46.33000 +0.63	46.60	45.57	46.10	196,771
26 May 16	45.70000 -0.06	46.14	45.47	45.95	186,556
25 May 16	45.76000 +0.12	45.97	45.59	45.64	237,933
24 May 16	45.64000 +0.88	45.87	44.89	44.89	208,195
23 May 16	44.76000 -0.17	45.13	44.63	44.72	56,360
20 May 16	44.93000 +0.38	45.23	44.78	44.78	148,085
19 May 16	44.55000 -0.74	45.00	44.08	45.00	132,714
18 May 16	45.29000 -0.04	45.75	44.94	45.19	71,408
17 May 16	45.33000 -0.35	45.61	45.15	45.59	83,395
16 May 16	45.68000 +0.73	45.85	44.95	44.95	126,077
13 May 16	44.95000 -0.87	45.75	44.75	45.75	117,990
12 May 16	45.82000 +0.42	45.86	45.20	45.70	228,157
11 May 16	45.40000 +0.36	45.76	44.90	44.95	161,734
10 May 16	45.04000 +1.22	45.12	43.97	43.97	156,535
09 May 16	43.82000 -0.56	44.40	43.62	44.13	136,180
06 May 16	44.38000 -0.03	44.48	43.90	44.20	163,965
05 May 16	44.41000 -0.20	45.07	44.27	44.83	109,033
04 May 16	44.61000 -0.40	45.39	44.44	44.86	187,345
03 May 16	45.01000 -0.72	45.78	44.72	45.54	226,864
02 May 16	45.73000 +0.04	46.19	45.48	45.88	175,305
29 Apr 16	45.69000 -1.11	46.95	45.62	46.87	230,093
28 Apr 16	46.80000 -0.20	47.11	46.40	46.95	182,335
27 Apr 16	47.00000 -0.63	47.63	46.57	47.63	308,477
26 Apr 16	47.63000 +0.73	48.20	47.07	47.07	175,783
25 Apr 16	46.90000 -0.87	47.43	46.62	47.43	325,940
22 Apr 16	47.77000 -0.63	48.75	47.43	48.34	258,166
21 Apr 16	48.40000 -0.66	49.07	48.13	48.88	160,666
20 Apr 16	49.06000 +0.41	49.21	48.58	48.58	173,938
19 Apr 16	48.65000 -0.45	49.40	48.46	49.28	161,580
18 Apr 16	49.10000 -0.18	49.27	48.64	48.79	167,963
15 Apr 16	49.28000 +0.17	49.50	49.11	49.18	197,867
14 Apr 16	49.11000 +0.63	49.40	48.36	48.36	173,095
13 Apr 16	48.48000 -0.43	48.93	48.26	48.82	211,694
12 Apr 16	48.91000 +0.92	48.95	47.90	47.98	172,531
11 Apr 16	47.99000 +0.24	48.25	47.77	47.97	137,964
08 Apr 16	47.75000 +0.26	48.22	47.63	48.03	165,821
07 Apr 16	47.49000 -0.80	47.98	47.18	47.93	130,226
06 Apr 16	48.29000 +0.55	48.44	47.64	47.64	188,097
05 Apr 16	47.74000 -0.38	48.06	47.42	47.60	161,983
04 Apr 16	48.12000 +0.13	48.28	47.44	47.90	220,583
01 Apr 16	47.99000 +0.21	48.02	47.11	47.31	211,990
31 Mar 16	47.78000 +0.14	48.33	47.73	47.86	214,383
30 Mar 16	47.64000 +0.59	47.87	47.12	47.22	276,368
29 Mar 16	47.05000 +0.83	47.37	46.02	46.09	159,851
28 Mar 16	46.22000 +0.17	46.30	45.82	45.88	173,523
24 Mar 16	46.05000 +0.05	46.19	45.21	45.52	196,579
23 Mar 16	46.00000 +0.10	46.29	45.50	45.99	186,301
22 Mar 16	45.90000 +0.14	46.27	45.43	45.52	316,755
21 Mar 16	45.76000 +1.28	45.89	44.36	44.36	196,089
18 Mar 16	44.48000 -0.76	45.25	44.44	45.07	201,112
17 Mar 16	45.24000 +0.83	45.50	44.47	44.60	228,644
16 Mar 16	44.41000 +1.06	44.62	43.22	43.22	172,093
15 Mar 16	43.35000 +0.11	43.50	42.88	42.96	223,221
14 Mar 16	43.24000 -0.25	43.43	42.93	43.17	100,990
11 Mar 16	43.49000 +0.62	43.98	43.25	43.44	177,977
10 Mar 16	42.87000 -0.91	43.81	42.48	43.81	171,515
09 Mar 16	43.78000 +1.50	43.96	42.35	42.42	310,036
08 Mar 16	42.28000 -0.18	42.94	42.06	42.20	171,488
07 Mar 16	42.46000 -0.04	43.00	42.20	42.20	224,476
04 Mar 16	42.50000 -0.77	43.41	42.34	43.30	241,029
03 Mar 16	43.27000 +0.19	43.50	42.89	42.97	529,643
02 Mar 16	43.08000 +0.18	43.21	41.77	42.65	301,170
01 Mar 16	42.90000 +1.10	42.95	42.05	42.11	192,791
29 Feb 16	41.80000 -0.10	42.36	41.55	41.80	187,545
26 Feb 16	41.90000 +0.19	42.27	41.73	41.89	280,329
25 Feb 16	41.71000 +0.11	41.84	41.08	41.72	115,173
24 Feb 16	41.60000 -0.28	41.72	40.46	41.23	177,717
23 Feb 16	41.88000 +0.03	42.12	41.54	41.54	164,661
22 Feb 16	41.85000 +0.13	42.51	41.80	42.22	276,445
19 Feb 16	41.72000 -0.01	41.84	40.88	41.46	250,906
18 Feb 16	41.73000 +0.09	42.10	41.64	41.78	343,462
17 Feb 16	41.64000 +0.97	41.96	41.13	41.17	369,554
16 Feb 16	40.67000 +0.66	40.87	39.92	40.30	320,063
12 Feb 16	40.01000 -0.13	40.56	39.90	40.42	242,084
11 Feb 16	40.14000 -0.77	40.27	39.37	40.15	432,475
10 Feb 16	40.91000 -0.30	41.95	40.81	41.36	162,595
09 Feb 16	41.21000 +0.82	41.70	39.78	39.86	494,112
08 Feb 16	40.39000 -1.15	41.15	39.82	40.77	382,073
05 Feb 16	41.54000 -2.40	43.78	41.51	43.52	382,926
04 Feb 16	43.94000 -0.22	44.68	43.70	44.02	301,525
03 Feb 16	44.16000 +0.83	44.38	43.00	43.74	569,259
02 Feb 16	43.33000 +0.02	43.41	42.34	42.44	444,385
01 Feb 16	43.31000 +0.41	43.40	42.34	42.38	281,692
29 Jan 16	42.90000 +0.34	42.98	42.14	42.66	328,090
28 Jan 16	42.56000 +1.63	42.64	41.15	41.59	430,906
27 Jan 16	40.93000 +1.48	42.50	40.00	40.00	626,011
26 Jan 16	39.45000 +0.82	39.82	38.66	38.83	377,315
25 Jan 16	38.63000 -0.12	39.06	38.16	38.59	293,188
22 Jan 16	38.75000 +1.07	38.83	38.38	38.52	306,523
21 Jan 16	37.68000 +0.37	37.91	36.88	37.49	285,694
20 Jan 16	37.31000 +0.04	37.62	36.04	36.69	284,927
19 Jan 16	37.27000 +0.01	37.72	36.76	37.04	307,789
15 Jan 16	37.26000 -0.80	37.49	36.79	36.79	255,271
14 Jan 16	38.06000 +0.27	38.18	37.44	37.96	374,102
13 Jan 16	37.79000 -0.73	38.68	37.57	38.52	221,166
12 Jan 16	38.52000 +1.04	38.58	37.79	37.79	142,052
11 Jan 16	37.48000 -0.19	38.17	37.18	37.88	136,374
08 Jan 16	37.67000 +0.05	38.47	37.60	37.77	236,513
07 Jan 16	37.62000 -0.84	38.16	37.36	37.89	158,738
06 Jan 16	38.46000 -0.61	38.69	37.64	38.20	218,377
05 Jan 16	39.07000 +0.21	39.29	38.78	38.97	187,474
04 Jan 16	38.86000 -1.17	39.23	38.44	39.12	223,161
31 Dec 15	40.03000 -0.58	40.53	39.91	40.40	164,460
30 Dec 15	40.61000 -0.41	41.00	40.55	40.91	250,855
29 Dec 15	41.02000 +0.65	41.14	40.41	40.51	261,794
28 Dec 15	40.37000 -0.13	40.37	40.07	40.26	49,274
24 Dec 15	40.50000 +0.03	40.80	40.44	40.52	34,536
23 Dec 15	40.47000 +0.68	40.63	39.72	39.99	147,993
22 Dec 15	39.79000 -0.12	40.15	39.53	40.03	148,012
21 Dec 15	39.91000 +0.21	40.47	39.57	40.00	281,628
18 Dec 15	39.70000 -1.07	40.86	39.60	40.55	454,544
17 Dec 15	40.77000 -0.53	41.41	40.70	41.14	139,211
16 Dec 15	41.30000 -0.46	41.76	40.71	41.76	309,883
15 Dec 15	41.76000 +0.68	41.82	41.08	41.42	191,762
14 Dec 15	41.08000 +0.19	41.24	40.71	40.86	179,323
11 Dec 15	40.89000 -1.36	42.14	40.52	41.88	236,228
10 Dec 15	42.25000 +1.05	42.50	41.02	41.23	198,154
09 Dec 15	41.20000 -0.97	42.35	40.91	41.87	201,532
08 Dec 15	42.17000 -0.14	42.23	41.12	41.71	157,876
07 Dec 15	42.31000 -0.57	42.53	41.90	42.53	157,653
04 Dec 15	42.88000 +0.54	43.02	42.14	42.14	170,766
03 Dec 15	42.34000 -0.88	43.43	41.98	43.32	286,691
02 Dec 15	43.22000 -0.88	44.16	43.17	43.94	235,188
01 Dec 15	44.10000 +0.60	44.47	43.23	43.25	287,886
30 Nov 15	43.50000 +0.44	43.72	42.86	42.86	167,032
27 Nov 15	43.06000 -0.46	43.48	42.62	43.24	176,890
25 Nov 15	43.52000 +0.58	43.79	42.80	43.02	203,919
24 Nov 15	42.94000 +0.19	43.05	42.46	42.58	191,055
23 Nov 15	42.75000 +0.14	42.93	42.30	42.30	161,081
20 Nov 15	42.61000 +0.23	42.70	42.28	42.41	203,039
19 Nov 15	42.38000 +0.54	42.50	41.96	41.97	133,611
18 Nov 15	41.84000 +0.20	41.95	41.05	41.50	203,448
17 Nov 15	41.64000 -0.74	42.43	41.63	42.33	255,563
16 Nov 15	42.38000 +1.65	42.45	39.98	39.98	357,732
13 Nov 15	40.73000 +0.18	40.76	40.27	40.28	431,722
12 Nov 15	40.55000 -0.06	40.94	40.03	40.94	632,568
11 Nov 15	40.61000 +1.78	41.30	40.24	41.25	676,549
10 Nov 15	38.83000 -0.80	39.53	38.73	39.53	290,083
09 Nov 15	39.63000 -0.16	40.14	39.46	39.58	178,823
06 Nov 15	39.79000 -0.65	40.37	39.49	40.13	208,128
05 Nov 15	40.44000 +0.18	41.02	40.15	40.23	305,528
04 Nov 15	40.26000 +1.33	41.30	39.10	39.18	543,559
03 Nov 15	38.93000 +1.15	39.06	37.36	37.57	263,462
02 Nov 15	37.78000 +0.64	38.01	36.84	37.00	250,643
30 Oct 15	37.14000 +0.11	37.40	36.74	37.03	198,509
29 Oct 15	37.03000 +0.13	37.14	36.42	36.67	122,664
28 Oct 15	36.90000 +0.33	37.40	36.57	36.57	96,434
27 Oct 15	36.57000 -0.27	37.37	36.51	36.64	138,104
26 Oct 15	36.84000 -0.63	37.62	36.74	37.53	153,826
23 Oct 15	37.47000 -0.59	38.56	37.30	38.23	209,573
22 Oct 15	38.06000 +1.20	38.46	37.06	37.06	236,015
21 Oct 15	36.86000 +0.11	37.23	36.79	36.81	153,145
20 Oct 15	36.75000 +0.14	37.24	36.52	36.60	189,209
19 Oct 15	36.61000 -0.25	36.80	36.48	36.52	199,274
16 Oct 15	36.86000 -0.37	37.25	36.70	37.25	173,223
15 Oct 15	37.23000 +0.23	37.40	37.02	37.10	86,452
14 Oct 15	37.00000 +0.05	37.22	36.80	36.80	173,258
13 Oct 15	36.95000 -0.22	37.58	36.75	36.83	119,451
12 Oct 15	37.17000 +0.05	37.33	36.79	37.03	74,266
09 Oct 15	37.12000 +0.16	37.28	36.79	36.92	115,323
08 Oct 15	36.96000 +0.04	37.22	36.43	36.79	144,327
07 Oct 15	36.92000 +0.29	37.02	36.42	36.82	183,294
06 Oct 15	36.63000 -0.59	37.13	36.33	37.07	169,005
05 Oct 15	37.22000 +0.46	37.41	36.93	37.04	151,038
02 Oct 15	36.76000 +0.79	36.89	35.58	35.66	239,541
01 Oct 15	35.97000 -0.24	36.49	35.38	36.34	288,762
30 Sep 15	36.21000 +0.99	36.27	35.54	35.64	205,351
29 Sep 15	35.22000 +0.14	35.54	34.84	35.05	244,198
28 Sep 15	35.08000 -0.81	35.77	35.04	35.72	142,247
25 Sep 15	35.89000 +0.33	36.48	35.50	35.95	299,972
24 Sep 15	35.56000 -0.19	35.90	34.83	35.33	185,888
23 Sep 15	35.75000 -0.56	36.44	35.66	36.24	167,748
22 Sep 15	36.31000 -0.59	36.51	35.57	36.40	174,378
21 Sep 15	36.90000 +0.71	37.26	36.27	36.31	268,574
18 Sep 15	36.19000 +0.38	36.43	35.53	35.53	285,990
17 Sep 15	35.81000 -0.20	36.36	35.63	35.87	299,574
16 Sep 15	36.01000 +0.21	36.20	35.86	35.87	287,526
15 Sep 15	35.80000 -0.26	36.15	35.67	36.15	219,308
14 Sep 15	36.06000 -0.08	36.20	35.61	36.14	155,494
11 Sep 15	36.14000 -0.14	36.41	35.88	36.00	228,220
10 Sep 15	36.28000 +0.05	36.69	36.11	36.11	146,915
09 Sep 15	36.23000 -0.72	37.44	36.19	37.10	245,723
08 Sep 15	36.95000 +1.06	37.08	36.40	36.42	317,295
04 Sep 15	35.89000 -0.53	36.46	35.78	35.89	275,756
03 Sep 15	36.42000 -0.23	36.90	36.33	36.78	451,522
02 Sep 15	36.65000 +0.45	37.19	36.19	36.57	313,874
01 Sep 15	36.20000 -0.74	36.87	36.06	36.30	191,757
31 Aug 15	36.94000 -0.62	37.66	36.67	37.40	201,478
28 Aug 15	37.56000 +0.00	37.69	36.97	37.26	222,301
27 Aug 15	37.56000 +1.17	37.58	36.25	36.81	271,135
26 Aug 15	36.39000 +1.71	36.47	35.02	35.19	277,622
25 Aug 15	34.68000 +0.15	35.66	34.59	35.63	227,572
24 Aug 15	34.53000 -1.06	36.10	31.99	32.67	479,868
21 Aug 15	35.59000 -0.79	36.97	35.50	35.85	385,473
20 Aug 15	36.38000 -1.14	37.25	36.25	37.25	228,658
19 Aug 15	37.52000 -0.60	38.16	37.14	38.03	213,579
18 Aug 15	38.12000 -0.28	38.86	37.96	38.36	240,615
17 Aug 15	38.40000 -0.18	38.49	37.66	38.39	175,155
14 Aug 15	38.58000 +0.94	38.87	37.55	37.59	239,527
13 Aug 15	37.64000 +0.00	37.85	37.25	37.56	166,098
12 Aug 15	37.64000 +0.21	37.73	36.36	37.43	202,179
11 Aug 15	37.43000 -0.51	37.69	36.40	37.60	289,980
10 Aug 15	37.94000 -0.09	38.30	37.73	38.12	328,933
07 Aug 15	38.03000 -0.09	38.08	37.27	37.97	300,776
06 Aug 15	38.12000 +0.01	38.21	37.54	38.16	347,775
05 Aug 15	38.11000 +0.53	38.61	37.74	37.80	345,716
04 Aug 15	37.58000 +0.31	37.60	37.04	37.58	525,265
03 Aug 15	37.27000 -0.07	37.62	37.06	37.13	204,000
31 Jul 15	37.34000 +0.16	37.61	37.08	37.37	199,345
30 Jul 15	37.18000 -0.10	37.36	36.65	36.93	348,124
29 Jul 15	37.28000 -1.52	37.92	36.58	37.81	430,596
28 Jul 15	38.80000 +0.31	38.89	38.02	38.65	164,551
27 Jul 15	38.49000 -0.42	38.85	38.33	38.55	159,270
24 Jul 15	38.91000 -0.12	39.36	38.69	39.01	171,382
23 Jul 15	39.03000 -0.05	39.46	38.80	39.19	168,070
22 Jul 15	39.08000 -0.84	39.66	39.03	39.58	278,877
21 Jul 15	39.92000 -0.40	40.34	39.75	40.22	113,402
20 Jul 15	40.32000 +0.07	40.83	40.22	40.32	247,923
17 Jul 15	40.25000 -0.04	40.33	40.04	40.33	170,068
16 Jul 15	40.29000 +0.63	40.44	39.88	39.91	132,895
15 Jul 15	39.66000 -0.74	40.36	39.46	40.36	209,964
14 Jul 15	40.40000 +0.61	40.51	39.61	39.82	241,770
13 Jul 15	39.79000 +0.86	39.85	38.98	39.03	182,009
10 Jul 15	38.93000 +0.77	39.03	38.58	38.74	206,470
09 Jul 15	38.16000 -0.04	39.27	38.09	38.61	160,846
08 Jul 15	38.20000 -1.08	39.19	37.89	38.97	196,216
07 Jul 15	39.28000 -0.26	39.40	38.15	39.34	194,937
06 Jul 15	39.54000 -0.30	39.96	39.04	39.04	173,544
02 Jul 15	39.84000 +0.55	39.98	38.42	39.29	261,788
01 Jul 15	39.29000 +0.21	39.67	38.99	39.34	123,218
30 Jun 15	39.08000 -0.71	39.88	38.93	39.75	263,167
29 Jun 15	39.79000 -1.78	41.09	39.72	41.03	201,160
26 Jun 15	41.57000 +0.16	41.63	41.17	41.40	212,335
25 Jun 15	41.41000 +0.68	41.56	40.93	40.93	221,816
24 Jun 15	40.73000 -0.25	41.15	40.62	40.94	81,147
23 Jun 15	40.98000 -0.42	41.65	40.87	41.53	119,916
22 Jun 15	41.40000 +0.89	41.81	40.66	40.66	139,972
19 Jun 15	40.51000 -1.02	41.46	40.48	41.17	374,098
18 Jun 15	41.53000 -0.46	42.20	41.29	42.14	225,992
17 Jun 15	41.99000 +0.07	42.04	41.37	41.89	135,572
16 Jun 15	41.92000 -0.32	42.19	41.71	42.16	142,327
15 Jun 15	42.24000 -0.55	42.52	41.89	42.39	131,281
12 Jun 15	42.79000 +0.11	42.85	42.29	42.29	123,631
11 Jun 15	42.68000 -0.25	42.96	42.15	42.93	135,952
10 Jun 15	42.93000 +1.06	43.04	41.96	42.12	186,991
09 Jun 15	41.87000 +0.62	41.97	41.01	41.21	209,244
08 Jun 15	41.25000 -1.14	42.27	40.78	42.27	236,887
05 Jun 15	42.39000 -0.15	42.44	41.76	42.31	156,856
04 Jun 15	42.54000 -0.45	43.19	42.36	42.77	192,396
03 Jun 15	42.99000 +0.56	43.08	41.94	42.27	178,383
02 Jun 15	42.43000 +0.26	43.45	41.76	43.06	181,392
01 Jun 15	42.17000 -0.21	42.35	41.64	42.33	158,626
29 May 15	42.38000 +0.06	42.50	41.54	42.05	209,682
28 May 15	42.32000 -0.02	42.51	42.02	42.14	110,064
27 May 15	42.34000 -0.21	42.61	42.30	42.52	156,289
26 May 15	42.55000 -0.78	43.02	42.46	42.86	158,345
22 May 15	43.33000 -0.17	43.55	43.19	43.45	119,986
21 May 15	43.50000 +0.10	43.69	42.96	43.31	260,184
20 May 15	43.40000 -1.69	45.02	43.36	44.94	375,196
19 May 15	45.09000 +0.91	45.25	43.84	43.95	398,346
18 May 15	44.18000 -0.09	44.26	43.77	44.07	113,053
15 May 15	44.27000 +0.99	44.29	43.03	43.19	221,937
14 May 15	43.28000 +0.42	43.59	42.95	43.04	212,420
13 May 15	42.86000 -0.21	43.49	42.76	43.14	194,144
12 May 15	43.07000 -0.08	43.39	42.91	43.11	187,217
11 May 15	43.15000 -0.28	43.72	43.06	43.36	195,518
08 May 15	43.43000 +0.64	43.57	42.99	43.34	246,678
07 May 15	42.79000 +0.25	42.95	42.15	42.36	207,826
06 May 15	42.54000 +0.05	42.83	42.32	42.81	154,351
05 May 15	42.49000 -0.02	42.76	42.28	42.67	189,741
04 May 15	42.51000 +0.07	43.21	42.04	42.60	254,940
01 May 15	42.44000 +0.37	42.62	41.72	41.94	253,107
30 Apr 15	42.07000 -0.93	42.56	41.61	42.48	492,798
29 Apr 15	43.00000 -1.59	43.82	42.67	43.72	733,502
28 Apr 15	44.59000 -0.21	44.75	43.85	44.46	522,302
27 Apr 15	44.80000 -0.87	45.87	44.49	45.87	512,068
24 Apr 15	45.67000 -0.30	46.19	45.28	45.98	226,138
23 Apr 15	45.97000 +0.25	46.06	45.39	45.52	238,066
22 Apr 15	45.72000 +0.32	45.85	45.21	45.49	201,834
21 Apr 15	45.40000 +0.32	45.43	45.01	45.01	151,058
20 Apr 15	45.08000 -0.05	45.74	44.81	45.21	246,079
17 Apr 15	45.13000 -0.94	45.92	44.89	45.85	318,074
16 Apr 15	46.07000 +0.04	46.30	45.95	46.14	458,784
15 Apr 15	46.03000 +0.55	46.10	45.17	45.38	343,177
14 Apr 15	45.48000 +0.00	46.00	45.31	45.74	555,749
13 Apr 15	45.48000 +0.94	45.51	44.27	44.27	378,694
10 Apr 15	44.54000 +0.41	44.74	44.15	44.15	320,563
09 Apr 15	44.13000 +0.02	44.78	43.87	44.01	651,863
08 Apr 15	44.11000 +0.14	45.06	44.10	44.21	610,323
07 Apr 15	43.97000 +0.72	44.33	43.06	43.06	385,045
06 Apr 15	43.25000 +0.24	43.50	42.74	42.74	164,443
02 Apr 15	43.01000 +0.53	43.09	42.16	42.20	450,457
01 Apr 15	42.48000 +0.03	42.64	41.79	42.28	473,572
31 Mar 15	42.45000 -0.22	42.63	41.77	42.18	241,586
30 Mar 15	42.67000 -0.44	43.41	42.60	43.09	582,413
27 Mar 15	43.11000 -0.24	43.47	42.85	43.21	602,035
26 Mar 15	43.35000 +0.68	43.59	42.25	42.29	275,709
25 Mar 15	42.67000 -1.11	43.79	42.35	43.77	224,362
24 Mar 15	43.78000 +0.37	44.00	43.38	43.49	194,889
23 Mar 15	43.41000 -0.08	43.70	43.19	43.48	253,967
20 Mar 15	43.49000 +0.04	44.05	43.43	44.04	243,221
19 Mar 15	43.45000 -0.56	43.92	43.33	43.68	595,076
18 Mar 15	44.01000 +0.70	44.33	43.09	43.31	224,067
17 Mar 15	43.31000 +0.07	43.50	42.67	43.04	172,883
16 Mar 15	43.24000 +0.94	43.46	42.23	42.35	269,642
13 Mar 15	42.30000 -0.32	42.57	41.79	42.41	232,719
12 Mar 15	42.62000 +0.73	42.97	42.35	42.38	321,471
11 Mar 15	41.89000 +0.03	42.40	41.62	41.87	176,287
10 Mar 15	41.86000 -0.62	42.67	41.86	42.23	266,833
09 Mar 15	42.48000 +0.52	42.71	41.91	41.91	238,214
06 Mar 15	41.96000 -0.61	42.84	41.74	42.34	320,346
05 Mar 15	42.57000 -0.02	42.92	42.38	42.59	267,910
04 Mar 15	42.59000 +0.41	42.60	41.35	42.02	322,635
03 Mar 15	42.18000 -0.69	43.27	42.11	43.21	187,202
02 Mar 15	42.87000 +1.06	43.02	41.57	41.87	322,541
27 Feb 15	41.81000 -1.46	43.43	41.79	43.32	545,435
26 Feb 15	43.27000 +0.17	43.62	42.85	42.97	180,409
25 Feb 15	43.10000 -0.12	44.34	43.10	43.75	332,065
24 Feb 15	43.22000 -0.87	45.72	43.11	44.44	875,953
23 Feb 15	44.09000 +2.48	44.57	41.69	41.69	525,874
20 Feb 15	41.61000 +0.19	41.81	41.29	41.42	132,833
19 Feb 15	41.42000 -0.34	41.75	41.28	41.32	201,609
18 Feb 15	41.76000 -0.17	42.09	41.40	41.68	219,231
17 Feb 15	41.93000 +0.03	42.24	41.35	41.60	328,732
13 Feb 15	41.90000 +0.05	42.42	41.83	42.05	252,786
12 Feb 15	41.85000 +0.37	42.49	41.75	41.84	207,391
11 Feb 15	41.48000 -0.76	43.27	41.00	42.19	429,467
10 Feb 15	42.24000 +0.86	42.79	41.66	41.66	295,797
09 Feb 15	41.38000 +0.10	41.53	40.79	41.30	192,347
06 Feb 15	41.28000 +0.35	41.62	40.95	41.10	459,594
05 Feb 15	40.93000 +0.74	41.17	40.04	40.40	240,764
04 Feb 15	40.19000 +0.31	40.40	39.44	39.66	350,813
03 Feb 15	39.88000 +0.07	40.40	39.51	40.04	247,401
02 Feb 15	39.81000 +0.21	40.65	39.56	39.82	351,578
30 Jan 15	39.60000 +0.06	40.42	38.74	39.09	390,001
29 Jan 15	39.54000 +0.86	39.90	38.43	38.46	375,172
28 Jan 15	38.68000 +0.85	40.68	37.80	37.81	563,097
27 Jan 15	37.83000 -0.86	38.35	37.40	38.35	349,574
26 Jan 15	38.69000 -0.21	39.41	38.54	38.81	207,140
23 Jan 15	38.90000 +0.19	39.14	38.59	38.72	333,059
22 Jan 15	38.71000 +0.32	39.14	38.25	38.47	180,462
21 Jan 15	38.39000 -0.12	39.01	37.94	38.86	223,137
20 Jan 15	38.51000 -0.43	39.07	38.18	38.91	205,491
16 Jan 15	38.94000 +0.95	39.10	37.63	37.89	258,423
15 Jan 15	37.99000 +1.00	38.36	37.04	37.63	362,631
14 Jan 15	36.99000 -0.33	37.38	36.32	37.29	138,090
13 Jan 15	37.32000 +0.51	37.91	36.86	37.00	187,897
12 Jan 15	36.81000 -0.81	37.95	36.58	37.64	224,424
09 Jan 15	37.62000 -0.27	38.38	37.38	38.01	169,733
08 Jan 15	37.89000 +0.80	38.03	37.35	37.35	212,923
07 Jan 15	37.09000 +0.19	37.38	36.82	36.97	209,605
06 Jan 15	36.90000 -0.57	37.64	36.34	37.39	422,880
05 Jan 15	37.47000 -0.43	37.53	36.93	37.13	238,233
02 Jan 15	37.90000 -0.26	38.82	37.62	38.08	199,359
31 Dec 14	38.16000 -0.26	38.82	38.06	38.60	127,898
30 Dec 14	38.42000 -0.33	39.10	38.31	38.71	156,216
29 Dec 14	38.75000 +0.04	38.92	38.02	38.65	193,280
26 Dec 14	38.71000 +0.32	38.89	38.41	38.41	48,720
24 Dec 14	38.39000 -0.16	39.11	38.38	38.61	105,200
23 Dec 14	38.55000 +0.28	38.71	37.72	38.29	131,699
22 Dec 14	38.27000 +0.18	38.48	37.88	38.09	206,366
19 Dec 14	38.09000 +0.91	38.20	37.14	37.28	264,006
18 Dec 14	37.18000 +0.84	37.19	36.27	36.50	373,868
17 Dec 14	36.34000 +1.00	36.62	35.44	35.50	481,391
16 Dec 14	35.34000 +0.50	35.66	34.46	34.70	182,732
15 Dec 14	34.84000 -0.08	35.44	34.32	34.98	122,345
12 Dec 14	34.92000 -0.88	35.76	34.88	35.65	122,969
11 Dec 14	35.80000 +0.17	36.20	35.35	35.65	129,385
10 Dec 14	35.63000 -0.20	36.11	35.27	35.72	226,315
09 Dec 14	35.83000 -0.10	36.13	35.28	35.67	107,651
08 Dec 14	35.93000 -0.78	36.67	35.31	36.59	164,421
05 Dec 14	36.71000 +0.67	36.77	36.06	36.06	161,684
04 Dec 14	36.04000 -0.83	37.24	35.84	36.89	187,236
03 Dec 14	36.87000 +0.53	36.96	36.05	36.24	189,823
02 Dec 14	36.34000 -0.39	36.86	36.21	36.66	145,580
01 Dec 14	36.73000 +0.08	37.11	36.51	36.63	158,072
28 Nov 14	36.65000 -0.06	37.00	36.58	36.59	82,642
26 Nov 14	36.71000 +0.18	36.91	36.28	36.49	119,300
25 Nov 14	36.53000 +0.14	36.70	35.98	36.52	201,650
24 Nov 14	36.39000 -0.15	36.79	36.22	36.53	205,220
21 Nov 14	36.54000 +0.35	36.75	36.28	36.49	196,811
20 Nov 14	36.19000 -0.49	36.65	36.01	36.64	383,524
19 Nov 14	36.68000 -0.06	36.95	36.39	36.86	189,598
18 Nov 14	36.74000 +0.46	37.05	36.37	36.61	282,518
17 Nov 14	36.28000 +0.07	36.82	35.84	36.16	388,023
14 Nov 14	36.21000 +0.62	36.47	35.72	35.76	310,205
13 Nov 14	35.59000 +0.73	35.97	34.78	34.99	269,070
12 Nov 14	34.86000 +0.01	35.02	34.41	34.88	280,723
11 Nov 14	34.85000 -0.66	35.57	34.70	35.56	205,293
10 Nov 14	35.51000 +0.32	35.79	35.16	35.17	149,086
07 Nov 14	35.19000 +0.24	35.32	34.65	35.07	132,846
06 Nov 14	34.95000 +0.22	35.18	34.47	34.60	129,597
05 Nov 14	34.73000 +0.38	35.11	34.40	34.68	137,634
04 Nov 14	34.35000 +0.49	34.49	33.65	33.65	126,840
03 Nov 14	33.86000 -0.49	34.35	33.69	34.34	198,322
31 Oct 14	34.35000 -1.24	34.75	34.03	34.12	141,715
30 Oct 14	35.59000 +1.55	35.97	34.78	34.99	269,070
29 Oct 14	34.04000 -0.51	34.72	33.66	34.63	162,184
28 Oct 14	34.55000 +0.72	34.66	33.84	33.98	162,596
27 Oct 14	33.83000 +0.47	33.89	33.17	33.32	190,116
24 Oct 14	33.36000 +0.27	33.65	33.04	33.20	194,580
23 Oct 14	33.09000 +0.38	33.22	32.76	32.85	138,457
22 Oct 14	32.71000 -0.78	33.36	32.55	33.32	290,720
21 Oct 14	33.49000 +0.70	33.83	32.77	32.93	211,427
20 Oct 14	32.79000 -0.85	33.72	32.24	33.60	474,422
17 Oct 14	33.64000 -0.03	33.95	33.42	33.95	102,417
16 Oct 14	33.67000 -0.16	33.85	33.30	33.45	178,614
15 Oct 14	33.83000 -0.04	33.97	33.56	33.68	133,126
14 Oct 14	33.87000 +0.10	34.23	33.67	33.94	151,562
13 Oct 14	33.77000 -0.13	34.14	33.53	33.85	108,931
10 Oct 14	33.90000 -0.43	34.45	33.66	34.19	201,261
09 Oct 14	34.33000 +0.04	34.69	34.08	34.26	185,445
08 Oct 14	34.29000 +0.25	34.29	33.78	33.96	306,691
07 Oct 14	34.04000 -0.48	34.79	33.98	34.30	173,948
06 Oct 14	34.52000 +0.55	34.64	34.14	34.14	122,709
03 Oct 14	33.97000 -0.57	34.77	33.84	34.42	251,236
02 Oct 14	34.54000 +0.76	34.78	33.75	34.00	177,483
01 Oct 14	33.78000 +0.01	34.00	33.60	33.74	190,928
30 Sep 14	33.77000 +0.06	33.92	33.29	33.70	147,545
29 Sep 14	33.71000 -0.18	33.97	33.66	33.81	130,551
26 Sep 14	33.89000 +0.24	34.02	33.51	33.69	82,803
25 Sep 14	33.65000 -0.80	34.29	33.53	34.23	137,666
24 Sep 14	34.45000 +0.11	34.50	33.82	34.25	130,270
23 Sep 14	34.34000 +0.04	34.68	34.18	34.20	130,623
22 Sep 14	34.30000 -0.55	34.95	33.75	34.75	163,412
19 Sep 14	34.85000 -0.74	35.75	34.40	35.74	160,927
18 Sep 14	35.59000 +0.24	35.99	35.40	35.57	101,973
17 Sep 14	35.35000 -0.05	35.57	35.20	35.43	87,134
16 Sep 14	35.40000 +0.13	35.70	35.21	35.30	86,819
15 Sep 14	35.27000 -0.15	35.34	34.86	35.26	86,022
12 Sep 14	35.42000 -0.09	35.63	35.21	35.43	136,012
11 Sep 14	35.51000 -0.32	35.75	35.30	35.75	146,826
10 Sep 14	35.83000 +0.17	36.11	35.74	35.75	128,114
09 Sep 14	35.66000 -0.25	35.83	35.26	35.75	143,008
08 Sep 14	35.91000 -0.54	36.53	35.84	36.41	286,083
05 Sep 14	36.45000 +0.07	36.58	36.31	36.35	227,343
04 Sep 14	36.38000 -0.23	36.83	36.30	36.76	270,802
03 Sep 14	36.61000 +0.74	36.87	36.11	36.14	257,399
02 Sep 14	35.87000 +0.40	36.01	35.10	35.48	589,596
29 Aug 14	35.47000 -0.30	35.97	35.37	35.78	255,697
28 Aug 14	35.77000 -0.44	36.17	35.66	35.95	223,258
27 Aug 14	36.21000 +0.41	36.55	35.86	35.95	191,101
26 Aug 14	35.80000 +0.64	35.94	35.32	35.44	148,576
25 Aug 14	35.16000 +0.60	35.20	34.65	34.65	139,704
22 Aug 14	34.56000 -0.13	34.86	34.46	34.78	97,337
21 Aug 14	34.69000 +0.36	34.99	34.28	34.28	200,105
20 Aug 14	34.33000 +0.60	34.36	33.68	33.86	157,689
19 Aug 14	33.73000 -0.22	34.06	33.61	34.04	154,069
18 Aug 14	33.95000 +0.19	34.07	33.83	34.01	130,724
15 Aug 14	33.76000 -0.63	34.57	33.46	34.45	171,703
14 Aug 14	34.39000 +0.21	34.47	34.12	34.31	75,002
13 Aug 14	34.18000 +0.05	34.50	34.10	34.23	130,915
12 Aug 14	34.13000 -0.22	34.47	33.95	34.36	172,747
11 Aug 14	34.35000 +0.43	34.82	33.92	33.92	215,339
08 Aug 14	33.92000 -0.36	34.18	33.73	34.18	258,870
07 Aug 14	34.28000 -1.11	35.38	34.19	35.38	218,396
06 Aug 14	35.39000 +0.20	35.51	34.64	34.99	187,208
05 Aug 14	35.19000 -0.70	35.69	35.01	35.68	164,062
04 Aug 14	35.89000 +0.51	36.12	35.18	35.48	116,181
01 Aug 14	35.38000 -0.50	35.77	35.17	35.75	138,269
31 Jul 14	35.88000 +0.25	36.27	35.31	36.24	241,966
30 Jul 14	35.63000 +0.20	36.61	35.44	35.55	521,082
29 Jul 14	35.43000 -0.17	36.00	35.33	35.65	245,796
28 Jul 14	35.60000 +0.04	35.74	35.42	35.52	125,896
25 Jul 14	35.56000 +0.13	35.62	35.30	35.40	89,163
24 Jul 14	35.43000 +0.48	35.46	34.93	35.01	135,187
23 Jul 14	34.95000 -0.43	35.43	34.78	35.38	163,099
22 Jul 14	35.38000 +0.15	35.62	35.34	35.40	174,496
21 Jul 14	35.23000 -0.47	35.61	35.12	35.61	187,422
18 Jul 14	35.70000 +0.31	35.84	35.10	35.43	108,719
17 Jul 14	35.39000 -0.28	35.85	35.30	35.64	89,307
16 Jul 14	35.67000 +0.09	36.03	35.55	35.69	109,607
15 Jul 14	35.58000 -0.29	36.03	35.53	35.90	92,702
14 Jul 14	35.87000 +0.43	35.91	35.35	35.61	131,161
11 Jul 14	35.44000 +0.01	35.67	35.08	35.53	124,624
10 Jul 14	35.43000 -0.25	35.64	35.09	35.32	146,777
09 Jul 14	35.68000 +0.76	35.68	34.87	34.98	142,890
08 Jul 14	34.92000 -0.31	35.49	34.49	35.36	201,592
07 Jul 14	35.23000 -0.70	36.00	35.11	36.00	213,167
03 Jul 14	35.93000 -0.07	36.01	35.70	36.01	98,351
02 Jul 14	36.00000 -0.03	36.24	35.65	36.06	190,091
01 Jul 14	36.03000 +0.55	36.27	35.41	35.60	327,929
30 Jun 14	35.48000 +0.00	36.33	35.26	35.52	339,050
27 Jun 14	35.48000 +0.08	35.49	34.44	34.53	255,065
26 Jun 14	35.40000 +1.58	35.70	35.21	35.30	86,819
25 Jun 14	33.82000 -0.04	33.98	33.65	33.81	125,114
24 Jun 14	33.86000 -0.17	34.41	33.79	34.30	107,257
23 Jun 14	34.03000 -0.04	34.25	33.91	34.25	122,856
20 Jun 14	34.07000 +0.17	34.18	33.77	33.95	309,591
19 Jun 14	33.90000 -0.75	34.71	33.79	34.71	335,301
18 Jun 14	34.65000 +0.31	34.69	34.44	34.46	151,446
17 Jun 14	34.34000 -0.03	34.61	34.18	34.20	106,997
16 Jun 14	34.37000 -0.01	34.49	34.00	34.45	96,292
13 Jun 14	34.38000 +0.75	34.49	33.68	33.72	240,503
12 Jun 14	33.63000 -0.38	34.00	33.56	33.91	103,149
11 Jun 14	34.01000 +0.20	34.17	33.73	33.88	142,152
10 Jun 14	33.81000 -0.01	34.05	33.59	33.98	185,506
09 Jun 14	33.82000 -0.09	34.01	33.68	33.91	132,989
06 Jun 14	33.91000 +0.37	34.04	33.45	33.51	164,398
05 Jun 14	33.54000 +0.23	33.61	33.09	33.21	158,053
04 Jun 14	33.31000 -0.12	33.52	33.06	33.43	327,572
03 Jun 14	33.43000 -0.07	33.66	33.20	33.39	141,884
02 Jun 14	33.50000 -0.44	34.11	33.43	33.97	180,566
30 May 14	33.94000 -0.02	34.05	33.51	34.02	253,339
29 May 14	33.96000 -0.07	34.20	33.61	34.09	164,364
28 May 14	34.03000 -0.26	34.46	33.70	34.41	143,355
27 May 14	34.29000 +0.06	34.51	34.23	34.40	174,770
23 May 14	34.23000 +0.48	34.34	33.81	33.90	89,645
22 May 14	33.75000 -0.44	34.27	33.72	34.27	206,313
21 May 14	34.19000 +0.68	34.20	33.55	33.55	178,145
20 May 14	33.51000 -0.29	33.78	33.38	33.61	319,618
19 May 14	33.80000 +0.27	33.96	33.49	33.61	95,398
16 May 14	33.53000 -0.27	34.06	33.45	33.87	203,270
15 May 14	33.80000 -0.04	33.91	32.59	33.75	257,842
14 May 14	33.84000 -0.94	34.99	33.73	34.94	195,880
13 May 14	34.78000 +0.09	35.17	34.44	34.78	232,998
12 May 14	34.69000 +0.36	34.79	34.28	34.42	127,016
09 May 14	34.33000 +0.03	34.53	33.87	34.19	158,337
08 May 14	34.30000 -0.22	34.76	34.03	34.59	209,673
07 May 14	34.52000 +0.11	34.86	34.11	34.48	210,309
06 May 14	34.41000 -0.33	34.77	34.17	34.75	382,168
05 May 14	34.74000 -0.83	35.70	34.54	35.52	354,101
02 May 14	35.57000 -0.09	35.86	35.01	35.86	325,283
01 May 14	35.66000 -0.41	36.65	35.52	35.91	529,749
30 Apr 14	36.07000 +1.24	37.29	35.47	37.25	937,402
29 Apr 14	34.83000 +0.46	35.35	34.16	34.50	473,906
28 Apr 14	34.37000 -0.21	34.69	33.98	34.60	385,426
25 Apr 14	34.58000 +0.43	34.81	33.93	34.14	568,947
24 Apr 14	34.15000 +0.65	34.22	33.35	33.72	258,223
23 Apr 14	33.50000 +0.33	33.68	33.10	33.21	182,416
22 Apr 14	33.17000 +0.08	33.39	33.04	33.26	264,567
21 Apr 14	33.09000 +0.11	33.18	32.71	32.93	199,663
17 Apr 14	32.98000 +0.12	33.25	32.68	32.83	111,779
16 Apr 14	32.86000 +0.08	33.11	32.45	32.94	125,385
15 Apr 14	32.78000 +0.59	33.07	31.98	32.13	224,434
14 Apr 14	32.19000 +0.12	32.57	31.98	32.32	125,144
11 Apr 14	32.07000 +0.09	32.33	31.75	31.95	186,376
10 Apr 14	31.98000 -1.07	33.00	31.68	33.00	247,264
09 Apr 14	33.05000 +1.31	33.15	31.81	31.87	522,619
08 Apr 14	31.74000 +0.68	31.82	31.14	31.19	263,221
07 Apr 14	31.06000 -0.58	31.83	30.98	31.60	225,348
04 Apr 14	31.64000 -0.32	32.45	31.54	32.14	212,938
03 Apr 14	31.96000 +0.45	32.08	31.45	31.55	190,785
02 Apr 14	31.51000 +0.52	31.60	30.96	31.07	410,463
01 Apr 14	30.99000 +0.07	31.28	30.85	31.00	507,638
31 Mar 14	30.92000 +0.17	31.29	30.79	31.00	208,648
28 Mar 14	30.75000 -0.04	31.34	30.50	30.91	165,046
27 Mar 14	30.79000 -0.09	31.07	30.77	30.94	170,339
26 Mar 14	30.88000 -0.33	31.59	30.81	31.22	266,370
25 Mar 14	31.21000 +0.48	31.58	30.81	30.83	211,807
24 Mar 14	30.73000 +0.08	31.26	30.43	30.69	161,011
21 Mar 14	30.65000 -0.81	31.72	30.60	31.50	223,795
20 Mar 14	31.46000 +0.19	31.62	30.73	31.22	192,874
19 Mar 14	31.27000 +0.11	31.68	30.90	31.16	168,913
18 Mar 14	31.16000 -0.24	31.68	30.94	31.40	384,160
17 Mar 14	31.40000 +0.56	31.45	30.90	30.92	307,577
14 Mar 14	30.84000 -0.71	31.45	30.72	31.45	219,664
13 Mar 14	31.55000 -0.51	32.23	31.52	32.13	206,682
12 Mar 14	32.06000 +0.51	32.09	31.00	31.33	371,399
11 Mar 14	31.55000 -1.34	32.81	31.42	32.81	364,439
10 Mar 14	32.89000 +0.45	33.11	32.44	32.44	196,005
07 Mar 14	32.44000 -0.66	33.00	32.32	33.00	236,390
06 Mar 14	33.10000 +0.32	33.25	32.89	32.97	247,123
05 Mar 14	32.78000 +0.65	32.79	31.68	32.17	233,488
04 Mar 14	32.13000 +0.50	32.39	31.67	31.97	245,849
03 Mar 14	31.63000 -1.07	32.40	31.46	32.32	387,343
28 Feb 14	32.70000 -0.16	33.14	32.58	32.85	192,333
27 Feb 14	32.86000 +0.10	33.04	32.32	32.77	183,376
26 Feb 14	32.76000 +0.48	33.21	32.30	32.30	199,801
25 Feb 14	32.28000 -0.41	32.97	32.24	32.59	201,032
24 Feb 14	32.69000 -0.10	33.22	32.56	32.95	287,369
21 Feb 14	32.79000 -0.74	33.45	32.79	33.45	276,559
20 Feb 14	33.53000 +1.29	33.69	32.24	32.24	784,441
19 Feb 14	32.24000 -0.03	32.77	32.03	32.40	248,090
18 Feb 14	32.27000 +0.00	32.95	32.17	32.86	470,112
14 Feb 14	32.27000 +0.92	32.28	31.09	31.36	297,899
13 Feb 14	31.35000 +0.28	31.72	30.95	31.02	226,673
12 Feb 14	31.07000 -0.10	31.75	30.97	31.33	148,329
11 Feb 14	31.17000 +1.41	31.53	29.93	29.93	429,950
10 Feb 14	29.76000 -0.39	30.47	29.75	30.11	211,558
07 Feb 14	30.15000 +0.08	30.45	30.05	30.40	228,108
06 Feb 14	30.07000 +0.40	30.20	29.63	29.69	591,523
05 Feb 14	29.67000 -0.37	29.96	29.62	29.96	430,888
04 Feb 14	30.04000 -0.01	30.31	29.95	30.09	386,517
03 Feb 14	30.05000 -0.59	30.93	29.81	30.82	987,302
31 Jan 14	30.64000 +0.32	30.67	29.69	30.04	657,877
30 Jan 14	30.32000 +0.37	31.27	30.20	31.10	659,449
29 Jan 14	29.95000 -1.59	30.58	29.40	30.17	1,844,387
28 Jan 14	31.54000 +0.87	31.60	30.45	30.60	668,244
27 Jan 14	30.67000 -0.76	31.72	30.47	31.57	562,072
24 Jan 14	31.43000 +0.21	31.53	30.92	31.20	446,537
23 Jan 14	31.22000 -0.05	31.85	30.77	31.85	352,109
22 Jan 14	31.27000 -0.31	31.71	31.18	31.64	407,225
21 Jan 14	31.58000 -0.68	32.47	31.54	32.25	345,921
17 Jan 14	32.26000 -0.33	32.73	32.13	32.59	223,774
16 Jan 14	32.59000 +0.73	32.79	32.04	32.06	717,697
15 Jan 14	31.86000 +0.49	32.07	31.45	31.47	490,454
14 Jan 14	31.37000 -0.30	31.77	31.36	31.65	260,404
13 Jan 14	31.67000 +0.09	32.50	31.60	31.60	582,971
10 Jan 14	31.58000 -0.93	32.70	31.18	32.33	2,241,604
09 Jan 14	32.51000 +0.62	32.94	31.70	31.81	413,637
08 Jan 14	31.89000 -0.20	32.23	31.86	32.12	262,629
07 Jan 14	32.09000 -0.57	32.70	31.75	32.65	300,531
06 Jan 14	32.66000 -0.22	32.95	32.37	32.77	309,615
03 Jan 14	32.88000 +0.16	33.39	32.86	32.92	273,186
02 Jan 14	32.72000 -0.74	33.51	32.44	33.50	409,420
31 Dec 13	33.46000 -0.53	34.11	33.32	33.93	252,299
30 Dec 13	33.99000 -0.25	34.47	33.90	34.04	280,023
27 Dec 13	34.24000 -1.39	35.46	33.68	35.43	356,387
26 Dec 13	35.63000 +0.35	35.73	35.10	35.43	91,582
24 Dec 13	35.28000 -0.34	35.59	35.21	35.59	92,960
23 Dec 13	35.62000 +0.31	35.93	35.49	35.69	167,490
20 Dec 13	35.31000 -0.30	36.10	35.25	35.46	282,228
19 Dec 13	35.61000 +0.92	36.00	35.18	35.18	295,036
18 Dec 13	34.69000 -0.03	35.10	34.53	34.75	243,683
17 Dec 13	34.72000 +1.00	35.33	33.71	33.71	358,567
16 Dec 13	33.72000 -0.03	34.06	33.44	33.85	213,523
13 Dec 13	33.75000 +0.03	33.97	33.31	33.75	228,196
12 Dec 13	33.72000 -0.48	34.17	33.59	34.17	238,633
11 Dec 13	34.20000 -0.78	35.47	34.12	35.08	332,956
10 Dec 13	34.98000 +1.23	35.11	33.86	33.94	456,266
09 Dec 13	33.75000 -0.19	34.22	33.68	33.96	300,624
06 Dec 13	33.94000 -0.60	34.80	33.84	34.57	362,806
05 Dec 13	34.54000 -0.12	34.78	33.45	33.98	485,248
04 Dec 13	34.66000 -1.51	35.81	34.02	35.22	1,081,662
03 Dec 13	36.17000 -0.34	36.58	36.00	36.33	178,934
02 Dec 13	36.51000 -0.38	36.95	36.20	36.89	349,120
29 Nov 13	36.89000 -0.70	37.80	36.73	37.68	165,720
27 Nov 13	37.59000 -0.13	37.81	37.37	37.69	125,764
26 Nov 13	37.72000 -0.87	37.96	37.25	37.77	784,950
25 Nov 13	38.59000 +0.02	38.87	38.29	38.45	149,223
22 Nov 13	38.57000 +0.10	38.87	38.44	38.56	110,169
21 Nov 13	38.47000 +0.39	38.90	37.91	38.08	207,557
20 Nov 13	38.08000 +0.43	38.30	37.65	38.02	224,545
19 Nov 13	37.65000 -0.52	38.22	37.63	38.13	229,446
18 Nov 13	38.17000 +0.25	38.48	38.00	38.16	187,681
15 Nov 13	37.92000 +0.41	38.15	37.63	38.02	285,562
14 Nov 13	37.51000 +1.54	39.47	37.15	37.29	696,364
13 Nov 13	35.97000 +0.58	36.30	35.09	35.35	393,238
12 Nov 13	35.39000 +0.88	35.56	34.33	34.58	293,629
11 Nov 13	34.51000 +0.47	34.70	34.13	34.34	135,016
08 Nov 13	34.04000 +0.30	34.20	33.64	33.74	130,839
07 Nov 13	33.74000 -0.24	34.32	33.62	34.00	202,488
06 Nov 13	33.98000 +0.21	34.39	33.66	33.85	154,776
05 Nov 13	33.77000 +0.51	33.90	33.20	33.25	276,882
04 Nov 13	33.26000 +0.02	33.30	32.99	33.19	121,661
01 Nov 13	33.24000 -0.32	33.78	32.91	33.64	164,539
31 Oct 13	33.56000 -0.04	33.93	33.34	33.66	139,863
30 Oct 13	33.60000 +0.00	33.97	33.34	33.60	83,098
29 Oct 13	33.60000 +0.09	33.60	33.19	33.45	236,542
28 Oct 13	33.51000 -0.50	34.09	33.38	34.09	199,078
25 Oct 13	34.01000 -0.39	34.36	33.64	34.26	239,785
24 Oct 13	34.40000 +0.76	34.49	33.38	33.51	312,968
23 Oct 13	33.64000 -1.42	34.75	33.47	34.75	295,856
22 Oct 13	35.06000 +0.03	35.16	34.16	34.59	370,469
21 Oct 13	35.03000 -0.99	36.03	34.86	36.01	475,466
18 Oct 13	36.02000 -0.16	36.61	35.89	36.11	193,104
17 Oct 13	36.18000 -0.98	37.25	35.71	37.11	271,072
16 Oct 13	37.16000 +0.22	37.41	36.76	37.08	106,022
15 Oct 13	36.94000 +0.39	37.14	36.41	36.50	218,807
14 Oct 13	36.55000 +0.29	36.69	35.93	36.19	59,203
11 Oct 13	36.26000 +0.80	36.32	35.48	35.49	125,818
10 Oct 13	35.46000 +0.45	35.76	34.81	35.01	189,484
09 Oct 13	35.01000 -0.65	35.83	34.91	35.47	382,626
08 Oct 13	35.66000 -0.13	35.96	35.35	35.78	279,155
07 Oct 13	35.79000 +0.13	36.00	35.22	35.26	204,518
04 Oct 13	35.66000 -0.14	35.71	35.38	35.66	115,717
03 Oct 13	35.80000 -0.12	36.02	35.55	35.90	126,483
02 Oct 13	35.92000 +0.52	36.06	35.09	35.32	145,198
01 Oct 13	35.40000 +0.30	35.54	34.58	34.83	168,031
30 Sep 13	35.10000 +0.09	35.25	34.54	34.76	149,794
27 Sep 13	35.01000 -0.18	35.51	34.83	34.91	130,561
26 Sep 13	35.19000 -0.58	35.92	35.04	35.87	149,190
25 Sep 13	35.77000 +0.10	36.72	35.57	35.75	265,754
24 Sep 13	35.67000 +0.38	36.15	35.29	35.30	259,283
23 Sep 13	35.29000 +0.16	35.67	34.88	35.15	220,146
20 Sep 13	35.13000 -0.25	35.68	34.89	35.26	530,219
19 Sep 13	35.38000 +0.03	35.45	35.03	35.31	185,713
18 Sep 13	35.35000 -0.02	35.43	34.60	35.24	405,022
17 Sep 13	35.37000 +1.16	35.65	34.03	34.16	574,268
16 Sep 13	34.21000 +1.79	34.56	33.87	34.33	381,926
13 Sep 13	32.42000 -0.23	32.95	32.39	32.63	63,131
12 Sep 13	32.65000 -0.53	33.24	32.62	33.06	26,219
11 Sep 13	33.18000 +0.47	33.19	32.61	32.61	31,973
10 Sep 13	32.71000 +0.41	32.83	32.39	32.41	101,162
09 Sep 13	32.30000 +0.12	32.54	32.13	32.19	132,875
06 Sep 13	32.18000 +0.03	32.41	31.79	32.41	163,968
05 Sep 13	32.15000 +0.74	32.34	31.45	31.56	276,268
04 Sep 13	31.41000 -0.38	32.03	31.07	31.75	311,917
03 Sep 13	31.79000 -1.47	33.49	31.76	32.45	536,595
30 Aug 13	33.26000 +0.26	33.41	32.82	33.00	104,736
29 Aug 13	33.00000 +0.11	33.37	32.85	32.85	67,241
28 Aug 13	32.89000 +0.00	33.20	32.65	32.86	111,555
27 Aug 13	32.89000 -1.00	33.56	32.44	33.55	184,955
26 Aug 13	33.89000 -0.07	34.13	33.75	33.92	81,234
23 Aug 13	33.96000 +0.01	34.49	33.91	34.05	64,135
22 Aug 13	33.95000 +0.21	34.27	33.60	33.62	63,670
21 Aug 13	33.74000 -0.47	34.02	33.66	33.98	66,481
20 Aug 13	34.21000 -0.30	34.48	34.05	34.38	104,272
19 Aug 13	34.51000 -0.47	34.79	34.41	34.79	80,102
16 Aug 13	34.98000 -0.06	35.17	34.77	34.88	76,817
15 Aug 13	35.04000 +0.16	35.06	34.56	34.83	152,553
14 Aug 13	34.88000 -0.11	35.54	34.76	34.99	111,443
13 Aug 13	34.99000 +0.55	35.05	34.29	34.37	133,891
12 Aug 13	34.44000 +0.38	34.54	33.78	33.97	76,670
09 Aug 13	34.06000 +0.24	34.15	33.77	33.81	90,645
08 Aug 13	33.82000 +0.17	33.84	33.40	33.71	101,076
07 Aug 13	33.65000 -0.09	33.78	33.46	33.57	142,313
06 Aug 13	33.74000 -0.71	33.94	32.90	33.90	205,795
05 Aug 13	34.45000 +0.57	34.55	33.90	33.90	113,162
02 Aug 13	33.88000 -0.42	34.15	33.59	34.15	164,035
01 Aug 13	34.30000 -0.31	34.72	34.29	34.45	291,219
31 Jul 13	34.61000 +3.23	35.25	31.38	32.91	589,523
30 Jul 13	31.38000 +0.16	32.17	31.09	31.19	304,728
29 Jul 13	31.22000 +0.97	31.23	30.20	30.32	244,604
26 Jul 13	30.25000 +0.07	30.36	30.03	30.04	101,846
25 Jul 13	30.18000 -0.01	30.38	29.79	30.21	141,885
24 Jul 13	30.19000 +1.22	30.52	28.97	28.97	205,978
23 Jul 13	28.97000 -0.14	29.49	28.91	29.14	109,157
22 Jul 13	29.11000 -0.55	29.49	28.44	29.40	189,154
19 Jul 13	29.66000 -0.21	29.92	29.64	29.73	72,538
18 Jul 13	29.87000 +0.44	29.87	29.40	29.49	120,385
17 Jul 13	29.43000 -0.03	29.72	29.32	29.46	57,847
16 Jul 13	29.46000 -0.29	29.77	29.42	29.75	83,201
15 Jul 13	29.75000 +0.09	29.85	29.55	29.69	102,779
12 Jul 13	29.66000 -0.23	30.03	29.56	29.90	110,304
11 Jul 13	29.89000 +0.60	29.89	29.30	29.58	77,926
10 Jul 13	29.29000 +0.39	29.33	28.66	28.84	112,694
09 Jul 13	28.90000 -0.35	29.27	28.71	29.27	137,034
08 Jul 13	29.25000 -0.08	29.47	29.15	29.30	102,347
05 Jul 13	29.33000 +0.16	29.53	28.94	29.21	126,978
03 Jul 13	29.17000 -0.29	29.58	29.06	29.45	85,930
02 Jul 13	29.46000 -0.06	29.84	28.95	29.51	297,450
01 Jul 13	29.52000 +0.23	29.84	29.35	29.35	47,234
28 Jun 13	29.29000 -1.24	30.37	29.23	30.28	194,254
27 Jun 13	30.53000 +0.36	30.59	30.14	30.17	108,747
26 Jun 13	30.17000 +0.65	30.28	29.61	29.62	145,548
25 Jun 13	29.52000 +0.64	29.86	28.90	28.96	191,554
24 Jun 13	28.88000 -0.43	29.10	28.35	28.98	247,909
21 Jun 13	29.31000 -0.36	30.00	29.15	29.47	122,299
20 Jun 13	29.67000 -0.86	30.47	29.59	30.13	181,478
19 Jun 13	30.53000 -0.08	31.04	30.47	30.83	168,783
18 Jun 13	30.61000 +0.32	30.86	30.18	30.18	127,483
17 Jun 13	30.29000 +0.74	30.41	29.33	29.91	166,697
14 Jun 13	29.55000 -0.68	30.37	29.47	30.10	177,980
13 Jun 13	30.23000 +0.94	30.35	29.12	29.23	181,378
12 Jun 13	29.29000 -0.26	29.92	29.12	29.83	235,212
11 Jun 13	29.55000 -0.71	30.23	29.50	30.06	254,560
10 Jun 13	30.26000 -0.59	30.80	29.87	30.78	125,269
07 Jun 13	30.85000 +0.70	31.22	30.25	30.34	124,041
06 Jun 13	30.15000 +0.14	30.56	29.97	30.08	123,653
05 Jun 13	30.01000 -0.60	30.62	29.69	30.54	212,873
04 Jun 13	30.61000 -0.32	31.36	30.40	30.81	130,632
03 Jun 13	30.93000 +0.37	31.44	30.72	30.72	117,127
31 May 13	30.56000 -0.12	30.81	30.36	30.63	121,952
30 May 13	30.68000 +0.01	31.09	30.63	30.71	131,087
29 May 13	30.67000 -0.02	30.86	30.43	30.66	109,922
28 May 13	30.69000 -0.07	31.16	30.57	31.16	158,739
24 May 13	30.76000 -0.07	31.25	30.48	30.61	129,959
23 May 13	30.83000 -0.19	31.35	30.66	30.81	168,671
22 May 13	31.02000 -0.65	31.91	31.01	31.52	227,819
21 May 13	31.67000 -0.30	32.13	31.09	31.66	195,588
20 May 13	31.97000 +0.09	32.13	31.66	31.93	48,576
17 May 13	31.88000 +0.65	31.95	30.83	30.89	140,324
16 May 13	31.23000 -0.78	32.54	31.23	31.91	163,330
15 May 13	32.01000 +0.15	32.34	31.71	31.71	121,949
14 May 13	31.86000 -0.33	32.05	31.41	32.03	138,486
13 May 13	32.19000 +0.30	32.59	31.88	31.92	154,596
10 May 13	31.89000 +0.35	31.90	31.22	31.42	143,224
09 May 13	31.54000 +0.44	31.55	30.92	31.04	142,716
08 May 13	31.10000 -0.06	31.49	30.98	31.06	145,206
07 May 13	31.16000 +0.04	31.57	30.80	31.09	333,332
06 May 13	31.12000 +0.04	31.56	30.91	31.31	285,691
03 May 13	31.08000 -0.24	31.55	30.53	31.38	515,363
02 May 13	31.32000 -0.26	31.63	31.14	31.44	246,183
01 May 13	31.58000 -0.08	31.77	30.81	30.99	439,033
30 Apr 13	31.66000 +4.93	31.97	28.31	28.64	1,136,495
29 Apr 13	26.73000 -0.10	26.99	26.70	26.89	161,725
26 Apr 13	26.83000 -0.26	27.25	26.75	27.10	103,658
25 Apr 13	27.09000 +0.64	27.13	26.44	26.44	115,423
24 Apr 13	26.45000 +0.60	26.62	25.86	25.86	128,219
23 Apr 13	25.85000 +0.07	25.95	25.64	25.79	173,426
22 Apr 13	25.78000 +0.01	25.89	25.48	25.75	97,548
19 Apr 13	25.77000 +0.04	25.91	25.40	25.75	110,116
18 Apr 13	25.73000 -0.15	25.98	25.54	25.88	65,619
17 Apr 13	25.88000 -0.22	25.97	25.63	25.83	92,803
16 Apr 13	26.10000 +0.27	26.13	25.81	25.87	118,068
15 Apr 13	25.83000 -0.01	26.20	25.72	25.76	264,281
12 Apr 13	25.84000 -1.01	26.64	25.73	26.64	142,069
11 Apr 13	26.85000 +0.05	27.07	26.68	26.96	169,404
10 Apr 13	26.80000 +0.72	26.86	26.15	26.19	173,644
09 Apr 13	26.08000 -0.03	26.40	25.97	26.09	199,958
08 Apr 13	26.11000 -0.27	26.40	25.99	26.37	87,976
05 Apr 13	26.38000 +0.37	26.44	25.56	25.69	275,995
04 Apr 13	26.01000 +0.10	26.24	25.83	25.97	188,233
03 Apr 13	25.91000 -0.35	26.50	25.82	26.27	145,102
02 Apr 13	26.26000 -0.14	26.51	26.21	26.40	160,352
01 Apr 13	26.40000 -0.76	27.16	26.28	27.16	155,796
28 Mar 13	27.16000 +0.45	27.24	26.63	26.76	199,949
27 Mar 13	26.71000 +0.44	26.79	26.21	26.26	151,091
26 Mar 13	26.27000 +0.19	26.35	26.12	26.21	288,409
25 Mar 13	26.08000 +0.09	26.32	25.97	26.02	169,363
22 Mar 13	25.99000 -0.04	26.25	25.88	26.02	142,787
21 Mar 13	26.03000 +0.03	26.05	25.75	25.86	359,876
20 Mar 13	26.00000 +0.29	26.09	25.74	25.79	189,457
19 Mar 13	25.71000 +0.05	25.83	25.50	25.59	183,468
18 Mar 13	25.66000 -0.36	26.04	25.33	25.80	346,318
15 Mar 13	26.02000 -0.01	26.12	25.96	26.07	186,550
14 Mar 13	26.03000 +0.22	26.24	25.81	25.81	128,913
13 Mar 13	25.81000 -0.23	26.16	25.73	26.02	210,180
12 Mar 13	26.04000 -0.25	26.53	25.98	26.31	184,228
11 Mar 13	26.29000 +0.44	26.36	25.83	25.83	81,345
08 Mar 13	25.85000 -0.65	26.80	25.84	26.76	127,262
07 Mar 13	26.50000 +0.54	26.64	26.03	26.03	246,933
06 Mar 13	25.96000 +0.04	26.05	25.61	25.93	147,677
05 Mar 13	25.92000 -0.33	26.19	25.85	26.17	160,706
04 Mar 13	26.25000 -0.12	26.52	25.99	26.28	91,103
01 Mar 13	26.37000 +0.02	26.47	26.00	26.26	110,850
28 Feb 13	26.35000 +0.07	26.43	26.10	26.18	150,566
27 Feb 13	26.28000 +0.53	26.54	25.62	25.70	140,944
26 Feb 13	25.75000 -0.51	26.20	25.60	26.20	240,816
25 Feb 13	26.26000 -0.29	26.84	26.24	26.62	110,163
22 Feb 13	26.55000 +0.03	27.09	26.29	26.42	136,046
21 Feb 13	26.52000 -0.90	27.35	26.21	27.30	231,794
20 Feb 13	27.42000 -0.09	27.42	27.23	27.38	182,655
19 Feb 13	27.51000 +0.19	27.59	26.89	27.04	163,301
15 Feb 13	27.32000 +0.24	27.36	26.82	26.94	135,336
14 Feb 13	27.08000 +0.02	27.34	26.97	27.06	147,699
13 Feb 13	27.06000 -1.20	27.60	26.86	27.43	383,587
12 Feb 13	28.26000 +0.56	28.35	27.70	27.71	237,786
11 Feb 13	27.70000 +0.24	27.78	27.32	27.39	169,588
08 Feb 13	27.46000 +0.30	27.55	27.04	27.11	128,796
07 Feb 13	27.16000 +0.15	27.16	26.80	26.95	144,756
06 Feb 13	27.01000 +0.07	27.05	26.77	26.87	127,902
05 Feb 13	26.94000 +0.36	27.07	26.66	26.75	205,173
04 Feb 13	26.58000 -0.10	26.73	26.36	26.44	200,592
01 Feb 13	26.68000 -0.15	26.95	26.36	26.72	204,908
31 Jan 13	26.83000 +0.56	27.06	26.29	26.35	387,502
30 Jan 13	26.27000 +2.01	26.51	24.25	24.31	350,788
29 Jan 13	24.26000 -0.05	24.57	23.82	24.27	154,966
28 Jan 13	24.31000 -0.45	25.09	24.28	24.71	152,143
25 Jan 13	24.76000 +0.41	24.76	24.16	24.30	112,194
24 Jan 13	24.35000 +0.06	24.57	24.07	24.07	89,467
23 Jan 13	24.29000 +0.15	24.38	23.72	24.06	144,050
22 Jan 13	24.14000 -0.49	24.33	24.03	24.14	122,723
18 Jan 13	24.63000 -0.55	25.01	24.52	24.99	149,245
17 Jan 13	25.18000 +0.70	25.32	24.49	24.61	206,348
16 Jan 13	24.48000 -0.17	24.66	24.35	24.60	70,415
15 Jan 13	24.65000 -0.32	25.17	24.60	24.97	125,799
14 Jan 13	24.97000 +0.33	25.00	24.46	24.54	171,379
11 Jan 13	24.64000 +0.56	24.71	24.07	24.09	207,818
10 Jan 13	24.08000 +0.24	24.23	23.81	23.92	128,945
09 Jan 13	23.84000 -0.27	24.20	23.64	24.16	177,777
08 Jan 13	24.11000 +1.04	24.13	23.18	23.18	278,236
07 Jan 13	23.07000 -0.27	23.30	22.97	23.23	155,637
04 Jan 13	23.34000 +0.14	23.39	23.07	23.24	21,828
03 Jan 13	23.20000 -0.16	23.40	23.10	23.36	34,512
02 Jan 13	23.36000 +0.23	23.71	23.23	23.58	156,691
31 Dec 12	23.13000 +0.10	23.24	22.85	22.95	141,788
28 Dec 12	23.03000 -0.31	23.32	22.93	23.32	139,452
27 Dec 12	23.34000 -0.46	23.86	23.18	23.84	143,765
26 Dec 12	23.80000 -0.20	24.00	23.65	24.00	96,607
24 Dec 12	24.00000 +0.02	24.24	23.90	23.90	74,652
21 Dec 12	23.98000 +0.02	24.08	23.34	23.73	241,431
20 Dec 12	23.96000 -0.58	24.54	23.88	24.54	130,677
19 Dec 12	24.54000 +0.16	25.03	24.37	24.38	194,904
18 Dec 12	24.38000 +0.74	24.40	23.57	23.67	298,556
17 Dec 12	23.64000 +0.12	23.75	23.33	23.52	235,527
14 Dec 12	23.52000 +0.21	23.67	23.26	23.26	196,313
13 Dec 12	23.31000 -0.04	23.57	23.23	23.32	98,618
12 Dec 12	23.35000 +0.14	23.54	23.28	23.28	94,332
11 Dec 12	23.21000 +0.22	23.30	22.64	23.01	135,837
10 Dec 12	22.99000 +0.16	23.29	22.91	23.05	165,112
07 Dec 12	22.83000 -0.20	23.25	22.74	23.12	128,613
06 Dec 12	23.03000 -0.04	23.24	22.77	23.07	144,868
05 Dec 12	23.07000 -0.05	23.27	22.93	23.20	152,853
04 Dec 12	23.12000 -0.34	23.65	23.04	23.40	96,921
03 Dec 12	23.46000 +0.47	23.68	22.90	23.14	190,031
30 Nov 12	22.99000 -0.12	23.09	22.58	23.00	661,911
29 Nov 12	23.11000 -0.18	23.32	22.51	23.28	299,456
28 Nov 12	23.29000 -0.93	24.32	22.90	23.76	287,128
27 Nov 12	24.22000 +0.40	24.33	23.69	23.84	156,422
26 Nov 12	23.82000 -0.38	23.94	23.66	23.93	115,444
23 Nov 12	24.20000 +0.12	24.20	23.84	23.92	55,434
21 Nov 12	24.08000 +0.01	24.15	23.88	24.07	56,096
20 Nov 12	24.07000 -0.13	24.31	23.85	24.31	123,777
19 Nov 12	24.20000 +0.43	24.32	24.00	24.01	111,845
16 Nov 12	23.77000 +0.23	23.79	23.44	23.51	106,622
15 Nov 12	23.54000 +0.01	23.55	23.11	23.44	123,936
14 Nov 12	23.53000 -0.04	23.67	23.19	23.63	167,182
13 Nov 12	23.57000 -0.50	23.94	23.41	23.87	183,521
12 Nov 12	24.07000 -0.26	24.34	23.92	24.34	120,940
09 Nov 12	24.33000 -0.14	24.74	24.22	24.39	99,655
08 Nov 12	24.47000 -0.21	24.76	24.37	24.68	80,854
07 Nov 12	24.68000 -0.17	25.01	24.66	24.74	219,484
06 Nov 12	24.85000 -1.23	26.12	24.64	26.12	310,854
05 Nov 12	26.08000 -0.06	26.39	26.07	26.10	66,039
02 Nov 12	26.14000 -0.19	26.39	26.07	26.35	78,058
01 Nov 12	26.33000 +0.23	26.33	25.56	26.00	145,364
31 Oct 12	26.10000 +0.84	26.11	25.47	25.52	154,073
26 Oct 12	25.26000 -0.89	26.28	25.18	26.10	236,084
25 Oct 12	26.15000 +0.65	26.29	25.72	25.72	103,196
24 Oct 12	25.50000 -0.13	25.91	25.35	25.63	90,080
23 Oct 12	25.63000 -0.06	25.75	25.04	25.60	114,493
22 Oct 12	25.69000 -0.08	26.00	25.42	25.74	105,024
19 Oct 12	25.77000 -0.82	26.36	25.66	26.31	113,735
18 Oct 12	26.59000 -0.21	26.91	26.47	26.69	50,444
17 Oct 12	26.80000 +0.04	26.90	26.52	26.72	56,381
16 Oct 12	26.76000 -0.04	27.01	26.62	26.70	100,805
15 Oct 12	26.80000 +0.22	26.80	26.49	26.63	72,033
12 Oct 12	26.58000 -0.04	26.94	26.47	26.61	62,395
11 Oct 12	26.62000 +0.01	27.13	26.51	26.72	85,648
10 Oct 12	26.61000 +0.05	26.71	26.39	26.41	93,388
09 Oct 12	26.56000 -0.14	27.35	26.49	26.87	122,746
08 Oct 12	26.70000 -0.19	26.83	26.63	26.72	33,718
05 Oct 12	26.89000 -0.19	27.46	26.77	27.24	72,767
04 Oct 12	27.08000 +0.18	27.22	26.69	26.98	83,323
03 Oct 12	26.90000 -0.09	27.19	26.82	26.93	52,238
02 Oct 12	26.99000 +0.23	26.99	26.57	26.82	81,701
01 Oct 12	26.76000 -0.10	26.97	26.52	26.92	100,587
28 Sep 12	26.86000 -0.13	27.17	26.75	26.87	109,285
27 Sep 12	26.99000 +0.23	27.29	26.66	26.95	114,793
26 Sep 12	26.76000 -0.56	27.40	26.63	27.36	127,049
25 Sep 12	27.32000 -0.10	27.59	27.07	27.42	125,314
24 Sep 12	27.42000 +0.21	27.44	26.99	27.13	99,971
21 Sep 12	27.21000 -0.26	27.60	27.15	27.58	198,044
20 Sep 12	27.47000 +0.00	27.55	27.07	27.20	116,631
19 Sep 12	27.47000 +0.13	27.71	27.36	27.38	78,747
18 Sep 12	27.34000 +0.52	27.69	26.65	26.66	181,548
17 Sep 12	26.82000 +0.05	27.05	26.37	26.57	197,131
14 Sep 12	26.77000 -0.59	27.42	26.52	27.37	243,547
13 Sep 12	27.36000 +0.02	27.59	27.13	27.34	109,076
12 Sep 12	27.34000 +0.11	27.69	27.17	27.32	108,188
11 Sep 12	27.23000 +0.10	27.26	27.09	27.18	101,663
10 Sep 12	27.13000 +0.29	27.37	26.69	26.80	144,018
07 Sep 12	26.84000 -0.02	27.06	26.61	27.00	225,394
06 Sep 12	26.86000 +0.38	27.37	26.75	26.80	195,469
05 Sep 12	26.48000 +0.06	26.52	25.92	26.24	94,606
04 Sep 12	26.42000 +0.31	26.80	26.15	26.19	184,521
31 Aug 12	26.11000 +0.32	26.13	25.86	25.97	127,169
30 Aug 12	25.79000 -0.20	26.04	25.74	25.88	80,866
29 Aug 12	25.99000 +0.30	26.09	25.69	25.69	88,439
28 Aug 12	25.69000 -0.12	26.02	25.66	25.84	110,181
27 Aug 12	25.81000 -0.02	25.94	25.66	25.93	234,143
24 Aug 12	25.83000 -0.13	26.03	25.62	25.88	282,732
23 Aug 12	25.96000 -0.09	26.08	25.58	26.08	133,953
22 Aug 12	26.05000 +0.71	26.17	25.21	25.22	254,639
21 Aug 12	25.34000 +0.88	25.53	24.57	24.57	166,156
20 Aug 12	24.46000 -0.20	24.85	24.34	24.68	116,857
17 Aug 12	24.66000 +0.28	24.97	24.28	24.33	140,305
16 Aug 12	24.38000 +0.17	24.50	24.10	24.21	79,893
15 Aug 12	24.21000 -0.06	24.31	24.03	24.23	66,025
14 Aug 12	24.27000 +0.17	24.36	24.14	24.16	52,321
13 Aug 12	24.10000 -0.04	24.29	23.96	24.03	77,454
10 Aug 12	24.14000 +0.05	24.17	23.95	23.97	67,434
09 Aug 12	24.09000 -0.05	24.22	23.95	24.05	80,475
08 Aug 12	24.14000 +0.21	24.18	23.35	23.87	140,135
07 Aug 12	23.93000 +0.17	24.12	23.77	23.99	90,473
06 Aug 12	23.76000 +0.02	23.95	23.72	23.75	28,184
03 Aug 12	23.74000 +0.43	24.01	23.56	23.68	99,243
02 Aug 12	23.31000 -0.26	23.57	23.18	23.42	91,015
01 Aug 12	23.57000 +0.00	23.88	23.49	23.69	114,933
31 Jul 12	23.57000 -0.32	24.29	23.55	23.91	105,535
30 Jul 12	23.89000 +0.00	24.16	23.82	23.84	82,670
27 Jul 12	23.89000 +0.16	24.20	23.81	23.92	142,232
26 Jul 12	23.73000 +0.65	23.83	23.38	23.41	186,127
25 Jul 12	23.08000 -0.28	23.16	22.74	23.06	127,605
24 Jul 12	23.36000 -0.20	23.62	23.14	23.52	116,402
23 Jul 12	23.56000 +0.05	23.66	22.89	22.92	118,449
20 Jul 12	23.51000 -0.60	23.84	23.36	23.75	171,346
19 Jul 12	24.11000 +0.37	24.32	23.72	23.74	172,069
18 Jul 12	23.74000 +0.38	23.77	23.32	23.32	209,844
17 Jul 12	23.36000 +0.53	23.81	22.87	22.87	213,789
16 Jul 12	22.83000 +0.22	22.87	22.43	22.55	164,176
13 Jul 12	22.61000 +0.08	22.71	22.53	22.53	39,240
12 Jul 12	22.53000 -0.51	22.76	22.25	22.74	65,081
11 Jul 12	23.04000 +0.20	23.36	22.74	22.85	161,629
10 Jul 12	22.84000 -0.59	23.49	22.70	23.41	106,442
09 Jul 12	23.43000 -0.01	23.66	23.27	23.29	80,243
06 Jul 12	23.44000 -0.29	23.63	23.19	23.59	89,634
05 Jul 12	23.73000 -0.81	24.26	23.72	24.04	166,182
03 Jul 12	24.54000 +0.55	24.60	23.98	24.03	144,167
02 Jul 12	23.99000 +0.00	24.00	23.78	23.98	52,012
29 Jun 12	23.99000 +0.89	24.00	23.41	23.67	264,971
28 Jun 12	23.10000 +0.58	23.13	22.23	22.28	247,480
27 Jun 12	22.52000 -0.04	22.65	22.38	22.56	115,737
26 Jun 12	22.56000 +0.49	22.59	22.08	22.08	95,305
25 Jun 12	22.07000 -0.48	22.42	22.00	22.25	92,885
22 Jun 12	22.55000 +0.49	22.58	22.10	22.17	113,745
21 Jun 12	22.06000 -0.92	23.03	22.04	22.90	162,699
20 Jun 12	22.98000 -0.23	23.35	22.50	23.24	180,418
19 Jun 12	23.21000 +0.65	23.29	22.62	22.78	164,603
18 Jun 12	22.56000 +0.02	22.70	22.16	22.42	192,696
15 Jun 12	22.54000 -0.03	22.75	22.42	22.56	195,850
14 Jun 12	22.57000 -0.17	22.84	22.25	22.74	155,334
13 Jun 12	22.74000 +0.15	22.84	22.50	22.51	199,417
12 Jun 12	22.59000 +0.01	22.82	22.55	22.74	123,013
11 Jun 12	22.58000 -0.13	23.07	22.57	22.77	156,240
08 Jun 12	22.71000 -0.10	22.72	22.44	22.49	119,231
07 Jun 12	22.81000 -0.07	23.35	22.81	23.14	252,203
06 Jun 12	22.88000 +0.76	23.00	22.22	22.22	163,769
05 Jun 12	22.12000 -0.16	22.38	21.98	22.20	190,562
04 Jun 12	22.28000 -0.14	22.58	21.99	22.56	241,290
01 Jun 12	22.42000 -0.79	22.84	22.16	22.20	499,450
31 May 12	23.21000 +2.79	24.45	22.57	23.27	1,445,410
30 May 12	20.42000 -0.11	20.95	20.07	20.14	215,091
29 May 12	20.53000 +0.35	20.53	20.16	20.21	104,971
25 May 12	20.18000 -0.05	20.48	20.04	20.13	118,319
24 May 12	20.23000 +0.00	20.50	20.16	20.27	137,530
23 May 12	20.23000 -0.08	20.24	19.89	20.13	161,118
22 May 12	20.31000 -0.03	20.50	20.18	20.43	101,041
21 May 12	20.34000 +0.07	20.40	19.95	20.33	140,015
18 May 12	20.27000 -0.28	20.58	20.26	20.58	132,951
17 May 12	20.55000 +0.34	20.66	20.05	20.11	247,787
16 May 12	20.21000 -0.49	20.70	20.16	20.69	268,350
15 May 12	20.70000 -0.18	20.93	20.56	20.88	270,310
14 May 12	20.88000 -0.33	21.07	20.84	20.97	140,456
11 May 12	21.21000 -0.14	21.55	21.19	21.25	97,499
10 May 12	21.35000 +0.07	21.68	21.25	21.37	172,580
09 May 12	21.28000 -0.32	21.40	21.07	21.33	314,205
08 May 12	21.60000 -0.25	21.81	21.21	21.73	219,907
07 May 12	21.85000 -0.11	21.93	21.64	21.83	196,497
04 May 12	21.96000 -0.31	22.30	21.90	22.07	144,291
03 May 12	22.27000 +0.10	22.33	21.94	22.17	196,480
02 May 12	22.17000 -0.37	22.63	22.15	22.34	178,319
01 May 12	22.54000 +0.10	22.70	22.37	22.48	146,458
30 Apr 12	22.44000 -0.11	22.49	22.24	22.33	148,754
27 Apr 12	22.55000 +0.23	22.67	22.14	22.40	144,911
26 Apr 12	22.32000 +0.35	22.58	21.75	21.91	259,857
25 Apr 12	21.97000 +1.18	21.99	20.89	20.90	301,969
24 Apr 12	20.79000 -0.11	21.08	20.55	20.90	332,857
23 Apr 12	20.90000 -0.44	21.09	20.77	21.02	199,935
20 Apr 12	21.34000 -0.07	21.57	21.26	21.48	170,665
19 Apr 12	21.41000 -0.39	21.84	21.30	21.70	157,067
18 Apr 12	21.80000 -0.09	21.95	21.67	21.82	110,441
17 Apr 12	21.89000 +0.49	21.97	21.51	21.57	130,133
16 Apr 12	21.40000 +0.24	21.46	21.07	21.07	195,959
13 Apr 12	21.16000 -0.63	21.78	21.13	21.71	267,058
12 Apr 12	21.79000 +0.31	22.00	21.45	21.48	193,624
11 Apr 12	21.48000 +0.26	21.78	21.31	21.46	149,331
10 Apr 12	21.22000 -0.44	21.75	21.15	21.58	201,284
09 Apr 12	21.66000 -0.19	21.86	21.38	21.85	143,205
05 Apr 12	21.85000 +0.20	21.85	21.50	21.57	146,815
04 Apr 12	21.65000 -0.30	21.71	21.51	21.69	181,925
03 Apr 12	21.95000 -0.35	22.37	21.88	22.29	236,060
02 Apr 12	22.30000 +0.01	22.48	22.15	22.24	160,827
30 Mar 12	22.29000 +0.41	22.43	21.80	21.92	191,332
29 Mar 12	21.88000 -0.13	22.04	21.63	21.89	148,984
28 Mar 12	22.01000 -0.05	22.30	21.83	22.03	121,309
27 Mar 12	22.06000 -0.11	22.19	21.92	22.19	118,775
26 Mar 12	22.17000 +0.38	22.31	21.85	21.96	391,217
23 Mar 12	21.79000 +0.14	21.79	21.55	21.65	49,869
22 Mar 12	21.65000 -0.30	21.79	21.50	21.62	80,543
21 Mar 12	21.95000 +0.37	21.99	21.54	21.58	124,413
20 Mar 12	21.58000 -0.39	22.08	21.39	21.81	180,176
19 Mar 12	21.97000 +0.35	22.18	21.65	21.69	132,173
16 Mar 12	21.62000 -0.13	21.81	21.47	21.79	116,703
15 Mar 12	21.75000 -0.22	22.10	21.74	21.85	161,049
14 Mar 12	21.97000 +0.00	22.01	21.81	21.95	129,716
13 Mar 12	21.97000 +0.37	22.08	21.60	21.60	190,579
12 Mar 12	21.60000 +0.38	21.79	21.10	21.22	222,496
09 Mar 12	21.22000 +0.13	21.30	20.86	21.09	111,002
08 Mar 12	21.09000 +0.71	21.21	20.51	20.56	154,961
07 Mar 12	20.38000 +0.21	20.46	19.96	20.15	85,242
06 Mar 12	20.17000 -0.29	20.41	20.10	20.30	114,078
05 Mar 12	20.46000 -0.28	20.63	20.44	20.56	308,271
02 Mar 12	20.74000 -0.43	21.12	20.64	21.09	140,354
01 Mar 12	21.17000 -0.27	21.48	21.14	21.44	109,081
29 Feb 12	21.44000 +0.35	21.63	21.16	21.16	189,157
28 Feb 12	21.09000 +0.08	21.21	20.94	21.00	122,954
27 Feb 12	21.01000 +0.03	21.09	20.84	20.84	79,337
24 Feb 12	20.98000 -0.08	21.14	20.92	21.01	78,869
23 Feb 12	21.06000 +0.02	21.11	20.96	21.04	140,160
22 Feb 12	21.04000 +0.04	21.41	20.73	21.01	188,160
21 Feb 12	21.00000 +0.09	21.14	20.83	20.83	117,281
17 Feb 12	20.91000 -0.04	21.12	20.77	20.95	191,111
16 Feb 12	20.95000 +0.31	21.11	20.62	20.75	274,797
15 Feb 12	20.64000 -0.03	20.81	20.55	20.68	150,867
14 Feb 12	20.67000 -0.14	20.92	20.53	20.88	122,256
13 Feb 12	20.81000 +0.42	20.87	20.52	20.52	127,745
10 Feb 12	20.39000 -0.09	20.43	20.19	20.36	110,053
09 Feb 12	20.48000 +0.14	20.55	20.13	20.19	121,259
08 Feb 12	20.34000 -0.22	20.55	20.25	20.55	143,630
07 Feb 12	20.56000 +0.04	20.62	20.37	20.43	187,501
06 Feb 12	20.52000 -0.20	20.58	20.39	20.57	142,974
03 Feb 12	20.72000 +0.05	20.83	20.64	20.82	135,573
02 Feb 12	20.67000 -0.22	20.93	20.64	20.77	290,391
01 Feb 12	20.89000 +0.71	21.08	20.29	20.29	376,089
31 Jan 12	20.18000 +0.60	20.39	19.58	19.58	321,637
30 Jan 12	19.58000 +0.36	19.61	19.03	19.09	174,309
27 Jan 12	19.22000 -0.11	19.44	19.19	19.30	107,148
26 Jan 12	19.33000 +0.12	19.40	19.17	19.21	82,773
25 Jan 12	19.21000 -0.03	19.30	19.01	19.19	146,063
24 Jan 12	19.24000 +0.32	19.33	18.90	18.90	284,411
23 Jan 12	18.92000 -0.23	19.23	18.89	19.12	163,616
20 Jan 12	19.15000 -0.26	19.44	19.05	19.32	147,690
19 Jan 12	19.41000 +0.38	19.46	19.09	19.09	206,502
18 Jan 12	19.03000 +0.54	19.16	18.56	18.56	296,540
17 Jan 12	18.49000 +0.64	18.69	18.25	18.62	257,996
13 Jan 12	17.85000 -0.20	17.93	17.40	17.93	295,029
12 Jan 12	18.05000 -0.31	18.41	17.97	18.41	282,950
11 Jan 12	18.36000 +0.24	18.44	18.09	18.12	185,097
10 Jan 12	18.12000 -0.05	18.61	18.11	18.37	513,602
09 Jan 12	18.17000 -0.19	18.51	18.14	18.38	112,834
06 Jan 12	18.36000 -0.17	18.68	18.26	18.55	132,591
05 Jan 12	18.53000 -0.63	19.19	18.46	19.10	281,944
04 Jan 12	19.16000 +0.00	19.31	18.90	19.10	122,692
03 Jan 12	19.16000 +0.31	19.33	19.06	19.14	124,557
30 Dec 11	18.85000 +0.12	18.95	18.68	18.68	92,061
29 Dec 11	18.73000 +0.18	18.91	18.52	18.57	99,023
28 Dec 11	18.55000 -0.20	18.77	18.51	18.72	114,410
27 Dec 11	18.75000 +0.11	18.82	18.55	18.59	53,034
23 Dec 11	18.64000 +0.04	19.24	18.57	18.69	152,525
22 Dec 11	18.60000 +0.06	18.84	18.55	18.55	98,870
21 Dec 11	18.54000 -0.27	18.81	18.37	18.81	124,697
20 Dec 11	18.81000 +0.37	18.94	18.72	18.76	169,485
19 Dec 11	18.44000 +0.16	18.65	18.30	18.30	199,579
16 Dec 11	18.28000 +0.47	18.32	17.82	17.82	344,084
15 Dec 11	17.81000 +0.12	17.97	17.73	17.84	108,065
14 Dec 11	17.69000 -0.57	18.13	17.62	18.12	142,214
13 Dec 11	18.26000 -0.01	18.70	18.09	18.37	174,816
12 Dec 11	18.27000 -0.10	18.31	17.82	17.94	171,358
09 Dec 11	18.37000 +0.14	18.47	18.10	18.15	159,209
08 Dec 11	18.23000 -0.55	18.76	18.21	18.58	139,867
07 Dec 11	18.78000 -0.18	19.06	18.47	19.02	136,129
06 Dec 11	18.96000 +0.11	19.28	18.88	19.02	179,573
05 Dec 11	18.85000 +0.04	19.23	18.74	19.00	107,037
02 Dec 11	18.81000 -0.22	19.21	18.71	19.11	53,959
01 Dec 11	19.03000 +0.60	19.09	18.31	18.35	236,803
30 Nov 11	18.43000 +0.20	18.79	18.27	18.79	296,396
29 Nov 11	18.23000 +0.24	18.39	18.02	18.04	174,296
28 Nov 11	17.99000 +0.46	18.22	17.95	18.06	174,768
25 Nov 11	17.53000 -0.27	17.96	17.46	17.68	147,354
23 Nov 11	17.80000 -0.25	17.96	17.68	17.87	171,581
22 Nov 11	18.05000 -0.25	18.39	18.01	18.31	133,394
21 Nov 11	18.30000 -0.19	18.36	18.14	18.19	211,863
18 Nov 11	18.49000 -0.15	18.74	18.48	18.74	151,492
17 Nov 11	18.64000 -0.50	19.20	18.51	19.16	226,506
16 Nov 11	19.14000 -0.09	19.34	19.06	19.16	176,345
15 Nov 11	19.23000 -0.05	19.50	19.17	19.22	281,362
14 Nov 11	19.28000 -0.46	19.58	19.22	19.54	267,320
11 Nov 11	19.74000 -0.02	19.95	19.63	19.87	347,091
10 Nov 11	19.76000 +0.09	20.11	19.56	19.56	514,467
09 Nov 11	19.67000 -0.68	20.22	19.63	19.71	219,722
08 Nov 11	20.35000 -0.07	20.49	20.05	20.37	311,642
07 Nov 11	20.42000 +0.12	20.68	20.17	20.21	174,514
04 Nov 11	20.30000 -0.24	20.58	20.24	20.24	133,952
03 Nov 11	20.54000 +0.43	20.63	19.95	20.30	216,208
02 Nov 11	20.11000 +0.44	20.32	19.89	19.89	230,469
01 Nov 11	19.67000 -0.86	19.84	19.30	19.50	356,884
31 Oct 11	20.53000 -0.39	20.82	20.42	20.59	195,973
28 Oct 11	20.92000 +0.50	20.96	20.32	20.32	282,858
27 Oct 11	20.42000 +0.59	20.89	20.21	20.69	356,713
26 Oct 11	19.83000 +0.00	20.27	19.70	20.04	234,357
25 Oct 11	19.83000 -0.48	20.27	19.81	20.06	402,893
24 Oct 11	20.31000 +1.05	20.37	19.27	19.27	334,586
21 Oct 11	19.26000 +0.32	19.46	19.10	19.10	117,171
20 Oct 11	18.94000 -0.12	19.19	18.64	19.01	224,797
19 Oct 11	19.06000 -0.42	19.58	19.04	19.52	179,483
18 Oct 11	19.48000 +0.28	19.66	19.13	19.22	247,839
17 Oct 11	19.20000 -0.53	19.65	19.10	19.61	211,828
14 Oct 11	19.73000 +0.31	19.98	19.48	19.61	191,840
13 Oct 11	19.42000 +0.35	19.45	19.04	19.04	310,658
12 Oct 11	19.07000 +0.67	19.34	18.62	18.78	800,294
11 Oct 11	18.40000 -0.43	18.84	18.34	18.82	182,384
10 Oct 11	18.83000 +0.68	18.87	18.44	18.53	71,195
07 Oct 11	18.15000 -0.01	18.45	17.97	18.17	357,274
06 Oct 11	18.16000 +0.34	18.26	17.44	17.73	374,055
05 Oct 11	17.82000 +0.20	17.92	17.01	17.54	267,892
04 Oct 11	17.62000 -0.29	18.15	17.22	17.58	581,669
03 Oct 11	17.91000 -0.90	18.57	17.64	18.56	409,501
30 Sep 11	18.81000 -0.65	19.27	18.81	19.09	345,886
29 Sep 11	19.46000 +0.61	19.55	19.11	19.17	377,185
28 Sep 11	18.85000 -0.25	19.28	18.81	19.04	372,770
27 Sep 11	19.10000 +1.12	19.34	18.42	18.44	347,283
26 Sep 11	17.98000 +0.38	18.01	17.51	17.69	188,766
23 Sep 11	17.60000 +0.23	17.61	17.19	17.20	284,124
22 Sep 11	17.37000 -0.37	17.47	16.51	17.11	454,886
21 Sep 11	17.74000 -0.66	18.54	17.71	18.29	179,117
20 Sep 11	18.40000 -0.07	18.96	18.39	18.53	157,845
19 Sep 11	18.47000 -0.11	18.54	18.09	18.09	147,001
16 Sep 11	18.58000 -0.11	18.91	18.57	18.62	279,144
15 Sep 11	18.69000 +0.45	18.82	18.42	18.42	188,811
14 Sep 11	18.24000 +0.11	18.48	17.92	18.23	291,539
13 Sep 11	18.13000 +0.12	18.25	18.02	18.05	164,226
12 Sep 11	18.01000 +0.14	18.08	17.56	17.85	245,013
09 Sep 11	17.87000 -0.51	18.25	17.63	18.25	233,577
08 Sep 11	18.38000 -0.40	18.75	18.34	18.70	168,595
07 Sep 11	18.78000 +0.38	18.78	18.58	18.63	272,796
06 Sep 11	18.40000 -0.67	18.68	18.28	18.58	348,684
02 Sep 11	19.07000 -0.44	19.32	19.01	19.12	187,371
01 Sep 11	19.51000 -0.79	20.31	19.49	20.31	273,408
31 Aug 11	20.30000 +0.35	20.53	20.10	20.10	191,991
30 Aug 11	19.95000 -0.02	20.08	19.74	19.90	225,995
29 Aug 11	19.97000 +0.50	20.07	19.62	19.62	189,385
26 Aug 11	19.47000 +0.67	19.47	18.72	18.73	230,465
25 Aug 11	18.80000 -0.54	19.47	18.68	19.38	168,932
24 Aug 11	19.34000 -0.39	19.76	19.14	19.60	221,754
23 Aug 11	19.73000 +0.83	19.75	18.90	19.01	209,957
22 Aug 11	18.90000 +0.01	19.32	18.76	19.17	349,284
19 Aug 11	18.89000 +0.03	19.32	18.56	18.56	858,210
18 Aug 11	18.86000 -0.91	19.29	18.66	19.20	354,794
17 Aug 11	19.77000 -0.13	20.23	19.69	19.95	236,838
16 Aug 11	19.90000 -0.26	20.08	19.73	19.90	186,071
15 Aug 11	20.16000 +0.25	20.49	19.83	19.83	265,115
12 Aug 11	19.91000 +0.24	19.97	19.66	19.78	350,627
11 Aug 11	19.67000 +0.23	19.82	19.25	19.52	430,057
10 Aug 11	19.44000 -0.68	19.93	19.28	19.79	489,259
09 Aug 11	20.12000 +1.31	20.15	18.99	19.06	734,348
08 Aug 11	18.81000 -1.37	19.55	18.78	19.34	647,492
05 Aug 11	20.18000 -0.02	20.48	19.53	20.31	529,064
04 Aug 11	20.20000 -1.05	21.00	20.19	21.00	441,843
03 Aug 11	21.25000 +0.62	21.41	20.71	20.75	640,700
02 Aug 11	20.63000 -0.53	21.34	20.56	21.09	393,487
01 Aug 11	21.16000 -0.32	21.95	20.92	21.92	276,846
29 Jul 11	21.48000 -0.06	21.70	21.17	21.41	314,096
28 Jul 11	21.54000 -0.24	21.86	21.49	21.75	397,502
27 Jul 11	21.78000 -1.00	22.66	21.73	22.55	443,843
26 Jul 11	22.78000 +0.16	23.00	22.59	22.89	360,994
25 Jul 11	22.62000 +0.00	22.78	22.27	22.68	329,908
22 Jul 11	22.62000 -0.79	23.26	22.12	23.24	644,172
21 Jul 11	23.41000 -0.04	23.67	23.35	23.63	276,129
20 Jul 11	23.45000 -0.11	24.00	23.39	23.62	277,388
19 Jul 11	23.56000 +0.34	23.98	23.43	23.45	301,139
18 Jul 11	23.22000 +0.05	23.22	22.87	23.03	417,194
15 Jul 11	23.17000 -0.18	23.39	23.02	23.29	322,689
14 Jul 11	23.35000 -0.22	23.84	23.25	23.76	272,521
13 Jul 11	23.57000 -0.30	24.13	23.52	23.95	210,645
12 Jul 11	23.87000 +0.70	23.98	23.11	23.14	362,334
11 Jul 11	23.17000 -0.73	23.76	23.04	23.71	304,111
08 Jul 11	23.90000 -0.30	23.98	23.41	23.97	269,381
07 Jul 11	24.20000 +0.11	24.59	24.17	24.28	219,487
06 Jul 11	24.09000 +0.23	24.12	23.71	23.85	297,585
05 Jul 11	23.86000 -1.71	24.61	23.82	24.45	529,077
01 Jul 11	25.57000 +0.92	25.63	24.40	24.63	369,909
30 Jun 11	24.65000 +0.94	24.74	23.69	23.94	406,311
29 Jun 11	23.71000 +0.85	23.93	23.06	23.23	529,517
28 Jun 11	22.86000 +0.35	22.86	22.44	22.57	350,320
27 Jun 11	22.51000 +0.18	22.60	22.32	22.33	137,857
24 Jun 11	22.33000 -0.24	22.67	22.27	22.56	169,831
23 Jun 11	22.57000 -0.11	22.61	22.35	22.45	264,538
22 Jun 11	22.68000 +0.23	22.79	22.26	22.38	211,562
21 Jun 11	22.45000 +0.27	22.51	22.24	22.29	197,782
20 Jun 11	22.18000 +0.27	22.18	21.75	21.78	137,949
17 Jun 11	21.91000 -0.13	22.27	21.88	22.15	279,587
16 Jun 11	22.04000 -0.22	22.11	21.91	22.10	175,331
15 Jun 11	22.26000 -0.29	22.57	22.09	22.34	216,337
14 Jun 11	22.55000 +0.09	22.72	22.49	22.59	246,400
13 Jun 11	22.46000 -0.18	22.73	22.37	22.55	197,777
10 Jun 11	22.64000 -0.13	22.84	22.49	22.67	236,607
09 Jun 11	22.77000 -0.06	22.89	22.50	22.82	370,971
08 Jun 11	22.83000 -0.09	22.98	22.75	22.77	230,148
07 Jun 11	22.92000 +0.00	23.20	22.84	22.89	291,391
06 Jun 11	22.92000 -0.18	23.19	22.77	23.05	338,093
03 Jun 11	23.10000 -0.05	23.23	22.68	22.88	348,148
02 Jun 11	23.15000 +0.10	23.30	22.80	23.10	357,830
01 Jun 11	23.05000 +0.06	23.59	23.01	23.09	466,711
31 May 11	22.99000 +0.71	23.04	22.35	22.61	284,910
27 May 11	22.28000 +0.45	22.46	21.77	21.86	284,391
26 May 11	21.83000 +0.24	21.86	21.53	21.58	227,176
25 May 11	21.59000 +0.34	21.61	21.16	21.17	275,158
24 May 11	21.25000 +0.33	21.30	20.99	20.99	232,454
23 May 11	20.92000 -0.47	21.20	20.72	21.15	137,848
20 May 11	21.39000 -0.11	21.53	21.22	21.37	135,587
19 May 11	21.50000 +0.26	21.52	21.19	21.31	138,358
18 May 11	21.24000 -0.01	21.37	21.16	21.30	108,376
17 May 11	21.25000 +0.17	21.34	20.82	21.00	171,964
16 May 11	21.08000 -0.31	21.43	21.02	21.17	147,012
13 May 11	21.39000 -0.24	21.65	21.31	21.65	241,562
12 May 11	21.63000 -0.02	21.70	21.20	21.54	274,499
11 May 11	21.65000 -0.05	21.91	21.45	21.63	265,108
10 May 11	21.70000 +0.43	21.73	21.31	21.32	258,683
09 May 11	21.27000 +0.52	21.30	20.70	20.75	220,257
06 May 11	20.75000 +0.18	21.00	20.61	20.76	246,376
05 May 11	20.57000 -0.49	20.86	20.42	20.81	352,576
04 May 11	21.06000 -0.33	21.44	20.94	21.40	172,462
03 May 11	21.39000 -0.38	21.86	21.22	21.69	282,323
02 May 11	21.77000 -0.13	22.00	21.60	21.86	294,656
29 Apr 11	21.90000 +0.15	22.18	21.69	21.69	227,875
28 Apr 11	21.75000 +0.66	21.83	20.94	21.00	285,807
27 Apr 11	21.09000 -0.39	21.52	20.99	21.39	285,438
26 Apr 11	21.48000 -0.20	21.87	21.31	21.74	183,849
25 Apr 11	21.68000 +0.36	21.93	21.24	21.24	169,762
21 Apr 11	21.32000 +0.00	21.54	21.27	21.49	226,457
20 Apr 11	21.32000 -0.48	21.92	21.10	21.79	288,656
19 Apr 11	21.80000 +0.40	21.94	21.39	21.43	151,013
18 Apr 11	21.40000 -0.20	21.48	20.91	21.44	182,197
15 Apr 11	21.60000 -0.08	21.91	21.55	21.64	233,851
14 Apr 11	21.68000 +0.62	21.73	21.00	21.00	206,401
13 Apr 11	21.06000 +0.10	21.23	20.76	21.02	137,064
12 Apr 11	20.96000 -0.01	21.11	20.73	20.85	205,306
11 Apr 11	20.97000 -0.10	21.24	20.84	21.09	139,891
08 Apr 11	21.07000 -0.02	21.25	21.02	21.16	105,916
07 Apr 11	21.09000 -0.39	21.43	20.97	21.42	269,985
06 Apr 11	21.48000 -0.03	21.70	21.37	21.58	162,389
05 Apr 11	21.51000 -0.19	21.79	21.46	21.65	171,188
04 Apr 11	21.70000 +0.02	21.89	21.55	21.77	291,877
01 Apr 11	21.68000 +0.75	22.02	21.13	21.13	321,302
31 Mar 11	20.93000 -0.02	21.07	20.79	20.85	148,660
30 Mar 11	20.95000 +0.36	21.06	20.60	20.60	161,799
29 Mar 11	20.59000 +0.06	20.62	20.40	20.51	110,109
28 Mar 11	20.53000 +0.12	20.63	20.24	20.58	224,677
25 Mar 11	20.41000 -0.09	21.03	20.41	20.60	378,362
24 Mar 11	20.50000 +0.16	20.61	20.35	20.46	176,429
23 Mar 11	20.34000 +0.15	20.36	19.95	20.16	170,261
22 Mar 11	20.19000 -0.04	20.41	20.03	20.04	201,096
21 Mar 11	20.23000 +0.45	20.26	19.85	19.88	322,489
18 Mar 11	19.78000 +0.49	20.10	19.52	19.52	485,962
17 Mar 11	19.29000 -0.08	19.57	19.18	19.57	177,314
16 Mar 11	19.37000 +0.11	19.76	19.10	19.17	355,256
15 Mar 11	19.26000 -0.37	19.33	18.88	19.05	220,206
14 Mar 11	19.63000 +0.00	19.65	19.34	19.49	165,518
11 Mar 11	19.63000 +0.32	19.66	19.16	19.16	155,119
10 Mar 11	19.31000 -0.28	19.47	19.02	19.43	193,375
09 Mar 11	19.59000 +0.03	19.73	19.39	19.55	144,884
08 Mar 11	19.56000 +0.08	19.77	19.23	19.31	184,334
07 Mar 11	19.48000 -0.40	19.97	19.27	19.97	167,308
04 Mar 11	19.88000 +0.04	19.97	19.68	19.82	271,015
03 Mar 11	19.84000 -0.11	20.11	19.78	19.96	206,644
02 Mar 11	19.95000 +0.19	20.15	19.85	19.85	150,660
01 Mar 11	19.76000 -0.19	20.04	19.66	19.99	206,304
28 Feb 11	19.95000 +0.11	20.27	19.93	19.95	146,567
25 Feb 11	19.84000 +0.08	20.14	19.65	19.89	202,049
24 Feb 11	19.76000 +0.12	20.25	19.54	19.54	270,437
23 Feb 11	19.64000 -0.02	19.76	19.25	19.63	302,911
22 Feb 11	19.66000 -0.25	19.97	19.57	19.71	175,157
18 Feb 11	19.91000 -0.05	20.06	19.82	19.96	217,886
17 Feb 11	19.96000 -0.11	20.12	19.76	20.01	229,694
16 Feb 11	20.07000 +0.36	20.27	19.77	19.82	204,508
15 Feb 11	19.71000 -0.15	20.02	19.59	19.88	281,384
14 Feb 11	19.86000 -0.39	20.28	19.85	20.21	173,535
11 Feb 11	20.25000 +0.16	20.28	19.96	20.09	182,661
10 Feb 11	20.09000 -0.06	20.26	19.82	20.02	326,905
09 Feb 11	20.15000 -0.19	20.36	20.00	20.25	201,885
08 Feb 11	20.34000 +0.01	20.39	19.90	20.21	195,967
07 Feb 11	20.33000 +0.09	20.62	20.18	20.23	195,149
04 Feb 11	20.24000 -0.01	20.43	20.10	20.30	204,455
03 Feb 11	20.25000 +0.30	20.41	19.95	19.95	269,963
02 Feb 11	19.95000 +0.26	20.00	19.59	19.65	235,031
01 Feb 11	19.69000 +0.43	19.78	19.29	19.42	216,673
31 Jan 11	19.26000 +0.09	19.39	19.19	19.29	211,525
28 Jan 11	19.17000 -0.26	19.61	19.15	19.34	304,678
27 Jan 11	19.43000 -0.31	19.65	19.25	19.51	461,669
26 Jan 11	19.74000 +0.94	20.00	19.24	19.24	529,794
25 Jan 11	18.80000 +0.06	18.87	18.51	18.56	268,953
24 Jan 11	18.74000 +0.32	18.98	18.40	18.43	287,225
21 Jan 11	18.42020 +0.01	18.74	18.40	18.59	415,343
20 Jan 11	18.41000 -0.22	18.62	18.01	18.47	292,964
19 Jan 11	18.63000 +0.10	18.80	18.53	18.54	209,812
18 Jan 11	18.53000 +0.31	18.68	18.25	18.30	222,628
14 Jan 11	18.22000 +0.16	18.31	17.90	17.99	209,098
13 Jan 11	18.06000 -0.19	18.18	17.97	18.18	235,766
12 Jan 11	18.25000 +0.52	18.28	17.75	17.77	361,259
11 Jan 11	17.73000 +0.53	17.81	17.21	17.21	342,507
10 Jan 11	17.20000 -0.15	17.27	17.00	17.20	205,964
07 Jan 11	17.35000 +0.13	17.38	17.16	17.31	237,688
06 Jan 11	17.22000 +0.08	17.32	17.07	17.14	327,794
05 Jan 11	17.14000 +0.07	17.22	16.81	17.00	251,550
04 Jan 11	17.07000 -0.47	17.82	16.87	17.44	561,343
03 Jan 11	17.54000 +0.28	17.59	17.30	17.30	145,561
31 Dec 10	17.26000 +0.28	17.59	16.93	16.99	364,844
30 Dec 10	16.98000 +0.10	17.02	16.81	16.92	216,090
29 Dec 10	16.88000 +0.17	16.94	16.75	16.75	75,158
28 Dec 10	16.71000 +0.01	16.85	16.61	16.81	64,249
27 Dec 10	16.70000 -0.14	16.86	16.56	16.86	63,080
23 Dec 10	16.84000 +0.23	16.93	16.54	16.54	231,759
22 Dec 10	16.61000 +0.13	16.63	16.41	16.45	74,270
21 Dec 10	16.48000 +0.18	16.51	16.22	16.30	173,904
20 Dec 10	16.30000 -0.08	16.51	16.26	16.37	215,704
17 Dec 10	16.38000 -0.23	16.61	16.32	16.59	323,927
16 Dec 10	16.61000 +0.05	16.64	16.48	16.54	231,698
15 Dec 10	16.56000 +0.07	16.62	16.42	16.52	263,497
14 Dec 10	16.49000 -0.01	16.56	16.37	16.46	320,632
13 Dec 10	16.50000 +0.24	16.55	16.30	16.30	327,655
10 Dec 10	16.26000 +0.10	16.28	16.10	16.13	247,593
09 Dec 10	16.16000 -0.23	16.49	16.12	16.39	143,108
08 Dec 10	16.39000 -0.09	16.54	16.23	16.46	154,633
07 Dec 10	16.48000 -0.04	16.84	16.41	16.65	220,501
06 Dec 10	16.52000 +0.40	16.57	16.04	16.04	300,299
03 Dec 10	16.12000 -0.11	16.17	15.93	16.12	212,772
02 Dec 10	16.23000 +0.25	16.28	16.06	16.10	241,930
01 Dec 10	15.98000 +0.30	16.04	15.90	15.92	123,880
30 Nov 10	15.68000 -0.17	15.81	15.65	15.70	183,668
29 Nov 10	15.85000 -0.04	15.90	15.72	15.81	174,655
26 Nov 10	15.89000 -0.12	16.04	15.86	15.96	135,117
24 Nov 10	16.01000 +0.08	16.26	15.98	16.10	298,497
23 Nov 10	15.93000 -0.15	16.03	15.75	16.01	229,036
22 Nov 10	16.08000 -0.03	16.26	15.96	16.09	224,951
19 Nov 10	16.11000 +0.06	16.21	15.98	16.05	209,024
18 Nov 10	16.05000 -0.04	16.35	16.02	16.14	234,684
17 Nov 10	16.09000 -0.16	16.26	15.97	16.12	329,610
16 Nov 10	16.25000 -0.48	16.56	16.06	16.44	523,141
15 Nov 10	16.73000 +0.21	16.83	16.50	16.55	254,399
12 Nov 10	16.52000 -0.34	16.80	16.42	16.75	363,983
11 Nov 10	16.86000 -0.07	16.88	16.59	16.79	200,581
10 Nov 10	16.93000 +0.00	17.12	16.68	17.00	251,064
09 Nov 10	16.93000 +1.51	17.16	15.58	15.58	564,020
08 Nov 10	15.42000 +0.01	15.61	15.25	15.30	151,730
05 Nov 10	15.41000 -0.05	15.63	15.40	15.56	155,206
04 Nov 10	15.46000 +0.10	15.63	15.33	15.50	231,604
03 Nov 10	15.36000 -0.25	15.72	15.14	15.63	280,338
02 Nov 10	15.61000 -0.01	15.83	15.52	15.73	194,780
01 Nov 10	15.62000 +0.21	15.85	15.50	15.85	350,811
29 Oct 10	15.41000 +0.22	15.56	15.24	15.26	132,091
28 Oct 10	15.19000 +0.14	15.29	14.96	15.03	192,732
27 Oct 10	15.05000 -0.20	15.21	14.88	15.11	177,020
26 Oct 10	15.25000 -0.35	15.55	15.17	15.48	225,824
25 Oct 10	15.60000 +0.03	15.73	15.52	15.65	113,683
22 Oct 10	15.57000 -0.02	15.69	15.46	15.69	84,458
21 Oct 10	15.59000 -0.06	15.78	15.51	15.78	148,140
20 Oct 10	15.65000 +0.28	15.67	15.35	15.47	186,425
19 Oct 10	15.37000 -0.43	15.55	15.28	15.50	211,486
18 Oct 10	15.80000 -0.09	15.86	15.71	15.80	123,790
15 Oct 10	15.89000 -0.04	16.00	15.81	15.93	195,700
14 Oct 10	15.93000 -0.28	16.24	15.87	16.11	151,469
13 Oct 10	16.21000 +0.36	16.21	15.84	15.85	152,675
12 Oct 10	15.85000 -0.01	15.87	15.64	15.76	150,409
11 Oct 10	15.86000 +0.02	15.93	15.71	15.82	78,138
08 Oct 10	15.84000 +0.25	15.91	15.53	15.57	228,155
07 Oct 10	15.59000 -0.14	15.69	15.51	15.63	199,779
06 Oct 10	15.73000 -0.23	15.94	15.62	15.89	179,676
05 Oct 10	15.96000 +0.30	16.22	15.65	15.70	369,173
04 Oct 10	15.66000 +0.45	15.72	15.14	15.14	402,425
01 Oct 10	15.21000 +0.18	15.36	15.03	15.03	190,440
30 Sep 10	15.03000 -0.05	15.40	14.99	15.13	193,126
29 Sep 10	15.08000 +0.28	15.22	14.82	14.90	424,636
28 Sep 10	14.80000 +0.30	14.82	14.39	14.48	271,236
27 Sep 10	14.50000 +0.33	14.56	14.16	14.16	196,712
24 Sep 10	14.17000 +0.08	14.34	14.14	14.34	92,918
23 Sep 10	14.09000 -0.17	14.55	14.05	14.55	166,022
22 Sep 10	14.26000 -0.16	14.54	14.20	14.36	90,973
21 Sep 10	14.42000 +0.00	14.52	14.32	14.41	124,499
20 Sep 10	14.42000 +0.22	14.49	14.10	14.15	195,920
17 Sep 10	14.20000 -0.06	14.34	14.06	14.30	142,384
16 Sep 10	14.26000 +0.18	14.36	13.96	14.02	168,145
15 Sep 10	14.08000 -0.05	14.29	13.97	14.12	148,013
14 Sep 10	14.13000 -0.15	14.36	14.10	14.24	142,400
13 Sep 10	14.28000 -0.01	14.40	14.24	14.37	106,590
10 Sep 10	14.29000 +0.05	14.38	14.10	14.30	197,487
09 Sep 10	14.24000 +0.09	14.37	14.15	14.35	135,665
08 Sep 10	14.15000 +0.00	14.30	14.07	14.14	125,549
07 Sep 10	14.15000 -0.36	14.46	14.12	14.39	175,476
03 Sep 10	14.51000 +0.24	14.70	14.35	14.35	249,904
02 Sep 10	14.27000 +0.39	14.31	13.88	13.88	417,173
01 Sep 10	13.88000 +0.04	14.19	13.79	14.11	286,693
31 Aug 10	13.84000 -0.18	14.08	13.80	13.92	328,365
30 Aug 10	14.02000 -0.21	14.38	14.00	14.14	129,488
27 Aug 10	14.23000 +0.41	14.23	13.77	13.77	172,767
26 Aug 10	13.82000 +0.08	13.88	13.71	13.78	116,046
25 Aug 10	13.74000 +0.03	13.77	13.51	13.64	236,586
24 Aug 10	13.71000 -0.37	13.91	13.70	13.87	200,339
23 Aug 10	14.08000 +0.03	14.27	14.02	14.05	132,244
20 Aug 10	14.05000 -0.04	14.10	13.95	13.98	99,245
19 Aug 10	14.09000 -0.17	14.39	14.08	14.25	130,541
18 Aug 10	14.26000 +0.13	14.34	14.08	14.12	193,284
17 Aug 10	14.13000 -0.01	14.47	14.11	14.42	135,178
16 Aug 10	14.14000 +0.05	14.23	13.93	14.05	120,246
13 Aug 10	14.09000 -0.02	14.29	14.07	14.11	183,594
12 Aug 10	14.11000 +0.10	14.32	13.79	13.93	275,422
11 Aug 10	14.01000 -0.26	14.06	13.90	14.00	219,022
10 Aug 10	14.27000 -0.14	14.36	14.14	14.24	140,492
09 Aug 10	14.41000 +0.16	14.51	14.22	14.34	222,769
06 Aug 10	14.25000 -0.24	14.57	14.02	14.41	210,953
05 Aug 10	14.49000 +0.09	14.69	14.40	14.40	240,685
04 Aug 10	14.40000 -0.29	14.78	14.24	14.77	383,884
03 Aug 10	14.69000 +0.15	14.98	14.42	14.57	383,713
02 Aug 10	14.54000 +0.27	14.59	14.39	14.47	173,595
30 Jul 10	14.27000 +0.03	14.31	14.11	14.18	238,225
29 Jul 10	14.24000 -0.05	14.45	13.83	14.45	607,580
28 Jul 10	14.29000 -0.62	15.03	14.09	14.73	615,640
27 Jul 10	14.91000 -0.84	15.86	14.50	15.86	877,445
26 Jul 10	15.75000 -0.32	15.94	15.63	15.88	246,221
23 Jul 10	16.07000 +0.06	16.10	15.85	15.94	190,500
22 Jul 10	16.01000 +0.76	16.15	15.33	15.41	375,943
21 Jul 10	15.25000 -0.23	15.66	15.15	15.48	245,129
20 Jul 10	15.48000 -0.01	15.52	15.29	15.29	235,226
19 Jul 10	15.49000 +0.10	15.64	15.35	15.39	127,471
16 Jul 10	15.39000 -0.34	15.72	15.34	15.59	185,230
15 Jul 10	15.73000 -0.12	15.85	15.51	15.85	201,066
14 Jul 10	15.85000 +0.10	15.99	15.68	15.74	216,188
13 Jul 10	15.75000 +0.23	15.82	15.62	15.67	190,558
12 Jul 10	15.52000 +0.06	15.53	15.31	15.38	120,050
09 Jul 10	15.46000 +0.11	15.52	15.34	15.45	78,539
08 Jul 10	15.35000 +0.19	15.49	15.23	15.39	125,024
07 Jul 10	15.16000 +0.20	15.20	14.88	14.95	116,899
06 Jul 10	14.96000 +0.08	15.13	14.87	14.93	276,367
02 Jul 10	14.88000 +0.25	15.18	14.81	14.84	228,917
01 Jul 10	14.63000 -0.30	15.04	14.55	14.98	200,595
30 Jun 10	14.93000 -0.05	15.29	14.88	15.00	200,111
29 Jun 10	14.98000 -0.62	15.35	14.95	15.35	250,884
28 Jun 10	15.60000 +0.04	15.71	15.49	15.53	112,711
25 Jun 10	15.56000 +0.38	15.90	15.15	15.18	291,955
24 Jun 10	15.18000 -0.28	15.54	15.13	15.40	231,997
23 Jun 10	15.46000 -0.12	15.51	15.21	15.46	301,161
22 Jun 10	15.58000 -0.33	16.00	15.52	15.96	181,836
21 Jun 10	15.91000 -0.08	16.40	15.89	16.03	341,026
18 Jun 10	15.99000 -0.05	16.14	15.88	15.95	214,787
17 Jun 10	16.04000 -0.21	16.25	15.94	16.08	206,486
16 Jun 10	16.25000 +0.02	16.40	16.04	16.05	241,890
15 Jun 10	16.23000 +0.37	16.28	15.85	15.87	232,862
14 Jun 10	15.86000 +0.01	16.04	15.81	16.00	269,206
11 Jun 10	15.85000 -0.06	15.91	15.62	15.72	252,458
10 Jun 10	15.91000 +0.40	16.00	15.64	15.65	251,778
09 Jun 10	15.51000 -0.09	15.80	15.43	15.62	329,521
08 Jun 10	15.60000 +0.32	15.64	15.23	15.23	453,187
07 Jun 10	15.28000 +0.10	15.49	15.14	15.14	298,648
04 Jun 10	15.18000 -0.55	15.42	15.14	15.42	477,687
03 Jun 10	15.73000 +0.25	15.84	15.54	15.63	374,784
02 Jun 10	15.48000 -0.16	15.71	15.36	15.63	262,808
01 Jun 10	15.64000 +0.00	16.00	15.31	15.47	272,577
28 May 10	15.64000 -0.09	15.89	15.63	15.65	221,730
27 May 10	15.73000 +0.71	15.73	15.15	15.16	250,403
26 May 10	15.02000 -0.11	15.66	14.98	15.42	303,568
25 May 10	15.13000 -0.23	15.23	14.71	14.79	276,518
24 May 10	15.36000 -0.01	15.48	15.30	15.33	85,183
21 May 10	15.37000 +0.31	15.57	14.79	14.82	285,144
20 May 10	15.06000 -0.42	15.21	14.74	14.74	238,629
19 May 10	15.48000 -0.15	15.60	15.13	15.47	222,844
18 May 10	15.63000 +0.01	15.98	15.48	15.76	119,078
17 May 10	15.62000 -0.30	16.09	15.33	15.93	234,260
14 May 10	15.92000 -0.24	16.10	15.72	16.07	258,287
13 May 10	16.16000 +0.06	16.23	16.00	16.13	213,710
12 May 10	16.10000 +0.70	16.38	15.45	15.51	406,832
11 May 10	15.40000 +0.02	15.54	15.20	15.27	165,953
10 May 10	15.38000 +1.08	15.41	14.64	14.64	220,486
07 May 10	14.30000 -0.14	14.46	14.03	14.44	384,544
06 May 10	14.44000 -0.29	14.93	13.50	14.61	233,857
05 May 10	14.73000 +0.04	14.79	14.33	14.51	205,277
04 May 10	14.69000 -0.07	14.89	14.54	14.61	194,218
03 May 10	14.76000 -0.01	14.88	14.61	14.77	197,183
30 Apr 10	14.77000 -0.22	15.00	14.62	15.00	180,205
29 Apr 10	14.99000 +0.28	15.13	14.69	14.74	114,359
28 Apr 10	14.71000 +0.01	14.77	14.41	14.61	241,590
27 Apr 10	14.70000 -0.50	15.18	14.69	15.18	242,095
26 Apr 10	15.20000 -0.04	15.29	15.16	15.25	99,378
23 Apr 10	15.24000 -0.28	15.39	15.16	15.39	196,210
22 Apr 10	15.52000 +0.15	15.60	15.32	15.43	219,440
21 Apr 10	15.37000 +0.07	15.48	15.32	15.35	138,420
20 Apr 10	15.30000 +0.32	15.37	15.08	15.14	154,144
19 Apr 10	14.98000 +0.07	15.01	14.75	14.77	124,700
16 Apr 10	14.91000 +0.01	15.05	14.82	14.84	138,391
15 Apr 10	14.90000 -0.01	15.01	14.82	14.86	96,138
14 Apr 10	14.91000 +0.05	15.04	14.88	14.93	110,165
13 Apr 10	14.86000 -0.13	15.00	14.85	15.00	79,709
12 Apr 10	14.99000 +0.04	15.04	14.82	15.04	102,093
09 Apr 10	14.95000 +0.07	15.08	14.76	14.82	164,946
08 Apr 10	14.88000 -0.48	15.15	14.74	15.15	318,759
07 Apr 10	15.36000 -0.14	15.50	15.33	15.40	86,206
06 Apr 10	15.50000 +0.02	15.52	15.42	15.50	81,017
05 Apr 10	15.48000 +0.09	15.49	15.38	15.45	134,218
01 Apr 10	15.39000 +0.48	15.51	15.01	15.01	185,769
31 Mar 10	14.91000 +0.00	15.03	14.89	14.89	89,619
30 Mar 10	14.91000 +0.03	15.04	14.84	14.84	86,726
29 Mar 10	14.88000 -0.01	15.01	14.81	14.89	100,164
26 Mar 10	14.89000 -0.40	15.27	14.80	15.24	127,518
25 Mar 10	15.29000 +0.27	15.36	15.11	15.11	171,194
24 Mar 10	15.02000 +0.08	15.12	14.84	14.88	116,635
23 Mar 10	14.94000 +0.04	15.00	14.86	14.94	118,106
22 Mar 10	14.90000 +0.17	14.91	14.50	14.59	90,057
19 Mar 10	14.73000 -0.37	15.24	14.67	15.09	246,238
18 Mar 10	15.10000 +0.21	15.13	14.84	14.84	119,512
17 Mar 10	14.89000 +0.06	15.04	14.85	14.90	131,924
16 Mar 10	14.83000 +0.13	14.86	14.74	14.75	272,966
15 Mar 10	14.70000 -0.13	14.85	14.65	14.85	124,740
12 Mar 10	14.83000 +0.19	14.83	14.60	14.60	158,269
11 Mar 10	14.64000 -0.08	14.71	14.52	14.60	106,021
10 Mar 10	14.72000 -0.16	14.89	14.62	14.81	174,028
09 Mar 10	14.88000 +0.24	14.96	14.50	14.50	182,951
08 Mar 10	14.64000 -0.12	14.85	14.58	14.83	111,420
05 Mar 10	14.76000 -0.20	15.05	14.73	15.02	170,944
04 Mar 10	14.96000 +0.16	14.97	14.67	14.90	124,407
03 Mar 10	14.80000 -0.20	15.13	14.71	14.92	181,237
02 Mar 10	15.00000 +0.45	15.04	14.52	14.52	252,074
01 Mar 10	14.55000 +0.53	14.55	13.98	13.98	234,666
26 Feb 10	14.02000 -0.30	14.37	13.99	14.31	192,005
25 Feb 10	14.32000 +0.17	14.39	13.91	13.92	196,887
24 Feb 10	14.15000 +0.03	14.17	14.01	14.17	125,132
23 Feb 10	14.12000 -0.39	14.51	14.09	14.43	141,629
22 Feb 10	14.51000 -0.01	14.63	14.15	14.52	218,299
19 Feb 10	14.52000 +0.40	14.59	13.95	14.10	407,533
18 Feb 10	14.12000 +0.39	14.15	13.61	13.61	362,896
17 Feb 10	13.73000 -0.16	13.91	13.65	13.90	247,222
16 Feb 10	13.89000 +0.01	13.95	13.80	13.90	87,653
12 Feb 10	13.88000 -0.05	13.90	13.59	13.72	122,081
11 Feb 10	13.93000 +0.26	13.93	13.57	13.65	80,459
10 Feb 10	13.67000 +0.08	13.70	13.50	13.50	115,196
09 Feb 10	13.59000 +0.25	13.64	13.46	13.51	155,815
08 Feb 10	13.34000 -0.20	13.75	13.32	13.59	178,820
05 Feb 10	13.54000 +0.01	13.63	13.36	13.60	142,775
04 Feb 10	13.53000 -0.29	13.80	13.52	13.75	126,551
03 Feb 10	13.82000 -0.05	13.91	13.76	13.89	104,478
02 Feb 10	13.87000 +0.46	13.94	13.49	13.52	218,457
01 Feb 10	13.41000 +0.27	13.45	12.98	13.18	167,779
29 Jan 10	13.14000 -0.48	13.72	13.10	13.72	196,243
28 Jan 10	13.62000 -0.27	14.01	13.60	13.97	135,215
27 Jan 10	13.89000 +0.01	14.03	13.78	13.85	103,061
26 Jan 10	13.88000 -0.20	14.00	13.73	13.96	240,549
25 Jan 10	14.08000 +0.13	14.38	13.90	13.95	169,974
22 Jan 10	13.95000 +0.19	14.28	13.72	13.72	206,829
21 Jan 10	13.76000 -0.08	13.91	13.70	13.77	121,922
20 Jan 10	13.84000 -0.27	14.06	13.80	13.92	129,083
19 Jan 10	14.11000 +0.02	14.14	14.00	14.06	93,468
15 Jan 10	14.09000 -0.17	14.29	14.07	14.20	68,440
14 Jan 10	14.26000 +0.12	14.31	14.13	14.17	64,110
13 Jan 10	14.14000 +0.08	14.17	14.01	14.03	62,921
12 Jan 10	14.06000 -0.20	14.17	13.90	14.11	193,220
11 Jan 10	14.26000 +0.31	14.31	13.86	14.12	273,867
08 Jan 10	13.95000 -0.15	14.11	13.94	14.11	163,650
07 Jan 10	14.10000 -0.06	14.20	13.93	14.20	125,122
06 Jan 10	14.16000 +0.65	14.20	13.51	13.51	213,642
05 Jan 10	13.51000 +0.00	13.63	13.41	13.50	144,987
04 Jan 10	13.51000 -0.05	13.78	13.50	13.57	140,097
31 Dec 09	13.56000 +0.11	13.56	13.37	13.47	109,645
30 Dec 09	13.45000 -0.18	13.61	13.31	13.61	111,985
29 Dec 09	13.63000 +0.09	13.70	13.48	13.70	75,439
28 Dec 09	13.54000 +0.00	13.66	13.43	13.52	52,391

CGI Group Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	78.98000 +3.17	79.19	76.28	76.35	404,503
19 Oct 26	75.81000 +0.51	76.52	74.44	74.44	278,985
16 Oct 26	75.30000 +0.43	76.10	74.45	75.26	247,124
15 Oct 26	74.87000 +2.52	75.10	72.51	73.00	460,653
14 Oct 26	72.35000 +0.23	72.80	71.71	72.36	167,769
13 Oct 26	72.12000 +1.41	72.45	71.08	71.15	442,920
12 Oct 26	70.71000 +0.62	71.31	70.50	70.57	195,549
09 Oct 26	70.09000 +0.41	71.00	69.48	69.69	279,057
08 Oct 26	69.68000 +0.68	69.81	68.63	68.63	465,584
07 Oct 26	69.00000 -0.60	70.34	68.81	69.60	442,322
06 Oct 26	69.60000 -1.46	70.78	68.91	70.69	364,551
05 Oct 26	71.06000 +0.87	71.60	69.72	69.97	312,141
02 Oct 26	70.19000 -0.79	71.33	69.95	70.93	457,841
01 Oct 26	70.98000 +2.95	74.20	70.35	71.91	725,947
30 Sep 26	68.03000 +0.41	68.75	67.29	67.68	492,133
29 Sep 26	67.62000 -0.09	67.72	67.07	67.36	502,693
28 Sep 26	67.71000 -0.06	67.80	66.52	67.06	357,676
25 Sep 26	67.77000 -0.37	68.16	67.40	67.88	309,902
24 Sep 26	68.14000 -0.99	69.65	67.70	69.05	313,922
23 Sep 26	69.13000 -0.35	69.73	69.09	69.52	466,760
22 Sep 26	69.48000 +0.06	70.36	68.47	70.36	421,331
21 Sep 26	69.42000 +0.05	69.85	68.95	69.83	364,429
18 Sep 26	69.37000 -1.78	71.68	69.32	71.68	465,815
17 Sep 26	71.15000 +0.25	71.82	70.88	71.25	241,907
16 Sep 26	70.90000 -1.22	71.69	70.77	71.26	243,922
15 Sep 26	72.12000 -0.79	73.32	71.75	71.75	258,873
14 Sep 26	72.91000 +2.70	73.31	70.76	71.52	395,373
11 Sep 26	70.21000 +1.15	70.32	69.26	69.61	281,033
10 Sep 26	69.06000 +0.21	69.79	68.69	68.89	488,416
09 Sep 26	68.85000 -1.80	70.35	68.36	70.25	525,890
08 Sep 26	70.65000 -3.00	72.95	70.51	72.77	528,739
04 Sep 26	73.65000 -1.19	74.15	72.83	73.74	501,724
03 Sep 26	74.84000 +1.99	75.30	73.70	73.89	321,145
02 Sep 26	72.85000 -0.87	74.35	72.82	73.31	277,405
01 Sep 26	73.72000 -1.53	75.42	73.18	74.83	376,692
31 Aug 26	75.25000 +0.48	75.77	73.82	74.21	413,614
28 Aug 26	74.77000 +0.26	75.51	74.44	74.85	342,123
27 Aug 26	74.51000 +1.27	75.18	73.08	73.62	362,207
26 Aug 26	73.24000 -1.26	73.82	72.46	73.75	249,244
25 Aug 26	74.50000 -0.32	74.75	74.06	74.35	259,222
24 Aug 26	74.82000 -0.16	75.33	74.38	74.85	277,794
21 Aug 26	74.98000 +0.72	75.58	74.07	74.15	195,649
20 Aug 26	74.26000 -0.67	75.38	73.95	74.93	231,705
19 Aug 26	74.93000 +1.99	75.88	72.93	72.99	341,115
18 Aug 26	72.94000 +0.47	73.94	72.94	73.25	298,542
17 Aug 26	72.47000 -0.94	72.89	72.17	72.89	303,938
14 Aug 26	73.41000 -1.35	74.83	73.30	74.49	218,123
13 Aug 26	74.76000 +0.80	74.76	72.95	74.11	417,205
12 Aug 26	73.96000 -0.90	74.71	73.04	73.51	321,672
11 Aug 26	74.86000 -0.39	75.71	74.47	75.00	391,009
10 Aug 26	75.25000 +0.51	75.39	73.97	73.97	301,204
07 Aug 26	74.74000 +0.57	74.95	73.57	74.27	446,086
06 Aug 26	74.17000 +1.56	74.27	71.67	71.73	389,375
05 Aug 26	72.61000 -1.80	75.27	72.55	74.88	462,323
04 Aug 26	74.41000 +1.40	74.57	71.29	72.16	609,959
03 Aug 26	73.01000 -0.14	75.32	72.80	73.76	417,888
31 Jul 26	73.15000 -0.09	73.61	71.79	71.87	396,513
30 Jul 26	73.24000 -1.26	74.89	72.29	73.30	627,544
29 Jul 26	74.50000 +3.10	75.32	70.98	70.98	1,584,758
28 Jul 26	71.40000 +1.93	72.79	70.12	70.65	755,984
27 Jul 26	69.47000 +3.04	70.06	67.20	67.56	490,325
24 Jul 26	66.43000 +2.64	66.89	64.31	64.77	335,090
23 Jul 26	63.79000 -1.88	64.52	63.15	64.30	445,520
22 Jul 26	65.67000 -0.97	67.55	65.57	67.52	313,063
21 Jul 26	66.64000 -1.61	68.01	66.51	66.89	346,439
20 Jul 26	68.25000 +0.13	68.79	67.03	67.54	292,987
17 Jul 26	68.12000 -0.02	68.65	67.39	68.07	732,897
16 Jul 26	68.14000 +2.24	68.19	66.04	66.50	362,957
15 Jul 26	65.90000 +0.34	66.84	65.85	66.29	238,040
14 Jul 26	65.56000 -2.19	66.52	64.23	65.00	443,222
13 Jul 26	67.75000 +0.69	68.60	67.28	67.28	377,682
10 Jul 26	67.06000 +0.17	68.59	66.90	67.93	462,960
09 Jul 26	66.89000 +0.59	66.98	64.69	64.99	283,527
08 Jul 26	66.30000 -1.18	66.94	65.75	66.94	446,461
07 Jul 26	67.48000 +1.13	68.70	67.33	67.65	374,277
06 Jul 26	66.35000 -0.13	66.58	65.08	66.02	355,868
02 Jul 26	66.48000 +1.01	67.25	65.26	65.79	532,269
01 Jul 26	65.47000 +0.90	66.78	64.75	65.00	270,517
30 Jun 26	64.57000 +0.84	64.69	62.86	63.21	383,987
29 Jun 26	63.73000 -0.73	65.50	62.96	64.59	556,972
26 Jun 26	64.46000 +2.22	64.47	62.25	62.43	436,820
25 Jun 26	62.24000 -0.85	63.38	60.95	62.53	643,422
24 Jun 26	63.09000 +0.79	63.95	62.01	62.08	1,022,968
23 Jun 26	62.30000 +0.97	63.08	62.30	62.80	710,723
22 Jun 26	61.33000 +0.05	63.56	60.69	60.69	597,574
18 Jun 26	61.28000 -4.79	62.69	59.63	61.76	902,172
17 Jun 26	66.07000 -0.77	67.30	65.65	66.18	445,161
16 Jun 26	66.84000 +1.06	67.63	65.66	65.66	458,083
15 Jun 26	65.78000 -0.91	67.50	65.51	66.58	378,552
12 Jun 26	66.69000 -0.23	67.50	66.04	66.70	265,053
11 Jun 26	66.92000 +0.07	67.31	65.71	66.19	447,948
10 Jun 26	66.85000 -0.30	67.68	65.81	66.45	348,063
09 Jun 26	67.15000 +0.58	67.86	65.90	65.92	343,925
08 Jun 26	66.57000 -0.71	67.69	66.15	66.79	355,922
05 Jun 26	67.28000 -0.15	68.83	66.67	68.08	383,228
04 Jun 26	67.43000 +1.18	68.46	66.48	68.07	371,210
03 Jun 26	66.25000 -3.09	68.36	66.16	67.91	381,279
02 Jun 26	69.34000 -1.82	69.96	68.59	69.89	392,403
01 Jun 26	71.16000 +1.38	71.78	69.62	70.15	475,036
29 May 26	69.78000 +2.15	70.43	67.57	68.10	322,904
28 May 26	67.63000 +0.59	67.94	66.62	67.09	320,972
27 May 26	67.04000 +0.10	68.29	66.60	66.60	397,681
26 May 26	66.94000 -0.03	67.64	66.22	66.75	359,038
22 May 26	66.97000 +0.96	67.56	66.25	66.25	368,907
21 May 26	66.01000 +0.61	66.03	63.97	64.94	464,081
20 May 26	65.40000 +0.71	65.62	62.74	63.95	369,867
19 May 26	64.69000 -0.39	66.85	64.53	65.40	525,135
18 May 26	65.08000 +1.97	65.25	62.19	62.72	328,808
15 May 26	63.11000 +0.80	63.66	62.25	62.81	429,836
14 May 26	62.31000 +0.29	63.58	61.67	62.14	579,986
13 May 26	62.02000 -1.17	63.24	60.80	62.50	627,402
12 May 26	63.19000 -2.27	65.31	62.90	64.32	609,307
11 May 26	65.46000 -2.75	68.25	65.02	67.52	532,330
08 May 26	68.21000 +0.12	68.27	66.03	67.82	313,853
07 May 26	68.09000 +1.42	69.57	66.76	67.06	495,811
06 May 26	66.67000 -0.29	67.25	65.83	66.71	312,337
05 May 26	66.96000 +0.44	67.04	65.58	66.00	374,918
04 May 26	66.52000 -0.06	67.90	65.63	66.23	478,683
01 May 26	66.58000 +1.14	67.34	66.12	66.19	547,943
30 Apr 26	65.44000 -0.15	65.48	63.50	64.58	747,190
29 Apr 26	65.59000 -7.92	73.02	61.90	72.99	1,916,470
28 Apr 26	73.51000 +0.04	74.99	73.29	74.24	601,392
27 Apr 26	73.47000 +0.77	73.85	72.33	72.33	363,657
24 Apr 26	72.70000 -0.31	73.13	71.93	72.93	333,862
23 Apr 26	73.01000 -3.37	75.07	71.96	74.61	504,822
22 Apr 26	76.38000 -0.42	77.73	76.05	76.93	400,844
21 Apr 26	76.80000 -0.14	78.60	76.71	77.50	757,010
20 Apr 26	76.94000 +0.71	77.39	75.80	75.99	456,549
17 Apr 26	76.23000 +0.96	77.81	75.91	75.91	555,396
16 Apr 26	75.27000 +1.20	76.17	74.72	74.97	376,471
15 Apr 26	74.07000 +0.57	74.86	73.77	74.28	299,740
14 Apr 26	73.50000 +0.09	74.75	73.36	73.64	384,342
13 Apr 26	73.41000 +3.65	73.44	69.50	70.05	425,038
10 Apr 26	69.76000 -0.54	71.42	69.40	70.41	486,456
09 Apr 26	70.30000 -1.68	71.81	69.65	71.45	434,519
08 Apr 26	71.98000 -0.70	74.67	71.87	73.92	410,569
07 Apr 26	72.68000 -0.88	73.56	71.91	73.34	249,948
06 Apr 26	73.56000 -0.42	74.44	73.42	73.75	281,038
02 Apr 26	73.98000 +1.71	74.22	71.17	72.27	373,535
01 Apr 26	72.27000 -0.83	73.32	71.08	73.32	477,735
31 Mar 26	73.10000 +0.52	73.77	72.28	72.90	428,377
30 Mar 26	72.58000 +1.53	72.68	70.96	71.56	435,049
27 Mar 26	71.05000 -1.73	72.29	70.78	72.23	335,078
26 Mar 26	72.78000 +0.34	73.95	72.13	72.13	316,034
25 Mar 26	72.44000 +0.55	73.03	71.77	72.49	357,364
24 Mar 26	71.89000 -2.03	73.33	71.68	73.25	438,319
23 Mar 26	73.92000 +1.12	74.46	72.79	73.12	622,734
20 Mar 26	72.80000 +0.90	73.07	70.90	71.62	426,578
19 Mar 26	71.90000 +0.39	73.06	71.21	71.21	362,461
18 Mar 26	71.51000 -0.37	72.50	71.30	71.41	241,421
17 Mar 26	71.88000 -0.29	73.35	71.64	72.28	329,564
16 Mar 26	72.17000 +0.57	72.70	71.00	71.66	333,041
13 Mar 26	71.60000 -0.47	72.49	70.96	72.25	262,411
12 Mar 26	72.07000 -0.97	74.25	72.03	73.89	435,168
11 Mar 26	73.04000 -1.09	74.75	72.30	74.35	439,088
10 Mar 26	74.13000 -1.62	75.67	73.03	75.67	339,280
09 Mar 26	75.75000 -0.30	76.22	74.07	75.44	467,329
06 Mar 26	76.05000 +0.92	76.17	73.82	75.07	586,588
05 Mar 26	75.13000 +2.12	75.37	72.68	73.43	391,763
04 Mar 26	73.01000 -0.25	73.75	72.67	72.89	330,115
03 Mar 26	73.26000 +0.88	73.91	70.70	71.46	412,598
02 Mar 26	72.38000 -0.98	72.84	71.41	71.58	522,779
27 Feb 26	73.36000 +0.14	74.14	72.30	72.61	428,712
26 Feb 26	73.22000 +2.29	73.42	71.45	71.80	445,289
25 Feb 26	70.93000 +0.33	71.29	69.96	70.57	408,684
24 Feb 26	70.60000 -0.70	72.26	70.54	70.97	463,554
23 Feb 26	71.30000 -3.02	73.85	71.17	73.81	507,274
20 Feb 26	74.32000 +0.59	74.95	73.32	73.90	706,010
19 Feb 26	73.73000 -0.15	74.18	71.94	73.22	463,746
18 Feb 26	73.88000 +0.50	74.35	72.33	73.41	443,948
17 Feb 26	73.38000 -1.15	74.94	72.97	73.98	772,843
13 Feb 26	74.53000 -0.67	76.45	73.85	75.34	667,306
12 Feb 26	75.20000 -0.20	75.68	72.64	74.99	817,405
11 Feb 26	75.40000 -5.54	81.08	75.37	81.00	715,352
10 Feb 26	80.94000 -0.12	81.86	80.19	81.26	787,605
09 Feb 26	81.06000 -1.67	82.55	80.93	82.05	498,770
06 Feb 26	82.73000 +0.07	83.74	81.97	82.50	382,697
05 Feb 26	82.66000 -0.05	83.55	81.82	82.67	718,748
04 Feb 26	82.71000 +3.06	82.96	79.15	79.16	681,695
03 Feb 26	79.65000 -6.97	85.17	77.86	85.15	818,515
02 Feb 26	86.62000 +0.84	87.05	85.26	85.66	502,258
30 Jan 26	85.78000 +0.08	86.35	84.50	84.50	430,741
29 Jan 26	85.70000 -0.65	87.57	84.90	87.00	737,292
28 Jan 26	86.35000 -1.88	93.66	83.75	91.57	881,410
27 Jan 26	88.23000 -0.96	89.55	88.22	88.93	420,570
26 Jan 26	89.19000 -0.17	90.00	88.69	90.00	306,534
23 Jan 26	89.36000 +1.03	89.43	88.18	88.18	283,384
22 Jan 26	88.33000 +0.38	89.13	88.04	88.24	245,156
21 Jan 26	87.95000 +0.63	88.70	87.08	87.84	378,528
20 Jan 26	87.32000 -4.48	91.46	87.00	91.41	444,895
16 Jan 26	91.80000 -0.84	92.63	90.95	92.37	284,722
15 Jan 26	92.64000 -2.04	94.84	92.61	94.59	207,843
14 Jan 26	94.68000 +0.79	94.87	93.78	93.90	295,071
13 Jan 26	93.89000 -0.92	95.00	93.20	95.00	241,783
12 Jan 26	94.81000 +0.99	94.98	92.90	93.62	164,589
09 Jan 26	93.82000 -0.59	95.20	93.44	94.78	306,813
08 Jan 26	94.41000 +2.42	95.15	91.61	91.61	305,173
07 Jan 26	91.99000 -0.83	93.49	91.58	93.00	275,230
06 Jan 26	92.82000 +1.79	93.05	90.81	90.83	183,224
05 Jan 26	91.03000 -0.11	93.06	90.64	90.89	295,631
02 Jan 26	91.14000 -1.16	92.39	90.63	92.15	287,019
31 Dec 25	92.30000 -0.68	93.22	92.28	92.76	208,284
30 Dec 25	92.98000 -0.83	93.93	92.84	93.20	190,290
29 Dec 25	93.81000 -0.03	94.52	93.60	93.60	206,054
26 Dec 25	93.84000 +0.01	94.28	93.10	94.00	161,447
24 Dec 25	93.83000 +0.41	94.24	93.07	93.07	136,937
23 Dec 25	93.42000 +0.20	93.70	92.62	93.22	283,338
22 Dec 25	93.22000 +0.58	93.55	92.01	92.46	255,356
19 Dec 25	92.64000 +0.39	92.97	91.95	92.00	283,839
18 Dec 25	92.25000 -0.04	93.01	91.49	91.93	303,195
17 Dec 25	92.29000 +1.38	92.83	90.67	90.67	329,717
16 Dec 25	90.91000 -0.07	91.57	89.85	90.98	315,667
15 Dec 25	90.98000 +0.22	91.16	88.10	90.01	320,959
12 Dec 25	90.76000 +0.50	90.93	89.69	90.42	278,870
11 Dec 25	90.26000 +0.13	92.32	90.06	90.33	322,200
10 Dec 25	90.13000 -0.07	90.48	89.13	90.24	346,065
09 Dec 25	90.20000 -0.43	91.84	90.19	90.64	303,860
08 Dec 25	90.63000 -1.63	92.01	90.28	92.00	357,122
05 Dec 25	92.26000 +0.77	92.97	91.43	91.47	488,289
04 Dec 25	91.49000 +1.98	92.39	89.73	89.77	470,001
03 Dec 25	89.51000 +0.74	89.75	88.23	88.66	207,255
02 Dec 25	88.77000 +0.50	89.28	87.95	88.76	206,493
01 Dec 25	88.27000 -0.26	89.26	88.26	88.59	278,380
28 Nov 25	88.53000 +0.14	88.94	87.92	87.92	134,436
26 Nov 25	88.39000 -0.80	89.50	88.35	89.50	211,636
25 Nov 25	89.19000 +1.29	89.40	87.95	87.95	277,934
24 Nov 25	87.90000 +0.23	88.75	87.30	87.42	541,052
21 Nov 25	87.67000 +1.64	88.47	85.83	85.98	325,243
20 Nov 25	86.03000 -0.49	87.50	85.69	86.90	226,021
19 Nov 25	86.52000 +0.45	86.75	85.37	85.81	257,303
18 Nov 25	86.07000 -0.04	86.16	85.30	85.81	297,937
17 Nov 25	86.11000 -0.74	87.03	85.61	86.71	295,933
14 Nov 25	86.85000 -0.90	87.69	86.14	87.41	323,666
13 Nov 25	87.75000 +0.31	87.95	86.88	87.27	229,359
12 Nov 25	87.44000 +0.69	88.04	86.39	86.68	343,756
11 Nov 25	86.75000 +1.04	86.81	85.29	85.77	210,292
10 Nov 25	85.71000 -0.47	86.00	84.00	85.72	362,700
07 Nov 25	86.18000 +1.37	86.30	84.24	84.78	510,745
06 Nov 25	84.81000 -4.79	89.50	84.42	89.50	428,259
05 Nov 25	89.60000 +4.23	89.73	85.58	85.95	497,388
04 Nov 25	85.37000 -1.25	86.86	85.16	86.56	466,037
03 Nov 25	86.62000 -0.38	86.89	85.88	86.68	352,695
31 Oct 25	87.00000 -0.10	87.47	86.54	86.70	326,673
30 Oct 25	87.10000 +1.15	87.40	85.36	85.69	385,876
29 Oct 25	85.95000 -2.22	88.12	85.94	88.12	504,037
28 Oct 25	88.17000 +0.19	88.44	87.47	87.71	193,863
27 Oct 25	87.98000 +0.66	88.06	87.01	87.40	257,704
24 Oct 25	87.32000 -0.95	88.41	87.17	88.41	157,549
23 Oct 25	88.27000 +0.61	88.27	86.91	87.32	246,948
22 Oct 25	87.66000 +0.39	87.88	86.80	87.26	340,640
21 Oct 25	87.27000 +0.20	87.43	86.58	87.01	309,446
20 Oct 25	87.07000 -0.03	87.70	86.63	87.03	246,754
17 Oct 25	87.10000 +0.02	87.44	86.34	86.34	280,794
16 Oct 25	87.08000 +0.59	87.68	85.90	86.60	378,772
15 Oct 25	86.49000 -3.66	90.44	86.46	90.22	398,006
14 Oct 25	90.15000 +0.68	90.19	88.36	88.68	232,034
13 Oct 25	89.47000 +0.67	89.53	88.32	88.87	134,302
10 Oct 25	88.80000 -1.78	91.00	88.54	90.65	244,984
09 Oct 25	90.58000 -0.44	91.00	89.55	91.00	192,449
08 Oct 25	91.02000 +0.46	91.04	90.31	90.83	176,976
07 Oct 25	90.56000 -0.54	91.34	90.44	91.34	182,195
06 Oct 25	91.10000 -0.55	91.90	90.55	91.85	223,927
03 Oct 25	91.65000 +1.39	91.86	90.39	90.39	226,197
02 Oct 25	90.26000 +0.28	90.26	89.11	89.98	258,939
01 Oct 25	89.98000 +0.85	90.67	89.08	89.08	424,250
30 Sep 25	89.13000 +0.20	89.21	88.64	88.69	354,840
29 Sep 25	88.93000 +0.79	89.29	88.27	88.68	443,329
26 Sep 25	88.14000 -0.24	88.50	87.26	88.30	675,055
25 Sep 25	88.38000 -3.35	91.49	88.23	91.49	415,292
24 Sep 25	91.73000 +0.88	91.88	90.31	90.73	243,949
23 Sep 25	90.85000 -2.64	93.63	90.67	93.62	331,128
22 Sep 25	93.49000 +0.88	93.98	92.33	92.51	149,234
19 Sep 25	92.61000 +0.35	93.97	92.25	93.97	259,258
18 Sep 25	92.26000 -0.18	93.10	92.07	92.39	246,156
17 Sep 25	92.44000 -1.36	94.69	92.38	93.99	179,731
16 Sep 25	93.80000 +0.72	94.00	92.97	93.16	193,281
15 Sep 25	93.08000 -0.24	93.92	92.58	93.92	306,944
12 Sep 25	93.32000 -0.94	94.17	93.32	94.14	199,505
11 Sep 25	94.26000 +1.46	94.26	92.21	93.08	321,182
10 Sep 25	92.80000 -2.77	95.87	92.58	95.35	291,692
09 Sep 25	95.57000 -0.97	96.65	95.57	96.61	214,154
08 Sep 25	96.54000 -0.19	97.11	96.02	96.92	241,590
05 Sep 25	96.73000 +1.44	97.50	95.70	95.70	183,203
04 Sep 25	95.29000 -1.14	96.99	95.28	96.43	375,222
03 Sep 25	96.43000 -0.24	96.89	96.17	96.66	227,755
02 Sep 25	96.67000 -0.51	96.80	95.50	96.00	290,175
29 Aug 25	97.18000 +0.76	97.42	96.11	96.45	241,833
28 Aug 25	96.42000 -0.06	96.88	96.20	96.50	336,270
27 Aug 25	96.48000 +1.32	96.64	95.34	95.40	226,197
26 Aug 25	95.16000 -0.56	96.20	95.10	95.58	386,109
25 Aug 25	95.72000 -1.24	97.21	95.16	97.08	324,913
22 Aug 25	96.96000 +2.12	97.55	94.82	95.29	369,690
21 Aug 25	94.84000 +0.06	94.87	93.78	94.58	271,924
20 Aug 25	94.78000 -0.36	95.71	94.40	95.50	387,150
19 Aug 25	95.14000 +1.05	95.31	94.14	94.37	330,642
18 Aug 25	94.09000 +0.11	94.50	93.85	93.96	255,890
15 Aug 25	93.98000 +0.14	94.82	93.58	93.66	336,945
14 Aug 25	93.84000 -1.82	95.34	93.59	95.17	422,864
13 Aug 25	95.66000 +1.67	95.98	93.20	94.00	656,471
12 Aug 25	93.99000 -1.15	95.50	93.93	94.93	449,632
11 Aug 25	95.14000 -0.79	96.34	94.85	95.59	297,410
08 Aug 25	95.93000 +0.78	96.34	95.13	95.29	274,106
07 Aug 25	95.15000 -1.43	97.33	94.48	97.22	317,526
06 Aug 25	96.58000 -0.95	98.19	96.49	98.19	282,423
05 Aug 25	97.53000 +0.56	98.13	96.19	96.75	483,064
04 Aug 25	96.97000 +1.49	96.97	95.35	95.84	244,492
01 Aug 25	95.48000 -0.95	96.84	95.25	96.84	324,095
31 Jul 25	96.43000 -0.64	97.75	96.10	96.77	478,434
30 Jul 25	97.07000 -2.84	103.04	96.57	100.54	770,074
29 Jul 25	99.91000 +0.06	100.15	99.42	100.15	427,016
28 Jul 25	99.85000 -1.26	101.20	99.67	101.13	293,096
25 Jul 25	101.11000 -0.40	101.21	100.50	100.72	203,952
24 Jul 25	101.51000 -0.79	102.45	101.30	101.80	375,089
23 Jul 25	102.30000 +1.01	102.45	101.29	101.74	224,199
22 Jul 25	101.29000 +0.96	101.37	100.18	100.18	198,352
21 Jul 25	100.33000 +0.82	100.71	99.30	99.70	336,417
18 Jul 25	99.51000 -0.91	101.05	99.41	101.05	294,466
17 Jul 25	100.42000 -0.60	101.17	100.01	100.84	259,821
16 Jul 25	101.02000 +0.82	101.15	100.25	100.25	186,837
15 Jul 25	100.20000 -0.91	101.52	100.15	101.39	242,518
14 Jul 25	101.11000 +0.54	101.51	100.43	100.59	200,984
11 Jul 25	100.57000 -1.80	102.12	100.57	101.86	251,939
10 Jul 25	102.37000 -0.42	102.96	101.36	102.49	248,083
09 Jul 25	102.79000 -0.66	103.92	102.56	103.55	305,921
08 Jul 25	103.45000 -0.80	104.70	103.21	104.44	293,156
07 Jul 25	104.25000 -1.94	106.00	104.13	105.79	290,769
03 Jul 25	106.19000 +0.93	106.45	105.10	105.10	96,405
02 Jul 25	105.26000 -0.60	105.56	103.97	105.28	168,926
01 Jul 25	105.86000 +1.03	106.68	104.38	104.38	165,873
30 Jun 25	104.83000 +1.50	105.00	103.83	104.10	237,403
27 Jun 25	103.33000 -0.75	104.10	102.35	104.10	360,807
26 Jun 25	104.08000 +0.58	104.37	103.61	104.00	289,341
25 Jun 25	103.50000 -2.03	105.99	103.24	105.77	290,543
24 Jun 25	105.53000 -0.54	106.62	105.48	106.62	257,530
23 Jun 25	106.07000 +0.73	106.32	104.67	105.05	236,564
20 Jun 25	105.34000 -1.96	108.09	105.12	107.13	363,191
18 Jun 25	107.30000 -0.55	108.28	107.30	108.17	182,558
17 Jun 25	107.85000 -1.15	109.06	107.64	108.43	146,093
16 Jun 25	109.00000 +0.81	110.00	108.60	108.69	182,023
13 Jun 25	108.19000 -1.40	110.01	108.14	109.18	218,027
12 Jun 25	109.59000 +0.85	110.07	108.63	109.18	321,574
11 Jun 25	108.74000 +0.02	109.56	108.44	108.94	203,687
10 Jun 25	108.72000 +0.77	109.33	107.81	108.25	245,824
09 Jun 25	107.95000 +0.11	108.42	106.96	107.90	222,435
06 Jun 25	107.84000 +0.19	108.38	107.27	108.11	137,373
05 Jun 25	107.65000 -0.12	108.45	107.28	108.31	200,671
04 Jun 25	107.77000 +1.91	108.34	106.04	106.46	250,785
03 Jun 25	105.86000 -1.71	107.93	105.45	107.22	350,121
02 Jun 25	107.57000 +0.01	107.87	106.54	106.90	313,002
30 May 25	107.56000 -0.08	107.68	106.55	107.13	212,269
29 May 25	107.64000 +0.54	108.03	107.06	107.35	183,549
28 May 25	107.10000 -1.17	108.44	106.89	107.89	191,922
27 May 25	108.27000 +1.91	108.55	107.21	107.21	250,876
23 May 25	106.36000 -0.35	107.03	105.70	106.25	257,431
22 May 25	106.71000 -0.88	107.53	106.61	107.27	176,960
21 May 25	107.59000 -0.66	108.84	107.51	108.00	204,955
20 May 25	108.25000 +0.17	109.29	107.86	108.25	176,961
19 May 25	108.08000 -0.18	108.49	107.64	107.90	88,238
16 May 25	108.26000 +0.35	108.46	106.79	106.79	212,292
15 May 25	107.91000 +1.08	108.17	107.00	107.00	158,919
14 May 25	106.83000 -0.73	107.25	106.09	107.25	189,892
13 May 25	107.56000 -0.33	109.00	107.56	107.83	248,904
12 May 25	107.89000 +1.94	108.25	106.86	107.52	229,085
09 May 25	105.95000 -0.28	107.08	105.81	107.08	168,047
08 May 25	106.23000 +0.23	107.10	105.54	106.03	225,894
07 May 25	106.00000 +1.15	106.54	104.85	105.15	165,748
06 May 25	104.85000 -0.26	105.45	104.41	104.87	174,911
05 May 25	105.11000 +0.19	105.76	104.51	104.70	150,414
02 May 25	104.92000 +0.55	105.52	103.86	105.00	302,491
01 May 25	104.37000 -1.69	106.84	104.25	106.28	364,402
30 Apr 25	106.06000 -0.99	108.01	104.17	104.17	501,323
29 Apr 25	107.05000 +1.14	107.60	105.32	105.73	556,536
28 Apr 25	105.91000 +0.44	107.56	105.53	105.56	235,875
25 Apr 25	105.47000 -0.09	106.65	105.29	105.56	279,586
24 Apr 25	105.56000 +1.05	106.30	103.64	104.98	285,630
23 Apr 25	104.51000 -1.25	108.02	104.25	107.17	323,234
22 Apr 25	105.76000 +1.53	106.38	104.55	105.20	202,066
21 Apr 25	104.23000 -1.00	105.08	103.63	105.08	196,354
17 Apr 25	105.23000 +1.07	106.04	104.03	104.03	309,300
16 Apr 25	104.16000 +1.00	104.60	102.63	103.32	366,184
15 Apr 25	103.16000 +0.10	104.28	102.36	103.11	202,730
14 Apr 25	103.06000 +1.23	103.88	102.05	102.96	258,798
11 Apr 25	101.83000 +3.62	102.11	98.18	98.42	410,299
10 Apr 25	98.21000 -3.67	100.96	95.87	100.96	452,347
09 Apr 25	101.88000 +5.38	101.99	95.38	95.72	447,508
08 Apr 25	96.50000 -0.42	99.87	95.54	99.82	475,001
07 Apr 25	96.92000 +0.45	99.19	92.85	93.66	799,451
04 Apr 25	96.47000 -3.87	100.17	95.75	98.40	428,289
03 Apr 25	100.34000 -1.76	102.96	100.03	100.08	367,032
02 Apr 25	102.10000 +1.31	102.11	99.86	100.02	480,279
01 Apr 25	100.79000 +0.96	101.31	98.51	99.57	380,244
31 Mar 25	99.83000 +1.71	100.09	96.75	97.02	294,771
28 Mar 25	98.12000 -1.14	99.25	97.54	98.74	164,945
27 Mar 25	99.26000 -0.92	99.83	98.56	99.70	197,149
26 Mar 25	100.18000 -0.93	101.58	99.91	101.29	208,076
25 Mar 25	101.11000 +1.01	101.67	100.24	100.46	241,183
24 Mar 25	100.10000 +1.36	100.86	99.00	99.51	343,489
21 Mar 25	98.74000 +0.01	99.03	97.62	98.18	335,121
20 Mar 25	98.73000 -4.79	102.19	97.46	102.19	597,206
19 Mar 25	103.52000 +0.16	103.95	102.58	103.44	245,156
18 Mar 25	103.36000 -0.80	103.91	102.38	103.85	252,929
17 Mar 25	104.16000 +1.19	104.59	102.77	103.00	242,712
14 Mar 25	102.97000 +2.45	103.12	100.69	100.91	210,352
13 Mar 25	100.52000 -3.28	103.67	100.43	103.10	363,972
12 Mar 25	103.80000 -0.02	105.04	102.99	104.19	317,508
11 Mar 25	103.82000 -0.57	104.49	102.64	104.10	290,634
10 Mar 25	104.39000 -0.39	104.92	103.66	103.95	329,107
07 Mar 25	104.78000 +1.26	105.23	102.63	103.13	339,379
06 Mar 25	103.52000 -0.23	105.04	102.86	103.12	330,791
05 Mar 25	103.75000 +1.06	104.11	102.65	103.08	373,406
04 Mar 25	102.69000 -0.55	103.94	100.71	102.38	500,256
03 Mar 25	103.24000 -0.38	105.26	102.26	104.18	429,839
28 Feb 25	103.62000 -6.67	110.64	102.93	110.64	1,077,875
27 Feb 25	110.29000 -1.69	112.05	110.22	112.05	161,128
26 Feb 25	111.98000 -1.27	113.63	111.33	113.63	275,921
25 Feb 25	113.25000 +0.95	113.87	111.74	112.50	234,822
24 Feb 25	112.30000 -0.24	113.76	111.56	112.72	230,740
21 Feb 25	112.54000 -4.78	117.08	112.46	116.98	493,176
20 Feb 25	117.32000 -1.24	118.61	116.93	118.32	226,828
19 Feb 25	118.56000 -1.45	119.47	117.68	119.47	247,667
18 Feb 25	120.01000 -0.31	120.12	119.14	120.00	272,262
14 Feb 25	120.32000 -2.11	122.59	120.21	122.51	207,297
13 Feb 25	122.43000 +1.78	122.79	120.66	120.85	377,987
12 Feb 25	120.65000 -0.13	121.21	119.50	119.80	215,167
11 Feb 25	120.78000 +0.02	121.09	119.73	120.15	266,915
10 Feb 25	120.76000 +1.73	121.04	118.73	118.80	210,633
07 Feb 25	119.03000 -0.15	120.00	117.75	119.70	306,018
06 Feb 25	119.18000 -0.99	120.14	117.99	120.00	191,564
05 Feb 25	120.17000 +2.07	120.24	118.15	118.25	142,223
04 Feb 25	118.10000 -0.05	119.15	117.47	118.28	253,999
03 Feb 25	118.15000 +0.33	119.11	114.24	114.78	307,503
31 Jan 25	117.82000 -1.19	121.17	117.71	118.63	376,125
30 Jan 25	119.01000 +4.47	121.55	115.18	115.18	459,084
29 Jan 25	114.54000 +0.09	116.73	112.11	114.15	327,299
28 Jan 25	114.45000 +1.21	114.78	112.97	113.00	243,924
27 Jan 25	113.24000 +1.27	113.56	110.93	111.80	141,427
24 Jan 25	111.97000 +0.36	112.51	111.41	111.41	195,757
23 Jan 25	111.61000 +0.24	112.12	111.02	111.37	193,351
22 Jan 25	111.37000 +0.89	111.71	110.29	110.67	184,791
21 Jan 25	110.48000 +1.99	111.00	108.49	108.49	169,464
17 Jan 25	108.49000 -0.26	109.30	108.26	109.23	138,776
16 Jan 25	108.75000 +0.37	109.18	107.80	108.52	111,897
15 Jan 25	108.38000 +0.84	108.79	107.66	108.79	112,659
14 Jan 25	107.54000 -0.33	108.65	106.75	107.90	134,643
13 Jan 25	107.87000 +0.15	107.98	106.34	106.96	157,611
10 Jan 25	107.72000 -1.40	108.60	106.60	107.75	221,867
08 Jan 25	109.12000 +0.86	109.28	106.98	108.16	129,203
07 Jan 25	108.26000 -0.85	110.52	107.54	109.57	139,900
06 Jan 25	109.11000 -0.65	110.85	108.28	109.85	188,414
03 Jan 25	109.76000 +0.58	110.04	108.96	109.64	107,957
02 Jan 25	109.18000 -0.14	110.05	108.71	109.14	130,369
31 Dec 24	109.32000 +0.02	109.64	108.91	109.29	101,533
30 Dec 24	109.30000 -0.57	109.93	108.00	108.41	102,908
27 Dec 24	109.87000 -0.47	110.44	108.86	110.15	208,151
26 Dec 24	110.34000 +0.02	110.73	109.74	109.80	37,279
24 Dec 24	110.32000 +0.78	110.44	109.26	109.60	75,743
23 Dec 24	109.54000 +0.10	109.73	108.58	108.93	103,338
20 Dec 24	109.44000 +0.42	110.27	108.12	108.12	182,580
19 Dec 24	109.02000 +2.02	109.60	107.78	108.00	198,494
18 Dec 24	107.00000 -2.82	109.93	106.34	109.49	261,936
17 Dec 24	109.82000 -0.39	111.33	109.50	109.95	148,244
16 Dec 24	110.21000 -2.40	112.68	109.76	112.33	228,884
13 Dec 24	112.61000 +0.30	113.01	112.32	112.34	184,642
12 Dec 24	112.31000 -2.36	114.31	112.19	114.29	133,045
11 Dec 24	114.67000 +0.52	114.95	114.00	114.13	85,344
10 Dec 24	114.15000 +0.41	114.27	113.22	113.45	225,677
09 Dec 24	113.74000 +0.98	114.75	112.68	112.74	140,897
06 Dec 24	112.76000 -0.63	114.01	112.47	113.60	76,779
05 Dec 24	113.39000 +0.36	113.95	112.74	113.05	92,096
04 Dec 24	113.03000 +0.96	113.81	111.72	112.00	105,203
03 Dec 24	112.07000 -0.47	112.88	111.02	112.40	136,575
02 Dec 24	112.54000 +0.12	113.33	111.57	112.00	142,922
29 Nov 24	112.42000 -0.17	112.81	112.12	112.29	57,558
27 Nov 24	112.59000 +0.87	113.31	111.96	112.01	103,260
26 Nov 24	111.72000 -0.88	112.06	110.61	111.68	145,198
25 Nov 24	112.60000 +1.00	112.95	111.43	112.00	170,982
22 Nov 24	111.60000 -0.37	112.33	110.94	111.93	96,194
21 Nov 24	111.97000 +2.10	112.00	109.66	110.40	156,241
20 Nov 24	109.87000 +0.20	110.00	108.39	109.54	127,930
19 Nov 24	109.67000 +0.10	110.42	108.50	108.55	165,383
18 Nov 24	109.57000 +2.18	109.79	106.95	106.95	195,223
15 Nov 24	107.39000 +0.31	107.70	106.13	106.57	178,415
14 Nov 24	107.08000 -5.05	112.89	105.55	112.18	456,752
13 Nov 24	112.13000 -0.02	112.30	111.15	111.47	116,495
12 Nov 24	112.15000 +0.30	112.40	111.32	111.52	139,322
11 Nov 24	111.85000 +0.70	112.70	110.87	110.87	104,314
08 Nov 24	111.15000 -1.37	112.43	110.81	111.91	94,864
07 Nov 24	112.52000 +0.03	113.97	112.06	113.07	153,411
06 Nov 24	112.49000 -0.30	114.57	111.14	112.08	186,358
05 Nov 24	112.79000 +0.88	113.32	111.85	111.96	112,750
04 Nov 24	111.91000 +0.46	112.39	111.42	111.42	118,397
01 Nov 24	111.45000 +0.74	111.63	110.44	111.13	95,466
31 Oct 24	110.71000 -1.99	112.55	109.98	112.00	186,135
30 Oct 24	112.70000 -1.43	114.28	112.48	113.78	120,486
29 Oct 24	114.13000 +0.25	114.20	113.06	113.74	95,005
28 Oct 24	113.88000 +0.77	114.54	113.50	113.50	104,779
25 Oct 24	113.11000 -1.17	114.93	113.06	114.66	76,571
24 Oct 24	114.28000 +0.31	114.79	113.45	113.75	110,852
23 Oct 24	113.97000 +0.09	114.40	113.12	113.75	122,972
22 Oct 24	113.88000 -0.61	114.50	112.36	114.09	139,450
21 Oct 24	114.49000 -1.76	116.19	114.46	115.76	97,308
18 Oct 24	116.25000 +0.48	116.39	115.54	115.58	59,378
17 Oct 24	115.77000 +1.06	115.82	114.35	114.35	79,116
16 Oct 24	114.71000 -0.72	115.41	114.37	115.09	76,576
15 Oct 24	115.43000 -0.04	115.81	114.99	115.81	155,195
14 Oct 24	115.47000 +0.17	115.76	114.98	115.49	27,813
11 Oct 24	115.30000 +0.91	115.77	113.93	114.28	107,621
10 Oct 24	114.39000 -1.38	115.17	113.76	114.89	61,489
09 Oct 24	115.77000 +1.32	115.83	114.17	114.17	110,039
08 Oct 24	114.45000 +1.09	114.67	113.21	113.40	68,418
07 Oct 24	113.36000 -1.63	114.52	113.07	114.28	104,793
04 Oct 24	114.99000 -1.04	116.43	114.71	115.79	114,154
03 Oct 24	116.03000 +0.90	116.20	113.76	114.95	161,351
02 Oct 24	115.13000 +0.81	115.89	113.73	113.73	119,091
01 Oct 24	114.32000 -0.64	115.28	113.40	115.00	93,410
30 Sep 24	114.96000 +0.74	115.28	113.01	114.06	83,920
27 Sep 24	114.22000 -2.18	116.67	114.20	116.67	86,629
26 Sep 24	116.40000 +2.58	116.60	114.87	115.21	107,183
25 Sep 24	113.82000 -0.71	115.30	113.81	114.28	64,369
24 Sep 24	114.53000 +1.02	114.63	113.15	113.78	114,448
23 Sep 24	113.51000 +0.75	113.56	112.33	112.94	66,971
20 Sep 24	112.76000 -1.07	113.72	112.11	113.46	183,289
19 Sep 24	113.83000 +0.93	114.64	113.53	114.26	98,214
18 Sep 24	112.90000 -1.75	114.56	112.56	114.30	111,229
17 Sep 24	114.65000 -1.35	116.50	114.07	116.04	131,410
16 Sep 24	116.00000 +0.43	116.59	115.10	115.65	117,100
13 Sep 24	115.57000 +0.48	116.06	114.79	114.79	82,075
12 Sep 24	115.09000 +0.20	115.36	114.38	114.54	65,431
11 Sep 24	114.89000 +1.01	115.27	112.99	113.91	148,036
10 Sep 24	113.88000 +0.62	113.97	112.39	113.52	97,543
09 Sep 24	113.26000 +1.28	113.80	112.03	112.10	147,887
06 Sep 24	111.98000 -0.33	113.79	111.39	112.36	86,288
05 Sep 24	112.31000 -0.81	113.50	112.10	112.69	81,428
04 Sep 24	113.12000 +1.22	113.51	110.91	111.15	89,198
03 Sep 24	111.90000 -0.73	112.91	111.35	111.52	209,430
30 Aug 24	112.63000 +1.20	112.83	109.84	110.98	194,877
29 Aug 24	111.43000 +0.67	112.71	111.25	111.42	89,590
28 Aug 24	110.76000 -0.45	111.55	109.75	111.20	144,195
27 Aug 24	111.21000 +1.53	111.68	109.25	109.49	116,670
26 Aug 24	109.68000 +0.15	109.99	109.21	109.23	102,917
23 Aug 24	109.53000 +0.90	109.80	108.56	109.18	90,669
22 Aug 24	108.63000 -1.65	110.62	108.61	109.98	128,773
21 Aug 24	110.28000 +1.00	110.62	109.31	109.61	101,130
20 Aug 24	109.28000 -0.01	109.64	108.88	109.34	63,752
19 Aug 24	109.29000 +0.51	110.20	108.34	108.60	97,188
16 Aug 24	108.78000 -0.09	109.22	108.43	108.55	121,584
15 Aug 24	108.87000 +1.13	108.94	107.92	108.10	103,426
14 Aug 24	107.74000 +0.44	108.51	106.76	107.43	130,038
13 Aug 24	107.30000 +1.41	107.65	105.78	106.63	105,218
12 Aug 24	105.89000 -0.94	107.04	105.77	106.41	129,617
09 Aug 24	106.83000 +1.72	107.00	104.64	105.27	183,931
08 Aug 24	105.11000 -0.68	107.00	104.06	106.33	285,008
07 Aug 24	105.79000 +0.78	107.18	104.90	106.37	235,828
06 Aug 24	105.01000 -1.24	106.85	104.89	106.50	192,470
05 Aug 24	106.25000 -2.66	106.81	101.87	103.00	145,822
02 Aug 24	108.91000 -2.60	110.62	108.23	110.00	123,021
01 Aug 24	111.51000 -2.46	114.13	111.26	113.02	206,634
31 Jul 24	113.97000 +5.25	114.74	106.81	107.86	297,099
30 Jul 24	108.72000 +0.69	109.07	108.12	108.12	137,597
29 Jul 24	108.03000 -0.82	108.84	107.61	108.84	116,496
26 Jul 24	108.85000 +0.97	109.72	108.24	108.81	152,537
25 Jul 24	107.88000 +0.79	108.93	106.51	107.03	145,764
24 Jul 24	107.09000 -0.41	108.43	106.53	106.92	127,628
23 Jul 24	107.50000 +0.00	108.13	107.16	107.46	83,845
22 Jul 24	107.50000 +1.63	107.64	106.24	106.40	99,869
19 Jul 24	105.87000 -0.58	106.56	105.58	105.86	95,632
18 Jul 24	106.45000 -0.52	107.94	106.11	106.71	118,927
17 Jul 24	106.97000 -0.30	107.57	106.60	106.83	88,500
16 Jul 24	107.27000 +2.34	107.51	105.15	105.65	97,419
15 Jul 24	104.93000 -0.95	105.78	104.75	105.54	104,931
12 Jul 24	105.88000 +1.25	106.73	104.42	105.16	135,876
11 Jul 24	104.63000 +1.77	105.00	103.00	103.00	149,522
10 Jul 24	102.86000 +1.35	103.00	101.70	101.78	189,043
09 Jul 24	101.51000 +0.06	102.14	100.25	101.63	90,321
08 Jul 24	101.45000 +0.04	101.71	100.64	101.41	102,582
05 Jul 24	101.41000 -0.78	102.44	101.41	101.50	114,559
03 Jul 24	102.19000 +0.81	102.90	101.66	101.66	126,593
02 Jul 24	101.38000 +2.36	102.64	99.01	99.19	149,353
01 Jul 24	99.02000 -0.79	100.52	99.02	99.53	67,796
28 Jun 24	99.81000 -0.55	100.92	99.35	100.27	207,905
27 Jun 24	100.36000 +0.15	100.95	99.29	100.76	125,748
26 Jun 24	100.21000 -1.52	101.54	99.81	101.15	140,908
25 Jun 24	101.73000 +2.18	101.89	99.14	100.00	157,157
24 Jun 24	99.55000 +0.37	100.20	98.63	99.00	123,402
21 Jun 24	99.18000 -0.65	99.64	98.04	99.26	134,831
20 Jun 24	99.83000 +1.06	100.27	98.30	98.54	131,390
18 Jun 24	98.77000 -1.31	100.10	98.61	99.95	92,833
17 Jun 24	100.08000 +0.35	100.34	98.89	99.10	113,335
14 Jun 24	99.73000 -0.14	99.74	98.63	99.36	132,365
13 Jun 24	99.87000 -0.99	100.89	99.65	100.89	93,692
12 Jun 24	100.86000 +0.09	102.29	100.34	102.00	102,599
11 Jun 24	100.77000 -0.83	101.25	100.10	101.25	114,655
10 Jun 24	101.60000 +0.28	101.81	100.41	100.68	129,114
07 Jun 24	101.32000 -0.34	102.02	100.89	101.38	110,405
06 Jun 24	101.66000 +0.84	102.01	100.47	100.88	140,404
05 Jun 24	100.82000 +1.47	101.12	99.74	100.00	114,154
04 Jun 24	99.35000 +0.67	99.51	98.25	98.63	138,493
03 Jun 24	98.68000 -0.32	99.64	98.36	99.24	137,215
31 May 24	99.00000 +0.95	99.12	96.92	98.63	335,219
30 May 24	98.05000 -1.84	100.20	97.74	99.40	214,222
29 May 24	99.89000 -3.09	102.12	99.79	102.12	164,381
28 May 24	102.98000 -1.21	104.50	102.79	104.50	213,939
24 May 24	104.19000 +0.14	104.76	103.77	104.09	179,203
23 May 24	104.05000 -0.87	105.91	103.72	105.49	105,986
22 May 24	104.92000 -0.26	105.78	104.60	105.13	231,423
21 May 24	105.18000 +0.47	105.46	104.59	104.59	151,613
20 May 24	104.71000 -0.43	104.98	104.14	104.76	66,903
17 May 24	105.14000 +0.72	105.25	104.00	104.40	173,068
16 May 24	104.42000 +0.17	104.89	103.50	104.37	124,369
15 May 24	104.25000 +1.91	104.85	102.22	103.15	198,325
14 May 24	102.34000 +0.64	102.79	101.29	101.84	135,662
13 May 24	101.70000 -0.64	102.50	101.51	102.46	157,927
10 May 24	102.34000 +0.40	102.54	101.73	102.45	159,367
09 May 24	101.94000 -1.43	103.35	101.80	103.00	197,759
08 May 24	103.37000 +0.27	103.51	102.39	102.39	211,339
07 May 24	103.10000 -0.66	104.04	102.89	104.00	211,958
06 May 24	103.76000 +0.08	104.07	102.22	103.90	265,079
03 May 24	103.68000 +1.57	104.19	102.59	102.72	181,289
02 May 24	102.11000 +2.75	102.99	100.99	101.09	217,021
01 May 24	99.36000 -1.86	100.91	98.06	100.50	238,855
30 Apr 24	101.22000 -0.92	102.30	101.10	101.47	251,389
29 Apr 24	102.14000 -1.00	103.43	101.77	103.00	164,937
26 Apr 24	103.14000 +0.00	103.84	102.85	103.84	244,671
25 Apr 24	103.14000 -1.76	103.96	102.26	103.90	178,256
24 Apr 24	104.90000 -0.39	105.96	104.60	105.05	185,389
23 Apr 24	105.29000 -0.60	106.28	105.08	106.24	292,748
22 Apr 24	105.89000 +1.88	106.16	104.41	104.55	177,462
19 Apr 24	104.01000 +0.11	104.20	103.50	103.64	127,756
18 Apr 24	103.90000 -0.60	105.00	103.40	104.56	127,270
17 Apr 24	104.50000 +0.84	105.00	103.43	104.00	244,217
16 Apr 24	103.66000 +0.73	104.02	102.11	102.71	132,824
15 Apr 24	102.93000 -1.48	105.06	100.85	104.87	141,244
12 Apr 24	104.41000 -1.13	105.00	103.61	104.79	152,915
11 Apr 24	105.54000 +0.56	105.71	104.24	105.19	134,792
10 Apr 24	104.98000 -2.17	105.86	104.71	105.37	153,520
09 Apr 24	107.15000 +0.34	107.16	105.92	107.15	101,863
08 Apr 24	106.81000 +0.22	107.09	106.31	106.31	129,675
05 Apr 24	106.59000 -0.19	107.29	105.50	106.48	98,049
04 Apr 24	106.78000 -1.53	109.63	106.73	109.33	132,177
03 Apr 24	108.31000 -0.87	109.73	108.24	108.99	96,253
02 Apr 24	109.18000 -0.74	109.40	108.13	109.07	145,115
01 Apr 24	109.92000 -0.57	110.51	109.12	110.19	109,260
28 Mar 24	110.49000 +0.55	110.96	109.76	110.26	186,002
27 Mar 24	109.94000 +0.54	110.06	109.13	110.00	192,403
26 Mar 24	109.40000 -0.18	110.35	107.23	110.35	126,089
25 Mar 24	109.58000 -1.75	111.31	109.12	111.31	199,375
22 Mar 24	111.33000 -2.91	113.90	110.65	113.90	211,806
21 Mar 24	114.24000 -3.96	118.51	114.19	118.50	161,689
20 Mar 24	118.20000 +0.97	118.50	116.82	117.62	105,753
19 Mar 24	117.23000 +1.42	117.80	114.95	115.80	123,878
18 Mar 24	115.81000 -0.84	117.08	115.35	117.08	103,014
15 Mar 24	116.65000 -0.75	117.44	115.82	116.50	67,859
14 Mar 24	117.40000 -1.05	118.45	116.74	118.37	87,037
13 Mar 24	118.45000 +0.52	118.89	117.65	117.93	121,228
12 Mar 24	117.93000 +0.80	118.23	117.03	117.40	87,842
11 Mar 24	117.13000 +0.15	117.53	115.54	116.45	119,410
08 Mar 24	116.98000 -1.27	118.54	116.31	118.19	80,931
07 Mar 24	118.25000 +3.02	118.64	115.51	116.08	137,165
06 Mar 24	115.23000 +0.50	116.33	114.88	115.61	116,799
05 Mar 24	114.73000 -1.32	116.10	114.60	115.91	110,884
04 Mar 24	116.05000 +0.09	117.00	115.78	115.78	124,743
01 Mar 24	115.96000 +1.11	117.00	114.80	115.15	176,746
29 Feb 24	114.85000 +0.05	115.45	114.72	114.96	147,939
28 Feb 24	114.80000 -0.99	115.32	114.13	115.32	91,198
27 Feb 24	115.79000 +0.33	116.06	114.42	116.06	111,322
26 Feb 24	115.46000 -0.74	116.73	115.14	115.96	119,085
23 Feb 24	116.20000 +2.08	116.50	115.00	115.00	112,586
22 Feb 24	114.12000 +2.71	114.43	112.77	112.84	143,432
21 Feb 24	111.41000 -1.64	113.06	110.97	113.06	148,866
20 Feb 24	113.05000 -1.79	114.79	112.79	114.24	126,197
16 Feb 24	114.84000 -0.83	116.08	114.56	115.40	109,552
15 Feb 24	115.67000 +2.15	115.94	114.00	114.03	86,428
14 Feb 24	113.52000 +2.03	113.73	112.05	112.34	89,999
13 Feb 24	111.49000 -1.91	112.59	110.23	111.03	99,108
12 Feb 24	113.40000 -0.97	114.32	112.94	114.11	169,351
09 Feb 24	114.37000 -0.08	115.12	113.94	114.72	67,526
08 Feb 24	114.45000 +2.70	114.60	112.06	112.06	96,701
07 Feb 24	111.75000 +0.24	112.91	111.22	111.57	73,186
06 Feb 24	111.51000 -0.29	112.42	110.42	112.22	146,678
05 Feb 24	111.80000 -4.12	115.57	111.15	115.21	216,560
02 Feb 24	115.92000 +0.82	116.03	113.79	114.55	167,031
01 Feb 24	115.10000 +3.28	115.28	112.25	112.25	236,046
31 Jan 24	111.82000 +0.61	115.67	109.52	110.58	252,272
30 Jan 24	111.21000 +0.71	111.42	110.33	111.00	167,741
29 Jan 24	110.50000 +1.39	110.60	109.07	109.07	183,932
26 Jan 24	109.11000 -0.08	110.03	109.09	109.36	96,529
25 Jan 24	109.19000 +1.10	109.47	108.44	108.81	132,164
24 Jan 24	108.09000 -0.56	109.74	108.04	109.32	119,243
23 Jan 24	108.65000 +0.19	109.28	108.15	108.63	82,668
22 Jan 24	108.46000 -0.02	109.12	108.18	108.77	102,602
19 Jan 24	108.48000 +1.39	108.64	107.00	107.17	89,755
18 Jan 24	107.09000 +1.65	107.25	105.93	105.93	70,248
17 Jan 24	105.44000 -0.59	105.70	104.46	105.07	82,280
16 Jan 24	106.03000 -0.81	106.06	104.45	105.31	141,355
12 Jan 24	106.84000 +0.10	107.88	106.55	107.14	89,432
11 Jan 24	106.74000 +0.80	107.23	105.46	106.51	92,151
10 Jan 24	105.94000 +1.43	106.09	104.64	104.64	85,309
09 Jan 24	104.51000 +0.12	104.76	103.51	103.84	88,513
08 Jan 24	104.39000 +2.55	104.50	101.61	101.78	101,133
05 Jan 24	101.84000 -0.62	103.20	101.67	102.64	62,046
04 Jan 24	102.46000 -0.18	103.10	102.20	102.40	125,942
03 Jan 24	102.64000 -1.27	103.35	102.18	103.00	116,243
02 Jan 24	103.91000 -3.30	105.37	103.06	105.16	162,187
29 Dec 23	107.21000 +0.21	107.48	106.69	107.01	52,927
28 Dec 23	107.00000 -0.39	107.77	106.83	107.55	97,039
27 Dec 23	107.39000 -0.42	108.00	107.00	107.50	73,466
26 Dec 23	107.81000 +0.87	107.96	106.51	107.09	49,131
22 Dec 23	106.94000 +0.14	107.30	106.47	106.90	184,168
21 Dec 23	106.80000 +0.41	107.25	106.12	107.07	83,830
20 Dec 23	106.39000 -2.06	108.62	106.30	108.40	109,942
19 Dec 23	108.45000 +0.17	109.16	107.77	107.77	203,271
18 Dec 23	108.28000 +1.45	108.96	106.49	106.49	210,661
15 Dec 23	106.83000 +0.60	107.24	105.59	105.59	196,056
14 Dec 23	106.23000 +0.13	106.62	104.38	106.22	224,037
13 Dec 23	106.10000 +0.58	106.24	104.64	105.46	137,608
12 Dec 23	105.52000 +1.29	105.66	104.09	104.32	131,177
11 Dec 23	104.23000 +0.10	104.81	103.70	103.72	143,795
08 Dec 23	104.13000 +0.11	104.50	103.61	103.84	99,168
07 Dec 23	104.02000 +0.37	104.27	103.24	103.90	97,310
06 Dec 23	103.65000 +0.48	104.37	102.89	103.45	156,773
05 Dec 23	103.17000 -0.19	104.20	103.06	103.24	152,110
04 Dec 23	103.36000 +0.40	103.48	102.05	102.05	138,265
01 Dec 23	102.96000 +1.33	103.15	101.31	101.35	127,758
30 Nov 23	101.63000 +0.77	102.04	99.97	101.00	204,987
29 Nov 23	100.86000 +0.00	101.35	99.86	101.35	108,328
28 Nov 23	100.86000 -0.41	101.76	100.50	101.17	170,079
27 Nov 23	101.27000 +0.03	101.71	100.67	100.88	152,218
24 Nov 23	101.24000 -0.18	101.56	100.61	101.00	33,887
22 Nov 23	101.42000 +0.16	102.18	101.32	101.60	51,874
21 Nov 23	101.26000 -0.50	102.24	101.11	101.59	88,434
20 Nov 23	101.76000 +0.59	102.27	100.61	100.90	124,006
17 Nov 23	101.17000 -1.20	102.99	100.95	102.33	123,675
16 Nov 23	102.37000 +0.69	102.92	101.07	101.37	86,650
15 Nov 23	101.68000 +1.08	102.20	100.66	100.66	138,423
14 Nov 23	100.60000 +0.29	101.95	100.50	101.39	219,416
13 Nov 23	100.31000 +0.47	101.04	98.47	99.14	123,669
10 Nov 23	99.84000 +0.37	99.86	98.68	99.45	154,008
09 Nov 23	99.47000 +0.20	100.86	98.72	99.51	139,581
08 Nov 23	99.27000 -2.53	101.55	97.30	101.55	239,189
07 Nov 23	101.80000 -0.08	102.02	101.15	101.60	122,614
06 Nov 23	101.88000 +0.83	101.96	100.27	100.84	161,329
03 Nov 23	101.05000 +1.34	101.61	99.70	100.00	165,111
02 Nov 23	99.71000 +2.72	99.85	97.67	98.50	183,037
01 Nov 23	96.99000 +0.58	97.33	96.17	96.23	146,721
31 Oct 23	96.41000 +0.54	97.41	95.68	96.29	148,610
30 Oct 23	95.87000 +2.36	96.00	93.57	94.02	162,518
27 Oct 23	93.51000 -0.70	94.90	93.07	94.71	205,929
26 Oct 23	94.21000 -1.51	96.58	93.81	95.49	268,462
25 Oct 23	95.72000 -2.61	98.19	95.65	97.91	160,658
24 Oct 23	98.33000 -0.56	99.36	97.70	98.83	135,548
23 Oct 23	98.89000 +1.37	99.48	96.85	96.93	176,677
20 Oct 23	97.52000 -0.92	99.01	97.49	98.31	102,127
19 Oct 23	98.44000 -0.12	98.97	98.08	98.44	121,801
18 Oct 23	98.56000 -0.41	98.98	97.90	98.36	135,648
17 Oct 23	98.97000 -0.17	99.31	98.32	98.40	69,704
16 Oct 23	99.14000 +1.08	99.45	98.11	98.47	123,767
13 Oct 23	98.06000 -1.40	100.29	97.93	99.49	179,511
12 Oct 23	99.46000 -2.05	101.60	98.89	101.14	89,503
11 Oct 23	101.51000 +2.41	101.58	99.50	99.50	138,146
10 Oct 23	99.10000 -0.57	100.90	99.08	99.77	124,447
09 Oct 23	99.67000 +0.33	99.77	98.52	98.52	57,133
06 Oct 23	99.34000 +1.02	99.89	97.79	97.79	74,418
05 Oct 23	98.32000 +0.33	99.03	98.00	98.00	109,897
04 Oct 23	97.99000 +1.32	98.15	96.60	96.88	95,331
03 Oct 23	96.67000 -1.29	97.64	96.41	97.21	204,302
02 Oct 23	97.96000 -0.53	98.72	97.57	98.10	141,278
29 Sep 23	98.49000 -0.29	99.93	98.48	99.80	147,773
28 Sep 23	98.78000 +0.15	99.51	97.67	98.17	336,229
27 Sep 23	98.63000 -0.77	100.16	97.97	99.75	124,622
26 Sep 23	99.40000 -0.92	99.63	97.67	99.48	124,430
25 Sep 23	100.32000 +0.01	100.63	99.30	99.87	109,128
22 Sep 23	100.31000 +0.91	100.99	99.69	99.69	87,305
21 Sep 23	99.40000 -3.18	101.76	99.27	101.70	176,697
20 Sep 23	102.58000 -0.29	103.97	102.52	102.98	63,515
19 Sep 23	102.87000 -0.48	104.10	102.80	103.13	107,783
18 Sep 23	103.35000 -0.56	104.17	103.28	103.42	106,733
15 Sep 23	103.91000 -0.23	104.38	103.29	103.60	151,758
14 Sep 23	104.14000 +1.15	104.36	103.04	103.51	76,377
13 Sep 23	102.99000 -0.03	103.51	102.40	102.71	90,399
12 Sep 23	103.02000 -0.52	103.60	102.54	103.13	60,105
11 Sep 23	103.54000 +1.52	103.84	102.10	102.20	124,261
08 Sep 23	102.02000 +0.10	102.87	101.72	102.00	100,653
07 Sep 23	101.92000 -0.25	102.16	101.10	101.16	95,986
06 Sep 23	102.17000 -0.43	103.20	101.85	102.33	88,641
05 Sep 23	102.60000 -1.26	103.55	102.60	102.82	104,402
01 Sep 23	103.86000 -0.28	104.55	103.52	104.46	84,433
31 Aug 23	104.14000 +0.30	104.87	103.54	103.54	123,978
30 Aug 23	103.84000 +0.16	104.96	103.66	103.74	90,688
29 Aug 23	103.68000 +1.64	103.76	101.80	101.80	115,334
28 Aug 23	102.04000 +0.55	102.38	101.19	101.24	89,893
25 Aug 23	101.49000 +0.95	101.85	100.32	100.66	68,954
24 Aug 23	100.54000 -1.04	101.53	100.41	101.49	105,858
23 Aug 23	101.58000 +1.57	101.94	100.10	100.13	87,459
22 Aug 23	100.01000 -0.64	100.89	99.69	100.83	89,152
21 Aug 23	100.65000 +1.07	100.93	99.46	99.46	94,121
18 Aug 23	99.58000 +0.07	99.82	98.20	99.05	109,784
17 Aug 23	99.51000 -1.15	101.02	99.46	101.02	74,593
16 Aug 23	100.66000 -0.35	101.31	100.24	100.60	85,561
15 Aug 23	101.01000 -1.99	103.18	100.97	102.50	76,886
14 Aug 23	103.00000 -0.03	104.29	102.81	102.81	87,218
11 Aug 23	103.03000 +0.78	103.43	101.60	101.73	91,542
10 Aug 23	102.25000 +0.64	103.40	101.20	102.31	109,727
09 Aug 23	101.61000 +0.99	102.11	100.54	100.54	87,616
08 Aug 23	100.62000 +0.67	100.84	98.79	99.24	129,492
07 Aug 23	99.95000 +0.45	100.62	99.27	99.52	64,175
04 Aug 23	99.50000 +0.50	100.52	99.01	99.18	140,142
03 Aug 23	99.00000 -0.45	99.18	98.00	98.98	153,714
02 Aug 23	99.45000 -1.64	100.47	98.86	100.35	281,621
01 Aug 23	101.09000 -0.50	101.24	99.51	100.61	239,968
31 Jul 23	101.59000 +2.45	101.81	98.92	99.27	206,147
28 Jul 23	99.14000 +0.68	99.78	98.70	98.80	168,418
27 Jul 23	98.46000 +0.50	99.77	97.61	97.66	228,489
26 Jul 23	97.96000 -4.89	101.40	96.68	101.40	407,186
25 Jul 23	102.85000 +0.25	103.11	102.05	102.94	152,413
24 Jul 23	102.60000 +0.63	103.69	101.83	101.83	146,409
21 Jul 23	101.97000 -3.85	106.36	101.74	106.36	180,615
20 Jul 23	105.82000 -1.44	107.45	105.71	107.09	74,808
19 Jul 23	107.26000 +0.03	107.66	106.57	107.16	112,646
18 Jul 23	107.23000 +0.67	107.46	105.73	106.30	123,236
17 Jul 23	106.56000 -0.46	107.58	106.27	106.75	118,683
14 Jul 23	107.02000 +0.58	107.49	106.35	106.61	97,526
13 Jul 23	106.44000 +1.77	106.62	105.10	105.27	96,349
12 Jul 23	104.67000 +0.17	105.37	104.44	105.00	153,266
11 Jul 23	104.50000 +0.51	104.69	103.62	104.07	111,813
10 Jul 23	103.99000 +0.09	104.15	103.36	103.55	123,943
07 Jul 23	103.90000 +0.60	104.72	103.11	103.11	105,495
06 Jul 23	103.30000 -1.48	104.28	102.95	104.13	188,849
05 Jul 23	104.78000 -0.07	105.40	103.91	103.91	153,660
03 Jul 23	104.85000 -0.58	105.00	103.87	103.87	37,096
30 Jun 23	105.43000 +1.57	106.03	104.32	104.32	116,412
29 Jun 23	103.86000 +0.57	103.94	102.73	103.04	69,905
28 Jun 23	103.29000 +0.13	103.69	102.72	103.16	107,945
27 Jun 23	103.16000 +1.61	103.33	101.25	101.66	122,712
26 Jun 23	101.55000 -0.10	101.82	101.23	101.32	97,901
23 Jun 23	101.65000 -0.48	102.42	101.02	101.55	132,247
22 Jun 23	102.13000 -0.68	102.33	101.41	102.16	122,742
21 Jun 23	102.81000 -0.21	102.97	100.97	102.65	189,997
20 Jun 23	103.02000 -1.56	104.14	102.88	103.84	123,078
16 Jun 23	104.58000 -0.59	106.32	104.47	105.61	185,572
15 Jun 23	105.17000 +0.35	105.60	104.57	104.82	134,609
14 Jun 23	104.82000 +0.24	105.46	104.20	104.47	162,063
13 Jun 23	104.58000 +0.31	104.93	104.21	104.60	109,566
12 Jun 23	104.27000 +0.39	104.61	103.56	103.82	141,240
09 Jun 23	103.88000 +0.41	104.32	103.40	103.45	108,427
08 Jun 23	103.47000 -0.49	104.26	103.34	103.99	144,258
07 Jun 23	103.96000 -1.37	105.96	103.85	105.31	88,970
06 Jun 23	105.33000 +0.85	105.34	104.26	104.50	117,455
05 Jun 23	104.48000 -0.95	105.47	103.80	103.80	117,800
02 Jun 23	105.43000 +1.62	105.53	103.76	103.90	146,127
01 Jun 23	103.81000 +0.42	104.35	103.28	103.28	123,523
31 May 23	103.39000 +1.08	103.57	101.72	102.14	242,187
30 May 23	102.31000 -0.95	104.54	101.96	103.26	122,775
26 May 23	103.26000 +1.22	103.96	102.25	102.25	107,319
25 May 23	102.04000 +0.95	102.57	101.00	101.18	157,516
24 May 23	101.09000 -0.82	101.61	100.73	101.31	120,656
23 May 23	101.91000 -2.45	104.37	101.91	103.71	198,064
22 May 23	104.36000 -0.44	104.95	104.17	104.65	58,900
19 May 23	104.80000 +0.61	105.06	104.19	104.19	121,001
18 May 23	104.19000 +0.17	104.64	103.61	104.15	82,055
17 May 23	104.02000 +0.02	104.16	103.20	103.98	100,817
16 May 23	104.00000 +0.52	104.19	103.01	103.01	117,426
15 May 23	103.48000 +0.82	103.93	102.25	102.51	105,391
12 May 23	102.66000 +0.10	103.50	102.14	102.56	121,798
11 May 23	102.56000 -0.23	102.97	101.32	102.52	108,336
10 May 23	102.79000 +0.70	103.00	102.01	102.55	141,548
09 May 23	102.09000 +0.70	102.43	101.21	101.41	148,227
08 May 23	101.39000 +0.95	101.50	100.45	100.45	104,598
05 May 23	100.44000 +1.16	100.84	99.15	99.15	116,780
04 May 23	99.28000 -2.93	102.44	99.08	102.44	251,316
03 May 23	102.21000 +0.03	103.25	102.00	102.31	162,928
02 May 23	102.18000 -0.12	102.30	101.18	101.90	158,740
01 May 23	102.30000 +0.89	102.80	101.05	101.05	112,125
28 Apr 23	101.41000 +0.16	102.25	100.63	100.64	172,715
27 Apr 23	101.25000 -0.06	101.46	99.33	101.46	243,979
26 Apr 23	101.31000 +3.90	101.49	98.18	98.58	346,831
25 Apr 23	97.41000 -1.22	98.82	97.33	98.35	165,364
24 Apr 23	98.63000 -0.55	99.27	98.10	99.14	144,413
21 Apr 23	99.18000 +0.99	99.25	98.10	98.22	108,991
20 Apr 23	98.19000 -0.17	98.68	97.81	98.05	89,725
19 Apr 23	98.36000 -0.60	99.17	98.15	98.32	114,402
18 Apr 23	98.96000 -0.67	100.11	98.56	99.76	146,676
17 Apr 23	99.63000 -1.22	100.68	99.22	100.49	133,533
14 Apr 23	100.85000 +0.41	100.93	99.84	100.00	150,318
13 Apr 23	100.44000 +1.88	100.57	98.79	98.79	172,344
12 Apr 23	98.56000 +0.69	99.34	97.97	98.20	162,387
11 Apr 23	97.87000 +0.66	98.33	96.99	97.11	182,068
10 Apr 23	97.21000 +0.80	97.37	95.11	95.72	147,991
06 Apr 23	96.41000 -0.73	96.71	95.86	96.71	238,080
05 Apr 23	97.14000 -0.78	98.53	96.72	98.14	137,429
04 Apr 23	97.92000 +0.14	99.77	97.34	97.81	169,371
03 Apr 23	97.78000 +1.51	97.86	95.83	96.00	246,354
31 Mar 23	96.27000 +1.25	96.42	94.75	95.16	130,794
30 Mar 23	95.02000 +1.22	95.03	93.82	94.10	132,648
29 Mar 23	93.80000 +0.07	94.63	93.56	94.14	147,370
28 Mar 23	93.73000 +0.04	95.63	93.23	93.66	249,121
27 Mar 23	93.69000 +0.90	93.74	92.52	92.85	268,336
24 Mar 23	92.79000 +0.51	92.85	91.26	91.82	134,935
23 Mar 23	92.28000 +0.80	93.62	91.96	92.17	203,807
22 Mar 23	91.48000 -0.17	92.82	91.48	91.55	222,133
21 Mar 23	91.65000 -0.55	92.85	91.10	92.60	105,443
20 Mar 23	92.20000 +1.20	92.30	90.85	91.10	184,424
17 Mar 23	91.00000 -0.96	91.98	90.63	91.59	114,422
16 Mar 23	91.96000 +2.62	92.00	88.74	88.95	138,459
15 Mar 23	89.34000 -3.22	91.36	88.75	91.15	178,218
14 Mar 23	92.56000 +1.50	92.66	91.37	91.37	170,188
13 Mar 23	91.06000 +1.29	91.46	89.06	89.06	231,609
10 Mar 23	89.77000 -0.49	91.02	89.62	90.31	158,806
09 Mar 23	90.26000 +0.13	91.44	90.20	90.27	138,032
08 Mar 23	90.13000 +0.56	90.67	89.75	89.79	99,129
07 Mar 23	89.57000 -1.39	91.15	89.34	90.87	132,321
06 Mar 23	90.96000 -0.81	92.07	90.81	91.77	218,032
03 Mar 23	91.77000 +1.12	91.79	90.60	90.80	250,516
02 Mar 23	90.65000 +0.50	90.90	89.75	89.87	104,324
01 Mar 23	90.15000 +0.53	90.50	89.59	89.64	197,089
28 Feb 23	89.62000 -0.46	90.09	89.00	89.73	228,780
27 Feb 23	90.08000 -0.44	91.20	89.90	91.20	103,073
24 Feb 23	90.52000 -0.68	90.69	89.87	90.12	103,939
23 Feb 23	91.20000 -0.45	92.17	90.43	91.97	132,737
22 Feb 23	91.65000 -0.42	92.57	91.58	92.13	75,601
21 Feb 23	92.07000 -1.26	92.75	91.11	91.80	167,376
17 Feb 23	93.33000 +0.62	93.40	91.40	92.29	243,289
16 Feb 23	92.71000 -1.01	93.62	91.86	92.50	162,323
15 Feb 23	93.72000 +0.93	94.00	91.94	91.95	94,770
14 Feb 23	92.79000 -0.64	93.55	92.31	93.27	128,511
13 Feb 23	93.43000 +0.69	93.76	92.36	92.50	129,218
10 Feb 23	92.74000 +0.85	93.22	91.49	92.02	173,957
09 Feb 23	91.89000 +0.08	92.70	91.56	92.39	107,123
08 Feb 23	91.81000 +0.23	92.08	90.62	91.07	134,888
07 Feb 23	91.58000 +0.71	91.67	90.29	90.33	175,592
06 Feb 23	90.87000 -0.22	91.29	89.78	89.78	175,793
03 Feb 23	91.09000 +2.11	91.12	87.96	88.46	209,724
02 Feb 23	88.98000 -0.35	89.82	88.15	89.36	209,428
01 Feb 23	89.33000 +3.51	91.50	86.38	87.30	488,943
31 Jan 23	85.82000 +0.72	85.84	84.89	85.10	193,014
30 Jan 23	85.10000 +0.16	85.74	84.25	84.34	147,019
27 Jan 23	84.94000 -0.68	85.76	84.87	85.25	131,358
26 Jan 23	85.62000 +0.21	85.81	84.56	85.34	121,746
25 Jan 23	85.41000 -2.35	86.94	85.01	86.69	172,803
24 Jan 23	87.76000 +0.21	88.28	85.00	87.31	78,779
23 Jan 23	87.55000 +0.28	87.78	86.95	86.95	97,118
20 Jan 23	87.27000 +0.93	87.40	86.02	86.62	58,941
19 Jan 23	86.34000 -0.07	87.19	86.20	86.30	76,539
18 Jan 23	86.41000 -0.54	87.97	86.41	87.28	182,972
17 Jan 23	86.95000 +0.31	87.74	86.31	86.31	145,173
13 Jan 23	86.64000 -0.33	86.92	86.19	86.33	65,895
12 Jan 23	86.97000 +1.02	87.00	85.73	86.28	94,033
11 Jan 23	85.95000 +0.65	86.10	85.38	85.44	47,824
10 Jan 23	85.30000 -0.13	85.80	84.32	85.04	79,470
09 Jan 23	85.43000 +0.73	86.14	84.69	84.84	109,622
06 Jan 23	84.70000 +0.29	84.98	83.35	84.97	122,713
05 Jan 23	84.41000 -2.07	85.82	84.39	85.57	89,199
04 Jan 23	86.48000 +0.38	87.64	86.12	86.98	136,101
03 Jan 23	86.10000 -0.03	87.21	85.42	85.96	118,164
30 Dec 22	86.13000 -0.16	86.52	85.56	85.66	95,756
29 Dec 22	86.29000 +1.40	86.56	85.28	85.28	54,565
28 Dec 22	84.89000 -1.27	86.69	84.89	86.16	106,209
27 Dec 22	86.16000 +0.23	86.41	85.64	85.85	38,551
23 Dec 22	85.93000 +0.38	86.46	84.97	85.35	90,095
22 Dec 22	85.55000 -1.14	85.84	84.82	85.84	164,558
21 Dec 22	86.69000 +1.10	86.92	85.62	86.00	124,517
20 Dec 22	85.59000 +0.51	86.18	84.79	84.85	192,276
19 Dec 22	85.08000 -0.36	85.35	84.34	85.02	421,020
16 Dec 22	85.44000 -0.24	85.99	84.60	85.00	126,517
15 Dec 22	85.68000 -1.75	86.51	85.29	86.17	98,005
14 Dec 22	87.43000 -0.44	88.53	86.89	87.85	108,471
13 Dec 22	87.87000 +0.89	89.11	87.74	88.77	167,679
12 Dec 22	86.98000 +1.88	87.11	84.98	84.98	144,489
09 Dec 22	85.10000 -0.93	85.64	84.96	85.52	77,951
08 Dec 22	86.03000 +0.56	86.04	85.33	85.56	137,555
07 Dec 22	85.47000 +0.40	86.24	84.81	84.81	88,299
06 Dec 22	85.07000 -1.77	86.56	84.93	86.56	112,000
05 Dec 22	86.84000 -1.28	87.91	86.67	87.41	140,904
02 Dec 22	88.12000 -0.61	88.89	87.69	87.78	110,801
01 Dec 22	88.73000 +1.42	89.11	87.30	87.31	102,705
30 Nov 22	87.31000 +2.25	87.42	85.40	85.40	287,616
29 Nov 22	85.06000 +0.31	85.69	84.21	84.36	122,310
28 Nov 22	84.75000 -0.76	85.57	84.58	84.98	132,090
25 Nov 22	85.51000 +0.25	85.65	84.92	84.98	28,704
23 Nov 22	85.26000 -0.31	85.67	84.54	85.15	96,917
22 Nov 22	85.57000 +1.07	85.74	84.50	84.50	114,376
21 Nov 22	84.50000 -0.86	84.97	84.05	84.64	98,076
18 Nov 22	85.36000 +0.60	85.40	84.53	84.81	75,478
17 Nov 22	84.76000 +0.04	85.36	83.46	83.46	117,817
16 Nov 22	84.72000 +0.14	85.04	84.24	84.48	148,222
15 Nov 22	84.58000 +1.95	85.52	83.38	83.38	177,633
14 Nov 22	82.63000 -2.88	84.63	82.62	83.50	169,850
11 Nov 22	85.51000 +0.05	85.74	84.80	85.33	141,094
10 Nov 22	85.46000 +5.11	85.50	82.22	82.37	192,862
09 Nov 22	80.35000 -0.18	81.76	78.68	79.93	172,072
08 Nov 22	80.53000 +5.70	81.53	79.62	80.28	109,867
14 Oct 22	74.83000 -1.79	77.27	74.78	76.57	121,714
13 Oct 22	76.62000 +2.12	76.86	72.23	72.87	142,919
12 Oct 22	74.50000 -0.30	75.22	74.35	74.68	118,624
11 Oct 22	74.80000 -0.16	75.93	74.47	74.78	176,758
10 Oct 22	74.96000 -0.36	75.50	74.36	75.50	67,788
07 Oct 22	75.32000 -0.95	75.88	74.98	75.42	126,657
06 Oct 22	76.27000 -2.80	78.61	76.09	78.61	159,887
05 Oct 22	79.07000 -1.10	79.55	78.67	79.19	220,185
04 Oct 22	80.17000 +2.12	80.84	79.14	79.15	259,337
03 Oct 22	78.05000 +2.81	78.55	75.55	75.77	190,257
30 Sep 22	75.24000 -0.08	77.12	75.21	75.30	269,162
29 Sep 22	75.32000 -1.76	76.11	74.91	76.01	117,436
28 Sep 22	77.08000 +3.07	77.48	73.76	73.76	184,163
27 Sep 22	74.01000 -0.85	75.66	73.89	75.29	164,470
26 Sep 22	74.86000 +0.04	75.53	74.32	74.37	200,981
23 Sep 22	74.82000 -0.87	75.17	74.36	74.82	121,724
22 Sep 22	75.69000 -0.72	76.51	75.53	76.27	92,879
21 Sep 22	76.41000 -0.76	78.10	76.39	77.32	86,508
20 Sep 22	77.17000 -1.13	77.81	76.58	77.81	92,995
19 Sep 22	78.30000 +0.04	78.50	76.91	77.43	104,248
16 Sep 22	78.26000 +0.46	78.55	76.87	76.92	195,261
15 Sep 22	77.80000 -0.79	78.76	77.59	78.03	88,278
14 Sep 22	78.59000 -0.30	79.09	78.22	78.76	79,884
13 Sep 22	78.89000 -2.93	80.87	78.72	80.13	73,509
12 Sep 22	81.82000 +1.20	81.99	80.75	80.75	148,544
09 Sep 22	80.62000 +1.89	80.66	79.43	79.43	116,879
08 Sep 22	78.73000 -0.08	79.01	77.71	78.04	105,554
07 Sep 22	78.81000 +1.44	79.03	77.23	77.40	101,227
06 Sep 22	77.37000 -0.66	78.37	76.96	77.71	115,185
02 Sep 22	78.03000 +0.13	78.99	77.49	78.21	117,418
01 Sep 22	77.90000 -1.30	78.96	77.02	78.51	146,173
31 Aug 22	79.20000 +0.01	80.65	79.15	79.37	114,057
30 Aug 22	79.19000 -0.97	80.75	79.14	80.33	62,403
29 Aug 22	80.16000 -0.12	80.59	79.11	79.88	114,850
26 Aug 22	80.28000 -2.69	83.47	80.14	83.40	161,606
25 Aug 22	82.97000 +1.04	83.03	81.72	81.78	91,588
24 Aug 22	81.93000 -0.52	82.86	81.66	82.38	73,306
23 Aug 22	82.45000 -0.34	82.82	82.02	82.31	63,796
22 Aug 22	82.79000 -0.68	83.92	82.73	83.42	102,726
19 Aug 22	83.47000 -2.05	84.90	83.45	84.90	111,619
18 Aug 22	85.52000 -0.39	85.79	85.01	85.59	79,333
17 Aug 22	85.91000 -1.38	86.79	85.79	86.16	76,471
16 Aug 22	87.29000 +0.96	87.35	85.60	85.92	92,787
15 Aug 22	86.33000 -0.04	86.61	85.36	85.36	64,495
12 Aug 22	86.37000 +0.77	86.42	85.26	85.26	49,079
11 Aug 22	85.60000 -0.67	86.77	85.47	86.36	71,841
10 Aug 22	86.27000 +1.86	86.27	85.33	85.77	126,798
09 Aug 22	84.41000 -1.88	86.20	84.19	86.02	104,284
08 Aug 22	86.29000 -0.13	87.21	85.96	86.34	97,231
05 Aug 22	86.42000 -0.67	86.47	85.25	85.89	81,993
04 Aug 22	87.09000 +1.03	87.21	85.88	86.24	105,848
03 Aug 22	86.06000 +0.59	86.18	85.33	85.47	84,391
02 Aug 22	85.47000 -0.14	86.70	84.70	84.73	105,683
01 Aug 22	85.61000 -0.11	86.21	85.42	85.70	95,795
29 Jul 22	85.72000 +0.59	85.99	84.28	85.00	133,138
28 Jul 22	85.13000 -0.08	85.62	83.90	85.04	162,209
27 Jul 22	85.21000 +2.17	85.32	82.75	82.75	183,100
26 Jul 22	83.04000 -1.21	83.77	81.65	83.56	158,704
25 Jul 22	84.25000 -0.06	84.53	83.80	84.25	325,186
22 Jul 22	84.31000 -1.24	86.27	84.16	85.21	129,952
21 Jul 22	85.55000 +0.93	85.89	84.23	84.60	92,850
20 Jul 22	84.62000 +0.90	84.83	83.15	83.15	90,498
19 Jul 22	83.72000 +0.82	84.71	83.18	83.41	154,646
18 Jul 22	82.90000 +1.15	83.28	81.79	81.87	170,762
15 Jul 22	81.75000 -0.28	82.90	81.59	82.59	140,987
14 Jul 22	82.03000 -0.18	82.29	80.29	81.23	173,470
13 Jul 22	82.21000 +0.88	82.55	80.07	80.26	187,699
12 Jul 22	81.33000 +1.10	82.25	79.82	79.82	285,390
11 Jul 22	80.23000 -1.81	81.39	80.13	81.27	137,767
08 Jul 22	82.04000 +0.36	82.16	81.23	81.23	101,034
07 Jul 22	81.68000 +0.52	81.76	80.34	81.09	121,565
06 Jul 22	81.16000 +2.11	81.40	79.10	79.17	153,300
05 Jul 22	79.05000 -1.05	79.36	77.39	78.21	160,863
01 Jul 22	80.10000 +0.44	80.24	78.68	79.42	52,986
30 Jun 22	79.66000 +0.33	79.71	78.20	78.37	165,006
29 Jun 22	79.33000 -0.38	79.65	78.83	79.39	101,108
28 Jun 22	79.71000 -0.60	81.30	79.57	80.47	202,640
27 Jun 22	80.31000 -0.12	80.58	79.35	80.45	116,891
24 Jun 22	80.43000 +2.54	80.48	78.35	78.35	218,530
23 Jun 22	77.89000 +1.93	78.06	76.13	76.13	167,942
22 Jun 22	75.96000 -0.32	76.74	75.38	75.55	122,823
21 Jun 22	76.28000 +1.11	76.75	75.36	75.36	152,707
17 Jun 22	75.17000 +1.02	75.85	73.76	74.16	243,914
16 Jun 22	74.15000 -1.94	75.05	73.76	74.92	182,966
15 Jun 22	76.09000 +1.04	76.85	74.97	75.70	134,348
14 Jun 22	75.05000 -1.11	76.33	74.62	76.33	150,362
13 Jun 22	76.16000 -2.67	77.47	75.89	77.36	147,299
10 Jun 22	78.83000 -2.99	81.04	78.77	81.04	188,263
09 Jun 22	81.82000 -1.73	83.50	81.74	83.32	89,908
08 Jun 22	83.55000 -1.23	84.83	83.26	84.83	81,189
07 Jun 22	84.78000 -0.62	85.37	84.23	84.92	92,203
06 Jun 22	85.40000 +1.05	86.28	84.70	85.05	105,948
03 Jun 22	84.35000 -1.11	85.04	84.07	84.80	123,129
02 Jun 22	85.46000 +0.69	85.54	84.08	84.69	125,708
01 Jun 22	84.77000 -0.66	86.24	84.66	85.73	116,395
31 May 22	85.43000 +0.08	86.22	84.03	84.40	286,792
27 May 22	85.35000 +2.43	85.78	83.08	83.16	209,596
26 May 22	82.92000 -0.04	83.41	82.42	82.83	178,631
25 May 22	82.96000 -0.15	83.24	82.39	82.58	111,823
24 May 22	83.11000 -1.30	84.07	82.40	84.00	146,759
23 May 22	84.41000 +0.97	84.54	83.25	83.73	108,475
20 May 22	83.44000 +0.73	83.80	82.43	83.08	262,104
19 May 22	82.71000 +1.99	83.37	80.60	80.60	185,249
18 May 22	80.72000 -1.12	81.98	80.41	80.90	176,441
17 May 22	81.84000 +0.23	82.26	80.74	81.79	151,999
16 May 22	81.61000 +0.75	81.92	79.74	79.74	156,753
13 May 22	80.86000 +3.05	81.00	78.07	78.07	196,898
12 May 22	77.81000 -0.02	78.57	76.98	77.09	260,798
11 May 22	77.83000 -0.51	78.97	77.57	77.92	245,210
10 May 22	78.34000 -0.48	79.91	77.62	79.75	206,802
09 May 22	78.82000 -0.68	79.50	77.95	78.23	206,853
06 May 22	79.50000 +0.11	80.15	78.27	78.80	209,791
05 May 22	79.39000 -2.99	81.64	78.98	81.34	155,967
04 May 22	82.38000 +0.67	82.54	80.27	81.60	156,911
03 May 22	81.71000 +1.90	82.18	79.73	79.87	203,343
02 May 22	79.81000 +0.08	79.91	78.93	79.46	167,862
29 Apr 22	79.73000 -1.53	81.22	79.58	81.03	222,673
28 Apr 22	81.26000 +0.88	81.76	79.89	81.13	187,685
27 Apr 22	80.38000 +0.90	81.61	79.36	80.00	253,586
26 Apr 22	79.48000 -1.48	80.61	79.14	80.34	249,124
25 Apr 22	80.96000 +0.82	81.20	79.11	79.52	204,958
22 Apr 22	80.14000 -2.43	82.19	79.96	82.19	154,063
21 Apr 22	82.57000 +0.87	83.46	82.24	82.37	177,226
20 Apr 22	81.70000 +0.46	82.51	81.57	81.74	99,016
19 Apr 22	81.24000 +1.41	81.30	79.54	79.54	138,075
18 Apr 22	79.83000 -0.55	80.36	79.61	79.95	220,585
14 Apr 22	80.38000 -0.93	81.42	80.30	81.42	84,029
13 Apr 22	81.31000 +0.73	81.60	80.05	80.32	231,620
12 Apr 22	80.58000 -0.02	81.32	80.47	81.06	140,277
11 Apr 22	80.60000 -0.62	81.24	80.52	80.52	139,427
08 Apr 22	81.22000 -0.35	81.90	80.75	81.42	132,932
07 Apr 22	81.57000 -0.32	82.40	80.85	81.92	160,814
06 Apr 22	81.89000 -0.93	82.35	81.42	82.02	186,546
05 Apr 22	82.82000 +2.08	82.90	80.65	80.65	247,540
04 Apr 22	80.74000 +1.43	80.90	79.23	79.30	145,541
01 Apr 22	79.31000 -0.52	79.94	78.92	79.94	244,708
31 Mar 22	79.83000 -1.18	81.13	79.70	81.00	151,243
30 Mar 22	81.01000 -0.02	81.32	80.41	80.47	169,805
29 Mar 22	81.03000 +0.39	82.17	80.92	81.46	135,544
28 Mar 22	80.64000 +0.20	80.67	79.69	80.22	128,742
25 Mar 22	80.44000 -0.58	81.42	79.96	81.22	194,339
24 Mar 22	81.02000 +1.20	81.06	79.14	80.21	277,154
23 Mar 22	79.82000 -1.75	81.44	79.75	81.33	187,288
22 Mar 22	81.57000 -0.76	82.85	81.49	82.32	199,952
21 Mar 22	82.33000 -0.30	82.72	81.10	82.03	221,221
18 Mar 22	82.63000 -0.19	83.39	81.82	82.36	156,750
17 Mar 22	82.82000 +1.29	82.82	81.09	81.17	125,941
16 Mar 22	81.53000 +1.94	81.88	79.90	80.18	182,313
15 Mar 22	79.59000 -0.42	80.52	78.90	80.31	176,766
14 Mar 22	80.01000 -0.61	81.08	79.65	80.55	120,219
11 Mar 22	80.62000 -0.68	82.67	80.56	82.00	194,919
10 Mar 22	81.30000 +0.40	81.50	79.40	79.69	233,229
09 Mar 22	80.90000 +2.69	81.35	79.31	79.31	194,546
08 Mar 22	78.21000 -1.45	79.92	77.80	79.50	621,521
07 Mar 22	79.66000 -1.16	81.16	79.56	80.48	228,240
04 Mar 22	80.82000 -1.78	82.00	80.14	81.71	165,518
03 Mar 22	82.60000 +0.00	83.33	82.00	83.11	184,232
02 Mar 22	82.60000 +1.58	83.05	81.07	81.71	163,610
01 Mar 22	81.02000 -0.94	82.31	80.79	82.15	179,593
28 Feb 22	81.96000 -0.50	82.20	81.10	81.39	117,095
25 Feb 22	82.46000 +1.01	82.56	80.46	81.66	153,715
24 Feb 22	81.45000 +1.35	81.68	77.25	77.67	229,411
23 Feb 22	80.10000 -1.46	82.23	80.04	82.23	161,068
22 Feb 22	81.56000 -1.21	83.27	81.03	81.38	178,347
18 Feb 22	82.77000 -0.46	83.99	82.50	83.25	182,281
17 Feb 22	83.23000 -1.86	84.40	83.17	84.37	142,591
16 Feb 22	85.09000 +0.50	85.35	83.25	84.09	212,213
15 Feb 22	84.59000 +0.54	85.88	84.19	84.89	196,912
14 Feb 22	84.05000 +0.16	84.71	83.00	83.38	192,230
11 Feb 22	83.89000 -2.24	86.56	83.66	86.35	160,789
10 Feb 22	86.13000 -1.56	87.50	85.94	85.98	152,234
09 Feb 22	87.69000 +2.04	87.72	86.56	86.56	124,580
08 Feb 22	85.65000 -1.59	87.10	85.59	86.69	231,224
07 Feb 22	87.24000 -0.20	87.76	86.70	87.24	159,191
04 Feb 22	87.44000 +1.10	87.60	85.21	85.79	234,146
03 Feb 22	86.34000 -2.25	87.09	85.84	87.09	216,463
02 Feb 22	88.59000 +2.43	89.04	82.50	82.50	405,592
01 Feb 22	86.16000 +0.79	86.23	84.86	85.65	417,432
31 Jan 22	85.37000 +2.69	85.50	82.33	82.42	453,737
28 Jan 22	82.68000 +2.09	82.74	80.33	80.56	184,345
27 Jan 22	80.59000 -0.38	81.94	80.47	81.44	174,073
26 Jan 22	80.97000 +0.18	82.76	80.51	82.08	185,262
25 Jan 22	80.79000 -2.60	82.56	80.71	82.23	246,129
24 Jan 22	83.39000 -0.15	83.46	80.00	82.17	228,139
21 Jan 22	83.54000 -0.93	85.14	83.51	84.18	208,200
20 Jan 22	84.47000 -0.40	86.18	84.44	85.47	219,451
19 Jan 22	84.87000 -1.77	87.43	84.86	87.08	307,509
18 Jan 22	86.64000 +0.96	86.98	85.34	85.49	433,777
14 Jan 22	85.68000 +0.70	85.77	84.44	84.44	297,181
13 Jan 22	84.98000 +1.01	85.78	84.39	84.39	261,012
12 Jan 22	83.97000 +0.95	84.36	82.89	83.44	260,812
11 Jan 22	83.02000 -0.23	83.60	81.69	83.10	370,390
10 Jan 22	83.25000 -0.84	83.29	80.23	82.94	260,208
07 Jan 22	84.09000 -1.26	85.35	84.01	85.03	227,619
06 Jan 22	85.35000 -0.36	86.16	85.08	86.00	175,004
05 Jan 22	85.71000 -2.46	88.00	85.66	87.48	213,562
04 Jan 22	88.17000 -0.53	88.93	87.79	88.57	146,387
03 Jan 22	88.70000 +0.20	88.77	87.56	88.11	67,765
31 Dec 21	88.50000 +0.18	88.99	88.36	88.36	102,515
30 Dec 21	88.32000 -0.15	88.81	88.22	88.81	100,579
29 Dec 21	88.47000 -0.17	89.04	88.02	88.28	135,779
28 Dec 21	88.64000 -0.11	88.97	88.23	88.71	78,563
27 Dec 21	88.75000 +1.50	88.78	86.99	87.28	91,970
23 Dec 21	87.25000 +0.23	87.50	86.96	87.27	73,795
22 Dec 21	87.02000 +0.93	87.11	85.77	85.77	68,393
21 Dec 21	86.09000 +1.64	86.17	84.77	84.93	149,188
20 Dec 21	84.45000 -0.41	84.65	83.69	83.85	161,104
17 Dec 21	84.86000 +0.75	85.89	83.59	83.85	316,140
16 Dec 21	84.11000 -1.22	86.30	83.94	85.56	387,342
15 Dec 21	85.33000 +1.55	85.39	83.32	83.67	168,231
14 Dec 21	83.78000 -2.48	86.37	83.63	85.80	264,764
13 Dec 21	86.26000 +0.75	86.57	85.11	85.17	346,537
10 Dec 21	85.51000 +1.14	85.53	84.36	84.77	150,868
09 Dec 21	84.37000 -1.91	86.40	84.36	85.67	106,146
08 Dec 21	86.28000 -0.20	86.74	85.93	86.53	222,972
07 Dec 21	86.48000 +0.19	88.08	86.48	87.50	487,462
06 Dec 21	86.29000 +1.35	86.57	84.88	84.88	154,952
03 Dec 21	84.94000 -0.99	86.40	84.18	86.40	159,077
02 Dec 21	85.93000 +2.30	86.03	83.61	83.61	148,582
01 Dec 21	83.63000 +0.15	85.05	83.53	84.39	295,653
30 Nov 21	83.48000 -0.74	84.33	82.98	83.87	304,892
29 Nov 21	84.22000 +0.53	84.69	83.39	84.15	148,437
26 Nov 21	83.69000 -1.70	85.64	83.50	84.54	146,701
24 Nov 21	85.39000 -0.21	85.49	84.54	85.04	124,579
23 Nov 21	85.60000 +0.48	85.80	84.53	85.18	151,146
22 Nov 21	85.12000 -1.09	86.70	85.11	86.06	173,819
19 Nov 21	86.21000 -0.03	86.28	85.06	86.20	421,347
18 Nov 21	86.24000 +0.12	86.70	85.50	86.31	709,696
17 Nov 21	86.12000 -0.68	87.00	85.50	86.65	389,728
16 Nov 21	86.80000 -1.55	88.58	86.72	88.04	597,662
15 Nov 21	88.35000 -0.70	89.40	88.27	88.97	240,445
12 Nov 21	89.05000 -0.02	89.87	88.62	89.25	134,872
11 Nov 21	89.07000 +1.18	90.15	88.27	88.39	119,229
10 Nov 21	87.89000 -4.34	92.75	87.64	92.66	163,481
09 Nov 21	92.23000 +1.23	92.40	90.74	90.74	128,343
08 Nov 21	91.00000 -0.28	92.20	90.79	91.20	101,176
05 Nov 21	91.28000 +1.17	91.43	90.47	90.47	167,826
04 Nov 21	90.11000 -0.20	90.78	89.69	90.46	100,320
03 Nov 21	90.31000 +0.17	90.58	89.25	90.14	49,639
02 Nov 21	90.14000 +0.92	90.75	88.76	89.27	222,700
01 Nov 21	89.22000 -0.17	89.97	88.54	89.33	101,926
29 Oct 21	89.39000 -0.46	89.67	88.90	89.18	225,914
28 Oct 21	89.85000 +0.68	90.15	89.52	89.56	93,159
27 Oct 21	89.17000 -1.95	91.17	89.14	91.12	82,880
26 Oct 21	91.12000 -1.16	92.67	91.12	92.50	76,371
25 Oct 21	92.28000 -0.19	93.00	91.71	92.40	77,592
22 Oct 21	92.47000 -0.30	93.49	92.26	92.68	97,822
21 Oct 21	92.77000 -0.20	92.98	92.43	92.45	58,898
20 Oct 21	92.97000 +1.02	93.93	92.12	92.34	144,616
19 Oct 21	91.95000 +1.17	92.03	91.01	91.01	92,900
18 Oct 21	90.78000 +0.26	90.90	89.65	90.00	82,574
15 Oct 21	90.52000 +0.43	90.68	90.09	90.19	78,179
14 Oct 21	90.09000 +1.19	90.67	89.50	89.91	80,987
13 Oct 21	88.90000 +2.02	88.98	87.13	87.29	113,843
12 Oct 21	86.88000 -0.41	87.62	86.79	87.47	85,466
11 Oct 21	87.29000 -0.42	87.99	87.22	87.22	47,034
08 Oct 21	87.71000 +0.37	88.15	87.23	87.49	147,404
07 Oct 21	87.34000 +1.50	87.74	86.38	86.43	97,409
06 Oct 21	85.84000 +0.69	85.92	84.23	84.23	162,878
05 Oct 21	85.15000 +0.07	85.59	83.89	85.51	189,411
04 Oct 21	85.08000 -0.38	85.42	84.03	84.98	135,963
01 Oct 21	85.46000 +0.70	85.76	84.11	85.14	230,257
30 Sep 21	84.76000 -1.03	86.86	84.58	86.15	157,587
29 Sep 21	85.79000 -0.82	87.39	85.74	86.88	145,822
28 Sep 21	86.61000 -3.99	89.73	86.23	89.73	242,071
27 Sep 21	90.60000 -1.34	91.61	90.50	91.35	96,787
24 Sep 21	91.94000 +0.42	92.01	90.53	91.00	96,067
23 Sep 21	91.52000 +1.87	91.85	90.12	90.12	364,555
22 Sep 21	89.65000 +1.06	90.32	88.74	88.75	100,100
21 Sep 21	88.59000 +0.38	89.43	88.32	88.54	129,222
20 Sep 21	88.21000 +0.15	88.24	86.29	86.73	659,759
17 Sep 21	88.06000 -0.76	88.86	87.93	88.33	258,256
16 Sep 21	88.82000 -0.97	89.74	88.55	89.62	98,350
15 Sep 21	89.79000 +0.26	90.03	89.17	89.88	99,101
14 Sep 21	89.53000 -1.55	90.44	88.53	90.44	201,221
13 Sep 21	91.08000 +0.11	91.60	90.61	91.25	103,980
10 Sep 21	90.97000 +0.01	91.88	90.82	91.54	350,687
09 Sep 21	90.96000 -0.34	91.62	90.86	91.17	134,543
08 Sep 21	91.30000 -0.36	92.00	90.92	91.62	116,791
07 Sep 21	91.66000 -0.36	92.22	91.28	91.53	152,249
03 Sep 21	92.02000 -0.91	92.97	91.60	92.40	147,694
02 Sep 21	92.93000 +1.61	93.06	91.16	91.45	192,721
01 Sep 21	91.32000 +1.96	91.42	89.48	89.49	224,304
31 Aug 21	89.36000 -0.13	89.90	89.08	89.10	139,786
30 Aug 21	89.49000 +1.98	89.50	87.46	87.46	203,844
27 Aug 21	87.51000 +1.06	87.73	86.26	86.39	148,905
26 Aug 21	86.45000 -1.05	87.70	86.00	87.70	172,749
25 Aug 21	87.50000 -1.17	88.62	87.45	88.52	112,217
24 Aug 21	88.67000 +0.09	88.99	88.34	88.79	215,328
23 Aug 21	88.58000 +0.21	89.00	87.42	88.70	124,847
20 Aug 21	88.37000 +0.69	88.38	86.99	87.39	244,794
19 Aug 21	87.68000 -0.36	88.28	87.12	87.70	195,595
18 Aug 21	88.04000 -0.76	88.85	88.03	88.42	154,491
17 Aug 21	88.80000 -0.59	89.14	88.27	88.98	121,991
16 Aug 21	89.39000 -0.44	89.60	89.12	89.16	145,688
13 Aug 21	89.83000 +0.35	89.88	89.11	89.22	92,451
12 Aug 21	89.48000 +0.25	89.51	88.32	88.85	78,806
11 Aug 21	89.23000 -1.02	90.32	88.74	90.20	117,860
10 Aug 21	90.25000 +0.53	90.60	89.60	89.60	105,369
09 Aug 21	89.72000 -0.96	90.56	89.50	90.21	70,559
06 Aug 21	90.68000 +0.55	90.98	89.42	89.88	130,190
05 Aug 21	90.13000 +0.63	90.83	89.68	89.68	90,237
04 Aug 21	89.50000 -1.45	91.21	89.50	90.50	82,784
03 Aug 21	90.95000 +0.42	91.37	90.49	90.54	133,389
02 Aug 21	90.53000 -0.40	91.24	90.10	90.81	43,048
30 Jul 21	90.93000 +0.77	91.02	89.72	90.03	129,740
29 Jul 21	90.16000 +0.23	90.78	89.42	90.25	74,709
28 Jul 21	89.93000 -2.16	92.25	89.78	91.72	220,980
27 Jul 21	92.09000 +0.40	92.17	91.14	91.31	88,869
26 Jul 21	91.69000 -0.43	92.07	91.03	91.84	84,593
23 Jul 21	92.12000 +1.38	92.18	90.84	90.84	114,773
22 Jul 21	90.74000 +0.62	90.77	89.97	90.16	97,968
21 Jul 21	90.12000 +0.01	90.63	89.30	90.10	109,872
20 Jul 21	90.11000 +1.51	90.29	88.09	88.91	191,517
19 Jul 21	88.60000 -2.26	89.96	88.15	89.72	160,917
16 Jul 21	90.86000 -1.00	92.15	90.83	92.08	95,578
15 Jul 21	91.86000 +0.95	92.59	90.92	90.92	121,425
14 Jul 21	90.91000 -0.36	92.11	90.83	91.94	104,656
13 Jul 21	91.27000 +0.11	91.88	89.51	90.90	115,936
12 Jul 21	91.16000 -0.78	92.36	91.03	91.75	102,794
09 Jul 21	91.94000 +1.52	92.00	90.32	90.32	110,365
08 Jul 21	90.42000 -1.24	90.71	89.70	90.50	122,460
07 Jul 21	91.66000 +0.86	91.80	90.83	91.14	103,353
06 Jul 21	90.80000 -0.66	91.06	89.81	90.91	180,884
02 Jul 21	91.46000 +0.16	92.06	91.17	91.60	113,868
01 Jul 21	91.30000 +0.70	91.36	90.25	90.38	60,649
30 Jun 21	90.60000 -1.29	91.92	90.21	91.46	153,471
29 Jun 21	91.89000 +0.40	92.10	91.39	91.39	93,266
28 Jun 21	91.49000 +0.17	91.65	90.73	90.82	125,205
25 Jun 21	91.32000 +0.47	91.44	89.66	90.82	181,921
24 Jun 21	90.85000 +0.05	91.69	90.69	90.94	207,254
23 Jun 21	90.80000 -0.23	91.25	90.38	91.00	82,840
22 Jun 21	91.03000 +0.50	91.32	90.17	90.37	111,084
21 Jun 21	90.53000 +0.96	91.46	89.42	89.42	130,027
18 Jun 21	89.57000 -1.21	90.14	88.28	90.09	171,280
17 Jun 21	90.78000 +0.45	91.89	89.97	89.99	153,094
16 Jun 21	90.33000 -0.97	91.60	90.26	91.30	104,093
15 Jun 21	91.30000 +0.33	92.09	90.67	90.86	150,009
14 Jun 21	90.97000 +0.41	90.99	90.32	90.32	90,755
11 Jun 21	90.56000 -0.10	90.69	90.30	90.36	111,659
10 Jun 21	90.66000 +0.93	90.96	89.64	89.85	84,900
09 Jun 21	89.73000 +0.52	89.98	88.89	89.42	64,499
08 Jun 21	89.21000 -0.79	90.52	89.09	89.96	90,840
07 Jun 21	90.00000 -0.30	90.35	89.32	89.80	103,873
04 Jun 21	90.30000 +1.21	90.55	89.35	89.35	90,783
03 Jun 21	89.09000 -0.57	89.44	88.09	89.01	115,957
02 Jun 21	89.66000 -0.03	90.29	89.15	89.46	166,244
01 Jun 21	89.69000 +0.29	91.62	89.26	89.34	153,598
28 May 21	89.40000 -0.06	90.15	89.16	89.44	200,986
27 May 21	89.46000 -1.11	91.19	89.34	90.38	463,265
26 May 21	90.57000 -0.40	91.18	90.33	90.78	86,672
25 May 21	90.97000 +0.33	91.39	90.44	90.50	108,854
24 May 21	90.64000 +0.43	90.94	90.00	90.08	40,637
21 May 21	90.21000 -0.42	90.76	90.12	90.72	111,009
20 May 21	90.63000 +2.44	90.90	88.34	88.50	168,035
19 May 21	88.19000 -1.21	88.96	87.87	88.02	216,858
18 May 21	89.40000 -0.10	89.98	88.88	89.45	95,577
17 May 21	89.50000 -0.17	90.07	88.92	88.97	97,867
14 May 21	89.67000 +1.36	89.93	88.34	88.92	122,897
13 May 21	88.31000 +0.67	88.54	87.39	87.68	165,537
12 May 21	87.64000 -1.61	89.40	87.35	88.36	135,281
11 May 21	89.25000 -0.87	89.62	88.35	88.87	108,920
10 May 21	90.12000 -0.93	91.33	90.00	90.73	95,980
07 May 21	91.05000 +0.83	91.24	89.77	90.02	149,213
06 May 21	90.22000 +0.52	90.33	88.99	89.58	115,038
05 May 21	89.70000 +0.36	89.99	89.35	89.50	122,100
04 May 21	89.34000 +0.46	89.39	88.01	88.13	190,130
03 May 21	88.88000 +0.42	89.95	88.63	88.97	167,557
30 Apr 21	88.46000 -0.40	88.80	88.00	88.28	293,982
29 Apr 21	88.86000 +2.04	89.61	87.18	87.24	228,836
28 Apr 21	86.82000 +1.83	86.96	84.67	85.14	233,474
27 Apr 21	84.99000 +0.05	85.40	84.54	84.98	131,402
26 Apr 21	84.94000 -0.30	85.16	84.38	85.03	109,462
23 Apr 21	85.24000 -0.10	85.97	85.17	85.56	137,307
22 Apr 21	85.34000 -0.25	85.82	84.83	85.24	102,804
21 Apr 21	85.59000 +0.44	85.68	84.80	84.80	86,913
20 Apr 21	85.15000 -1.01	86.32	84.86	86.16	104,236
19 Apr 21	86.16000 -0.87	87.27	86.10	86.59	81,428
16 Apr 21	87.03000 +0.14	87.31	86.66	86.80	110,916
15 Apr 21	86.89000 +1.26	87.08	85.93	86.08	116,380
14 Apr 21	85.63000 -0.25	86.33	85.63	85.63	116,540
13 Apr 21	85.88000 -0.26	86.62	85.79	85.95	108,676
12 Apr 21	86.14000 +1.94	86.37	83.64	83.72	175,892
09 Apr 21	84.20000 -0.58	84.83	83.58	84.83	201,700
08 Apr 21	84.78000 +0.08	85.39	84.58	85.03	133,738
07 Apr 21	84.70000 -0.02	85.05	84.35	84.93	117,798
06 Apr 21	84.72000 +0.16	85.13	83.85	84.03	116,837
05 Apr 21	84.56000 +0.38	84.74	83.94	84.00	135,463
01 Apr 21	84.18000 +0.96	84.25	83.29	83.92	157,239
31 Mar 21	83.22000 +0.82	83.98	82.35	82.35	233,047
30 Mar 21	82.40000 -0.93	82.92	81.74	82.92	123,494
29 Mar 21	83.33000 +0.93	83.45	81.99	82.00	146,962
26 Mar 21	82.40000 +0.80	82.49	81.11	82.00	162,300
25 Mar 21	81.60000 +0.17	82.08	80.62	81.01	100,048
24 Mar 21	81.43000 -1.08	82.34	81.18	82.34	118,754
23 Mar 21	82.51000 -0.04	83.54	82.32	82.45	127,807
22 Mar 21	82.55000 +0.91	83.06	81.64	81.64	110,996
19 Mar 21	81.64000 +1.17	82.23	80.30	80.76	209,074
18 Mar 21	80.47000 -0.29	81.15	79.94	80.09	128,333
17 Mar 21	80.76000 -0.51	81.17	79.74	80.44	116,507
16 Mar 21	81.27000 +0.51	81.54	80.56	80.56	142,378
15 Mar 21	80.76000 +0.26	80.79	79.60	79.97	107,224
12 Mar 21	80.50000 -0.21	80.67	79.45	79.60	109,029
11 Mar 21	80.71000 +2.24	80.84	79.09	79.09	139,577
10 Mar 21	78.47000 -0.84	79.93	78.43	79.33	194,064
09 Mar 21	79.31000 +2.38	79.90	77.81	77.81	161,148
08 Mar 21	76.93000 +0.04	78.51	76.45	76.51	113,639
05 Mar 21	76.89000 +1.20	77.26	75.45	76.43	197,497
04 Mar 21	75.69000 -0.32	77.05	74.99	76.56	211,952
03 Mar 21	76.01000 -2.13	77.78	75.98	77.78	147,535
02 Mar 21	78.14000 +1.35	78.60	76.47	76.81	196,222
01 Mar 21	76.79000 +2.16	76.98	75.27	75.27	229,166
26 Feb 21	74.63000 -1.10	76.18	74.58	75.84	188,483
25 Feb 21	75.73000 -1.01	77.10	75.42	76.52	159,715
24 Feb 21	76.74000 +1.17	76.91	74.69	75.20	128,366
23 Feb 21	75.57000 -0.45	75.94	74.89	75.75	135,325
22 Feb 21	76.02000 -0.39	76.49	75.66	75.78	98,016
19 Feb 21	76.41000 -0.95	78.17	76.32	78.17	118,636
18 Feb 21	77.36000 -0.84	78.12	76.26	77.43	100,536
17 Feb 21	78.20000 -0.15	78.26	77.22	77.81	70,792
16 Feb 21	78.35000 -0.84	79.34	77.91	79.12	99,316
12 Feb 21	79.19000 +0.18	79.36	77.92	78.69	125,310
11 Feb 21	79.01000 -0.14	79.56	78.83	79.13	75,447
10 Feb 21	79.15000 -0.19	79.95	78.33	79.95	136,226
09 Feb 21	79.34000 -0.11	79.70	78.89	79.50	130,080
08 Feb 21	79.45000 -0.68	80.89	79.15	80.10	98,446
05 Feb 21	80.13000 +1.37	80.16	78.61	78.74	162,094
04 Feb 21	78.76000 -1.84	80.47	78.54	80.31	209,050
03 Feb 21	80.60000 -0.59	81.51	80.56	80.98	122,705
02 Feb 21	81.19000 +1.38	81.51	79.87	80.08	183,811
01 Feb 21	79.81000 -0.24	80.56	78.83	80.56	193,937
29 Jan 21	80.05000 -0.61	80.98	78.72	80.37	401,865
28 Jan 21	80.66000 +3.29	80.95	77.50	77.50	271,752
27 Jan 21	77.37000 -0.25	78.80	76.85	77.99	202,564
26 Jan 21	77.62000 -0.97	78.65	77.51	78.57	160,828
25 Jan 21	78.59000 -0.38	79.22	78.11	79.00	90,369
22 Jan 21	78.97000 -0.87	79.56	78.46	79.40	122,377
21 Jan 21	79.84000 +0.26	80.60	79.19	79.83	113,225
20 Jan 21	79.58000 +0.90	79.61	78.78	79.14	105,543
19 Jan 21	78.68000 +0.67	78.99	77.86	78.09	89,679
15 Jan 21	78.01000 -0.18	78.52	77.19	77.76	112,609
14 Jan 21	78.19000 -1.12	79.85	78.08	79.40	129,648
13 Jan 21	79.31000 +0.46	79.56	78.44	79.04	126,458
12 Jan 21	78.85000 +0.07	78.93	77.93	78.66	96,091
11 Jan 21	78.78000 -1.48	79.59	78.43	79.01	105,258
08 Jan 21	80.26000 +1.37	80.90	78.90	79.00	169,983
07 Jan 21	78.89000 +0.19	79.14	78.05	78.67	142,078
06 Jan 21	78.70000 -1.11	79.91	78.55	79.47	145,839
05 Jan 21	79.81000 +1.78	80.00	77.72	77.72	141,240
04 Jan 21	78.03000 -1.28	79.74	77.84	79.20	150,162
31 Dec 20	79.31000 +0.08	79.91	79.15	79.15	120,434
30 Dec 20	79.23000 -0.89	80.79	79.20	80.30	93,924
29 Dec 20	80.12000 +0.76	80.35	79.51	79.65	137,227
28 Dec 20	79.36000 +0.01	79.67	79.07	79.47	40,963
24 Dec 20	79.35000 +0.97	79.38	78.62	78.86	58,591
23 Dec 20	78.38000 +0.01	78.73	78.10	78.33	112,905
22 Dec 20	78.37000 -0.22	79.00	78.06	78.69	92,222
21 Dec 20	78.59000 -0.46	78.62	76.63	77.52	158,463
18 Dec 20	79.05000 -0.75	79.75	78.97	79.48	275,952
17 Dec 20	79.80000 +2.11	80.20	77.99	78.20	202,282
16 Dec 20	77.69000 -0.69	78.42	77.59	78.25	152,386
15 Dec 20	78.38000 +2.42	78.70	76.29	76.29	217,721
14 Dec 20	75.96000 +0.37	77.00	75.70	75.73	154,097
11 Dec 20	75.59000 +0.66	75.83	74.32	74.83	137,489
10 Dec 20	74.93000 +1.27	75.13	73.01	73.51	221,385
09 Dec 20	73.66000 -1.49	75.38	73.18	75.15	240,146
08 Dec 20	75.15000 -1.26	76.55	75.13	76.25	132,742
07 Dec 20	76.41000 -0.19	76.94	76.05	76.09	132,497
04 Dec 20	76.60000 +1.13	76.78	75.39	75.56	125,343
03 Dec 20	75.47000 +1.33	75.88	73.99	73.99	130,386
02 Dec 20	74.14000 +0.14	74.71	73.58	73.64	175,409
01 Dec 20	74.00000 +0.20	75.15	73.99	74.40	149,376
30 Nov 20	73.80000 -0.59	74.72	73.58	74.12	220,784
27 Nov 20	74.39000 +1.18	74.54	73.62	73.99	114,879
25 Nov 20	73.21000 +0.61	73.92	72.69	72.69	137,786
24 Nov 20	72.60000 +1.17	73.13	71.46	71.88	126,861
23 Nov 20	71.43000 +0.24	71.78	70.67	70.90	128,306
20 Nov 20	71.19000 +1.14	71.37	70.04	70.04	143,058
19 Nov 20	70.05000 +0.05	70.18	68.84	69.58	155,932
18 Nov 20	70.00000 -0.35	70.57	69.33	69.96	195,416
17 Nov 20	70.35000 -0.15	70.45	69.32	69.87	223,627
16 Nov 20	70.50000 +2.09	70.53	68.51	68.99	199,011
13 Nov 20	68.41000 +0.78	68.75	67.91	68.02	216,282
12 Nov 20	67.63000 -3.46	71.22	67.53	70.34	174,528
11 Nov 20	71.09000 +2.36	71.94	68.71	68.71	234,220
10 Nov 20	68.73000 -0.88	69.73	68.56	69.30	257,317
09 Nov 20	69.61000 +4.01	69.94	67.06	68.10	261,572
06 Nov 20	65.60000 +0.38	65.81	64.73	65.16	146,348
05 Nov 20	65.22000 +0.82	65.56	64.64	65.34	114,120
04 Nov 20	64.40000 +1.87	64.92	63.03	63.08	127,542
03 Nov 20	62.53000 +1.45	63.22	61.80	61.80	126,413
02 Nov 20	61.08000 -1.09	63.04	60.58	62.67	253,279
30 Oct 20	62.17000 -0.55	62.61	61.10	62.48	174,957
29 Oct 20	62.72000 +1.43	63.09	61.25	61.25	157,519
28 Oct 20	61.29000 -2.73	63.32	61.19	62.79	240,881
27 Oct 20	64.02000 -0.60	65.15	63.78	64.65	143,249
26 Oct 20	64.62000 -1.87	65.67	64.11	65.58	97,696
23 Oct 20	66.49000 +0.45	66.52	65.75	66.14	78,522
22 Oct 20	66.04000 -0.56	66.78	65.54	66.32	82,735
21 Oct 20	66.60000 -1.01	67.71	66.41	67.59	92,230
20 Oct 20	67.61000 -0.85	68.69	67.57	68.40	89,731
19 Oct 20	68.46000 -0.52	69.47	68.23	68.75	98,934
16 Oct 20	68.98000 -0.29	69.33	68.95	69.13	100,327
15 Oct 20	69.27000 +0.02	69.38	68.04	68.04	144,423
14 Oct 20	69.25000 -0.66	70.36	69.13	70.11	104,407
13 Oct 20	69.91000 +0.41	70.18	69.35	69.38	102,545
12 Oct 20	69.50000 +0.27	69.89	69.24	69.24	52,194
09 Oct 20	69.23000 +0.05	70.26	69.14	69.69	151,161
08 Oct 20	69.18000 +1.00	69.22	68.36	68.62	75,520
07 Oct 20	68.18000 +0.61	68.53	67.97	68.23	137,928
06 Oct 20	67.57000 -2.20	69.91	67.54	69.70	137,247
05 Oct 20	69.77000 +0.99	69.81	68.72	68.80	93,122
02 Oct 20	68.78000 -0.56	69.24	68.40	68.41	119,505
01 Oct 20	69.34000 +1.57	69.45	67.79	67.91	188,084
30 Sep 20	67.77000 +0.77	68.16	66.90	66.90	175,358
29 Sep 20	67.00000 -0.56	68.16	66.97	67.34	174,663
28 Sep 20	67.56000 +0.45	68.54	67.42	67.59	134,146
25 Sep 20	67.11000 +0.03	67.40	66.25	66.97	168,326
24 Sep 20	67.08000 -0.93	68.00	66.48	67.51	130,666
23 Sep 20	68.01000 -0.27	68.60	67.98	68.25	155,280
22 Sep 20	68.28000 +1.07	68.41	66.91	67.48	117,534
21 Sep 20	67.21000 -0.58	67.22	66.00	67.00	168,616
18 Sep 20	67.79000 -0.16	68.62	67.72	67.84	149,670
17 Sep 20	67.95000 -0.18	68.01	67.28	67.28	145,383
16 Sep 20	68.13000 -1.40	69.93	68.11	69.79	231,363
15 Sep 20	69.53000 +0.69	69.81	69.09	69.18	207,481
14 Sep 20	68.84000 +0.30	69.17	68.61	68.75	154,763
11 Sep 20	68.54000 -0.07	69.16	67.95	68.73	164,020
10 Sep 20	68.61000 -2.18	71.16	68.55	71.16	151,051
09 Sep 20	70.79000 +2.84	70.97	68.65	68.84	158,755
08 Sep 20	67.95000 -1.71	68.64	67.51	67.97	211,115
04 Sep 20	69.66000 -1.15	71.01	68.33	70.79	272,570
03 Sep 20	70.81000 -2.77	73.10	70.35	72.92	320,748
02 Sep 20	73.58000 +2.04	73.77	71.47	71.60	281,374
01 Sep 20	71.54000 +1.35	71.60	69.78	70.37	233,745
31 Aug 20	70.19000 -0.69	70.88	69.45	70.55	206,663
28 Aug 20	70.88000 +0.12	71.22	70.69	70.97	194,818
27 Aug 20	70.76000 +0.24	71.54	70.25	70.33	128,682
26 Aug 20	70.52000 +1.78	70.75	68.53	68.76	151,735
25 Aug 20	68.74000 -0.60	69.62	68.61	69.18	126,650
24 Aug 20	69.34000 -0.38	70.35	69.02	69.71	101,660
21 Aug 20	69.72000 +0.37	69.90	68.57	69.17	180,747
20 Aug 20	69.35000 +0.54	69.57	68.19	68.50	117,309
19 Aug 20	68.81000 -0.41	69.50	68.77	69.08	107,538
18 Aug 20	69.22000 +0.19	69.35	68.41	69.30	163,076
17 Aug 20	69.03000 -0.18	69.97	68.81	69.13	152,870
14 Aug 20	69.21000 -0.68	69.85	68.92	69.58	195,784
13 Aug 20	69.89000 -0.30	70.32	69.53	69.97	156,559
12 Aug 20	70.19000 -0.08	71.29	69.97	70.50	180,633
11 Aug 20	70.27000 -0.26	70.81	70.19	70.73	141,277
10 Aug 20	70.53000 -1.02	71.62	70.23	71.20	221,867
07 Aug 20	71.55000 -0.24	71.72	70.66	71.27	179,017
06 Aug 20	71.79000 +0.45	71.91	70.69	70.95	280,064
05 Aug 20	71.34000 +0.68	71.68	70.59	71.12	131,505
04 Aug 20	70.66000 -0.34	71.72	70.18	71.18	264,190
03 Aug 20	71.00000 -0.39	71.68	70.79	71.20	89,628
31 Jul 20	71.39000 +0.35	71.43	69.77	71.06	319,198
30 Jul 20	71.04000 +1.13	71.23	68.60	68.97	270,630
29 Jul 20	69.91000 +4.74	69.97	65.27	66.03	398,136
28 Jul 20	65.17000 -0.77	65.91	65.15	65.66	205,715
27 Jul 20	65.94000 +1.31	66.05	64.50	64.50	192,311
24 Jul 20	64.63000 -0.81	65.22	64.20	65.22	249,260
23 Jul 20	65.44000 +0.06	66.36	65.26	65.39	196,427
22 Jul 20	65.38000 +0.12	65.79	64.61	65.00	213,963
21 Jul 20	65.26000 -1.30	66.95	65.16	66.93	230,241
20 Jul 20	66.56000 +0.86	66.70	65.52	65.52	153,276
17 Jul 20	65.70000 -0.13	66.20	65.59	65.82	209,100
16 Jul 20	65.83000 -0.62	66.59	65.67	65.95	134,400
15 Jul 20	66.45000 +1.93	66.61	64.72	64.93	215,400
14 Jul 20	64.52000 +0.55	64.92	63.74	63.80	215,500
13 Jul 20	63.97000 +0.21	64.69	63.48	64.09	238,200
10 Jul 20	63.76000 -0.19	64.15	63.62	63.96	129,900
09 Jul 20	63.95000 +0.09	64.06	62.57	63.87	183,800
08 Jul 20	63.86000 +0.89	63.90	63.00	63.00	167,400
07 Jul 20	62.97000 -1.06	64.45	62.97	63.67	221,900
06 Jul 20	64.03000 +0.34	64.43	63.51	64.00	235,700
02 Jul 20	63.69000 +0.40	64.10	63.12	63.84	209,600
01 Jul 20	63.29000 +0.29	63.62	62.71	63.16	91,900
30 Jun 20	63.00000 -0.13	63.30	62.44	62.95	163,300
29 Jun 20	63.13000 +0.70	63.70	62.13	62.46	226,000
26 Jun 20	62.43000 -0.98	63.62	62.31	63.35	199,452
25 Jun 20	63.41000 +1.59	63.44	61.24	61.82	270,421
24 Jun 20	61.82000 -1.58	63.00	61.67	62.68	310,060
23 Jun 20	63.40000 -1.33	65.26	63.39	65.26	228,405
22 Jun 20	64.73000 +1.01	64.86	63.04	63.73	181,059
19 Jun 20	63.72000 -0.76	65.60	63.62	65.02	242,156
18 Jun 20	64.48000 +0.21	64.80	63.81	64.18	157,495
17 Jun 20	64.27000 -1.39	65.81	64.05	65.72	282,259
16 Jun 20	65.66000 +0.03	67.69	65.42	66.60	246,603
15 Jun 20	65.63000 -0.20	65.96	63.81	64.87	249,386
12 Jun 20	65.83000 +0.45	67.49	65.44	66.48	227,081
11 Jun 20	65.38000 -3.24	67.68	65.33	67.24	290,805
10 Jun 20	68.62000 +0.46	69.08	67.80	68.30	224,756
09 Jun 20	68.16000 -1.14	68.58	67.54	68.19	137,492
08 Jun 20	69.30000 +0.68	69.54	68.31	68.69	224,545
05 Jun 20	68.62000 +1.73	69.16	67.55	67.85	265,155
04 Jun 20	66.89000 -0.15	67.25	66.16	66.49	316,792
03 Jun 20	67.04000 +1.38	67.10	65.66	65.66	185,920
02 Jun 20	65.66000 +1.14	65.68	64.58	64.87	227,788
01 Jun 20	64.52000 +0.76	64.67	63.03	63.61	161,222
29 May 20	63.76000 -0.41	64.47	62.97	64.09	251,066
28 May 20	64.17000 +1.44	64.70	62.84	63.13	243,924
27 May 20	62.73000 -0.71	64.08	61.60	63.99	293,874
26 May 20	63.44000 +1.19	63.94	62.65	63.48	203,919
22 May 20	62.25000 +1.11	62.41	60.45	60.95	231,673
21 May 20	61.14000 -0.50	61.70	60.75	61.65	105,186
20 May 20	61.64000 +0.77	62.18	61.49	61.83	154,088
19 May 20	60.87000 -0.97	62.54	60.87	62.22	220,999
18 May 20	61.84000 +1.60	62.40	61.10	61.10	102,478
15 May 20	60.24000 -0.06	60.35	59.56	60.00	222,527
14 May 20	60.30000 -0.28	60.32	58.60	60.07	213,171
13 May 20	60.58000 -1.71	62.24	60.10	62.24	290,867
12 May 20	62.29000 -1.65	64.20	62.23	64.02	424,135
11 May 20	63.94000 -1.17	64.89	63.76	64.52	264,810
08 May 20	65.11000 +0.14	65.68	64.88	65.68	190,901
07 May 20	64.97000 +0.96	65.63	64.50	64.50	295,425
06 May 20	64.01000 -0.11	65.07	63.95	64.51	239,173
05 May 20	64.12000 +0.78	64.84	63.64	64.16	391,829
04 May 20	63.34000 +0.61	63.39	62.10	62.31	306,456
01 May 20	62.73000 -1.24	62.99	61.83	62.72	396,397
30 Apr 20	63.97000 +0.53	64.49	62.85	63.00	574,522
29 Apr 20	63.44000 +2.33	63.76	62.04	62.48	329,878
28 Apr 20	61.11000 -1.27	63.76	61.03	63.30	340,139
27 Apr 20	62.38000 +1.34	62.61	61.18	61.46	318,140
24 Apr 20	61.04000 +0.94	61.31	59.85	60.07	291,705
23 Apr 20	60.10000 +0.93	60.27	59.29	59.50	297,818
22 Apr 20	59.17000 +1.43	59.41	58.42	58.93	236,513
21 Apr 20	57.74000 -1.82	59.12	57.70	58.38	273,687
20 Apr 20	59.56000 -0.85	60.95	59.27	60.29	295,664
17 Apr 20	60.41000 +1.97	60.53	59.23	59.75	386,594
16 Apr 20	58.44000 -0.04	59.04	58.16	58.32	296,801
15 Apr 20	58.48000 -1.62	59.38	58.26	58.69	559,860
14 Apr 20	60.10000 +0.45	60.62	59.20	60.12	513,387
13 Apr 20	59.65000 -0.48	60.30	58.60	60.04	429,595
09 Apr 20	60.13000 +2.07	60.78	58.50	59.00	534,651
08 Apr 20	58.06000 +1.31	58.32	56.10	57.50	415,927
07 Apr 20	56.75000 +1.04	58.81	56.39	57.60	504,193
06 Apr 20	55.71000 +2.19	55.88	53.67	54.68	508,462
03 Apr 20	53.52000 -0.67	54.44	53.02	54.44	404,337
02 Apr 20	54.19000 +0.85	54.81	53.17	53.17	417,769
01 Apr 20	53.34000 -1.07	54.81	52.61	53.38	539,187
31 Mar 20	54.41000 +1.99	54.82	51.85	52.02	535,507
30 Mar 20	52.42000 +2.21	52.65	49.64	50.02	447,388
27 Mar 20	50.21000 -1.99	51.07	49.05	50.96	605,216
26 Mar 20	52.20000 +2.88	52.47	49.72	49.72	678,474
25 Mar 20	49.32000 -0.02	52.49	48.54	49.56	598,766
24 Mar 20	49.34000 +2.49	49.61	47.89	48.71	641,028
23 Mar 20	46.85000 -1.34	49.33	46.32	47.53	785,490
20 Mar 20	48.19000 -2.81	52.97	47.92	52.08	448,244
19 Mar 20	51.00000 +2.35	52.23	47.50	48.13	559,862
18 Mar 20	48.65000 -4.72	52.50	46.42	50.70	473,297
17 Mar 20	53.37000 -1.28	55.55	52.73	54.97	540,345
16 Mar 20	54.65000 -5.70	57.21	52.28	54.22	545,645
13 Mar 20	60.35000 +2.06	61.36	58.75	60.15	578,103
12 Mar 20	58.29000 -7.92	61.71	58.06	60.82	589,555
11 Mar 20	66.21000 -2.63	68.06	65.61	67.49	427,291
10 Mar 20	68.84000 +2.38	68.93	66.58	67.70	518,526
09 Mar 20	66.46000 -4.13	69.07	65.33	66.73	375,214
06 Mar 20	70.59000 -0.63	71.01	69.61	69.72	396,550
05 Mar 20	71.22000 -1.04	71.84	70.97	71.05	249,651
04 Mar 20	72.26000 +2.07	72.29	70.53	71.07	227,847
03 Mar 20	70.19000 -1.64	72.00	69.91	71.83	331,988
02 Mar 20	71.83000 +1.42	71.90	69.94	70.46	293,867
28 Feb 20	70.41000 +0.12	70.46	67.09	67.75	455,403
27 Feb 20	70.29000 -2.25	72.31	70.19	71.36	290,036
26 Feb 20	72.54000 -0.02	73.36	72.24	72.44	307,150
25 Feb 20	72.56000 -1.53	74.65	71.95	74.44	346,697
24 Feb 20	74.09000 -1.56	74.98	72.44	73.64	277,779
21 Feb 20	75.65000 +0.12	75.80	75.00	75.40	184,859
20 Feb 20	75.53000 -0.98	76.30	74.66	76.27	291,327
19 Feb 20	76.51000 -0.57	77.45	76.44	77.45	254,464
18 Feb 20	77.08000 -0.50	77.46	76.54	77.46	171,848
14 Feb 20	77.58000 +0.60	77.66	76.90	77.04	151,043
13 Feb 20	76.98000 -0.37	77.53	76.58	76.95	142,649
12 Feb 20	77.35000 +0.40	77.40	76.50	77.10	159,097
11 Feb 20	76.95000 -0.81	77.99	76.90	77.92	154,135
10 Feb 20	77.76000 +0.62	77.81	76.72	76.98	143,753
07 Feb 20	77.14000 -1.05	77.98	76.76	77.98	229,227
06 Feb 20	78.19000 +2.28	78.23	75.95	75.98	255,778
05 Feb 20	75.91000 -0.36	76.73	75.34	76.73	253,840
04 Feb 20	76.27000 -0.47	77.36	76.15	77.05	428,124
03 Feb 20	76.74000 +0.22	77.22	76.20	76.90	346,703
31 Jan 20	76.52000 -1.40	77.73	75.61	77.73	571,300
30 Jan 20	77.92000 -0.89	79.33	77.35	78.20	473,249
29 Jan 20	78.81000 -7.04	85.59	78.73	85.46	771,633
28 Jan 20	85.85000 +0.62	86.09	85.22	85.39	207,858
27 Jan 20	85.23000 -0.97	86.02	84.86	85.03	248,607
24 Jan 20	86.20000 -0.28	87.13	85.71	86.82	155,874
23 Jan 20	86.48000 +0.39	86.86	85.89	85.92	118,189
22 Jan 20	86.09000 +0.05	86.85	86.03	86.41	141,703
21 Jan 20	86.04000 -0.68	87.00	86.02	86.34	156,787
17 Jan 20	86.72000 +0.17	87.10	86.34	86.55	132,526
16 Jan 20	86.55000 +0.38	86.83	86.07	86.33	130,005
15 Jan 20	86.17000 +0.20	86.78	86.08	86.18	131,203
14 Jan 20	85.97000 -0.35	86.49	85.82	86.10	131,692
13 Jan 20	86.32000 +0.69	86.38	85.41	85.41	110,293
10 Jan 20	85.63000 -0.55	86.52	85.40	86.52	158,585
09 Jan 20	86.18000 +1.03	86.59	85.32	85.50	198,167
08 Jan 20	85.15000 +0.76	85.54	84.40	84.40	222,680
07 Jan 20	84.39000 +0.05	84.58	84.04	84.07	110,700
06 Jan 20	84.34000 +0.53	84.40	83.31	83.34	161,715
03 Jan 20	83.81000 -0.42	84.20	83.18	83.31	131,608
02 Jan 20	84.23000 +0.52	84.30	83.58	83.59	142,364
31 Dec 19	83.71000 +0.22	83.90	83.41	83.46	134,544
30 Dec 19	83.49000 -0.59	84.05	82.91	84.04	117,759
27 Dec 19	84.08000 +0.28	84.23	83.61	84.02	127,590
26 Dec 19	83.80000 +0.24	83.90	83.40	83.55	47,739
24 Dec 19	83.56000 -0.23	83.76	83.19	83.63	62,211
23 Dec 19	83.79000 -0.72	84.70	83.77	84.44	102,407
20 Dec 19	84.51000 +0.49	85.00	83.58	83.78	185,783
19 Dec 19	84.02000 +0.50	84.23	83.05	83.31	140,027
18 Dec 19	83.52000 +0.43	83.67	82.67	82.98	181,807
17 Dec 19	83.09000 -0.23	83.50	82.85	83.25	107,463
16 Dec 19	83.32000 +0.30	83.96	82.90	83.07	112,780
13 Dec 19	83.02000 +0.19	83.40	82.61	82.66	148,722
12 Dec 19	82.83000 +0.14	83.10	82.00	82.48	124,864
11 Dec 19	82.69000 +0.06	82.97	82.22	82.50	174,046
10 Dec 19	82.63000 +0.26	82.70	82.07	82.10	150,594
09 Dec 19	82.37000 -0.63	83.34	82.34	83.09	115,379
06 Dec 19	83.00000 +0.44	83.21	82.31	82.63	295,046
05 Dec 19	82.56000 -0.26	83.11	82.38	82.82	381,710
04 Dec 19	82.82000 +0.25	83.23	82.66	82.66	150,689
03 Dec 19	82.57000 -0.72	83.13	82.09	82.25	162,101
02 Dec 19	83.29000 +0.15	83.64	82.19	82.81	181,557
29 Nov 19	83.14000 -0.05	83.52	82.69	82.69	64,724
27 Nov 19	83.19000 +0.33	83.48	82.64	82.82	123,730
26 Nov 19	82.86000 +1.22	83.16	81.40	81.48	189,829
25 Nov 19	81.64000 +0.19	81.95	81.34	81.46	144,880
22 Nov 19	81.45000 -0.37	81.82	81.07	81.73	104,175
21 Nov 19	81.82000 +0.08	82.09	81.60	81.68	130,898
20 Nov 19	81.74000 -0.69	82.65	81.35	82.23	123,928
19 Nov 19	82.43000 +0.68	82.63	81.86	82.00	124,200
18 Nov 19	81.75000 +0.15	82.00	81.15	81.15	121,791
15 Nov 19	81.60000 +0.76	81.63	80.75	80.89	178,192
14 Nov 19	80.84000 +1.05	80.89	79.53	79.55	132,660
13 Nov 19	79.79000 -0.24	79.98	79.42	79.62	244,936
12 Nov 19	80.03000 -0.11	80.49	79.77	80.11	105,930
11 Nov 19	80.14000 -0.12	80.88	79.40	79.80	175,506
08 Nov 19	80.26000 +0.68	80.55	79.00	79.18	175,214
07 Nov 19	79.58000 +0.14	79.84	79.18	79.50	157,047
06 Nov 19	79.44000 +1.76	80.57	77.23	77.23	309,233
05 Nov 19	77.68000 -0.27	78.07	77.22	78.03	125,203
04 Nov 19	77.95000 -0.36	78.80	77.91	78.25	160,888
01 Nov 19	78.31000 +0.59	78.51	77.77	78.00	141,107
31 Oct 19	77.72000 -0.39	78.24	77.59	78.00	177,231
30 Oct 19	78.11000 +0.73	78.15	77.30	77.60	225,121
29 Oct 19	77.38000 -0.91	78.61	77.34	78.25	177,438
28 Oct 19	78.29000 +0.13	78.43	77.91	78.40	127,870
25 Oct 19	78.16000 +0.03	78.39	77.64	78.07	136,670
24 Oct 19	78.13000 +0.32	78.73	77.93	78.00	149,352
23 Oct 19	77.81000 +0.17	78.14	77.52	77.76	146,207
22 Oct 19	77.64000 -1.39	79.39	77.59	79.10	147,755
21 Oct 19	79.03000 +1.38	79.16	77.70	77.70	181,892
18 Oct 19	77.65000 -0.44	78.46	77.47	78.46	141,041
17 Oct 19	78.09000 +0.33	78.46	77.76	78.03	143,389
16 Oct 19	77.76000 -0.76	78.42	77.55	78.42	241,572
15 Oct 19	78.52000 +0.49	78.99	77.90	78.24	220,898
14 Oct 19	78.03000 -0.17	78.54	77.85	78.02	41,705
11 Oct 19	78.20000 +0.19	79.24	78.20	78.65	132,918
10 Oct 19	78.01000 +0.20	78.59	77.37	77.37	132,883
09 Oct 19	77.81000 +0.74	78.13	77.23	77.40	158,094
08 Oct 19	77.07000 +0.51	77.93	76.60	76.61	207,367
07 Oct 19	76.56000 -0.60	77.14	76.47	76.68	177,205
04 Oct 19	77.16000 +0.91	77.18	76.31	76.31	131,720
03 Oct 19	76.25000 -0.36	76.91	75.80	76.48	140,557
02 Oct 19	76.61000 -1.30	77.62	76.18	77.55	176,495
01 Oct 19	77.91000 -1.23	79.55	77.87	79.00	180,937
30 Sep 19	79.14000 +0.72	79.60	78.08	78.08	161,364
27 Sep 19	78.42000 -0.23	79.08	78.11	78.72	177,775
26 Sep 19	78.65000 +0.31	79.18	78.19	78.34	197,045
25 Sep 19	78.34000 +0.40	78.51	76.61	77.54	166,953
24 Sep 19	77.94000 +0.38	78.70	77.55	77.82	137,794
23 Sep 19	77.56000 -0.21	77.93	77.27	77.53	121,376
20 Sep 19	77.77000 -0.83	79.32	77.64	78.73	175,434
19 Sep 19	78.60000 +0.77	79.28	77.89	78.15	91,417
18 Sep 19	77.83000 -0.23	78.11	77.12	78.11	115,947
17 Sep 19	78.06000 +0.70	78.12	77.38	77.38	106,493
16 Sep 19	77.36000 -0.27	77.56	76.94	77.15	112,100
13 Sep 19	77.63000 -0.60	78.40	77.41	78.18	122,261
12 Sep 19	78.23000 +0.06	78.78	78.05	78.29	134,734
11 Sep 19	78.17000 +0.38	78.26	77.14	77.75	161,547
10 Sep 19	77.79000 -0.77	78.38	76.59	78.38	155,963
09 Sep 19	78.56000 -1.53	80.10	78.15	79.97	120,588
06 Sep 19	80.09000 +0.29	80.54	79.88	79.88	147,663
05 Sep 19	79.80000 +0.78	80.59	79.37	79.37	135,984
04 Sep 19	79.02000 +0.79	79.32	78.50	78.50	109,521
03 Sep 19	78.23000 -0.25	78.80	77.66	77.96	159,818
30 Aug 19	78.48000 +0.01	78.86	78.00	78.51	127,818
29 Aug 19	78.47000 +0.94	78.56	77.70	77.70	135,066
28 Aug 19	77.53000 -0.59	78.20	77.36	77.76	129,804
27 Aug 19	78.12000 +0.79	78.46	77.67	77.74	163,548
26 Aug 19	77.33000 +0.80	77.46	76.58	76.64	106,631
23 Aug 19	76.53000 -1.56	78.43	76.41	78.02	152,157
22 Aug 19	78.09000 -0.12	78.27	77.49	78.15	76,665
21 Aug 19	78.21000 +0.68	78.87	78.00	78.18	79,597
20 Aug 19	77.53000 -0.99	78.50	77.53	78.31	119,802
19 Aug 19	78.52000 +0.66	78.69	77.85	77.85	148,350
16 Aug 19	77.86000 +1.27	77.94	76.88	77.20	145,515
15 Aug 19	76.59000 +0.98	76.91	75.46	75.58	162,711
14 Aug 19	75.61000 -1.45	76.81	75.53	75.75	228,491
13 Aug 19	77.06000 +0.73	77.43	75.59	75.59	129,996
12 Aug 19	76.33000 -0.20	76.97	75.96	76.00	274,795
09 Aug 19	76.53000 +0.03	76.92	76.12	76.51	165,895
08 Aug 19	76.50000 +0.77	76.66	75.97	76.01	83,988
07 Aug 19	75.73000 +0.52	75.92	74.25	74.52	143,919
06 Aug 19	75.21000 +0.58	75.91	74.43	74.73	221,391
05 Aug 19	74.63000 -1.50	75.21	74.12	74.92	161,547
02 Aug 19	76.13000 -1.05	76.78	75.04	76.78	212,677
01 Aug 19	77.18000 +0.25	78.75	76.70	77.03	250,423
31 Jul 19	76.93000 -2.44	79.01	76.14	78.64	375,213
30 Jul 19	79.37000 -0.42	79.90	79.26	79.58	183,910
29 Jul 19	79.79000 -0.51	80.50	79.71	80.21	108,808
26 Jul 19	80.30000 +0.91	80.43	79.59	79.59	122,373
25 Jul 19	79.39000 -0.02	79.79	79.18	79.67	101,910
24 Jul 19	79.41000 +0.27	79.48	78.65	79.14	107,942
23 Jul 19	79.14000 -0.25	79.75	78.62	79.46	110,948
22 Jul 19	79.39000 +0.64	79.68	78.78	78.78	105,482
19 Jul 19	78.75000 -0.72	79.69	78.75	79.48	103,923
18 Jul 19	79.47000 +0.55	79.62	78.57	78.57	103,477
17 Jul 19	78.92000 +0.71	79.45	78.36	78.42	127,086
16 Jul 19	78.21000 -0.49	78.65	78.13	78.47	114,677
15 Jul 19	78.70000 +0.40	78.98	78.06	78.06	118,057
12 Jul 19	78.30000 -0.55	78.96	78.25	78.86	147,531
11 Jul 19	78.85000 +0.73	78.88	78.05	78.31	147,924
10 Jul 19	78.12000 +0.09	79.04	77.87	78.38	109,236
09 Jul 19	78.03000 +1.01	78.58	76.47	76.71	183,583
08 Jul 19	77.02000 -0.57	77.44	76.82	77.10	180,501
05 Jul 19	77.59000 -0.82	77.76	76.66	77.53	289,262
03 Jul 19	78.41000 +0.26	78.78	77.98	77.98	108,375
02 Jul 19	78.15000 +1.08	78.18	77.10	77.30	136,598
01 Jul 19	77.07000 +0.30	77.37	76.80	77.00	56,791
28 Jun 19	76.77000 +0.07	76.97	76.25	76.84	146,033
27 Jun 19	76.70000 +0.72	76.95	75.70	75.95	120,900
26 Jun 19	75.98000 +0.18	76.39	75.55	75.87	142,128
25 Jun 19	75.80000 -1.21	77.14	75.80	77.00	157,805
24 Jun 19	77.01000 +0.39	77.15	76.39	76.39	127,476
21 Jun 19	76.62000 -0.47	77.06	76.33	77.00	142,987
20 Jun 19	77.09000 -0.08	78.05	76.89	77.75	146,081
19 Jun 19	77.17000 +0.41	77.21	76.23	76.78	120,841
18 Jun 19	76.76000 -0.04	77.80	76.75	77.10	224,601
17 Jun 19	76.80000 +0.57	76.86	75.97	76.31	181,528
14 Jun 19	76.23000 -0.03	76.37	75.73	75.75	154,617
13 Jun 19	76.26000 +0.69	76.49	75.67	75.70	130,839
12 Jun 19	75.57000 +0.35	75.94	75.00	75.17	142,820
11 Jun 19	75.22000 -0.13	75.85	74.49	75.57	131,800
10 Jun 19	75.35000 -0.08	75.69	75.09	75.43	136,044
07 Jun 19	75.43000 +0.72	75.78	74.76	74.76	141,795
06 Jun 19	74.71000 +1.02	74.82	73.61	73.61	211,367
05 Jun 19	73.69000 +0.97	74.12	72.89	72.89	170,214
04 Jun 19	72.72000 +0.78	72.95	71.79	72.29	135,103
03 Jun 19	71.94000 -0.92	72.96	71.46	72.54	153,500
31 May 19	72.86000 -0.14	73.26	72.66	72.78	153,709
30 May 19	73.00000 +0.15	73.30	72.85	72.91	130,356
29 May 19	72.85000 -0.78	74.41	72.77	73.51	201,390
28 May 19	73.63000 +0.56	74.19	73.13	73.17	147,679
24 May 19	73.07000 -0.10	73.84	72.84	73.12	116,876
23 May 19	73.17000 -0.08	73.29	72.51	73.05	136,137
22 May 19	73.25000 +0.01	73.55	73.00	73.00	89,978
21 May 19	73.24000 +0.49	73.61	72.53	72.66	199,596
20 May 19	72.75000 +0.21	73.06	72.10	72.10	129,861
17 May 19	72.54000 +0.17	72.78	71.76	71.85	165,924
16 May 19	72.37000 +0.65	72.66	71.69	71.72	138,125
15 May 19	71.72000 +0.48	72.09	70.97	71.00	94,785
14 May 19	71.24000 +0.38	71.59	70.85	70.95	115,909
13 May 19	70.86000 -0.96	71.35	70.05	71.01	198,103
10 May 19	71.82000 +0.66	71.88	70.52	71.00	216,009
09 May 19	71.16000 -0.22	71.82	70.79	71.00	280,796
08 May 19	71.38000 -0.36	71.82	71.27	71.48	184,991
07 May 19	71.74000 -0.18	72.24	71.26	71.45	197,250
06 May 19	71.92000 -0.21	72.13	70.58	71.07	186,057
03 May 19	72.13000 +0.12	72.45	71.80	71.82	175,481
02 May 19	72.01000 +0.46	72.68	71.28	71.55	200,446
01 May 19	71.55000 -0.28	73.56	71.51	72.67	274,709
30 Apr 19	71.83000 +0.61	72.23	71.18	71.20	171,784
29 Apr 19	71.22000 +0.12	71.60	70.96	70.96	109,041
26 Apr 19	71.10000 -0.06	71.40	70.55	70.56	135,564
25 Apr 19	71.16000 +0.38	71.20	70.52	70.77	87,679
24 Apr 19	70.78000 -0.67	71.60	70.78	71.34	145,586
23 Apr 19	71.45000 +0.44	71.49	70.73	70.92	131,128
22 Apr 19	71.01000 +0.08	71.25	70.38	70.49	81,611
18 Apr 19	70.93000 +0.38	70.96	70.26	70.57	133,225
17 Apr 19	70.55000 -0.13	71.25	70.26	70.87	103,562
16 Apr 19	70.68000 +0.00	71.46	70.61	70.89	206,102
15 Apr 19	70.68000 +0.63	70.87	69.90	69.90	156,356
12 Apr 19	70.05000 +0.87	70.08	69.34	69.45	191,416
11 Apr 19	69.18000 +0.08	69.74	69.00	69.00	145,178
10 Apr 19	69.10000 -0.13	69.58	69.01	69.30	125,867
09 Apr 19	69.23000 -0.01	69.34	68.63	68.63	141,531
08 Apr 19	69.24000 +0.16	69.26	68.46	68.93	108,070
05 Apr 19	69.08000 -0.28	69.49	68.60	69.40	160,716
04 Apr 19	69.36000 -0.74	70.13	69.11	70.00	165,304
03 Apr 19	70.10000 +0.54	70.56	69.42	69.55	319,308
02 Apr 19	69.56000 +0.24	69.65	69.12	69.22	143,299
01 Apr 19	69.32000 +0.56	69.57	68.51	69.26	124,380
29 Mar 19	68.76000 +0.29	69.07	68.36	68.97	218,300
28 Mar 19	68.47000 +0.41	68.70	67.83	68.10	120,035
27 Mar 19	68.06000 +0.54	68.09	67.35	67.50	200,158
26 Mar 19	67.52000 +0.02	68.25	67.31	67.77	134,621
25 Mar 19	67.50000 +0.05	67.65	66.91	67.03	104,113
22 Mar 19	67.45000 -0.33	67.68	67.07	67.53	188,540
21 Mar 19	67.78000 +0.43	67.95	67.02	67.12	126,028
20 Mar 19	67.35000 -0.05	67.78	66.90	67.31	122,542
19 Mar 19	67.40000 -0.38	68.37	67.31	68.19	192,575
18 Mar 19	67.78000 +0.28	67.81	67.05	67.34	117,216
15 Mar 19	67.50000 +0.21	67.74	67.17	67.25	138,363
14 Mar 19	67.29000 -0.08	67.64	67.12	67.20	89,852
13 Mar 19	67.37000 -0.28	67.93	67.16	67.55	125,027
12 Mar 19	67.65000 +0.84	67.96	66.62	66.96	168,087
11 Mar 19	66.81000 +0.93	66.87	65.72	65.72	106,430
08 Mar 19	65.88000 -0.02	65.91	65.32	65.46	135,743
07 Mar 19	65.90000 -0.79	66.58	65.52	66.50	196,483
06 Mar 19	66.69000 +0.25	66.94	65.65	66.19	252,773
05 Mar 19	66.44000 -0.79	67.41	66.40	67.24	235,870
04 Mar 19	67.23000 +0.10	67.44	66.87	67.01	138,026
01 Mar 19	67.13000 +0.08	67.41	66.99	67.25	164,604
28 Feb 19	67.05000 -0.43	67.51	66.96	67.27	189,282
27 Feb 19	67.48000 +0.26	67.69	66.59	67.00	129,664
26 Feb 19	67.22000 -0.10	67.47	67.10	67.32	123,813
25 Feb 19	67.32000 +0.08	67.75	67.16	67.18	96,897
22 Feb 19	67.24000 +0.64	67.37	66.63	66.94	124,371
21 Feb 19	66.60000 -0.14	67.17	66.40	66.66	111,509
20 Feb 19	66.74000 +0.14	66.98	66.56	66.84	103,049
19 Feb 19	66.60000 +0.22	66.94	65.80	65.98	153,567
15 Feb 19	66.38000 +0.24	66.46	65.99	66.31	154,194
14 Feb 19	66.14000 +0.37	66.45	65.55	65.68	200,968
13 Feb 19	65.77000 -0.83	66.76	65.76	66.67	349,379
12 Feb 19	66.60000 +0.25	66.87	65.80	66.68	232,655
11 Feb 19	66.35000 -0.91	67.38	66.26	67.10	152,770
08 Feb 19	67.26000 +0.62	67.27	66.39	66.44	213,901
07 Feb 19	66.64000 -0.22	66.94	65.98	66.60	210,120
06 Feb 19	66.86000 -0.58	67.43	66.54	67.21	231,032
05 Feb 19	67.44000 +0.00	68.17	67.04	67.04	202,693
04 Feb 19	67.44000 +1.10	67.44	66.24	66.46	192,768
01 Feb 19	66.34000 +0.33	66.68	65.89	65.89	185,795
31 Jan 19	66.01000 +0.59	66.13	64.89	65.06	242,176
30 Jan 19	65.42000 +0.54	65.51	63.88	64.52	250,338
29 Jan 19	64.88000 -0.41	65.38	64.62	65.38	149,568
28 Jan 19	65.29000 -0.15	65.31	64.58	64.84	151,357
25 Jan 19	65.44000 +0.98	65.48	64.68	65.00	209,234
24 Jan 19	64.46000 -0.16	65.29	64.39	64.82	170,029
23 Jan 19	64.62000 +0.24	65.10	64.11	64.80	176,400
22 Jan 19	64.38000 -1.08	65.33	64.14	64.78	169,759
18 Jan 19	65.46000 +0.26	65.89	65.23	65.23	192,621
17 Jan 19	65.20000 -0.07	65.32	64.74	64.95	226,999
16 Jan 19	65.27000 +0.38	65.39	64.88	64.96	134,394
15 Jan 19	64.89000 +0.88	65.06	64.27	64.35	203,929
14 Jan 19	64.01000 -0.83	64.32	63.43	64.11	186,079
11 Jan 19	64.84000 -0.37	65.30	64.72	65.02	236,406
10 Jan 19	65.21000 +0.80	65.41	63.68	63.77	266,128
09 Jan 19	64.41000 +1.53	64.52	63.07	63.07	231,726
08 Jan 19	62.88000 +1.32	63.04	61.75	61.75	257,680
07 Jan 19	61.56000 +0.87	61.76	60.47	60.55	213,766
04 Jan 19	60.69000 +1.13	60.95	59.93	60.23	217,971
03 Jan 19	59.56000 -1.63	60.72	59.56	60.58	209,785
02 Jan 19	61.19000 +0.00	61.50	60.27	60.41	225,757
31 Dec 18	61.19000 +1.13	61.19	60.23	60.23	309,065
28 Dec 18	60.06000 +0.39	60.67	59.66	59.99	286,774
27 Dec 18	59.67000 -0.49	59.67	58.45	59.36	273,243
26 Dec 18	60.16000 +1.77	60.18	57.97	58.50	140,227
24 Dec 18	58.39000 +0.61	58.79	57.35	57.51	135,804
21 Dec 18	57.78000 -1.70	59.53	57.62	59.39	262,113
20 Dec 18	59.48000 -1.67	61.39	59.14	60.63	249,387
19 Dec 18	61.15000 -0.96	62.25	60.87	62.20	267,759
18 Dec 18	62.11000 +0.27	62.61	61.87	62.09	133,895
17 Dec 18	61.84000 -1.18	62.97	61.67	62.50	183,668
14 Dec 18	63.02000 -0.85	63.59	62.81	63.34	126,802
13 Dec 18	63.87000 -0.28	64.52	63.67	64.21	174,074
12 Dec 18	64.15000 +1.15	64.83	63.52	63.52	214,629
11 Dec 18	63.00000 +0.22	64.00	62.82	63.43	138,684
10 Dec 18	62.78000 +0.24	63.03	61.79	62.48	203,867
07 Dec 18	62.54000 -1.05	64.35	62.54	63.73	301,434
06 Dec 18	63.59000 -0.09	63.65	61.99	62.57	251,850
04 Dec 18	63.68000 -0.61	64.90	63.54	64.19	217,551
03 Dec 18	64.29000 +0.47	64.74	63.76	64.54	279,986
30 Nov 18	63.82000 +0.35	64.18	63.22	63.47	255,584
29 Nov 18	63.47000 -0.43	64.21	63.45	63.66	209,819
28 Nov 18	63.90000 +0.74	64.13	63.24	63.38	180,608
27 Nov 18	63.16000 -0.30	63.62	62.69	62.98	121,695
26 Nov 18	63.46000 +0.88	63.87	62.92	63.00	165,320
23 Nov 18	62.58000 +0.40	62.81	61.88	61.88	104,577
21 Nov 18	62.18000 +0.98	62.71	61.26	61.69	191,181
20 Nov 18	61.20000 -0.04	61.30	60.15	60.49	208,751
19 Nov 18	61.24000 -1.72	62.81	61.01	62.58	271,299
16 Nov 18	62.96000 +1.06	63.07	61.60	61.60	247,068
15 Nov 18	61.90000 +0.43	62.06	61.10	61.25	377,765
14 Nov 18	61.47000 -0.12	62.38	61.13	61.86	148,156
13 Nov 18	61.59000 +0.82	61.80	60.84	60.87	170,825
12 Nov 18	60.77000 -1.14	61.74	60.53	61.50	176,212
09 Nov 18	61.91000 -0.54	62.30	61.54	61.81	174,254
08 Nov 18	62.45000 +0.29	63.04	62.00	62.29	234,976
07 Nov 18	62.16000 +1.88	63.61	62.14	62.86	270,126
06 Nov 18	60.28000 -0.57	61.11	59.82	60.84	247,030
05 Nov 18	60.85000 -0.45	61.40	60.57	60.96	164,743
02 Nov 18	61.30000 -1.35	62.90	61.13	62.61	280,541
01 Nov 18	62.65000 +0.95	62.85	61.10	61.38	250,249
31 Oct 18	61.70000 +2.00	62.17	60.17	60.17	487,566
30 Oct 18	59.70000 +1.73	59.80	57.70	57.96	386,118
29 Oct 18	57.97000 -0.61	59.04	57.46	58.79	323,081
26 Oct 18	58.58000 -0.98	59.15	58.09	58.61	253,244
25 Oct 18	59.56000 -0.30	60.22	59.41	60.03	298,502
24 Oct 18	59.86000 -1.78	62.22	59.79	61.52	453,406
23 Oct 18	61.64000 -0.01	61.87	60.18	60.90	189,274
22 Oct 18	61.65000 +1.55	61.94	60.11	60.15	187,017
19 Oct 18	60.10000 -0.12	61.07	59.85	60.39	200,324
18 Oct 18	60.22000 -1.11	61.32	59.92	61.17	133,800
17 Oct 18	61.33000 -0.97	62.08	61.13	62.08	128,118
16 Oct 18	62.30000 +1.63	62.43	61.03	61.04	150,993
15 Oct 18	60.67000 +0.39	60.90	59.80	60.20	171,692
12 Oct 18	60.28000 +0.86	60.84	59.60	59.96	221,140
11 Oct 18	59.42000 +0.15	60.12	58.75	59.01	200,461
10 Oct 18	59.27000 -1.96	60.70	59.16	60.63	291,290
09 Oct 18	61.23000 -1.12	62.69	61.10	62.04	208,388
08 Oct 18	62.35000 -0.61	62.63	61.99	62.60	71,333
05 Oct 18	62.96000 -0.45	63.60	62.65	63.11	139,268
04 Oct 18	63.41000 -0.78	64.01	62.96	64.01	123,327
03 Oct 18	64.19000 +0.23	64.41	63.80	64.08	150,049
02 Oct 18	63.96000 -1.42	65.15	63.63	65.15	153,169
01 Oct 18	65.38000 +0.90	65.52	64.68	64.68	181,146
28 Sep 18	64.48000 -0.64	65.18	64.26	64.90	184,778
27 Sep 18	65.12000 -0.67	66.32	65.04	65.61	175,870
26 Sep 18	65.79000 -0.25	66.34	65.70	65.88	135,782
25 Sep 18	66.04000 -0.08	66.43	65.93	66.34	96,421
24 Sep 18	66.12000 -0.08	66.42	65.84	65.84	116,528
21 Sep 18	66.20000 -0.07	66.44	65.88	66.43	208,291
20 Sep 18	66.27000 +0.21	66.53	65.83	66.18	132,571
19 Sep 18	66.06000 -0.06	66.19	65.33	65.96	178,037
18 Sep 18	66.12000 +0.90	66.14	65.16	65.16	114,669
17 Sep 18	65.22000 -0.30	66.16	65.16	65.29	118,360
14 Sep 18	65.52000 +0.17	65.83	65.22	65.34	138,550
13 Sep 18	65.35000 +0.07	65.58	65.13	65.46	148,054
12 Sep 18	65.28000 -0.30	66.02	64.99	65.35	161,119
11 Sep 18	65.58000 +0.80	65.64	64.58	64.58	159,272
10 Sep 18	64.78000 +0.37	64.94	64.25	64.25	76,189
07 Sep 18	64.41000 -0.35	64.79	64.12	64.50	173,323
06 Sep 18	64.76000 +0.37	64.93	64.08	64.19	121,865
05 Sep 18	64.39000 -0.31	64.73	63.38	64.50	147,883
04 Sep 18	64.70000 -0.87	64.91	63.37	64.84	171,506
31 Aug 18	65.57000 -0.22	65.79	65.14	65.47	223,474
30 Aug 18	65.79000 -0.16	66.21	65.50	65.76	103,442
29 Aug 18	65.95000 +0.44	66.32	65.50	65.50	138,151
28 Aug 18	65.51000 -0.02	65.94	65.34	65.72	81,416
27 Aug 18	65.53000 +0.30	65.73	65.08	65.18	67,001
24 Aug 18	65.23000 -0.12	65.61	65.04	65.61	151,959
23 Aug 18	65.35000 +0.02	65.52	64.72	65.05	109,289
22 Aug 18	65.33000 +0.22	65.46	65.08	65.11	87,207
21 Aug 18	65.11000 +0.10	65.57	64.96	65.01	87,402
20 Aug 18	65.01000 -0.28	65.39	64.53	65.09	176,349
17 Aug 18	65.29000 +0.45	65.34	64.80	64.95	159,547
16 Aug 18	64.84000 +0.44	65.03	64.65	64.65	98,218
15 Aug 18	64.40000 -0.67	64.77	63.93	64.46	187,157
14 Aug 18	65.07000 +0.56	65.25	64.61	64.61	256,451
13 Aug 18	64.51000 +0.00	65.15	64.25	64.28	106,646
10 Aug 18	64.51000 -0.26	65.04	63.99	64.22	161,180
09 Aug 18	64.77000 +0.18	65.29	64.55	64.55	156,629
08 Aug 18	64.59000 +1.33	64.87	63.14	63.14	206,143
07 Aug 18	63.26000 -0.56	64.72	63.07	63.80	192,743
06 Aug 18	63.82000 +0.10	63.98	63.22	63.41	57,176
03 Aug 18	63.72000 +0.03	64.03	63.24	63.63	129,037
02 Aug 18	63.69000 +1.20	64.28	62.24	62.42	262,550
01 Aug 18	62.49000 -1.86	64.50	62.35	64.34	400,374
31 Jul 18	64.35000 +0.73	64.54	63.60	64.07	245,981
30 Jul 18	63.62000 -0.24	64.29	62.87	64.20	239,173
27 Jul 18	63.86000 -0.48	64.87	63.60	64.56	267,946
26 Jul 18	64.34000 -0.12	64.90	64.03	64.21	141,766
25 Jul 18	64.46000 -0.52	64.89	63.01	64.00	292,458
24 Jul 18	64.98000 -0.13	65.50	64.88	65.17	129,683
23 Jul 18	65.11000 -0.62	65.71	64.89	65.60	219,686
20 Jul 18	65.73000 +0.44	66.10	65.47	65.57	141,027
19 Jul 18	65.29000 -0.56	65.79	65.13	65.52	144,307
18 Jul 18	65.85000 +0.27	65.96	65.50	65.52	99,106
17 Jul 18	65.58000 -0.27	65.62	64.19	64.88	203,191
16 Jul 18	65.85000 -0.09	66.31	65.78	65.87	95,787
13 Jul 18	65.94000 -0.03	66.21	65.69	65.85	132,688
12 Jul 18	65.97000 +1.50	66.31	64.86	64.89	163,889
11 Jul 18	64.47000 -0.39	64.94	64.36	64.51	151,552
10 Jul 18	64.86000 +0.13	64.99	64.21	64.60	124,932
09 Jul 18	64.73000 +0.58	64.86	64.15	64.16	136,982
06 Jul 18	64.15000 +0.59	64.21	63.43	63.43	175,256
05 Jul 18	63.56000 -0.02	63.93	63.36	63.66	238,569
03 Jul 18	63.58000 -0.05	63.95	63.24	63.63	168,195
02 Jul 18	63.63000 +0.31	63.63	62.75	62.75	74,458
29 Jun 18	63.32000 +0.58	63.51	62.75	62.83	218,931
28 Jun 18	62.74000 +1.01	62.88	61.71	61.82	200,525
27 Jun 18	61.73000 -0.46	62.50	61.73	62.35	235,682
26 Jun 18	62.19000 +0.50	62.72	61.70	61.91	145,035
25 Jun 18	61.69000 -1.31	62.80	61.57	62.55	243,681
22 Jun 18	63.00000 -0.01	63.34	62.69	63.13	174,753
21 Jun 18	63.01000 +0.10	63.33	62.77	62.81	269,139
20 Jun 18	62.91000 +0.45	63.31	62.55	62.55	139,552
19 Jun 18	62.46000 -0.10	62.80	61.71	61.96	190,752
18 Jun 18	62.56000 +0.00	62.77	61.81	62.19	192,894
15 Jun 18	62.56000 +0.40	62.70	61.82	62.00	251,888
14 Jun 18	62.16000 +0.12	62.56	62.01	62.17	162,423
13 Jun 18	62.04000 -0.17	62.70	61.73	62.27	238,489
12 Jun 18	62.21000 +0.13	62.23	61.75	62.00	176,005
11 Jun 18	62.08000 -0.22	62.58	61.98	62.06	206,572
08 Jun 18	62.30000 +0.23	62.35	61.90	61.90	77,575
07 Jun 18	62.07000 -0.65	62.96	61.75	62.76	119,742
06 Jun 18	62.72000 +0.21	63.19	62.35	62.70	160,247
05 Jun 18	62.51000 -0.04	62.78	62.20	62.52	133,954
04 Jun 18	62.55000 +0.79	62.68	61.60	61.60	132,269
01 Jun 18	61.76000 +0.36	61.99	61.45	61.45	124,768
31 May 18	61.40000 +0.03	61.78	60.88	61.26	246,102
30 May 18	61.37000 +1.05	61.46	60.52	60.52	173,807
29 May 18	60.32000 -0.38	60.40	59.60	59.80	189,558
25 May 18	60.70000 +0.22	61.50	60.16	60.28	173,216
24 May 18	60.48000 -0.06	60.94	60.31	60.44	221,452
23 May 18	60.54000 +0.27	60.73	60.00	60.00	174,750
22 May 18	60.27000 +0.04	60.96	60.21	60.30	135,595
21 May 18	60.23000 +0.25	60.49	59.97	59.97	65,899
18 May 18	59.98000 +0.14	60.09	59.47	59.47	224,592
17 May 18	59.84000 -0.32	60.14	59.67	60.12	232,052
16 May 18	60.16000 +0.31	60.29	59.85	59.89	170,643
15 May 18	59.85000 -0.30	59.93	59.52	59.75	181,476
14 May 18	60.15000 -0.20	60.72	60.07	60.23	149,620
11 May 18	60.35000 -0.47	60.90	60.23	60.71	265,935
10 May 18	60.82000 +0.39	60.90	60.44	60.60	168,575
09 May 18	60.43000 +0.22	60.49	59.93	60.30	240,581
08 May 18	60.21000 +0.20	60.52	59.82	59.89	252,923
07 May 18	60.01000 +0.14	60.08	59.65	59.66	129,825
04 May 18	59.87000 +0.22	60.01	59.30	59.48	260,774
03 May 18	59.65000 +0.49	59.95	58.71	59.16	333,126
02 May 18	59.16000 +1.28	60.54	58.04	58.04	370,991
01 May 18	57.88000 -0.02	58.12	57.68	57.88	220,685
30 Apr 18	57.90000 -0.16	58.39	57.84	57.84	165,109
27 Apr 18	58.06000 +0.03	58.24	57.94	58.07	92,981
26 Apr 18	58.03000 +0.49	58.16	57.63	57.79	117,679
25 Apr 18	57.54000 +0.06	57.71	57.16	57.45	130,309
24 Apr 18	57.48000 -0.09	57.96	57.30	57.65	139,388
23 Apr 18	57.57000 -0.23	58.07	57.40	57.61	124,140
20 Apr 18	57.80000 -0.12	58.01	57.62	57.82	133,506
19 Apr 18	57.92000 -0.60	58.61	57.85	58.44	199,218
18 Apr 18	58.52000 -0.12	58.83	58.28	58.63	122,559
17 Apr 18	58.64000 +0.66	58.95	58.17	58.17	224,175
16 Apr 18	57.98000 +0.28	58.16	57.71	57.79	142,408
13 Apr 18	57.70000 -0.56	58.38	57.54	58.36	164,114
12 Apr 18	58.26000 +0.14	58.63	58.10	58.23	110,808
11 Apr 18	58.12000 -0.22	58.52	58.10	58.22	146,135
10 Apr 18	58.34000 +0.37	58.79	58.14	58.54	140,146
09 Apr 18	57.97000 +0.58	58.56	57.41	57.41	195,061
06 Apr 18	57.39000 -0.51	57.96	57.13	57.55	272,572
05 Apr 18	57.90000 -0.39	58.60	57.44	58.28	256,607
04 Apr 18	58.29000 +0.12	58.46	56.78	57.34	270,986
03 Apr 18	58.17000 +1.07	58.25	57.08	57.41	314,676
02 Apr 18	57.10000 -0.54	57.67	56.71	57.31	233,406
29 Mar 18	57.64000 +0.94	57.78	56.36	56.73	263,403
28 Mar 18	56.70000 -0.12	56.97	56.26	56.84	158,197
27 Mar 18	56.82000 -1.02	58.17	56.55	58.05	209,666
26 Mar 18	57.84000 +0.86	57.91	56.81	57.02	186,447
23 Mar 18	56.98000 -0.17	57.61	56.98	57.15	292,448
22 Mar 18	57.15000 -1.19	58.21	57.03	57.92	284,581
21 Mar 18	58.34000 +0.14	58.82	58.07	58.48	171,879
20 Mar 18	58.20000 +0.05	58.43	57.99	58.13	280,451
19 Mar 18	58.15000 -0.11	58.26	57.60	58.05	188,101
16 Mar 18	58.26000 -0.49	59.02	58.17	58.66	269,142
15 Mar 18	58.75000 +0.01	59.00	58.45	58.64	121,525
14 Mar 18	58.74000 +0.07	59.10	58.28	58.79	145,227
13 Mar 18	58.67000 -0.65	59.51	58.51	59.50	196,486
12 Mar 18	59.32000 -0.31	59.89	59.18	59.54	229,738
09 Mar 18	59.63000 +0.59	59.67	58.95	59.13	300,211
08 Mar 18	59.04000 +0.11	59.69	58.72	59.10	165,419
07 Mar 18	58.93000 +0.29	59.02	58.22	58.22	267,582
06 Mar 18	58.64000 +0.25	59.03	58.26	58.65	213,698
05 Mar 18	58.39000 +0.36	58.48	57.43	57.43	168,175
02 Mar 18	58.03000 +0.64	58.07	56.88	56.99	178,906
01 Mar 18	57.39000 -0.95	58.36	56.92	58.22	273,805
28 Feb 18	58.34000 -0.27	59.43	58.34	58.79	733,514
27 Feb 18	58.61000 -0.05	59.20	58.45	58.45	246,040
26 Feb 18	58.66000 +0.34	58.88	58.22	58.22	209,354
23 Feb 18	58.32000 +0.53	58.63	57.99	58.01	168,196
22 Feb 18	57.79000 -0.49	58.63	57.56	58.31	246,460
21 Feb 18	58.28000 -0.37	59.18	58.21	58.69	217,767
20 Feb 18	58.65000 -0.21	59.19	58.34	58.34	207,579
16 Feb 18	58.86000 -0.14	59.20	58.44	58.68	242,374
15 Feb 18	59.00000 +1.04	59.02	57.92	58.05	268,296
14 Feb 18	57.96000 +0.20	58.04	57.02	57.27	239,641
13 Feb 18	57.76000 +1.79	57.84	55.77	55.77	536,355
12 Feb 18	55.97000 +0.88	56.41	55.07	55.07	335,874
09 Feb 18	55.09000 +0.39	55.27	53.76	54.92	485,800
08 Feb 18	54.70000 -0.95	55.98	54.70	55.69	334,910
07 Feb 18	55.65000 -0.60	56.23	55.57	55.97	404,286
06 Feb 18	56.25000 -0.02	56.30	55.01	55.10	369,246
05 Feb 18	56.27000 -1.10	57.12	55.95	56.66	376,652
02 Feb 18	57.37000 -0.90	57.96	56.98	57.84	303,145
01 Feb 18	58.27000 +1.13	58.64	57.04	57.63	303,284
31 Jan 18	57.14000 +1.07	58.93	56.37	56.57	430,636
30 Jan 18	56.07000 -0.31	56.43	55.94	56.19	205,955
29 Jan 18	56.38000 +0.01	56.62	55.91	55.94	188,105
26 Jan 18	56.37000 +1.33	56.59	55.23	55.31	254,297
25 Jan 18	55.04000 -0.81	56.19	54.88	55.99	153,728
24 Jan 18	55.85000 +0.66	56.05	55.33	55.50	194,753
23 Jan 18	55.19000 +1.12	55.30	53.84	53.92	253,456
22 Jan 18	54.07000 +0.01	54.11	53.47	53.94	166,346
19 Jan 18	54.06000 -0.07	54.50	53.87	54.07	212,440
18 Jan 18	54.13000 +0.12	54.25	53.70	53.92	160,540
17 Jan 18	54.01000 -0.36	54.50	53.89	54.45	263,122
16 Jan 18	54.37000 +0.71	54.70	53.79	54.05	240,185
12 Jan 18	53.66000 +0.56	53.70	52.84	53.10	145,186
11 Jan 18	53.10000 +0.07	53.22	52.69	53.06	191,043
10 Jan 18	53.03000 -0.72	53.60	52.89	53.53	173,526
09 Jan 18	53.75000 -0.43	54.19	53.66	54.18	150,025
08 Jan 18	54.18000 -0.49	54.50	54.04	54.30	188,294
05 Jan 18	54.67000 +0.65	54.80	54.24	54.24	149,956
04 Jan 18	54.02000 -0.15	54.21	53.60	54.14	156,308
03 Jan 18	54.17000 -0.40	54.61	54.15	54.34	154,357
02 Jan 18	54.57000 +0.24	54.60	53.69	54.03	173,255
29 Dec 17	54.33000 -0.16	54.60	54.10	54.50	134,419
28 Dec 17	54.49000 +0.27	54.74	54.13	54.16	136,345
27 Dec 17	54.22000 +0.12	54.43	54.00	54.13	119,215
26 Dec 17	54.10000 -0.05	54.33	54.00	54.04	38,450
22 Dec 17	54.15000 -0.50	54.42	54.12	54.35	138,019
21 Dec 17	54.65000 +0.34	54.99	54.37	54.84	242,711
20 Dec 17	54.31000 +0.94	54.45	53.42	53.87	220,930
19 Dec 17	53.37000 -0.26	53.78	53.23	53.53	208,839
18 Dec 17	53.63000 -0.34	54.38	53.54	54.14	240,275
15 Dec 17	53.97000 +0.50	54.64	53.40	54.01	255,573
14 Dec 17	53.47000 +0.26	53.83	53.09	53.43	107,748
13 Dec 17	53.21000 +0.42	53.49	52.81	53.03	194,529
12 Dec 17	52.79000 -0.11	53.13	52.55	52.71	224,921
11 Dec 17	52.90000 -0.40	53.40	52.82	53.13	133,798
08 Dec 17	53.30000 +0.22	53.46	53.07	53.07	158,281
07 Dec 17	53.08000 +0.28	53.36	52.54	52.54	112,758
06 Dec 17	52.80000 +0.00	53.29	52.56	52.58	133,821
05 Dec 17	52.80000 +0.04	53.31	52.71	52.86	92,738
04 Dec 17	52.76000 -0.31	53.33	52.61	52.99	168,112
01 Dec 17	53.07000 +0.28	53.39	52.67	53.00	146,790
30 Nov 17	52.79000 -0.10	53.23	52.63	52.94	190,903
29 Nov 17	52.89000 -0.75	53.67	52.60	53.50	175,582
28 Nov 17	53.64000 -0.34	54.05	53.58	53.87	105,762
27 Nov 17	53.98000 -0.13	54.42	53.88	53.93	126,987
24 Nov 17	54.11000 +0.23	54.17	53.56	53.56	59,102
22 Nov 17	53.88000 +0.02	54.13	53.73	53.75	152,964
21 Nov 17	53.86000 +0.75	53.97	53.08	53.08	114,016
20 Nov 17	53.11000 -0.35	53.33	52.91	53.23	187,560
17 Nov 17	53.46000 +0.02	53.81	53.29	53.33	164,436
16 Nov 17	53.44000 +0.30	54.07	53.04	53.04	145,546
15 Nov 17	53.14000 -0.18	53.43	52.94	52.94	119,804
14 Nov 17	53.32000 +0.35	53.66	52.82	52.86	165,489
13 Nov 17	52.97000 -0.38	53.55	52.57	52.58	176,260
10 Nov 17	53.35000 +0.56	53.66	52.57	52.57	176,227
09 Nov 17	52.79000 +0.66	52.82	51.78	51.85	192,868
08 Nov 17	52.13000 -1.18	52.84	51.16	52.59	312,325
07 Nov 17	53.31000 -0.29	53.62	52.72	53.39	307,312
06 Nov 17	53.60000 +0.35	53.64	52.93	52.93	158,048
03 Nov 17	53.25000 +0.50	53.31	52.67	52.82	158,682
02 Nov 17	52.75000 +0.15	53.12	52.52	52.52	165,327
01 Nov 17	52.60000 -0.54	53.37	52.51	53.17	222,298
31 Oct 17	53.14000 -0.64	53.79	53.12	53.49	160,959
30 Oct 17	53.78000 +0.17	53.85	53.31	53.34	115,270
27 Oct 17	53.61000 +0.33	53.66	53.12	53.12	114,026
26 Oct 17	53.28000 +0.19	53.45	53.07	53.12	63,993
25 Oct 17	53.09000 -0.17	53.47	52.81	53.31	86,325
24 Oct 17	53.26000 -0.30	53.71	53.14	53.71	115,347
23 Oct 17	53.56000 +0.56	53.59	52.84	52.84	117,975
20 Oct 17	53.00000 -0.60	53.49	52.93	53.28	174,657
19 Oct 17	53.60000 +0.02	53.75	53.31	53.47	124,428
18 Oct 17	53.58000 +0.21	53.78	53.31	53.31	150,343
17 Oct 17	53.37000 +0.53	53.40	52.65	52.65	149,737
16 Oct 17	52.84000 -0.46	53.10	52.59	52.99	139,126
13 Oct 17	53.30000 +0.51	53.39	52.78	52.87	338,158
12 Oct 17	52.79000 -0.03	52.99	52.53	52.73	105,146
11 Oct 17	52.82000 +0.22	52.91	52.53	52.61	109,373
10 Oct 17	52.60000 +0.12	52.71	52.29	52.59	136,205
09 Oct 17	52.48000 +0.09	52.63	52.07	52.16	92,084
06 Oct 17	52.39000 +0.27	52.56	51.92	52.03	152,460
05 Oct 17	52.12000 +0.33	52.34	51.70	51.78	120,621
04 Oct 17	51.79000 +0.67	51.90	51.07	51.10	141,522
03 Oct 17	51.12000 -0.31	51.59	51.03	51.36	200,660
02 Oct 17	51.43000 -0.44	51.83	51.23	51.49	118,274
29 Sep 17	51.87000 +0.22	52.07	51.53	51.63	158,434
28 Sep 17	51.65000 +0.25	51.80	51.14	51.15	215,023
27 Sep 17	51.40000 -0.18	51.83	51.26	51.66	170,882
26 Sep 17	51.58000 +0.50	51.66	50.73	51.04	281,540
25 Sep 17	51.08000 -0.36	51.34	50.94	51.25	168,688
22 Sep 17	51.44000 -0.03	51.76	51.07	51.67	190,207
21 Sep 17	51.47000 -0.40	51.80	51.39	51.66	129,803
20 Sep 17	51.87000 -0.09	52.37	51.60	51.89	130,054
19 Sep 17	51.96000 +0.71	52.04	50.87	51.02	261,966
18 Sep 17	51.25000 -0.23	51.70	50.97	51.44	235,855
15 Sep 17	51.48000 -0.58	52.14	51.29	52.14	348,869
14 Sep 17	52.06000 +0.22	52.16	51.62	51.64	151,308
13 Sep 17	51.84000 -0.10	52.02	51.71	51.89	178,305
12 Sep 17	51.94000 -0.28	52.36	51.88	52.06	160,473
11 Sep 17	52.22000 +0.29	52.34	51.87	51.95	204,868
08 Sep 17	51.93000 -0.19	52.26	51.86	52.11	120,150
07 Sep 17	52.12000 +0.64	52.45	51.62	51.65	175,671
06 Sep 17	51.48000 +0.30	51.90	50.80	50.91	134,058
05 Sep 17	51.18000 -0.25	51.35	50.88	50.91	186,927
01 Sep 17	51.43000 +0.58	51.59	50.85	50.85	188,764
31 Aug 17	50.85000 +0.87	50.94	50.03	50.22	168,193
30 Aug 17	49.98000 +0.09	50.33	49.62	49.80	196,277
29 Aug 17	49.89000 +0.15	50.05	49.41	49.41	110,773
28 Aug 17	49.74000 -0.20	50.24	49.65	49.98	163,062
25 Aug 17	49.94000 +0.05	50.18	49.94	49.96	120,844
24 Aug 17	49.89000 +0.02	50.19	49.85	49.94	81,578
23 Aug 17	49.87000 +0.06	50.33	49.55	49.70	94,069
22 Aug 17	49.81000 -0.17	50.10	49.70	49.95	95,259
21 Aug 17	49.98000 +0.16	50.02	49.59	49.69	95,559
18 Aug 17	49.82000 -0.23	50.24	49.35	50.22	174,693
17 Aug 17	50.05000 -0.18	50.63	50.04	50.23	154,195
16 Aug 17	50.23000 +0.62	50.51	49.67	49.67	167,536
15 Aug 17	49.61000 -0.11	49.83	49.45	49.62	139,494
14 Aug 17	49.72000 +0.17	50.30	49.40	49.74	177,465
11 Aug 17	49.55000 +0.35	49.71	49.02	49.04	138,626
10 Aug 17	49.20000 -0.91	50.04	49.11	49.78	191,863
09 Aug 17	50.11000 -0.50	50.40	49.88	50.35	320,717
08 Aug 17	50.61000 -0.57	51.14	50.51	50.96	216,260
07 Aug 17	51.18000 -0.27	51.48	51.04	51.31	67,125
04 Aug 17	51.45000 -0.02	51.94	51.01	51.57	138,600
03 Aug 17	51.47000 +0.37	52.20	51.15	51.15	159,700
02 Aug 17	51.10000 -1.84	52.00	49.98	51.90	345,366
01 Aug 17	52.94000 +0.13	53.62	52.22	52.86	186,790
31 Jul 17	52.81000 -0.13	53.00	52.31	52.81	156,812
28 Jul 17	52.94000 -0.03	53.23	52.72	52.95	140,929
27 Jul 17	52.97000 -0.56	53.65	52.44	53.45	207,105
26 Jul 17	53.53000 +0.44	53.62	52.86	53.05	111,348
25 Jul 17	53.09000 +0.07	53.30	52.88	53.00	103,476
24 Jul 17	53.02000 +0.37	53.06	52.55	52.57	127,235
21 Jul 17	52.65000 +0.25	52.72	52.20	52.46	112,875
20 Jul 17	52.40000 +0.17	52.62	52.04	52.25	119,061
19 Jul 17	52.23000 -0.43	52.77	52.18	52.41	187,034
18 Jul 17	52.66000 +0.44	52.80	52.12	52.25	106,461
17 Jul 17	52.22000 -0.74	52.87	52.01	52.78	152,629
14 Jul 17	52.96000 +0.38	53.08	52.46	52.54	186,405
13 Jul 17	52.58000 +0.27	52.63	52.13	52.13	153,378
12 Jul 17	52.31000 +1.24	52.53	51.14	51.14	163,632
11 Jul 17	51.07000 -0.12	51.21	50.74	51.21	98,059
10 Jul 17	51.19000 +0.25	51.43	50.72	50.72	156,773
07 Jul 17	50.94000 +0.53	51.07	50.17	50.60	117,666
06 Jul 17	50.41000 -0.19	50.72	50.05	50.36	121,227
05 Jul 17	50.60000 -0.47	50.72	49.97	50.66	208,947
03 Jul 17	51.07000 +0.00	51.28	50.94	51.05	44,452
30 Jun 17	51.07000 +0.07	51.34	50.63	51.06	272,778
29 Jun 17	51.00000 -0.66	51.54	50.40	51.54	197,058
28 Jun 17	51.66000 +0.22	51.88	51.36	51.58	158,907
27 Jun 17	51.44000 +0.13	51.62	51.05	51.27	193,399
26 Jun 17	51.31000 +0.09	51.80	51.19	51.26	111,339
23 Jun 17	51.22000 +0.14	51.47	50.71	50.95	143,603
22 Jun 17	51.08000 +0.66	51.23	50.35	50.46	148,890
21 Jun 17	50.42000 +0.24	50.64	50.05	50.18	111,267
20 Jun 17	50.18000 -0.37	50.45	50.00	50.35	124,268
19 Jun 17	50.55000 +0.56	50.63	50.05	50.05	131,857
16 Jun 17	49.99000 +0.21	50.06	49.38	49.77	432,271
15 Jun 17	49.78000 +0.14	49.83	48.95	49.30	180,265
14 Jun 17	49.64000 -0.29	50.33	49.44	50.02	150,709
13 Jun 17	49.93000 +0.31	50.19	49.56	49.92	123,128
12 Jun 17	49.62000 -0.27	49.92	48.94	49.39	165,198
09 Jun 17	49.89000 -0.35	50.74	49.45	50.41	181,185
08 Jun 17	50.24000 +0.44	50.25	49.71	49.81	151,622
07 Jun 17	49.80000 -0.29	50.25	49.67	49.93	223,397
06 Jun 17	50.09000 -0.36	50.53	49.95	50.25	184,804
05 Jun 17	50.45000 -0.74	50.95	50.31	50.74	142,770
02 Jun 17	51.19000 +0.62	51.29	50.25	50.40	307,980
01 Jun 17	50.57000 +0.97	50.60	49.54	49.54	214,232
31 May 17	49.60000 +0.01	49.67	48.99	49.46	155,626
30 May 17	49.59000 +0.40	49.66	48.74	48.75	153,497
26 May 17	49.19000 -0.07	49.38	49.04	49.21	95,392
25 May 17	49.26000 +0.11	49.48	48.88	49.11	100,118
24 May 17	49.15000 +0.47	49.17	48.43	48.55	103,683
23 May 17	48.68000 -0.08	49.00	48.50	48.82	135,546
22 May 17	48.76000 +0.06	48.84	48.51	48.63	55,914
19 May 17	48.70000 +0.62	48.88	48.16	48.22	188,434
18 May 17	48.08000 +0.08	48.48	47.75	47.80	182,698
17 May 17	48.00000 -1.26	48.95	47.97	48.71	246,443
16 May 17	49.26000 +0.29	49.38	48.98	48.98	201,615
15 May 17	48.97000 +0.43	49.17	48.58	48.58	209,064
12 May 17	48.54000 -0.02	48.70	48.30	48.44	216,761
11 May 17	48.56000 +0.14	48.74	48.09	48.19	244,373
10 May 17	48.42000 +0.63	48.49	47.71	47.78	182,892
09 May 17	47.79000 -0.41	48.23	47.42	48.09	221,209
08 May 17	48.20000 -0.05	48.45	48.09	48.09	187,755
05 May 17	48.25000 +0.37	48.33	47.56	47.96	206,452
04 May 17	47.88000 +0.10	48.24	47.25	47.78	257,951
03 May 17	47.78000 -1.02	49.00	47.59	47.67	308,121
02 May 17	48.80000 +0.20	48.89	48.36	48.61	243,297
01 May 17	48.60000 +0.33	48.71	48.20	48.28	178,857
28 Apr 17	48.27000 +0.78	48.35	47.26	47.49	213,751
27 Apr 17	47.49000 -0.25	48.41	47.17	47.73	164,610
26 Apr 17	47.74000 +0.64	47.80	46.98	47.01	185,136
25 Apr 17	47.10000 +0.00	47.17	46.80	46.98	184,370
24 Apr 17	47.10000 +0.39	47.34	46.85	46.98	225,466
21 Apr 17	46.71000 -0.60	47.19	46.41	47.13	250,101
20 Apr 17	47.31000 +0.71	47.35	46.73	46.77	166,151
19 Apr 17	46.60000 -0.31	47.17	46.40	46.99	150,359
18 Apr 17	46.91000 -0.15	47.07	46.58	46.92	135,680
17 Apr 17	47.06000 +0.52	47.32	46.56	46.56	231,928
13 Apr 17	46.54000 -0.45	47.30	46.50	47.00	110,638
12 Apr 17	46.99000 +0.01	47.23	46.87	46.96	128,239
11 Apr 17	46.98000 -0.26	47.20	46.54	47.15	145,359
10 Apr 17	47.24000 +0.12	47.37	46.95	46.98	127,471
07 Apr 17	47.12000 +0.00	47.34	47.09	47.09	178,801
06 Apr 17	47.12000 -0.15	47.41	47.09	47.28	169,571
05 Apr 17	47.27000 -0.16	47.72	47.21	47.45	136,709
04 Apr 17	47.43000 +0.03	47.53	46.95	47.12	124,750
03 Apr 17	47.40000 -0.53	47.95	46.82	47.71	166,428
31 Mar 17	47.93000 -0.49	48.44	47.90	48.27	288,213
30 Mar 17	48.42000 +0.95	48.69	47.39	47.39	294,247
29 Mar 17	47.47000 +0.12	47.51	47.09	47.22	111,684
28 Mar 17	47.35000 +0.56	47.44	46.70	46.70	131,611
27 Mar 17	46.79000 -0.01	46.91	46.27	46.48	110,894
24 Mar 17	46.80000 -0.15	47.18	46.50	47.02	185,816
23 Mar 17	46.95000 +0.15	47.28	46.40	46.82	234,514
22 Mar 17	46.80000 -0.16	46.81	46.36	46.74	312,686
21 Mar 17	46.96000 -0.66	48.24	46.95	47.82	182,876
20 Mar 17	47.62000 +0.17	47.91	47.22	47.32	320,542
17 Mar 17	47.45000 -0.23	47.89	47.41	47.77	304,261
16 Mar 17	47.68000 -0.20	48.11	47.57	48.09	142,329
15 Mar 17	47.88000 +0.82	48.05	47.12	47.25	209,126
14 Mar 17	47.06000 -0.19	47.23	46.71	47.08	199,689
13 Mar 17	47.25000 +0.04	47.50	47.07	47.11	197,839
10 Mar 17	47.21000 +0.62	47.31	46.77	46.77	150,647
09 Mar 17	46.59000 +0.31	46.79	46.20	46.20	129,970
08 Mar 17	46.28000 -0.36	46.71	46.19	46.61	136,714
07 Mar 17	46.64000 +0.23	46.79	46.16	46.16	252,099
06 Mar 17	46.41000 -0.22	46.47	45.90	46.28	207,187
03 Mar 17	46.63000 +0.25	46.80	46.13	46.40	203,066
02 Mar 17	46.38000 -0.31	46.87	46.37	46.48	130,541
01 Mar 17	46.69000 +0.71	46.73	45.81	46.18	275,157
28 Feb 17	45.98000 -0.78	46.96	45.98	46.67	251,671
27 Feb 17	46.76000 -0.32	46.98	46.48	46.84	290,665
24 Feb 17	47.08000 -1.01	48.02	46.89	47.99	383,942
23 Feb 17	48.09000 -0.43	48.83	48.02	48.72	318,376
22 Feb 17	48.52000 -0.13	48.67	48.22	48.32	196,971
21 Feb 17	48.65000 -0.03	48.77	48.31	48.31	154,002
17 Feb 17	48.68000 -0.05	48.88	48.50	48.50	294,843
16 Feb 17	48.73000 -0.37	49.15	48.62	49.05	241,408
15 Feb 17	49.10000 +0.17	49.36	48.72	48.86	250,190
14 Feb 17	48.93000 -0.05	49.11	48.77	48.89	194,388
13 Feb 17	48.98000 +0.38	49.03	48.47	48.47	168,148
10 Feb 17	48.60000 +0.31	48.85	48.41	48.41	149,012
09 Feb 17	48.29000 +0.42	48.56	48.07	48.08	201,263
08 Feb 17	47.87000 -0.18	48.01	47.55	48.00	269,831
07 Feb 17	48.05000 -0.02	48.39	47.90	47.95	170,805
06 Feb 17	48.07000 -0.74	48.49	47.83	48.44	221,627
03 Feb 17	48.81000 +0.24	49.21	48.33	48.77	173,653
02 Feb 17	48.57000 -0.38	49.56	48.43	48.89	184,056
01 Feb 17	48.95000 +0.86	49.12	48.14	48.36	379,016
31 Jan 17	48.09000 -0.03	48.54	47.27	48.19	207,965
30 Jan 17	48.12000 -0.76	48.59	47.85	48.56	220,640
27 Jan 17	48.88000 +0.02	49.38	48.67	48.70	149,086
26 Jan 17	48.86000 +0.38	49.03	48.33	48.40	187,895
25 Jan 17	48.48000 +0.68	48.58	48.08	48.16	158,659
24 Jan 17	47.80000 +0.09	48.13	47.62	47.76	152,337
23 Jan 17	47.71000 -0.39	48.32	47.28	47.96	154,482
20 Jan 17	48.10000 +0.34	48.33	47.77	47.85	156,200
19 Jan 17	47.76000 -0.43	48.09	47.52	48.09	192,498
18 Jan 17	48.19000 -1.28	49.55	48.06	49.52	194,555
17 Jan 17	49.47000 +0.11	49.63	48.91	49.08	182,068
13 Jan 17	49.36000 +0.05	49.58	49.08	49.11	79,228
12 Jan 17	49.31000 -0.19	49.70	48.98	49.70	90,008
11 Jan 17	49.50000 +0.88	49.74	48.56	48.56	109,452
10 Jan 17	48.62000 -0.51	49.14	48.54	48.99	117,272
09 Jan 17	49.13000 -0.53	49.50	48.87	49.20	113,755
06 Jan 17	49.66000 -0.07	49.99	49.40	49.69	130,656
05 Jan 17	49.73000 +0.14	49.99	49.36	49.37	166,968
04 Jan 17	49.59000 +0.89	49.68	48.77	49.06	189,440
03 Jan 17	48.70000 +0.67	48.99	47.85	47.89	272,937
30 Dec 16	48.03000 +0.31	48.18	47.73	47.94	184,303
29 Dec 16	47.72000 +0.32	47.94	47.33	47.39	125,830
28 Dec 16	47.40000 +0.53	47.70	46.82	46.84	147,102
27 Dec 16	46.87000 -0.20	47.36	46.85	47.11	44,188
23 Dec 16	47.07000 +0.28	47.27	46.76	46.76	92,779
22 Dec 16	46.79000 -0.48	47.00	46.44	47.00	165,003
21 Dec 16	47.27000 -0.81	48.03	47.05	47.88	125,144
20 Dec 16	48.08000 +0.46	48.54	47.68	47.77	199,285
19 Dec 16	47.62000 +0.42	48.06	47.14	47.29	174,516
16 Dec 16	47.20000 -1.67	48.20	46.37	48.19	386,011
15 Dec 16	48.87000 +0.42	49.24	48.15	48.24	202,285
14 Dec 16	48.45000 -1.13	49.71	48.36	49.60	260,603
13 Dec 16	49.58000 +1.23	50.22	48.40	48.44	239,872
12 Dec 16	48.35000 +1.31	48.78	46.70	46.99	227,218
09 Dec 16	47.04000 -0.32	47.48	46.95	47.27	155,320
08 Dec 16	47.36000 -0.03	47.63	47.14	47.28	130,021
07 Dec 16	47.39000 +0.89	47.46	46.28	46.42	159,521
06 Dec 16	46.50000 -0.47	47.20	45.88	46.90	274,715
05 Dec 16	46.97000 -0.14	47.44	46.92	47.42	168,355
02 Dec 16	47.11000 +0.16	47.28	46.68	47.07	165,821
01 Dec 16	46.95000 -0.42	47.61	46.75	47.61	225,659
30 Nov 16	47.37000 -1.34	48.68	47.19	48.59	171,862
29 Nov 16	48.71000 +0.95	48.77	47.53	47.53	153,886
28 Nov 16	47.76000 -0.11	47.95	47.53	47.72	151,885
25 Nov 16	47.87000 -0.01	48.12	47.74	47.95	103,051
23 Nov 16	47.88000 -0.32	48.24	47.83	47.97	95,057
22 Nov 16	48.20000 +0.06	48.50	47.50	48.14	114,032
21 Nov 16	48.14000 +1.10	48.47	47.12	47.17	184,624
18 Nov 16	47.04000 -0.35	47.36	46.63	47.34	130,089
17 Nov 16	47.39000 +0.06	47.50	46.87	47.32	141,247
16 Nov 16	47.33000 -0.33	48.00	46.98	47.63	162,733
15 Nov 16	47.66000 -0.10	47.93	47.30	47.82	517,750
14 Nov 16	47.76000 -0.74	48.58	47.36	48.50	265,849
11 Nov 16	48.50000 -0.12	48.76	47.93	48.34	171,421
10 Nov 16	48.62000 -1.52	49.28	48.15	48.83	286,009
09 Nov 16	50.14000 +2.19	50.20	46.05	46.45	357,671
08 Nov 16	47.95000 +0.11	48.35	47.60	47.68	260,627
07 Nov 16	47.84000 +0.72	48.38	47.43	47.43	197,874
04 Nov 16	47.12000 -0.23	47.50	46.97	47.18	175,800
03 Nov 16	47.35000 -0.26	47.82	47.21	47.48	176,307
02 Nov 16	47.61000 +0.06	48.05	47.41	47.41	174,159
01 Nov 16	47.55000 +0.08	47.99	47.21	47.54	116,783
31 Oct 16	47.47000 +0.40	47.65	46.78	46.87	145,434
28 Oct 16	47.07000 +0.50	47.24	46.50	46.50	130,357
27 Oct 16	46.57000 -0.61	47.33	46.44	47.33	134,202
26 Oct 16	47.18000 -0.32	47.90	46.99	47.33	117,675
25 Oct 16	47.50000 -0.04	47.87	47.33	47.56	129,415
24 Oct 16	47.54000 +0.73	47.64	46.83	46.83	103,149
21 Oct 16	46.81000 -0.44	46.95	46.54	46.95	184,089
20 Oct 16	47.25000 -0.25	47.54	47.00	47.22	87,047
19 Oct 16	47.50000 +0.21	47.72	47.10	47.28	107,044
18 Oct 16	47.29000 +0.66	47.79	47.09	47.11	148,518
17 Oct 16	46.63000 -0.42	47.11	46.56	46.91	97,815
14 Oct 16	47.05000 +0.43	47.42	46.76	46.79	128,726
13 Oct 16	46.62000 -0.19	46.97	45.73	46.33	161,528
12 Oct 16	46.81000 -0.19	47.00	46.55	46.72	119,942
11 Oct 16	47.00000 -0.98	48.12	46.87	47.67	108,138
10 Oct 16	47.98000 -0.04	48.38	47.92	48.04	66,351
07 Oct 16	48.02000 -0.55	48.45	47.44	48.26	139,961
06 Oct 16	48.57000 +0.20	48.63	47.99	47.99	93,060
05 Oct 16	48.37000 +0.58	48.74	47.78	47.78	124,905
04 Oct 16	47.79000 +0.49	47.93	47.05	47.05	126,875
03 Oct 16	47.30000 -0.33	47.67	46.90	47.28	161,838
30 Sep 16	47.63000 -0.05	48.25	47.20	47.90	176,212
29 Sep 16	47.68000 -0.63	48.54	47.60	48.16	199,939
28 Sep 16	48.31000 +0.23	48.45	47.84	47.92	189,163
27 Sep 16	48.08000 +0.27	48.41	47.64	47.71	145,507
26 Sep 16	47.81000 -0.35	48.00	47.43	47.74	108,427
23 Sep 16	48.16000 -0.39	48.79	48.00	48.10	133,354
22 Sep 16	48.55000 +0.72	48.72	48.14	48.14	127,269
21 Sep 16	47.83000 +0.62	47.91	47.08	47.30	100,360
20 Sep 16	47.21000 +0.30	47.83	46.93	46.93	160,638
19 Sep 16	46.91000 +0.56	47.19	46.38	46.42	128,469
16 Sep 16	46.35000 -0.48	46.71	45.95	46.58	127,935
15 Sep 16	46.83000 +0.79	47.11	46.13	46.19	132,991
14 Sep 16	46.04000 -0.07	46.45	45.91	45.96	117,936
13 Sep 16	46.11000 -1.76	47.37	46.02	47.37	168,415
12 Sep 16	47.87000 +0.70	48.11	46.52	46.54	145,885
09 Sep 16	47.17000 -0.83	47.64	46.81	47.60	157,467
08 Sep 16	48.00000 -1.94	49.54	47.95	49.54	268,712
07 Sep 16	49.94000 -0.40	50.40	49.76	50.07	85,902
06 Sep 16	50.34000 +0.32	50.46	49.62	50.41	138,496
02 Sep 16	50.02000 +0.18	50.58	49.63	49.73	170,630
01 Sep 16	49.84000 +1.15	50.00	48.51	48.51	216,094
31 Aug 16	48.69000 +0.35	48.86	48.02	48.22	165,877
30 Aug 16	48.34000 -0.26	48.70	48.16	48.28	81,235
29 Aug 16	48.60000 -0.44	48.86	48.25	48.77	153,456
26 Aug 16	49.04000 -0.04	50.03	48.65	48.99	126,700
25 Aug 16	49.08000 +0.24	49.15	48.47	48.54	67,377
24 Aug 16	48.84000 -0.60	49.49	48.69	49.20	77,798
23 Aug 16	49.44000 +0.55	49.79	49.04	49.05	109,395
22 Aug 16	48.89000 -0.05	49.01	48.31	48.52	88,054
19 Aug 16	48.94000 -0.11	49.07	48.53	48.88	114,467
18 Aug 16	49.05000 +0.33	49.09	48.72	48.74	89,475
17 Aug 16	48.72000 -0.25	48.88	48.50	48.75	89,837
16 Aug 16	48.97000 +0.19	49.10	48.49	48.70	82,596
15 Aug 16	48.78000 +0.15	49.00	48.52	48.59	196,572
12 Aug 16	48.63000 -0.48	49.10	48.26	49.06	230,376
11 Aug 16	49.11000 -0.01	49.58	49.00	49.00	101,817
10 Aug 16	49.12000 +0.41	49.39	48.76	48.76	88,767
09 Aug 16	48.71000 +0.04	49.04	48.55	48.55	105,223
08 Aug 16	48.67000 -0.42	49.17	48.55	49.01	139,463
05 Aug 16	49.09000 +0.17	49.49	48.44	48.59	312,970
04 Aug 16	48.92000 +0.29	49.09	48.44	48.45	143,024
03 Aug 16	48.63000 -0.04	48.82	48.46	48.52	144,270
02 Aug 16	48.67000 +0.18	49.25	48.40	48.40	176,469
01 Aug 16	48.49000 -0.05	48.82	48.26	48.34	121,826
29 Jul 16	48.54000 -0.36	49.03	48.25	48.68	204,999
28 Jul 16	48.90000 +1.08	48.99	47.43	47.55	227,190
27 Jul 16	47.82000 +3.19	48.00	45.29	45.69	371,293
26 Jul 16	44.63000 -0.14	44.99	44.42	44.60	170,028
25 Jul 16	44.77000 +0.15	44.85	44.29	44.36	92,258
22 Jul 16	44.62000 -0.35	45.02	44.19	45.01	152,113
21 Jul 16	44.97000 +0.07	45.22	44.75	44.75	137,233
20 Jul 16	44.90000 +0.72	44.97	44.09	44.09	146,956
19 Jul 16	44.18000 +0.09	44.39	43.64	43.64	155,378
18 Jul 16	44.09000 +0.17	44.20	43.64	43.64	94,421
15 Jul 16	43.92000 -0.76	44.61	43.76	44.35	147,879
14 Jul 16	44.68000 +0.42	44.98	44.56	44.56	141,712
13 Jul 16	44.26000 +0.36	44.34	43.51	43.94	137,782
12 Jul 16	43.90000 +0.90	43.96	43.00	43.00	170,363
11 Jul 16	43.00000 +0.14	43.31	42.84	42.96	101,078
08 Jul 16	42.86000 +0.29	43.01	42.49	42.49	113,478
07 Jul 16	42.57000 -0.10	43.12	42.53	42.87	100,692
06 Jul 16	42.67000 -0.27	42.80	42.09	42.80	109,605
05 Jul 16	42.94000 -0.38	43.37	42.93	43.06	173,886
01 Jul 16	43.32000 +0.61	43.48	42.60	42.60	155,358
30 Jun 16	42.71000 +0.05	42.88	42.50	42.76	199,981
29 Jun 16	42.66000 +0.95	42.75	41.97	42.04	180,030
28 Jun 16	41.71000 +0.48	42.04	41.43	41.57	147,001
27 Jun 16	41.23000 -2.09	42.89	40.88	42.71	285,061
24 Jun 16	43.32000 -2.98	45.03	43.21	44.00	219,391
23 Jun 16	46.30000 +0.52	46.77	46.07	46.23	123,342
22 Jun 16	45.78000 -0.02	46.12	45.73	46.07	60,821
21 Jun 16	45.80000 -0.17	46.17	45.55	46.06	96,463
20 Jun 16	45.97000 +0.66	46.21	45.78	45.93	156,564
17 Jun 16	45.31000 +0.04	45.47	44.86	45.17	141,905
16 Jun 16	45.27000 -0.13	45.32	44.23	45.03	157,607
15 Jun 16	45.40000 -0.12	45.87	45.33	45.51	148,427
14 Jun 16	45.52000 -0.74	46.33	45.43	45.99	128,741
13 Jun 16	46.26000 -0.49	46.77	46.12	46.14	102,968
10 Jun 16	46.75000 -0.82	47.40	46.55	47.30	128,022
09 Jun 16	47.57000 -0.26	47.78	47.40	47.53	105,685
08 Jun 16	47.83000 +0.30	48.00	47.54	47.72	78,908
07 Jun 16	47.53000 -0.08	47.67	47.08	47.67	91,486
06 Jun 16	47.61000 +0.16	47.80	47.22	47.34	98,650
03 Jun 16	47.45000 +0.48	47.61	46.69	47.20	154,064
02 Jun 16	46.97000 +0.29	47.04	46.36	46.39	144,766
01 Jun 16	46.68000 -0.10	47.08	45.99	46.71	135,031
31 May 16	46.78000 +0.45	47.02	46.48	46.48	180,971
27 May 16	46.33000 +0.63	46.60	45.57	46.10	196,771
26 May 16	45.70000 -0.06	46.14	45.47	45.95	186,556
25 May 16	45.76000 +0.12	45.97	45.59	45.64	237,933
24 May 16	45.64000 +0.88	45.87	44.89	44.89	208,195
23 May 16	44.76000 -0.17	45.13	44.63	44.72	56,360
20 May 16	44.93000 +0.38	45.23	44.78	44.78	148,085
19 May 16	44.55000 -0.74	45.00	44.08	45.00	132,714
18 May 16	45.29000 -0.04	45.75	44.94	45.19	71,408
17 May 16	45.33000 -0.35	45.61	45.15	45.59	83,395
16 May 16	45.68000 +0.73	45.85	44.95	44.95	126,077
13 May 16	44.95000 -0.87	45.75	44.75	45.75	117,990
12 May 16	45.82000 +0.42	45.86	45.20	45.70	228,157
11 May 16	45.40000 +0.36	45.76	44.90	44.95	161,734
10 May 16	45.04000 +1.22	45.12	43.97	43.97	156,535
09 May 16	43.82000 -0.56	44.40	43.62	44.13	136,180
06 May 16	44.38000 -0.03	44.48	43.90	44.20	163,965
05 May 16	44.41000 -0.20	45.07	44.27	44.83	109,033
04 May 16	44.61000 -0.40	45.39	44.44	44.86	187,345
03 May 16	45.01000 -0.72	45.78	44.72	45.54	226,864
02 May 16	45.73000 +0.04	46.19	45.48	45.88	175,305
29 Apr 16	45.69000 -1.11	46.95	45.62	46.87	230,093
28 Apr 16	46.80000 -0.20	47.11	46.40	46.95	182,335
27 Apr 16	47.00000 -0.63	47.63	46.57	47.63	308,477
26 Apr 16	47.63000 +0.73	48.20	47.07	47.07	175,783
25 Apr 16	46.90000 -0.87	47.43	46.62	47.43	325,940
22 Apr 16	47.77000 -0.63	48.75	47.43	48.34	258,166
21 Apr 16	48.40000 -0.66	49.07	48.13	48.88	160,666
20 Apr 16	49.06000 +0.41	49.21	48.58	48.58	173,938
19 Apr 16	48.65000 -0.45	49.40	48.46	49.28	161,580
18 Apr 16	49.10000 -0.18	49.27	48.64	48.79	167,963
15 Apr 16	49.28000 +0.17	49.50	49.11	49.18	197,867
14 Apr 16	49.11000 +0.63	49.40	48.36	48.36	173,095
13 Apr 16	48.48000 -0.43	48.93	48.26	48.82	211,694
12 Apr 16	48.91000 +0.92	48.95	47.90	47.98	172,531
11 Apr 16	47.99000 +0.24	48.25	47.77	47.97	137,964
08 Apr 16	47.75000 +0.26	48.22	47.63	48.03	165,821
07 Apr 16	47.49000 -0.80	47.98	47.18	47.93	130,226
06 Apr 16	48.29000 +0.55	48.44	47.64	47.64	188,097
05 Apr 16	47.74000 -0.38	48.06	47.42	47.60	161,983
04 Apr 16	48.12000 +0.13	48.28	47.44	47.90	220,583
01 Apr 16	47.99000 +0.21	48.02	47.11	47.31	211,990
31 Mar 16	47.78000 +0.14	48.33	47.73	47.86	214,383
30 Mar 16	47.64000 +0.59	47.87	47.12	47.22	276,368
29 Mar 16	47.05000 +0.83	47.37	46.02	46.09	159,851
28 Mar 16	46.22000 +0.17	46.30	45.82	45.88	173,523
24 Mar 16	46.05000 +0.05	46.19	45.21	45.52	196,579
23 Mar 16	46.00000 +0.10	46.29	45.50	45.99	186,301
22 Mar 16	45.90000 +0.14	46.27	45.43	45.52	316,755
21 Mar 16	45.76000 +1.28	45.89	44.36	44.36	196,089
18 Mar 16	44.48000 -0.76	45.25	44.44	45.07	201,112
17 Mar 16	45.24000 +0.83	45.50	44.47	44.60	228,644
16 Mar 16	44.41000 +1.06	44.62	43.22	43.22	172,093
15 Mar 16	43.35000 +0.11	43.50	42.88	42.96	223,221
14 Mar 16	43.24000 -0.25	43.43	42.93	43.17	100,990
11 Mar 16	43.49000 +0.62	43.98	43.25	43.44	177,977
10 Mar 16	42.87000 -0.91	43.81	42.48	43.81	171,515
09 Mar 16	43.78000 +1.50	43.96	42.35	42.42	310,036
08 Mar 16	42.28000 -0.18	42.94	42.06	42.20	171,488
07 Mar 16	42.46000 -0.04	43.00	42.20	42.20	224,476
04 Mar 16	42.50000 -0.77	43.41	42.34	43.30	241,029
03 Mar 16	43.27000 +0.19	43.50	42.89	42.97	529,643
02 Mar 16	43.08000 +0.18	43.21	41.77	42.65	301,170
01 Mar 16	42.90000 +1.10	42.95	42.05	42.11	192,791
29 Feb 16	41.80000 -0.10	42.36	41.55	41.80	187,545
26 Feb 16	41.90000 +0.19	42.27	41.73	41.89	280,329
25 Feb 16	41.71000 +0.11	41.84	41.08	41.72	115,173
24 Feb 16	41.60000 -0.28	41.72	40.46	41.23	177,717
23 Feb 16	41.88000 +0.03	42.12	41.54	41.54	164,661
22 Feb 16	41.85000 +0.13	42.51	41.80	42.22	276,445
19 Feb 16	41.72000 -0.01	41.84	40.88	41.46	250,906
18 Feb 16	41.73000 +0.09	42.10	41.64	41.78	343,462
17 Feb 16	41.64000 +0.97	41.96	41.13	41.17	369,554
16 Feb 16	40.67000 +0.66	40.87	39.92	40.30	320,063
12 Feb 16	40.01000 -0.13	40.56	39.90	40.42	242,084
11 Feb 16	40.14000 -0.77	40.27	39.37	40.15	432,475
10 Feb 16	40.91000 -0.30	41.95	40.81	41.36	162,595
09 Feb 16	41.21000 +0.82	41.70	39.78	39.86	494,112
08 Feb 16	40.39000 -1.15	41.15	39.82	40.77	382,073
05 Feb 16	41.54000 -2.40	43.78	41.51	43.52	382,926
04 Feb 16	43.94000 -0.22	44.68	43.70	44.02	301,525
03 Feb 16	44.16000 +0.83	44.38	43.00	43.74	569,259
02 Feb 16	43.33000 +0.02	43.41	42.34	42.44	444,385
01 Feb 16	43.31000 +0.41	43.40	42.34	42.38	281,692
29 Jan 16	42.90000 +0.34	42.98	42.14	42.66	328,090
28 Jan 16	42.56000 +1.63	42.64	41.15	41.59	430,906
27 Jan 16	40.93000 +1.48	42.50	40.00	40.00	626,011
26 Jan 16	39.45000 +0.82	39.82	38.66	38.83	377,315
25 Jan 16	38.63000 -0.12	39.06	38.16	38.59	293,188
22 Jan 16	38.75000 +1.07	38.83	38.38	38.52	306,523
21 Jan 16	37.68000 +0.37	37.91	36.88	37.49	285,694
20 Jan 16	37.31000 +0.04	37.62	36.04	36.69	284,927
19 Jan 16	37.27000 +0.01	37.72	36.76	37.04	307,789
15 Jan 16	37.26000 -0.80	37.49	36.79	36.79	255,271
14 Jan 16	38.06000 +0.27	38.18	37.44	37.96	374,102
13 Jan 16	37.79000 -0.73	38.68	37.57	38.52	221,166
12 Jan 16	38.52000 +1.04	38.58	37.79	37.79	142,052
11 Jan 16	37.48000 -0.19	38.17	37.18	37.88	136,374
08 Jan 16	37.67000 +0.05	38.47	37.60	37.77	236,513
07 Jan 16	37.62000 -0.84	38.16	37.36	37.89	158,738
06 Jan 16	38.46000 -0.61	38.69	37.64	38.20	218,377
05 Jan 16	39.07000 +0.21	39.29	38.78	38.97	187,474
04 Jan 16	38.86000 -1.17	39.23	38.44	39.12	223,161
31 Dec 15	40.03000 -0.58	40.53	39.91	40.40	164,460
30 Dec 15	40.61000 -0.41	41.00	40.55	40.91	250,855
29 Dec 15	41.02000 +0.65	41.14	40.41	40.51	261,794
28 Dec 15	40.37000 -0.13	40.37	40.07	40.26	49,274
24 Dec 15	40.50000 +0.03	40.80	40.44	40.52	34,536
23 Dec 15	40.47000 +0.68	40.63	39.72	39.99	147,993
22 Dec 15	39.79000 -0.12	40.15	39.53	40.03	148,012
21 Dec 15	39.91000 +0.21	40.47	39.57	40.00	281,628
18 Dec 15	39.70000 -1.07	40.86	39.60	40.55	454,544
17 Dec 15	40.77000 -0.53	41.41	40.70	41.14	139,211
16 Dec 15	41.30000 -0.46	41.76	40.71	41.76	309,883
15 Dec 15	41.76000 +0.68	41.82	41.08	41.42	191,762
14 Dec 15	41.08000 +0.19	41.24	40.71	40.86	179,323
11 Dec 15	40.89000 -1.36	42.14	40.52	41.88	236,228
10 Dec 15	42.25000 +1.05	42.50	41.02	41.23	198,154
09 Dec 15	41.20000 -0.97	42.35	40.91	41.87	201,532
08 Dec 15	42.17000 -0.14	42.23	41.12	41.71	157,876
07 Dec 15	42.31000 -0.57	42.53	41.90	42.53	157,653
04 Dec 15	42.88000 +0.54	43.02	42.14	42.14	170,766
03 Dec 15	42.34000 -0.88	43.43	41.98	43.32	286,691
02 Dec 15	43.22000 -0.88	44.16	43.17	43.94	235,188
01 Dec 15	44.10000 +0.60	44.47	43.23	43.25	287,886
30 Nov 15	43.50000 +0.44	43.72	42.86	42.86	167,032
27 Nov 15	43.06000 -0.46	43.48	42.62	43.24	176,890
25 Nov 15	43.52000 +0.58	43.79	42.80	43.02	203,919
24 Nov 15	42.94000 +0.19	43.05	42.46	42.58	191,055
23 Nov 15	42.75000 +0.14	42.93	42.30	42.30	161,081
20 Nov 15	42.61000 +0.23	42.70	42.28	42.41	203,039
19 Nov 15	42.38000 +0.54	42.50	41.96	41.97	133,611
18 Nov 15	41.84000 +0.20	41.95	41.05	41.50	203,448
17 Nov 15	41.64000 -0.74	42.43	41.63	42.33	255,563
16 Nov 15	42.38000 +1.65	42.45	39.98	39.98	357,732
13 Nov 15	40.73000 +0.18	40.76	40.27	40.28	431,722
12 Nov 15	40.55000 -0.06	40.94	40.03	40.94	632,568
11 Nov 15	40.61000 +1.78	41.30	40.24	41.25	676,549
10 Nov 15	38.83000 -0.80	39.53	38.73	39.53	290,083
09 Nov 15	39.63000 -0.16	40.14	39.46	39.58	178,823
06 Nov 15	39.79000 -0.65	40.37	39.49	40.13	208,128
05 Nov 15	40.44000 +0.18	41.02	40.15	40.23	305,528
04 Nov 15	40.26000 +1.33	41.30	39.10	39.18	543,559
03 Nov 15	38.93000 +1.15	39.06	37.36	37.57	263,462
02 Nov 15	37.78000 +0.64	38.01	36.84	37.00	250,643
30 Oct 15	37.14000 +0.11	37.40	36.74	37.03	198,509
29 Oct 15	37.03000 +0.13	37.14	36.42	36.67	122,664
28 Oct 15	36.90000 +0.33	37.40	36.57	36.57	96,434
27 Oct 15	36.57000 -0.27	37.37	36.51	36.64	138,104
26 Oct 15	36.84000 -0.63	37.62	36.74	37.53	153,826
23 Oct 15	37.47000 -0.59	38.56	37.30	38.23	209,573
22 Oct 15	38.06000 +1.20	38.46	37.06	37.06	236,015
21 Oct 15	36.86000 +0.11	37.23	36.79	36.81	153,145
20 Oct 15	36.75000 +0.14	37.24	36.52	36.60	189,209
19 Oct 15	36.61000 -0.25	36.80	36.48	36.52	199,274
16 Oct 15	36.86000 -0.37	37.25	36.70	37.25	173,223
15 Oct 15	37.23000 +0.23	37.40	37.02	37.10	86,452
14 Oct 15	37.00000 +0.05	37.22	36.80	36.80	173,258
13 Oct 15	36.95000 -0.22	37.58	36.75	36.83	119,451
12 Oct 15	37.17000 +0.05	37.33	36.79	37.03	74,266
09 Oct 15	37.12000 +0.16	37.28	36.79	36.92	115,323
08 Oct 15	36.96000 +0.04	37.22	36.43	36.79	144,327
07 Oct 15	36.92000 +0.29	37.02	36.42	36.82	183,294
06 Oct 15	36.63000 -0.59	37.13	36.33	37.07	169,005
05 Oct 15	37.22000 +0.46	37.41	36.93	37.04	151,038
02 Oct 15	36.76000 +0.79	36.89	35.58	35.66	239,541
01 Oct 15	35.97000 -0.24	36.49	35.38	36.34	288,762
30 Sep 15	36.21000 +0.99	36.27	35.54	35.64	205,351
29 Sep 15	35.22000 +0.14	35.54	34.84	35.05	244,198
28 Sep 15	35.08000 -0.81	35.77	35.04	35.72	142,247
25 Sep 15	35.89000 +0.33	36.48	35.50	35.95	299,972
24 Sep 15	35.56000 -0.19	35.90	34.83	35.33	185,888
23 Sep 15	35.75000 -0.56	36.44	35.66	36.24	167,748
22 Sep 15	36.31000 -0.59	36.51	35.57	36.40	174,378
21 Sep 15	36.90000 +0.71	37.26	36.27	36.31	268,574
18 Sep 15	36.19000 +0.38	36.43	35.53	35.53	285,990
17 Sep 15	35.81000 -0.20	36.36	35.63	35.87	299,574
16 Sep 15	36.01000 +0.21	36.20	35.86	35.87	287,526
15 Sep 15	35.80000 -0.26	36.15	35.67	36.15	219,308
14 Sep 15	36.06000 -0.08	36.20	35.61	36.14	155,494
11 Sep 15	36.14000 -0.14	36.41	35.88	36.00	228,220
10 Sep 15	36.28000 +0.05	36.69	36.11	36.11	146,915
09 Sep 15	36.23000 -0.72	37.44	36.19	37.10	245,723
08 Sep 15	36.95000 +1.06	37.08	36.40	36.42	317,295
04 Sep 15	35.89000 -0.53	36.46	35.78	35.89	275,756
03 Sep 15	36.42000 -0.23	36.90	36.33	36.78	451,522
02 Sep 15	36.65000 +0.45	37.19	36.19	36.57	313,874
01 Sep 15	36.20000 -0.74	36.87	36.06	36.30	191,757
31 Aug 15	36.94000 -0.62	37.66	36.67	37.40	201,478
28 Aug 15	37.56000 +0.00	37.69	36.97	37.26	222,301
27 Aug 15	37.56000 +1.17	37.58	36.25	36.81	271,135
26 Aug 15	36.39000 +1.71	36.47	35.02	35.19	277,622
25 Aug 15	34.68000 +0.15	35.66	34.59	35.63	227,572
24 Aug 15	34.53000 -1.06	36.10	31.99	32.67	479,868
21 Aug 15	35.59000 -0.79	36.97	35.50	35.85	385,473
20 Aug 15	36.38000 -1.14	37.25	36.25	37.25	228,658
19 Aug 15	37.52000 -0.60	38.16	37.14	38.03	213,579
18 Aug 15	38.12000 -0.28	38.86	37.96	38.36	240,615
17 Aug 15	38.40000 -0.18	38.49	37.66	38.39	175,155
14 Aug 15	38.58000 +0.94	38.87	37.55	37.59	239,527
13 Aug 15	37.64000 +0.00	37.85	37.25	37.56	166,098
12 Aug 15	37.64000 +0.21	37.73	36.36	37.43	202,179
11 Aug 15	37.43000 -0.51	37.69	36.40	37.60	289,980
10 Aug 15	37.94000 -0.09	38.30	37.73	38.12	328,933
07 Aug 15	38.03000 -0.09	38.08	37.27	37.97	300,776
06 Aug 15	38.12000 +0.01	38.21	37.54	38.16	347,775
05 Aug 15	38.11000 +0.53	38.61	37.74	37.80	345,716
04 Aug 15	37.58000 +0.31	37.60	37.04	37.58	525,265
03 Aug 15	37.27000 -0.07	37.62	37.06	37.13	204,000
31 Jul 15	37.34000 +0.16	37.61	37.08	37.37	199,345
30 Jul 15	37.18000 -0.10	37.36	36.65	36.93	348,124
29 Jul 15	37.28000 -1.52	37.92	36.58	37.81	430,596
28 Jul 15	38.80000 +0.31	38.89	38.02	38.65	164,551
27 Jul 15	38.49000 -0.42	38.85	38.33	38.55	159,270
24 Jul 15	38.91000 -0.12	39.36	38.69	39.01	171,382
23 Jul 15	39.03000 -0.05	39.46	38.80	39.19	168,070
22 Jul 15	39.08000 -0.84	39.66	39.03	39.58	278,877
21 Jul 15	39.92000 -0.40	40.34	39.75	40.22	113,402
20 Jul 15	40.32000 +0.07	40.83	40.22	40.32	247,923
17 Jul 15	40.25000 -0.04	40.33	40.04	40.33	170,068
16 Jul 15	40.29000 +0.63	40.44	39.88	39.91	132,895
15 Jul 15	39.66000 -0.74	40.36	39.46	40.36	209,964
14 Jul 15	40.40000 +0.61	40.51	39.61	39.82	241,770
13 Jul 15	39.79000 +0.86	39.85	38.98	39.03	182,009
10 Jul 15	38.93000 +0.77	39.03	38.58	38.74	206,470
09 Jul 15	38.16000 -0.04	39.27	38.09	38.61	160,846
08 Jul 15	38.20000 -1.08	39.19	37.89	38.97	196,216
07 Jul 15	39.28000 -0.26	39.40	38.15	39.34	194,937
06 Jul 15	39.54000 -0.30	39.96	39.04	39.04	173,544
02 Jul 15	39.84000 +0.55	39.98	38.42	39.29	261,788
01 Jul 15	39.29000 +0.21	39.67	38.99	39.34	123,218
30 Jun 15	39.08000 -0.71	39.88	38.93	39.75	263,167
29 Jun 15	39.79000 -1.78	41.09	39.72	41.03	201,160
26 Jun 15	41.57000 +0.16	41.63	41.17	41.40	212,335
25 Jun 15	41.41000 +0.68	41.56	40.93	40.93	221,816
24 Jun 15	40.73000 -0.25	41.15	40.62	40.94	81,147
23 Jun 15	40.98000 -0.42	41.65	40.87	41.53	119,916
22 Jun 15	41.40000 +0.89	41.81	40.66	40.66	139,972
19 Jun 15	40.51000 -1.02	41.46	40.48	41.17	374,098
18 Jun 15	41.53000 -0.46	42.20	41.29	42.14	225,992
17 Jun 15	41.99000 +0.07	42.04	41.37	41.89	135,572
16 Jun 15	41.92000 -0.32	42.19	41.71	42.16	142,327
15 Jun 15	42.24000 -0.55	42.52	41.89	42.39	131,281
12 Jun 15	42.79000 +0.11	42.85	42.29	42.29	123,631
11 Jun 15	42.68000 -0.25	42.96	42.15	42.93	135,952
10 Jun 15	42.93000 +1.06	43.04	41.96	42.12	186,991
09 Jun 15	41.87000 +0.62	41.97	41.01	41.21	209,244
08 Jun 15	41.25000 -1.14	42.27	40.78	42.27	236,887
05 Jun 15	42.39000 -0.15	42.44	41.76	42.31	156,856
04 Jun 15	42.54000 -0.45	43.19	42.36	42.77	192,396
03 Jun 15	42.99000 +0.56	43.08	41.94	42.27	178,383
02 Jun 15	42.43000 +0.26	43.45	41.76	43.06	181,392
01 Jun 15	42.17000 -0.21	42.35	41.64	42.33	158,626
29 May 15	42.38000 +0.06	42.50	41.54	42.05	209,682
28 May 15	42.32000 -0.02	42.51	42.02	42.14	110,064
27 May 15	42.34000 -0.21	42.61	42.30	42.52	156,289
26 May 15	42.55000 -0.78	43.02	42.46	42.86	158,345
22 May 15	43.33000 -0.17	43.55	43.19	43.45	119,986
21 May 15	43.50000 +0.10	43.69	42.96	43.31	260,184
20 May 15	43.40000 -1.69	45.02	43.36	44.94	375,196
19 May 15	45.09000 +0.91	45.25	43.84	43.95	398,346
18 May 15	44.18000 -0.09	44.26	43.77	44.07	113,053
15 May 15	44.27000 +0.99	44.29	43.03	43.19	221,937
14 May 15	43.28000 +0.42	43.59	42.95	43.04	212,420
13 May 15	42.86000 -0.21	43.49	42.76	43.14	194,144
12 May 15	43.07000 -0.08	43.39	42.91	43.11	187,217
11 May 15	43.15000 -0.28	43.72	43.06	43.36	195,518
08 May 15	43.43000 +0.64	43.57	42.99	43.34	246,678
07 May 15	42.79000 +0.25	42.95	42.15	42.36	207,826
06 May 15	42.54000 +0.05	42.83	42.32	42.81	154,351
05 May 15	42.49000 -0.02	42.76	42.28	42.67	189,741
04 May 15	42.51000 +0.07	43.21	42.04	42.60	254,940
01 May 15	42.44000 +0.37	42.62	41.72	41.94	253,107
30 Apr 15	42.07000 -0.93	42.56	41.61	42.48	492,798
29 Apr 15	43.00000 -1.59	43.82	42.67	43.72	733,502
28 Apr 15	44.59000 -0.21	44.75	43.85	44.46	522,302
27 Apr 15	44.80000 -0.87	45.87	44.49	45.87	512,068
24 Apr 15	45.67000 -0.30	46.19	45.28	45.98	226,138
23 Apr 15	45.97000 +0.25	46.06	45.39	45.52	238,066
22 Apr 15	45.72000 +0.32	45.85	45.21	45.49	201,834
21 Apr 15	45.40000 +0.32	45.43	45.01	45.01	151,058
20 Apr 15	45.08000 -0.05	45.74	44.81	45.21	246,079
17 Apr 15	45.13000 -0.94	45.92	44.89	45.85	318,074
16 Apr 15	46.07000 +0.04	46.30	45.95	46.14	458,784
15 Apr 15	46.03000 +0.55	46.10	45.17	45.38	343,177
14 Apr 15	45.48000 +0.00	46.00	45.31	45.74	555,749
13 Apr 15	45.48000 +0.94	45.51	44.27	44.27	378,694
10 Apr 15	44.54000 +0.41	44.74	44.15	44.15	320,563
09 Apr 15	44.13000 +0.02	44.78	43.87	44.01	651,863
08 Apr 15	44.11000 +0.14	45.06	44.10	44.21	610,323
07 Apr 15	43.97000 +0.72	44.33	43.06	43.06	385,045
06 Apr 15	43.25000 +0.24	43.50	42.74	42.74	164,443
02 Apr 15	43.01000 +0.53	43.09	42.16	42.20	450,457
01 Apr 15	42.48000 +0.03	42.64	41.79	42.28	473,572
31 Mar 15	42.45000 -0.22	42.63	41.77	42.18	241,586
30 Mar 15	42.67000 -0.44	43.41	42.60	43.09	582,413
27 Mar 15	43.11000 -0.24	43.47	42.85	43.21	602,035
26 Mar 15	43.35000 +0.68	43.59	42.25	42.29	275,709
25 Mar 15	42.67000 -1.11	43.79	42.35	43.77	224,362
24 Mar 15	43.78000 +0.37	44.00	43.38	43.49	194,889
23 Mar 15	43.41000 -0.08	43.70	43.19	43.48	253,967
20 Mar 15	43.49000 +0.04	44.05	43.43	44.04	243,221
19 Mar 15	43.45000 -0.56	43.92	43.33	43.68	595,076
18 Mar 15	44.01000 +0.70	44.33	43.09	43.31	224,067
17 Mar 15	43.31000 +0.07	43.50	42.67	43.04	172,883
16 Mar 15	43.24000 +0.94	43.46	42.23	42.35	269,642
13 Mar 15	42.30000 -0.32	42.57	41.79	42.41	232,719
12 Mar 15	42.62000 +0.73	42.97	42.35	42.38	321,471
11 Mar 15	41.89000 +0.03	42.40	41.62	41.87	176,287
10 Mar 15	41.86000 -0.62	42.67	41.86	42.23	266,833
09 Mar 15	42.48000 +0.52	42.71	41.91	41.91	238,214
06 Mar 15	41.96000 -0.61	42.84	41.74	42.34	320,346
05 Mar 15	42.57000 -0.02	42.92	42.38	42.59	267,910
04 Mar 15	42.59000 +0.41	42.60	41.35	42.02	322,635
03 Mar 15	42.18000 -0.69	43.27	42.11	43.21	187,202
02 Mar 15	42.87000 +1.06	43.02	41.57	41.87	322,541
27 Feb 15	41.81000 -1.46	43.43	41.79	43.32	545,435
26 Feb 15	43.27000 +0.17	43.62	42.85	42.97	180,409
25 Feb 15	43.10000 -0.12	44.34	43.10	43.75	332,065
24 Feb 15	43.22000 -0.87	45.72	43.11	44.44	875,953
23 Feb 15	44.09000 +2.48	44.57	41.69	41.69	525,874
20 Feb 15	41.61000 +0.19	41.81	41.29	41.42	132,833
19 Feb 15	41.42000 -0.34	41.75	41.28	41.32	201,609
18 Feb 15	41.76000 -0.17	42.09	41.40	41.68	219,231
17 Feb 15	41.93000 +0.03	42.24	41.35	41.60	328,732
13 Feb 15	41.90000 +0.05	42.42	41.83	42.05	252,786
12 Feb 15	41.85000 +0.37	42.49	41.75	41.84	207,391
11 Feb 15	41.48000 -0.76	43.27	41.00	42.19	429,467
10 Feb 15	42.24000 +0.86	42.79	41.66	41.66	295,797
09 Feb 15	41.38000 +0.10	41.53	40.79	41.30	192,347
06 Feb 15	41.28000 +0.35	41.62	40.95	41.10	459,594
05 Feb 15	40.93000 +0.74	41.17	40.04	40.40	240,764
04 Feb 15	40.19000 +0.31	40.40	39.44	39.66	350,813
03 Feb 15	39.88000 +0.07	40.40	39.51	40.04	247,401
02 Feb 15	39.81000 +0.21	40.65	39.56	39.82	351,578
30 Jan 15	39.60000 +0.06	40.42	38.74	39.09	390,001
29 Jan 15	39.54000 +0.86	39.90	38.43	38.46	375,172
28 Jan 15	38.68000 +0.85	40.68	37.80	37.81	563,097
27 Jan 15	37.83000 -0.86	38.35	37.40	38.35	349,574
26 Jan 15	38.69000 -0.21	39.41	38.54	38.81	207,140
23 Jan 15	38.90000 +0.19	39.14	38.59	38.72	333,059
22 Jan 15	38.71000 +0.32	39.14	38.25	38.47	180,462
21 Jan 15	38.39000 -0.12	39.01	37.94	38.86	223,137
20 Jan 15	38.51000 -0.43	39.07	38.18	38.91	205,491
16 Jan 15	38.94000 +0.95	39.10	37.63	37.89	258,423
15 Jan 15	37.99000 +1.00	38.36	37.04	37.63	362,631
14 Jan 15	36.99000 -0.33	37.38	36.32	37.29	138,090
13 Jan 15	37.32000 +0.51	37.91	36.86	37.00	187,897
12 Jan 15	36.81000 -0.81	37.95	36.58	37.64	224,424
09 Jan 15	37.62000 -0.27	38.38	37.38	38.01	169,733
08 Jan 15	37.89000 +0.80	38.03	37.35	37.35	212,923
07 Jan 15	37.09000 +0.19	37.38	36.82	36.97	209,605
06 Jan 15	36.90000 -0.57	37.64	36.34	37.39	422,880
05 Jan 15	37.47000 -0.43	37.53	36.93	37.13	238,233
02 Jan 15	37.90000 -0.26	38.82	37.62	38.08	199,359
31 Dec 14	38.16000 -0.26	38.82	38.06	38.60	127,898
30 Dec 14	38.42000 -0.33	39.10	38.31	38.71	156,216
29 Dec 14	38.75000 +0.04	38.92	38.02	38.65	193,280
26 Dec 14	38.71000 +0.32	38.89	38.41	38.41	48,720
24 Dec 14	38.39000 -0.16	39.11	38.38	38.61	105,200
23 Dec 14	38.55000 +0.28	38.71	37.72	38.29	131,699
22 Dec 14	38.27000 +0.18	38.48	37.88	38.09	206,366
19 Dec 14	38.09000 +0.91	38.20	37.14	37.28	264,006
18 Dec 14	37.18000 +0.84	37.19	36.27	36.50	373,868
17 Dec 14	36.34000 +1.00	36.62	35.44	35.50	481,391
16 Dec 14	35.34000 +0.50	35.66	34.46	34.70	182,732
15 Dec 14	34.84000 -0.08	35.44	34.32	34.98	122,345
12 Dec 14	34.92000 -0.88	35.76	34.88	35.65	122,969
11 Dec 14	35.80000 +0.17	36.20	35.35	35.65	129,385
10 Dec 14	35.63000 -0.20	36.11	35.27	35.72	226,315
09 Dec 14	35.83000 -0.10	36.13	35.28	35.67	107,651
08 Dec 14	35.93000 -0.78	36.67	35.31	36.59	164,421
05 Dec 14	36.71000 +0.67	36.77	36.06	36.06	161,684
04 Dec 14	36.04000 -0.83	37.24	35.84	36.89	187,236
03 Dec 14	36.87000 +0.53	36.96	36.05	36.24	189,823
02 Dec 14	36.34000 -0.39	36.86	36.21	36.66	145,580
01 Dec 14	36.73000 +0.08	37.11	36.51	36.63	158,072
28 Nov 14	36.65000 -0.06	37.00	36.58	36.59	82,642
26 Nov 14	36.71000 +0.18	36.91	36.28	36.49	119,300
25 Nov 14	36.53000 +0.14	36.70	35.98	36.52	201,650
24 Nov 14	36.39000 -0.15	36.79	36.22	36.53	205,220
21 Nov 14	36.54000 +0.35	36.75	36.28	36.49	196,811
20 Nov 14	36.19000 -0.49	36.65	36.01	36.64	383,524
19 Nov 14	36.68000 -0.06	36.95	36.39	36.86	189,598
18 Nov 14	36.74000 +0.46	37.05	36.37	36.61	282,518
17 Nov 14	36.28000 +0.07	36.82	35.84	36.16	388,023
14 Nov 14	36.21000 +0.62	36.47	35.72	35.76	310,205
13 Nov 14	35.59000 +0.73	35.97	34.78	34.99	269,070
12 Nov 14	34.86000 +0.01	35.02	34.41	34.88	280,723
11 Nov 14	34.85000 -0.66	35.57	34.70	35.56	205,293
10 Nov 14	35.51000 +0.32	35.79	35.16	35.17	149,086
07 Nov 14	35.19000 +0.24	35.32	34.65	35.07	132,846
06 Nov 14	34.95000 +0.22	35.18	34.47	34.60	129,597
05 Nov 14	34.73000 +0.38	35.11	34.40	34.68	137,634
04 Nov 14	34.35000 +0.49	34.49	33.65	33.65	126,840
03 Nov 14	33.86000 -0.49	34.35	33.69	34.34	198,322
31 Oct 14	34.35000 -1.24	34.75	34.03	34.12	141,715
30 Oct 14	35.59000 +1.55	35.97	34.78	34.99	269,070
29 Oct 14	34.04000 -0.51	34.72	33.66	34.63	162,184
28 Oct 14	34.55000 +0.72	34.66	33.84	33.98	162,596
27 Oct 14	33.83000 +0.47	33.89	33.17	33.32	190,116
24 Oct 14	33.36000 +0.27	33.65	33.04	33.20	194,580
23 Oct 14	33.09000 +0.38	33.22	32.76	32.85	138,457
22 Oct 14	32.71000 -0.78	33.36	32.55	33.32	290,720
21 Oct 14	33.49000 +0.70	33.83	32.77	32.93	211,427
20 Oct 14	32.79000 -0.85	33.72	32.24	33.60	474,422
17 Oct 14	33.64000 -0.03	33.95	33.42	33.95	102,417
16 Oct 14	33.67000 -0.16	33.85	33.30	33.45	178,614
15 Oct 14	33.83000 -0.04	33.97	33.56	33.68	133,126
14 Oct 14	33.87000 +0.10	34.23	33.67	33.94	151,562
13 Oct 14	33.77000 -0.13	34.14	33.53	33.85	108,931
10 Oct 14	33.90000 -0.43	34.45	33.66	34.19	201,261
09 Oct 14	34.33000 +0.04	34.69	34.08	34.26	185,445
08 Oct 14	34.29000 +0.25	34.29	33.78	33.96	306,691
07 Oct 14	34.04000 -0.48	34.79	33.98	34.30	173,948
06 Oct 14	34.52000 +0.55	34.64	34.14	34.14	122,709
03 Oct 14	33.97000 -0.57	34.77	33.84	34.42	251,236
02 Oct 14	34.54000 +0.76	34.78	33.75	34.00	177,483
01 Oct 14	33.78000 +0.01	34.00	33.60	33.74	190,928
30 Sep 14	33.77000 +0.06	33.92	33.29	33.70	147,545
29 Sep 14	33.71000 -0.18	33.97	33.66	33.81	130,551
26 Sep 14	33.89000 +0.24	34.02	33.51	33.69	82,803
25 Sep 14	33.65000 -0.80	34.29	33.53	34.23	137,666
24 Sep 14	34.45000 +0.11	34.50	33.82	34.25	130,270
23 Sep 14	34.34000 +0.04	34.68	34.18	34.20	130,623
22 Sep 14	34.30000 -0.55	34.95	33.75	34.75	163,412
19 Sep 14	34.85000 -0.74	35.75	34.40	35.74	160,927
18 Sep 14	35.59000 +0.24	35.99	35.40	35.57	101,973
17 Sep 14	35.35000 -0.05	35.57	35.20	35.43	87,134
16 Sep 14	35.40000 +0.13	35.70	35.21	35.30	86,819
15 Sep 14	35.27000 -0.15	35.34	34.86	35.26	86,022
12 Sep 14	35.42000 -0.09	35.63	35.21	35.43	136,012
11 Sep 14	35.51000 -0.32	35.75	35.30	35.75	146,826
10 Sep 14	35.83000 +0.17	36.11	35.74	35.75	128,114
09 Sep 14	35.66000 -0.25	35.83	35.26	35.75	143,008
08 Sep 14	35.91000 -0.54	36.53	35.84	36.41	286,083
05 Sep 14	36.45000 +0.07	36.58	36.31	36.35	227,343
04 Sep 14	36.38000 -0.23	36.83	36.30	36.76	270,802
03 Sep 14	36.61000 +0.74	36.87	36.11	36.14	257,399
02 Sep 14	35.87000 +0.40	36.01	35.10	35.48	589,596
29 Aug 14	35.47000 -0.30	35.97	35.37	35.78	255,697
28 Aug 14	35.77000 -0.44	36.17	35.66	35.95	223,258
27 Aug 14	36.21000 +0.41	36.55	35.86	35.95	191,101
26 Aug 14	35.80000 +0.64	35.94	35.32	35.44	148,576
25 Aug 14	35.16000 +0.60	35.20	34.65	34.65	139,704
22 Aug 14	34.56000 -0.13	34.86	34.46	34.78	97,337
21 Aug 14	34.69000 +0.36	34.99	34.28	34.28	200,105
20 Aug 14	34.33000 +0.60	34.36	33.68	33.86	157,689
19 Aug 14	33.73000 -0.22	34.06	33.61	34.04	154,069
18 Aug 14	33.95000 +0.19	34.07	33.83	34.01	130,724
15 Aug 14	33.76000 -0.63	34.57	33.46	34.45	171,703
14 Aug 14	34.39000 +0.21	34.47	34.12	34.31	75,002
13 Aug 14	34.18000 +0.05	34.50	34.10	34.23	130,915
12 Aug 14	34.13000 -0.22	34.47	33.95	34.36	172,747
11 Aug 14	34.35000 +0.43	34.82	33.92	33.92	215,339
08 Aug 14	33.92000 -0.36	34.18	33.73	34.18	258,870
07 Aug 14	34.28000 -1.11	35.38	34.19	35.38	218,396
06 Aug 14	35.39000 +0.20	35.51	34.64	34.99	187,208
05 Aug 14	35.19000 -0.70	35.69	35.01	35.68	164,062
04 Aug 14	35.89000 +0.51	36.12	35.18	35.48	116,181
01 Aug 14	35.38000 -0.50	35.77	35.17	35.75	138,269
31 Jul 14	35.88000 +0.25	36.27	35.31	36.24	241,966
30 Jul 14	35.63000 +0.20	36.61	35.44	35.55	521,082
29 Jul 14	35.43000 -0.17	36.00	35.33	35.65	245,796
28 Jul 14	35.60000 +0.04	35.74	35.42	35.52	125,896
25 Jul 14	35.56000 +0.13	35.62	35.30	35.40	89,163
24 Jul 14	35.43000 +0.48	35.46	34.93	35.01	135,187
23 Jul 14	34.95000 -0.43	35.43	34.78	35.38	163,099
22 Jul 14	35.38000 +0.15	35.62	35.34	35.40	174,496
21 Jul 14	35.23000 -0.47	35.61	35.12	35.61	187,422
18 Jul 14	35.70000 +0.31	35.84	35.10	35.43	108,719
17 Jul 14	35.39000 -0.28	35.85	35.30	35.64	89,307
16 Jul 14	35.67000 +0.09	36.03	35.55	35.69	109,607
15 Jul 14	35.58000 -0.29	36.03	35.53	35.90	92,702
14 Jul 14	35.87000 +0.43	35.91	35.35	35.61	131,161
11 Jul 14	35.44000 +0.01	35.67	35.08	35.53	124,624
10 Jul 14	35.43000 -0.25	35.64	35.09	35.32	146,777
09 Jul 14	35.68000 +0.76	35.68	34.87	34.98	142,890
08 Jul 14	34.92000 -0.31	35.49	34.49	35.36	201,592
07 Jul 14	35.23000 -0.70	36.00	35.11	36.00	213,167
03 Jul 14	35.93000 -0.07	36.01	35.70	36.01	98,351
02 Jul 14	36.00000 -0.03	36.24	35.65	36.06	190,091
01 Jul 14	36.03000 +0.55	36.27	35.41	35.60	327,929
30 Jun 14	35.48000 +0.00	36.33	35.26	35.52	339,050
27 Jun 14	35.48000 +0.08	35.49	34.44	34.53	255,065
26 Jun 14	35.40000 +1.58	35.70	35.21	35.30	86,819
25 Jun 14	33.82000 -0.04	33.98	33.65	33.81	125,114
24 Jun 14	33.86000 -0.17	34.41	33.79	34.30	107,257
23 Jun 14	34.03000 -0.04	34.25	33.91	34.25	122,856
20 Jun 14	34.07000 +0.17	34.18	33.77	33.95	309,591
19 Jun 14	33.90000 -0.75	34.71	33.79	34.71	335,301
18 Jun 14	34.65000 +0.31	34.69	34.44	34.46	151,446
17 Jun 14	34.34000 -0.03	34.61	34.18	34.20	106,997
16 Jun 14	34.37000 -0.01	34.49	34.00	34.45	96,292
13 Jun 14	34.38000 +0.75	34.49	33.68	33.72	240,503
12 Jun 14	33.63000 -0.38	34.00	33.56	33.91	103,149
11 Jun 14	34.01000 +0.20	34.17	33.73	33.88	142,152
10 Jun 14	33.81000 -0.01	34.05	33.59	33.98	185,506
09 Jun 14	33.82000 -0.09	34.01	33.68	33.91	132,989
06 Jun 14	33.91000 +0.37	34.04	33.45	33.51	164,398
05 Jun 14	33.54000 +0.23	33.61	33.09	33.21	158,053
04 Jun 14	33.31000 -0.12	33.52	33.06	33.43	327,572
03 Jun 14	33.43000 -0.07	33.66	33.20	33.39	141,884
02 Jun 14	33.50000 -0.44	34.11	33.43	33.97	180,566
30 May 14	33.94000 -0.02	34.05	33.51	34.02	253,339
29 May 14	33.96000 -0.07	34.20	33.61	34.09	164,364
28 May 14	34.03000 -0.26	34.46	33.70	34.41	143,355
27 May 14	34.29000 +0.06	34.51	34.23	34.40	174,770
23 May 14	34.23000 +0.48	34.34	33.81	33.90	89,645
22 May 14	33.75000 -0.44	34.27	33.72	34.27	206,313
21 May 14	34.19000 +0.68	34.20	33.55	33.55	178,145
20 May 14	33.51000 -0.29	33.78	33.38	33.61	319,618
19 May 14	33.80000 +0.27	33.96	33.49	33.61	95,398
16 May 14	33.53000 -0.27	34.06	33.45	33.87	203,270
15 May 14	33.80000 -0.04	33.91	32.59	33.75	257,842
14 May 14	33.84000 -0.94	34.99	33.73	34.94	195,880
13 May 14	34.78000 +0.09	35.17	34.44	34.78	232,998
12 May 14	34.69000 +0.36	34.79	34.28	34.42	127,016
09 May 14	34.33000 +0.03	34.53	33.87	34.19	158,337
08 May 14	34.30000 -0.22	34.76	34.03	34.59	209,673
07 May 14	34.52000 +0.11	34.86	34.11	34.48	210,309
06 May 14	34.41000 -0.33	34.77	34.17	34.75	382,168
05 May 14	34.74000 -0.83	35.70	34.54	35.52	354,101
02 May 14	35.57000 -0.09	35.86	35.01	35.86	325,283
01 May 14	35.66000 -0.41	36.65	35.52	35.91	529,749
30 Apr 14	36.07000 +1.24	37.29	35.47	37.25	937,402
29 Apr 14	34.83000 +0.46	35.35	34.16	34.50	473,906
28 Apr 14	34.37000 -0.21	34.69	33.98	34.60	385,426
25 Apr 14	34.58000 +0.43	34.81	33.93	34.14	568,947
24 Apr 14	34.15000 +0.65	34.22	33.35	33.72	258,223
23 Apr 14	33.50000 +0.33	33.68	33.10	33.21	182,416
22 Apr 14	33.17000 +0.08	33.39	33.04	33.26	264,567
21 Apr 14	33.09000 +0.11	33.18	32.71	32.93	199,663
17 Apr 14	32.98000 +0.12	33.25	32.68	32.83	111,779
16 Apr 14	32.86000 +0.08	33.11	32.45	32.94	125,385
15 Apr 14	32.78000 +0.59	33.07	31.98	32.13	224,434
14 Apr 14	32.19000 +0.12	32.57	31.98	32.32	125,144
11 Apr 14	32.07000 +0.09	32.33	31.75	31.95	186,376
10 Apr 14	31.98000 -1.07	33.00	31.68	33.00	247,264
09 Apr 14	33.05000 +1.31	33.15	31.81	31.87	522,619
08 Apr 14	31.74000 +0.68	31.82	31.14	31.19	263,221
07 Apr 14	31.06000 -0.58	31.83	30.98	31.60	225,348
04 Apr 14	31.64000 -0.32	32.45	31.54	32.14	212,938
03 Apr 14	31.96000 +0.45	32.08	31.45	31.55	190,785
02 Apr 14	31.51000 +0.52	31.60	30.96	31.07	410,463
01 Apr 14	30.99000 +0.07	31.28	30.85	31.00	507,638
31 Mar 14	30.92000 +0.17	31.29	30.79	31.00	208,648
28 Mar 14	30.75000 -0.04	31.34	30.50	30.91	165,046
27 Mar 14	30.79000 -0.09	31.07	30.77	30.94	170,339
26 Mar 14	30.88000 -0.33	31.59	30.81	31.22	266,370
25 Mar 14	31.21000 +0.48	31.58	30.81	30.83	211,807
24 Mar 14	30.73000 +0.08	31.26	30.43	30.69	161,011
21 Mar 14	30.65000 -0.81	31.72	30.60	31.50	223,795
20 Mar 14	31.46000 +0.19	31.62	30.73	31.22	192,874
19 Mar 14	31.27000 +0.11	31.68	30.90	31.16	168,913
18 Mar 14	31.16000 -0.24	31.68	30.94	31.40	384,160
17 Mar 14	31.40000 +0.56	31.45	30.90	30.92	307,577
14 Mar 14	30.84000 -0.71	31.45	30.72	31.45	219,664
13 Mar 14	31.55000 -0.51	32.23	31.52	32.13	206,682
12 Mar 14	32.06000 +0.51	32.09	31.00	31.33	371,399
11 Mar 14	31.55000 -1.34	32.81	31.42	32.81	364,439
10 Mar 14	32.89000 +0.45	33.11	32.44	32.44	196,005
07 Mar 14	32.44000 -0.66	33.00	32.32	33.00	236,390
06 Mar 14	33.10000 +0.32	33.25	32.89	32.97	247,123
05 Mar 14	32.78000 +0.65	32.79	31.68	32.17	233,488
04 Mar 14	32.13000 +0.50	32.39	31.67	31.97	245,849
03 Mar 14	31.63000 -1.07	32.40	31.46	32.32	387,343
28 Feb 14	32.70000 -0.16	33.14	32.58	32.85	192,333
27 Feb 14	32.86000 +0.10	33.04	32.32	32.77	183,376
26 Feb 14	32.76000 +0.48	33.21	32.30	32.30	199,801
25 Feb 14	32.28000 -0.41	32.97	32.24	32.59	201,032
24 Feb 14	32.69000 -0.10	33.22	32.56	32.95	287,369
21 Feb 14	32.79000 -0.74	33.45	32.79	33.45	276,559
20 Feb 14	33.53000 +1.29	33.69	32.24	32.24	784,441
19 Feb 14	32.24000 -0.03	32.77	32.03	32.40	248,090
18 Feb 14	32.27000 +0.00	32.95	32.17	32.86	470,112
14 Feb 14	32.27000 +0.92	32.28	31.09	31.36	297,899
13 Feb 14	31.35000 +0.28	31.72	30.95	31.02	226,673
12 Feb 14	31.07000 -0.10	31.75	30.97	31.33	148,329
11 Feb 14	31.17000 +1.41	31.53	29.93	29.93	429,950
10 Feb 14	29.76000 -0.39	30.47	29.75	30.11	211,558
07 Feb 14	30.15000 +0.08	30.45	30.05	30.40	228,108
06 Feb 14	30.07000 +0.40	30.20	29.63	29.69	591,523
05 Feb 14	29.67000 -0.37	29.96	29.62	29.96	430,888
04 Feb 14	30.04000 -0.01	30.31	29.95	30.09	386,517
03 Feb 14	30.05000 -0.59	30.93	29.81	30.82	987,302
31 Jan 14	30.64000 +0.32	30.67	29.69	30.04	657,877
30 Jan 14	30.32000 +0.37	31.27	30.20	31.10	659,449
29 Jan 14	29.95000 -1.59	30.58	29.40	30.17	1,844,387
28 Jan 14	31.54000 +0.87	31.60	30.45	30.60	668,244
27 Jan 14	30.67000 -0.76	31.72	30.47	31.57	562,072
24 Jan 14	31.43000 +0.21	31.53	30.92	31.20	446,537
23 Jan 14	31.22000 -0.05	31.85	30.77	31.85	352,109
22 Jan 14	31.27000 -0.31	31.71	31.18	31.64	407,225
21 Jan 14	31.58000 -0.68	32.47	31.54	32.25	345,921
17 Jan 14	32.26000 -0.33	32.73	32.13	32.59	223,774
16 Jan 14	32.59000 +0.73	32.79	32.04	32.06	717,697
15 Jan 14	31.86000 +0.49	32.07	31.45	31.47	490,454
14 Jan 14	31.37000 -0.30	31.77	31.36	31.65	260,404
13 Jan 14	31.67000 +0.09	32.50	31.60	31.60	582,971
10 Jan 14	31.58000 -0.93	32.70	31.18	32.33	2,241,604
09 Jan 14	32.51000 +0.62	32.94	31.70	31.81	413,637
08 Jan 14	31.89000 -0.20	32.23	31.86	32.12	262,629
07 Jan 14	32.09000 -0.57	32.70	31.75	32.65	300,531
06 Jan 14	32.66000 -0.22	32.95	32.37	32.77	309,615
03 Jan 14	32.88000 +0.16	33.39	32.86	32.92	273,186
02 Jan 14	32.72000 -0.74	33.51	32.44	33.50	409,420
31 Dec 13	33.46000 -0.53	34.11	33.32	33.93	252,299
30 Dec 13	33.99000 -0.25	34.47	33.90	34.04	280,023
27 Dec 13	34.24000 -1.39	35.46	33.68	35.43	356,387
26 Dec 13	35.63000 +0.35	35.73	35.10	35.43	91,582
24 Dec 13	35.28000 -0.34	35.59	35.21	35.59	92,960
23 Dec 13	35.62000 +0.31	35.93	35.49	35.69	167,490
20 Dec 13	35.31000 -0.30	36.10	35.25	35.46	282,228
19 Dec 13	35.61000 +0.92	36.00	35.18	35.18	295,036
18 Dec 13	34.69000 -0.03	35.10	34.53	34.75	243,683
17 Dec 13	34.72000 +1.00	35.33	33.71	33.71	358,567
16 Dec 13	33.72000 -0.03	34.06	33.44	33.85	213,523
13 Dec 13	33.75000 +0.03	33.97	33.31	33.75	228,196
12 Dec 13	33.72000 -0.48	34.17	33.59	34.17	238,633
11 Dec 13	34.20000 -0.78	35.47	34.12	35.08	332,956
10 Dec 13	34.98000 +1.23	35.11	33.86	33.94	456,266
09 Dec 13	33.75000 -0.19	34.22	33.68	33.96	300,624
06 Dec 13	33.94000 -0.60	34.80	33.84	34.57	362,806
05 Dec 13	34.54000 -0.12	34.78	33.45	33.98	485,248
04 Dec 13	34.66000 -1.51	35.81	34.02	35.22	1,081,662
03 Dec 13	36.17000 -0.34	36.58	36.00	36.33	178,934
02 Dec 13	36.51000 -0.38	36.95	36.20	36.89	349,120
29 Nov 13	36.89000 -0.70	37.80	36.73	37.68	165,720
27 Nov 13	37.59000 -0.13	37.81	37.37	37.69	125,764
26 Nov 13	37.72000 -0.87	37.96	37.25	37.77	784,950
25 Nov 13	38.59000 +0.02	38.87	38.29	38.45	149,223
22 Nov 13	38.57000 +0.10	38.87	38.44	38.56	110,169
21 Nov 13	38.47000 +0.39	38.90	37.91	38.08	207,557
20 Nov 13	38.08000 +0.43	38.30	37.65	38.02	224,545
19 Nov 13	37.65000 -0.52	38.22	37.63	38.13	229,446
18 Nov 13	38.17000 +0.25	38.48	38.00	38.16	187,681
15 Nov 13	37.92000 +0.41	38.15	37.63	38.02	285,562
14 Nov 13	37.51000 +1.54	39.47	37.15	37.29	696,364
13 Nov 13	35.97000 +0.58	36.30	35.09	35.35	393,238
12 Nov 13	35.39000 +0.88	35.56	34.33	34.58	293,629
11 Nov 13	34.51000 +0.47	34.70	34.13	34.34	135,016
08 Nov 13	34.04000 +0.30	34.20	33.64	33.74	130,839
07 Nov 13	33.74000 -0.24	34.32	33.62	34.00	202,488
06 Nov 13	33.98000 +0.21	34.39	33.66	33.85	154,776
05 Nov 13	33.77000 +0.51	33.90	33.20	33.25	276,882
04 Nov 13	33.26000 +0.02	33.30	32.99	33.19	121,661
01 Nov 13	33.24000 -0.32	33.78	32.91	33.64	164,539
31 Oct 13	33.56000 -0.04	33.93	33.34	33.66	139,863
30 Oct 13	33.60000 +0.00	33.97	33.34	33.60	83,098
29 Oct 13	33.60000 +0.09	33.60	33.19	33.45	236,542
28 Oct 13	33.51000 -0.50	34.09	33.38	34.09	199,078
25 Oct 13	34.01000 -0.39	34.36	33.64	34.26	239,785
24 Oct 13	34.40000 +0.76	34.49	33.38	33.51	312,968
23 Oct 13	33.64000 -1.42	34.75	33.47	34.75	295,856
22 Oct 13	35.06000 +0.03	35.16	34.16	34.59	370,469
21 Oct 13	35.03000 -0.99	36.03	34.86	36.01	475,466
18 Oct 13	36.02000 -0.16	36.61	35.89	36.11	193,104
17 Oct 13	36.18000 -0.98	37.25	35.71	37.11	271,072
16 Oct 13	37.16000 +0.22	37.41	36.76	37.08	106,022
15 Oct 13	36.94000 +0.39	37.14	36.41	36.50	218,807
14 Oct 13	36.55000 +0.29	36.69	35.93	36.19	59,203
11 Oct 13	36.26000 +0.80	36.32	35.48	35.49	125,818
10 Oct 13	35.46000 +0.45	35.76	34.81	35.01	189,484
09 Oct 13	35.01000 -0.65	35.83	34.91	35.47	382,626
08 Oct 13	35.66000 -0.13	35.96	35.35	35.78	279,155
07 Oct 13	35.79000 +0.13	36.00	35.22	35.26	204,518
04 Oct 13	35.66000 -0.14	35.71	35.38	35.66	115,717
03 Oct 13	35.80000 -0.12	36.02	35.55	35.90	126,483
02 Oct 13	35.92000 +0.52	36.06	35.09	35.32	145,198
01 Oct 13	35.40000 +0.30	35.54	34.58	34.83	168,031
30 Sep 13	35.10000 +0.09	35.25	34.54	34.76	149,794
27 Sep 13	35.01000 -0.18	35.51	34.83	34.91	130,561
26 Sep 13	35.19000 -0.58	35.92	35.04	35.87	149,190
25 Sep 13	35.77000 +0.10	36.72	35.57	35.75	265,754
24 Sep 13	35.67000 +0.38	36.15	35.29	35.30	259,283
23 Sep 13	35.29000 +0.16	35.67	34.88	35.15	220,146
20 Sep 13	35.13000 -0.25	35.68	34.89	35.26	530,219
19 Sep 13	35.38000 +0.03	35.45	35.03	35.31	185,713
18 Sep 13	35.35000 -0.02	35.43	34.60	35.24	405,022
17 Sep 13	35.37000 +1.16	35.65	34.03	34.16	574,268
16 Sep 13	34.21000 +1.79	34.56	33.87	34.33	381,926
13 Sep 13	32.42000 -0.23	32.95	32.39	32.63	63,131
12 Sep 13	32.65000 -0.53	33.24	32.62	33.06	26,219
11 Sep 13	33.18000 +0.47	33.19	32.61	32.61	31,973
10 Sep 13	32.71000 +0.41	32.83	32.39	32.41	101,162
09 Sep 13	32.30000 +0.12	32.54	32.13	32.19	132,875
06 Sep 13	32.18000 +0.03	32.41	31.79	32.41	163,968
05 Sep 13	32.15000 +0.74	32.34	31.45	31.56	276,268
04 Sep 13	31.41000 -0.38	32.03	31.07	31.75	311,917
03 Sep 13	31.79000 -1.47	33.49	31.76	32.45	536,595
30 Aug 13	33.26000 +0.26	33.41	32.82	33.00	104,736
29 Aug 13	33.00000 +0.11	33.37	32.85	32.85	67,241
28 Aug 13	32.89000 +0.00	33.20	32.65	32.86	111,555
27 Aug 13	32.89000 -1.00	33.56	32.44	33.55	184,955
26 Aug 13	33.89000 -0.07	34.13	33.75	33.92	81,234
23 Aug 13	33.96000 +0.01	34.49	33.91	34.05	64,135
22 Aug 13	33.95000 +0.21	34.27	33.60	33.62	63,670
21 Aug 13	33.74000 -0.47	34.02	33.66	33.98	66,481
20 Aug 13	34.21000 -0.30	34.48	34.05	34.38	104,272
19 Aug 13	34.51000 -0.47	34.79	34.41	34.79	80,102
16 Aug 13	34.98000 -0.06	35.17	34.77	34.88	76,817
15 Aug 13	35.04000 +0.16	35.06	34.56	34.83	152,553
14 Aug 13	34.88000 -0.11	35.54	34.76	34.99	111,443
13 Aug 13	34.99000 +0.55	35.05	34.29	34.37	133,891
12 Aug 13	34.44000 +0.38	34.54	33.78	33.97	76,670
09 Aug 13	34.06000 +0.24	34.15	33.77	33.81	90,645
08 Aug 13	33.82000 +0.17	33.84	33.40	33.71	101,076
07 Aug 13	33.65000 -0.09	33.78	33.46	33.57	142,313
06 Aug 13	33.74000 -0.71	33.94	32.90	33.90	205,795
05 Aug 13	34.45000 +0.57	34.55	33.90	33.90	113,162
02 Aug 13	33.88000 -0.42	34.15	33.59	34.15	164,035
01 Aug 13	34.30000 -0.31	34.72	34.29	34.45	291,219
31 Jul 13	34.61000 +3.23	35.25	31.38	32.91	589,523
30 Jul 13	31.38000 +0.16	32.17	31.09	31.19	304,728
29 Jul 13	31.22000 +0.97	31.23	30.20	30.32	244,604
26 Jul 13	30.25000 +0.07	30.36	30.03	30.04	101,846
25 Jul 13	30.18000 -0.01	30.38	29.79	30.21	141,885
24 Jul 13	30.19000 +1.22	30.52	28.97	28.97	205,978
23 Jul 13	28.97000 -0.14	29.49	28.91	29.14	109,157
22 Jul 13	29.11000 -0.55	29.49	28.44	29.40	189,154
19 Jul 13	29.66000 -0.21	29.92	29.64	29.73	72,538
18 Jul 13	29.87000 +0.44	29.87	29.40	29.49	120,385
17 Jul 13	29.43000 -0.03	29.72	29.32	29.46	57,847
16 Jul 13	29.46000 -0.29	29.77	29.42	29.75	83,201
15 Jul 13	29.75000 +0.09	29.85	29.55	29.69	102,779
12 Jul 13	29.66000 -0.23	30.03	29.56	29.90	110,304
11 Jul 13	29.89000 +0.60	29.89	29.30	29.58	77,926
10 Jul 13	29.29000 +0.39	29.33	28.66	28.84	112,694
09 Jul 13	28.90000 -0.35	29.27	28.71	29.27	137,034
08 Jul 13	29.25000 -0.08	29.47	29.15	29.30	102,347
05 Jul 13	29.33000 +0.16	29.53	28.94	29.21	126,978
03 Jul 13	29.17000 -0.29	29.58	29.06	29.45	85,930
02 Jul 13	29.46000 -0.06	29.84	28.95	29.51	297,450
01 Jul 13	29.52000 +0.23	29.84	29.35	29.35	47,234
28 Jun 13	29.29000 -1.24	30.37	29.23	30.28	194,254
27 Jun 13	30.53000 +0.36	30.59	30.14	30.17	108,747
26 Jun 13	30.17000 +0.65	30.28	29.61	29.62	145,548
25 Jun 13	29.52000 +0.64	29.86	28.90	28.96	191,554
24 Jun 13	28.88000 -0.43	29.10	28.35	28.98	247,909
21 Jun 13	29.31000 -0.36	30.00	29.15	29.47	122,299
20 Jun 13	29.67000 -0.86	30.47	29.59	30.13	181,478
19 Jun 13	30.53000 -0.08	31.04	30.47	30.83	168,783
18 Jun 13	30.61000 +0.32	30.86	30.18	30.18	127,483
17 Jun 13	30.29000 +0.74	30.41	29.33	29.91	166,697
14 Jun 13	29.55000 -0.68	30.37	29.47	30.10	177,980
13 Jun 13	30.23000 +0.94	30.35	29.12	29.23	181,378
12 Jun 13	29.29000 -0.26	29.92	29.12	29.83	235,212
11 Jun 13	29.55000 -0.71	30.23	29.50	30.06	254,560
10 Jun 13	30.26000 -0.59	30.80	29.87	30.78	125,269
07 Jun 13	30.85000 +0.70	31.22	30.25	30.34	124,041
06 Jun 13	30.15000 +0.14	30.56	29.97	30.08	123,653
05 Jun 13	30.01000 -0.60	30.62	29.69	30.54	212,873
04 Jun 13	30.61000 -0.32	31.36	30.40	30.81	130,632
03 Jun 13	30.93000 +0.37	31.44	30.72	30.72	117,127
31 May 13	30.56000 -0.12	30.81	30.36	30.63	121,952
30 May 13	30.68000 +0.01	31.09	30.63	30.71	131,087
29 May 13	30.67000 -0.02	30.86	30.43	30.66	109,922
28 May 13	30.69000 -0.07	31.16	30.57	31.16	158,739
24 May 13	30.76000 -0.07	31.25	30.48	30.61	129,959
23 May 13	30.83000 -0.19	31.35	30.66	30.81	168,671
22 May 13	31.02000 -0.65	31.91	31.01	31.52	227,819
21 May 13	31.67000 -0.30	32.13	31.09	31.66	195,588
20 May 13	31.97000 +0.09	32.13	31.66	31.93	48,576
17 May 13	31.88000 +0.65	31.95	30.83	30.89	140,324
16 May 13	31.23000 -0.78	32.54	31.23	31.91	163,330
15 May 13	32.01000 +0.15	32.34	31.71	31.71	121,949
14 May 13	31.86000 -0.33	32.05	31.41	32.03	138,486
13 May 13	32.19000 +0.30	32.59	31.88	31.92	154,596
10 May 13	31.89000 +0.35	31.90	31.22	31.42	143,224
09 May 13	31.54000 +0.44	31.55	30.92	31.04	142,716
08 May 13	31.10000 -0.06	31.49	30.98	31.06	145,206
07 May 13	31.16000 +0.04	31.57	30.80	31.09	333,332
06 May 13	31.12000 +0.04	31.56	30.91	31.31	285,691
03 May 13	31.08000 -0.24	31.55	30.53	31.38	515,363
02 May 13	31.32000 -0.26	31.63	31.14	31.44	246,183
01 May 13	31.58000 -0.08	31.77	30.81	30.99	439,033
30 Apr 13	31.66000 +4.93	31.97	28.31	28.64	1,136,495
29 Apr 13	26.73000 -0.10	26.99	26.70	26.89	161,725
26 Apr 13	26.83000 -0.26	27.25	26.75	27.10	103,658
25 Apr 13	27.09000 +0.64	27.13	26.44	26.44	115,423
24 Apr 13	26.45000 +0.60	26.62	25.86	25.86	128,219
23 Apr 13	25.85000 +0.07	25.95	25.64	25.79	173,426
22 Apr 13	25.78000 +0.01	25.89	25.48	25.75	97,548
19 Apr 13	25.77000 +0.04	25.91	25.40	25.75	110,116
18 Apr 13	25.73000 -0.15	25.98	25.54	25.88	65,619
17 Apr 13	25.88000 -0.22	25.97	25.63	25.83	92,803
16 Apr 13	26.10000 +0.27	26.13	25.81	25.87	118,068
15 Apr 13	25.83000 -0.01	26.20	25.72	25.76	264,281
12 Apr 13	25.84000 -1.01	26.64	25.73	26.64	142,069
11 Apr 13	26.85000 +0.05	27.07	26.68	26.96	169,404
10 Apr 13	26.80000 +0.72	26.86	26.15	26.19	173,644
09 Apr 13	26.08000 -0.03	26.40	25.97	26.09	199,958
08 Apr 13	26.11000 -0.27	26.40	25.99	26.37	87,976
05 Apr 13	26.38000 +0.37	26.44	25.56	25.69	275,995
04 Apr 13	26.01000 +0.10	26.24	25.83	25.97	188,233
03 Apr 13	25.91000 -0.35	26.50	25.82	26.27	145,102
02 Apr 13	26.26000 -0.14	26.51	26.21	26.40	160,352
01 Apr 13	26.40000 -0.76	27.16	26.28	27.16	155,796
28 Mar 13	27.16000 +0.45	27.24	26.63	26.76	199,949
27 Mar 13	26.71000 +0.44	26.79	26.21	26.26	151,091
26 Mar 13	26.27000 +0.19	26.35	26.12	26.21	288,409
25 Mar 13	26.08000 +0.09	26.32	25.97	26.02	169,363
22 Mar 13	25.99000 -0.04	26.25	25.88	26.02	142,787
21 Mar 13	26.03000 +0.03	26.05	25.75	25.86	359,876
20 Mar 13	26.00000 +0.29	26.09	25.74	25.79	189,457
19 Mar 13	25.71000 +0.05	25.83	25.50	25.59	183,468
18 Mar 13	25.66000 -0.36	26.04	25.33	25.80	346,318
15 Mar 13	26.02000 -0.01	26.12	25.96	26.07	186,550
14 Mar 13	26.03000 +0.22	26.24	25.81	25.81	128,913
13 Mar 13	25.81000 -0.23	26.16	25.73	26.02	210,180
12 Mar 13	26.04000 -0.25	26.53	25.98	26.31	184,228
11 Mar 13	26.29000 +0.44	26.36	25.83	25.83	81,345
08 Mar 13	25.85000 -0.65	26.80	25.84	26.76	127,262
07 Mar 13	26.50000 +0.54	26.64	26.03	26.03	246,933
06 Mar 13	25.96000 +0.04	26.05	25.61	25.93	147,677
05 Mar 13	25.92000 -0.33	26.19	25.85	26.17	160,706
04 Mar 13	26.25000 -0.12	26.52	25.99	26.28	91,103
01 Mar 13	26.37000 +0.02	26.47	26.00	26.26	110,850
28 Feb 13	26.35000 +0.07	26.43	26.10	26.18	150,566
27 Feb 13	26.28000 +0.53	26.54	25.62	25.70	140,944
26 Feb 13	25.75000 -0.51	26.20	25.60	26.20	240,816
25 Feb 13	26.26000 -0.29	26.84	26.24	26.62	110,163
22 Feb 13	26.55000 +0.03	27.09	26.29	26.42	136,046
21 Feb 13	26.52000 -0.90	27.35	26.21	27.30	231,794
20 Feb 13	27.42000 -0.09	27.42	27.23	27.38	182,655
19 Feb 13	27.51000 +0.19	27.59	26.89	27.04	163,301
15 Feb 13	27.32000 +0.24	27.36	26.82	26.94	135,336
14 Feb 13	27.08000 +0.02	27.34	26.97	27.06	147,699
13 Feb 13	27.06000 -1.20	27.60	26.86	27.43	383,587
12 Feb 13	28.26000 +0.56	28.35	27.70	27.71	237,786
11 Feb 13	27.70000 +0.24	27.78	27.32	27.39	169,588
08 Feb 13	27.46000 +0.30	27.55	27.04	27.11	128,796
07 Feb 13	27.16000 +0.15	27.16	26.80	26.95	144,756
06 Feb 13	27.01000 +0.07	27.05	26.77	26.87	127,902
05 Feb 13	26.94000 +0.36	27.07	26.66	26.75	205,173
04 Feb 13	26.58000 -0.10	26.73	26.36	26.44	200,592
01 Feb 13	26.68000 -0.15	26.95	26.36	26.72	204,908
31 Jan 13	26.83000 +0.56	27.06	26.29	26.35	387,502
30 Jan 13	26.27000 +2.01	26.51	24.25	24.31	350,788
29 Jan 13	24.26000 -0.05	24.57	23.82	24.27	154,966
28 Jan 13	24.31000 -0.45	25.09	24.28	24.71	152,143
25 Jan 13	24.76000 +0.41	24.76	24.16	24.30	112,194
24 Jan 13	24.35000 +0.06	24.57	24.07	24.07	89,467
23 Jan 13	24.29000 +0.15	24.38	23.72	24.06	144,050
22 Jan 13	24.14000 -0.49	24.33	24.03	24.14	122,723
18 Jan 13	24.63000 -0.55	25.01	24.52	24.99	149,245
17 Jan 13	25.18000 +0.70	25.32	24.49	24.61	206,348
16 Jan 13	24.48000 -0.17	24.66	24.35	24.60	70,415
15 Jan 13	24.65000 -0.32	25.17	24.60	24.97	125,799
14 Jan 13	24.97000 +0.33	25.00	24.46	24.54	171,379
11 Jan 13	24.64000 +0.56	24.71	24.07	24.09	207,818
10 Jan 13	24.08000 +0.24	24.23	23.81	23.92	128,945
09 Jan 13	23.84000 -0.27	24.20	23.64	24.16	177,777
08 Jan 13	24.11000 +1.04	24.13	23.18	23.18	278,236
07 Jan 13	23.07000 -0.27	23.30	22.97	23.23	155,637
04 Jan 13	23.34000 +0.14	23.39	23.07	23.24	21,828
03 Jan 13	23.20000 -0.16	23.40	23.10	23.36	34,512
02 Jan 13	23.36000 +0.23	23.71	23.23	23.58	156,691
31 Dec 12	23.13000 +0.10	23.24	22.85	22.95	141,788
28 Dec 12	23.03000 -0.31	23.32	22.93	23.32	139,452
27 Dec 12	23.34000 -0.46	23.86	23.18	23.84	143,765
26 Dec 12	23.80000 -0.20	24.00	23.65	24.00	96,607
24 Dec 12	24.00000 +0.02	24.24	23.90	23.90	74,652
21 Dec 12	23.98000 +0.02	24.08	23.34	23.73	241,431
20 Dec 12	23.96000 -0.58	24.54	23.88	24.54	130,677
19 Dec 12	24.54000 +0.16	25.03	24.37	24.38	194,904
18 Dec 12	24.38000 +0.74	24.40	23.57	23.67	298,556
17 Dec 12	23.64000 +0.12	23.75	23.33	23.52	235,527
14 Dec 12	23.52000 +0.21	23.67	23.26	23.26	196,313
13 Dec 12	23.31000 -0.04	23.57	23.23	23.32	98,618
12 Dec 12	23.35000 +0.14	23.54	23.28	23.28	94,332
11 Dec 12	23.21000 +0.22	23.30	22.64	23.01	135,837
10 Dec 12	22.99000 +0.16	23.29	22.91	23.05	165,112
07 Dec 12	22.83000 -0.20	23.25	22.74	23.12	128,613
06 Dec 12	23.03000 -0.04	23.24	22.77	23.07	144,868
05 Dec 12	23.07000 -0.05	23.27	22.93	23.20	152,853
04 Dec 12	23.12000 -0.34	23.65	23.04	23.40	96,921
03 Dec 12	23.46000 +0.47	23.68	22.90	23.14	190,031
30 Nov 12	22.99000 -0.12	23.09	22.58	23.00	661,911
29 Nov 12	23.11000 -0.18	23.32	22.51	23.28	299,456
28 Nov 12	23.29000 -0.93	24.32	22.90	23.76	287,128
27 Nov 12	24.22000 +0.40	24.33	23.69	23.84	156,422
26 Nov 12	23.82000 -0.38	23.94	23.66	23.93	115,444
23 Nov 12	24.20000 +0.12	24.20	23.84	23.92	55,434
21 Nov 12	24.08000 +0.01	24.15	23.88	24.07	56,096
20 Nov 12	24.07000 -0.13	24.31	23.85	24.31	123,777
19 Nov 12	24.20000 +0.43	24.32	24.00	24.01	111,845
16 Nov 12	23.77000 +0.23	23.79	23.44	23.51	106,622
15 Nov 12	23.54000 +0.01	23.55	23.11	23.44	123,936
14 Nov 12	23.53000 -0.04	23.67	23.19	23.63	167,182
13 Nov 12	23.57000 -0.50	23.94	23.41	23.87	183,521
12 Nov 12	24.07000 -0.26	24.34	23.92	24.34	120,940
09 Nov 12	24.33000 -0.14	24.74	24.22	24.39	99,655
08 Nov 12	24.47000 -0.21	24.76	24.37	24.68	80,854
07 Nov 12	24.68000 -0.17	25.01	24.66	24.74	219,484
06 Nov 12	24.85000 -1.23	26.12	24.64	26.12	310,854
05 Nov 12	26.08000 -0.06	26.39	26.07	26.10	66,039
02 Nov 12	26.14000 -0.19	26.39	26.07	26.35	78,058
01 Nov 12	26.33000 +0.23	26.33	25.56	26.00	145,364
31 Oct 12	26.10000 +0.84	26.11	25.47	25.52	154,073
26 Oct 12	25.26000 -0.89	26.28	25.18	26.10	236,084
25 Oct 12	26.15000 +0.65	26.29	25.72	25.72	103,196
24 Oct 12	25.50000 -0.13	25.91	25.35	25.63	90,080
23 Oct 12	25.63000 -0.06	25.75	25.04	25.60	114,493
22 Oct 12	25.69000 -0.08	26.00	25.42	25.74	105,024
19 Oct 12	25.77000 -0.82	26.36	25.66	26.31	113,735
18 Oct 12	26.59000 -0.21	26.91	26.47	26.69	50,444
17 Oct 12	26.80000 +0.04	26.90	26.52	26.72	56,381
16 Oct 12	26.76000 -0.04	27.01	26.62	26.70	100,805
15 Oct 12	26.80000 +0.22	26.80	26.49	26.63	72,033
12 Oct 12	26.58000 -0.04	26.94	26.47	26.61	62,395
11 Oct 12	26.62000 +0.01	27.13	26.51	26.72	85,648
10 Oct 12	26.61000 +0.05	26.71	26.39	26.41	93,388
09 Oct 12	26.56000 -0.14	27.35	26.49	26.87	122,746
08 Oct 12	26.70000 -0.19	26.83	26.63	26.72	33,718
05 Oct 12	26.89000 -0.19	27.46	26.77	27.24	72,767
04 Oct 12	27.08000 +0.18	27.22	26.69	26.98	83,323
03 Oct 12	26.90000 -0.09	27.19	26.82	26.93	52,238
02 Oct 12	26.99000 +0.23	26.99	26.57	26.82	81,701
01 Oct 12	26.76000 -0.10	26.97	26.52	26.92	100,587
28 Sep 12	26.86000 -0.13	27.17	26.75	26.87	109,285
27 Sep 12	26.99000 +0.23	27.29	26.66	26.95	114,793
26 Sep 12	26.76000 -0.56	27.40	26.63	27.36	127,049
25 Sep 12	27.32000 -0.10	27.59	27.07	27.42	125,314
24 Sep 12	27.42000 +0.21	27.44	26.99	27.13	99,971
21 Sep 12	27.21000 -0.26	27.60	27.15	27.58	198,044
20 Sep 12	27.47000 +0.00	27.55	27.07	27.20	116,631
19 Sep 12	27.47000 +0.13	27.71	27.36	27.38	78,747
18 Sep 12	27.34000 +0.52	27.69	26.65	26.66	181,548
17 Sep 12	26.82000 +0.05	27.05	26.37	26.57	197,131
14 Sep 12	26.77000 -0.59	27.42	26.52	27.37	243,547
13 Sep 12	27.36000 +0.02	27.59	27.13	27.34	109,076
12 Sep 12	27.34000 +0.11	27.69	27.17	27.32	108,188
11 Sep 12	27.23000 +0.10	27.26	27.09	27.18	101,663
10 Sep 12	27.13000 +0.29	27.37	26.69	26.80	144,018
07 Sep 12	26.84000 -0.02	27.06	26.61	27.00	225,394
06 Sep 12	26.86000 +0.38	27.37	26.75	26.80	195,469
05 Sep 12	26.48000 +0.06	26.52	25.92	26.24	94,606
04 Sep 12	26.42000 +0.31	26.80	26.15	26.19	184,521
31 Aug 12	26.11000 +0.32	26.13	25.86	25.97	127,169
30 Aug 12	25.79000 -0.20	26.04	25.74	25.88	80,866
29 Aug 12	25.99000 +0.30	26.09	25.69	25.69	88,439
28 Aug 12	25.69000 -0.12	26.02	25.66	25.84	110,181
27 Aug 12	25.81000 -0.02	25.94	25.66	25.93	234,143
24 Aug 12	25.83000 -0.13	26.03	25.62	25.88	282,732
23 Aug 12	25.96000 -0.09	26.08	25.58	26.08	133,953
22 Aug 12	26.05000 +0.71	26.17	25.21	25.22	254,639
21 Aug 12	25.34000 +0.88	25.53	24.57	24.57	166,156
20 Aug 12	24.46000 -0.20	24.85	24.34	24.68	116,857
17 Aug 12	24.66000 +0.28	24.97	24.28	24.33	140,305
16 Aug 12	24.38000 +0.17	24.50	24.10	24.21	79,893
15 Aug 12	24.21000 -0.06	24.31	24.03	24.23	66,025
14 Aug 12	24.27000 +0.17	24.36	24.14	24.16	52,321
13 Aug 12	24.10000 -0.04	24.29	23.96	24.03	77,454
10 Aug 12	24.14000 +0.05	24.17	23.95	23.97	67,434
09 Aug 12	24.09000 -0.05	24.22	23.95	24.05	80,475
08 Aug 12	24.14000 +0.21	24.18	23.35	23.87	140,135
07 Aug 12	23.93000 +0.17	24.12	23.77	23.99	90,473
06 Aug 12	23.76000 +0.02	23.95	23.72	23.75	28,184
03 Aug 12	23.74000 +0.43	24.01	23.56	23.68	99,243
02 Aug 12	23.31000 -0.26	23.57	23.18	23.42	91,015
01 Aug 12	23.57000 +0.00	23.88	23.49	23.69	114,933
31 Jul 12	23.57000 -0.32	24.29	23.55	23.91	105,535
30 Jul 12	23.89000 +0.00	24.16	23.82	23.84	82,670
27 Jul 12	23.89000 +0.16	24.20	23.81	23.92	142,232
26 Jul 12	23.73000 +0.65	23.83	23.38	23.41	186,127
25 Jul 12	23.08000 -0.28	23.16	22.74	23.06	127,605
24 Jul 12	23.36000 -0.20	23.62	23.14	23.52	116,402
23 Jul 12	23.56000 +0.05	23.66	22.89	22.92	118,449
20 Jul 12	23.51000 -0.60	23.84	23.36	23.75	171,346
19 Jul 12	24.11000 +0.37	24.32	23.72	23.74	172,069
18 Jul 12	23.74000 +0.38	23.77	23.32	23.32	209,844
17 Jul 12	23.36000 +0.53	23.81	22.87	22.87	213,789
16 Jul 12	22.83000 +0.22	22.87	22.43	22.55	164,176
13 Jul 12	22.61000 +0.08	22.71	22.53	22.53	39,240
12 Jul 12	22.53000 -0.51	22.76	22.25	22.74	65,081
11 Jul 12	23.04000 +0.20	23.36	22.74	22.85	161,629
10 Jul 12	22.84000 -0.59	23.49	22.70	23.41	106,442
09 Jul 12	23.43000 -0.01	23.66	23.27	23.29	80,243
06 Jul 12	23.44000 -0.29	23.63	23.19	23.59	89,634
05 Jul 12	23.73000 -0.81	24.26	23.72	24.04	166,182
03 Jul 12	24.54000 +0.55	24.60	23.98	24.03	144,167
02 Jul 12	23.99000 +0.00	24.00	23.78	23.98	52,012
29 Jun 12	23.99000 +0.89	24.00	23.41	23.67	264,971
28 Jun 12	23.10000 +0.58	23.13	22.23	22.28	247,480
27 Jun 12	22.52000 -0.04	22.65	22.38	22.56	115,737
26 Jun 12	22.56000 +0.49	22.59	22.08	22.08	95,305
25 Jun 12	22.07000 -0.48	22.42	22.00	22.25	92,885
22 Jun 12	22.55000 +0.49	22.58	22.10	22.17	113,745
21 Jun 12	22.06000 -0.92	23.03	22.04	22.90	162,699
20 Jun 12	22.98000 -0.23	23.35	22.50	23.24	180,418
19 Jun 12	23.21000 +0.65	23.29	22.62	22.78	164,603
18 Jun 12	22.56000 +0.02	22.70	22.16	22.42	192,696
15 Jun 12	22.54000 -0.03	22.75	22.42	22.56	195,850
14 Jun 12	22.57000 -0.17	22.84	22.25	22.74	155,334
13 Jun 12	22.74000 +0.15	22.84	22.50	22.51	199,417
12 Jun 12	22.59000 +0.01	22.82	22.55	22.74	123,013
11 Jun 12	22.58000 -0.13	23.07	22.57	22.77	156,240
08 Jun 12	22.71000 -0.10	22.72	22.44	22.49	119,231
07 Jun 12	22.81000 -0.07	23.35	22.81	23.14	252,203
06 Jun 12	22.88000 +0.76	23.00	22.22	22.22	163,769
05 Jun 12	22.12000 -0.16	22.38	21.98	22.20	190,562
04 Jun 12	22.28000 -0.14	22.58	21.99	22.56	241,290
01 Jun 12	22.42000 -0.79	22.84	22.16	22.20	499,450
31 May 12	23.21000 +2.79	24.45	22.57	23.27	1,445,410
30 May 12	20.42000 -0.11	20.95	20.07	20.14	215,091
29 May 12	20.53000 +0.35	20.53	20.16	20.21	104,971
25 May 12	20.18000 -0.05	20.48	20.04	20.13	118,319
24 May 12	20.23000 +0.00	20.50	20.16	20.27	137,530
23 May 12	20.23000 -0.08	20.24	19.89	20.13	161,118
22 May 12	20.31000 -0.03	20.50	20.18	20.43	101,041
21 May 12	20.34000 +0.07	20.40	19.95	20.33	140,015
18 May 12	20.27000 -0.28	20.58	20.26	20.58	132,951
17 May 12	20.55000 +0.34	20.66	20.05	20.11	247,787
16 May 12	20.21000 -0.49	20.70	20.16	20.69	268,350
15 May 12	20.70000 -0.18	20.93	20.56	20.88	270,310
14 May 12	20.88000 -0.33	21.07	20.84	20.97	140,456
11 May 12	21.21000 -0.14	21.55	21.19	21.25	97,499
10 May 12	21.35000 +0.07	21.68	21.25	21.37	172,580
09 May 12	21.28000 -0.32	21.40	21.07	21.33	314,205
08 May 12	21.60000 -0.25	21.81	21.21	21.73	219,907
07 May 12	21.85000 -0.11	21.93	21.64	21.83	196,497
04 May 12	21.96000 -0.31	22.30	21.90	22.07	144,291
03 May 12	22.27000 +0.10	22.33	21.94	22.17	196,480
02 May 12	22.17000 -0.37	22.63	22.15	22.34	178,319
01 May 12	22.54000 +0.10	22.70	22.37	22.48	146,458
30 Apr 12	22.44000 -0.11	22.49	22.24	22.33	148,754
27 Apr 12	22.55000 +0.23	22.67	22.14	22.40	144,911
26 Apr 12	22.32000 +0.35	22.58	21.75	21.91	259,857
25 Apr 12	21.97000 +1.18	21.99	20.89	20.90	301,969
24 Apr 12	20.79000 -0.11	21.08	20.55	20.90	332,857
23 Apr 12	20.90000 -0.44	21.09	20.77	21.02	199,935
20 Apr 12	21.34000 -0.07	21.57	21.26	21.48	170,665
19 Apr 12	21.41000 -0.39	21.84	21.30	21.70	157,067
18 Apr 12	21.80000 -0.09	21.95	21.67	21.82	110,441
17 Apr 12	21.89000 +0.49	21.97	21.51	21.57	130,133
16 Apr 12	21.40000 +0.24	21.46	21.07	21.07	195,959
13 Apr 12	21.16000 -0.63	21.78	21.13	21.71	267,058
12 Apr 12	21.79000 +0.31	22.00	21.45	21.48	193,624
11 Apr 12	21.48000 +0.26	21.78	21.31	21.46	149,331
10 Apr 12	21.22000 -0.44	21.75	21.15	21.58	201,284
09 Apr 12	21.66000 -0.19	21.86	21.38	21.85	143,205
05 Apr 12	21.85000 +0.20	21.85	21.50	21.57	146,815
04 Apr 12	21.65000 -0.30	21.71	21.51	21.69	181,925
03 Apr 12	21.95000 -0.35	22.37	21.88	22.29	236,060
02 Apr 12	22.30000 +0.01	22.48	22.15	22.24	160,827
30 Mar 12	22.29000 +0.41	22.43	21.80	21.92	191,332
29 Mar 12	21.88000 -0.13	22.04	21.63	21.89	148,984
28 Mar 12	22.01000 -0.05	22.30	21.83	22.03	121,309
27 Mar 12	22.06000 -0.11	22.19	21.92	22.19	118,775
26 Mar 12	22.17000 +0.38	22.31	21.85	21.96	391,217
23 Mar 12	21.79000 +0.14	21.79	21.55	21.65	49,869
22 Mar 12	21.65000 -0.30	21.79	21.50	21.62	80,543
21 Mar 12	21.95000 +0.37	21.99	21.54	21.58	124,413
20 Mar 12	21.58000 -0.39	22.08	21.39	21.81	180,176
19 Mar 12	21.97000 +0.35	22.18	21.65	21.69	132,173
16 Mar 12	21.62000 -0.13	21.81	21.47	21.79	116,703
15 Mar 12	21.75000 -0.22	22.10	21.74	21.85	161,049
14 Mar 12	21.97000 +0.00	22.01	21.81	21.95	129,716
13 Mar 12	21.97000 +0.37	22.08	21.60	21.60	190,579
12 Mar 12	21.60000 +0.38	21.79	21.10	21.22	222,496
09 Mar 12	21.22000 +0.13	21.30	20.86	21.09	111,002
08 Mar 12	21.09000 +0.71	21.21	20.51	20.56	154,961
07 Mar 12	20.38000 +0.21	20.46	19.96	20.15	85,242
06 Mar 12	20.17000 -0.29	20.41	20.10	20.30	114,078
05 Mar 12	20.46000 -0.28	20.63	20.44	20.56	308,271
02 Mar 12	20.74000 -0.43	21.12	20.64	21.09	140,354
01 Mar 12	21.17000 -0.27	21.48	21.14	21.44	109,081
29 Feb 12	21.44000 +0.35	21.63	21.16	21.16	189,157
28 Feb 12	21.09000 +0.08	21.21	20.94	21.00	122,954
27 Feb 12	21.01000 +0.03	21.09	20.84	20.84	79,337
24 Feb 12	20.98000 -0.08	21.14	20.92	21.01	78,869
23 Feb 12	21.06000 +0.02	21.11	20.96	21.04	140,160
22 Feb 12	21.04000 +0.04	21.41	20.73	21.01	188,160
21 Feb 12	21.00000 +0.09	21.14	20.83	20.83	117,281
17 Feb 12	20.91000 -0.04	21.12	20.77	20.95	191,111
16 Feb 12	20.95000 +0.31	21.11	20.62	20.75	274,797
15 Feb 12	20.64000 -0.03	20.81	20.55	20.68	150,867
14 Feb 12	20.67000 -0.14	20.92	20.53	20.88	122,256
13 Feb 12	20.81000 +0.42	20.87	20.52	20.52	127,745
10 Feb 12	20.39000 -0.09	20.43	20.19	20.36	110,053
09 Feb 12	20.48000 +0.14	20.55	20.13	20.19	121,259
08 Feb 12	20.34000 -0.22	20.55	20.25	20.55	143,630
07 Feb 12	20.56000 +0.04	20.62	20.37	20.43	187,501
06 Feb 12	20.52000 -0.20	20.58	20.39	20.57	142,974
03 Feb 12	20.72000 +0.05	20.83	20.64	20.82	135,573
02 Feb 12	20.67000 -0.22	20.93	20.64	20.77	290,391
01 Feb 12	20.89000 +0.71	21.08	20.29	20.29	376,089
31 Jan 12	20.18000 +0.60	20.39	19.58	19.58	321,637
30 Jan 12	19.58000 +0.36	19.61	19.03	19.09	174,309
27 Jan 12	19.22000 -0.11	19.44	19.19	19.30	107,148
26 Jan 12	19.33000 +0.12	19.40	19.17	19.21	82,773
25 Jan 12	19.21000 -0.03	19.30	19.01	19.19	146,063
24 Jan 12	19.24000 +0.32	19.33	18.90	18.90	284,411
23 Jan 12	18.92000 -0.23	19.23	18.89	19.12	163,616
20 Jan 12	19.15000 -0.26	19.44	19.05	19.32	147,690
19 Jan 12	19.41000 +0.38	19.46	19.09	19.09	206,502
18 Jan 12	19.03000 +0.54	19.16	18.56	18.56	296,540
17 Jan 12	18.49000 +0.64	18.69	18.25	18.62	257,996
13 Jan 12	17.85000 -0.20	17.93	17.40	17.93	295,029
12 Jan 12	18.05000 -0.31	18.41	17.97	18.41	282,950
11 Jan 12	18.36000 +0.24	18.44	18.09	18.12	185,097
10 Jan 12	18.12000 -0.05	18.61	18.11	18.37	513,602
09 Jan 12	18.17000 -0.19	18.51	18.14	18.38	112,834
06 Jan 12	18.36000 -0.17	18.68	18.26	18.55	132,591
05 Jan 12	18.53000 -0.63	19.19	18.46	19.10	281,944
04 Jan 12	19.16000 +0.00	19.31	18.90	19.10	122,692
03 Jan 12	19.16000 +0.31	19.33	19.06	19.14	124,557
30 Dec 11	18.85000 +0.12	18.95	18.68	18.68	92,061
29 Dec 11	18.73000 +0.18	18.91	18.52	18.57	99,023
28 Dec 11	18.55000 -0.20	18.77	18.51	18.72	114,410
27 Dec 11	18.75000 +0.11	18.82	18.55	18.59	53,034
23 Dec 11	18.64000 +0.04	19.24	18.57	18.69	152,525
22 Dec 11	18.60000 +0.06	18.84	18.55	18.55	98,870
21 Dec 11	18.54000 -0.27	18.81	18.37	18.81	124,697
20 Dec 11	18.81000 +0.37	18.94	18.72	18.76	169,485
19 Dec 11	18.44000 +0.16	18.65	18.30	18.30	199,579
16 Dec 11	18.28000 +0.47	18.32	17.82	17.82	344,084
15 Dec 11	17.81000 +0.12	17.97	17.73	17.84	108,065
14 Dec 11	17.69000 -0.57	18.13	17.62	18.12	142,214
13 Dec 11	18.26000 -0.01	18.70	18.09	18.37	174,816
12 Dec 11	18.27000 -0.10	18.31	17.82	17.94	171,358
09 Dec 11	18.37000 +0.14	18.47	18.10	18.15	159,209
08 Dec 11	18.23000 -0.55	18.76	18.21	18.58	139,867
07 Dec 11	18.78000 -0.18	19.06	18.47	19.02	136,129
06 Dec 11	18.96000 +0.11	19.28	18.88	19.02	179,573
05 Dec 11	18.85000 +0.04	19.23	18.74	19.00	107,037
02 Dec 11	18.81000 -0.22	19.21	18.71	19.11	53,959
01 Dec 11	19.03000 +0.60	19.09	18.31	18.35	236,803
30 Nov 11	18.43000 +0.20	18.79	18.27	18.79	296,396
29 Nov 11	18.23000 +0.24	18.39	18.02	18.04	174,296
28 Nov 11	17.99000 +0.46	18.22	17.95	18.06	174,768
25 Nov 11	17.53000 -0.27	17.96	17.46	17.68	147,354
23 Nov 11	17.80000 -0.25	17.96	17.68	17.87	171,581
22 Nov 11	18.05000 -0.25	18.39	18.01	18.31	133,394
21 Nov 11	18.30000 -0.19	18.36	18.14	18.19	211,863
18 Nov 11	18.49000 -0.15	18.74	18.48	18.74	151,492
17 Nov 11	18.64000 -0.50	19.20	18.51	19.16	226,506
16 Nov 11	19.14000 -0.09	19.34	19.06	19.16	176,345
15 Nov 11	19.23000 -0.05	19.50	19.17	19.22	281,362
14 Nov 11	19.28000 -0.46	19.58	19.22	19.54	267,320
11 Nov 11	19.74000 -0.02	19.95	19.63	19.87	347,091
10 Nov 11	19.76000 +0.09	20.11	19.56	19.56	514,467
09 Nov 11	19.67000 -0.68	20.22	19.63	19.71	219,722
08 Nov 11	20.35000 -0.07	20.49	20.05	20.37	311,642
07 Nov 11	20.42000 +0.12	20.68	20.17	20.21	174,514
04 Nov 11	20.30000 -0.24	20.58	20.24	20.24	133,952
03 Nov 11	20.54000 +0.43	20.63	19.95	20.30	216,208
02 Nov 11	20.11000 +0.44	20.32	19.89	19.89	230,469
01 Nov 11	19.67000 -0.86	19.84	19.30	19.50	356,884
31 Oct 11	20.53000 -0.39	20.82	20.42	20.59	195,973
28 Oct 11	20.92000 +0.50	20.96	20.32	20.32	282,858
27 Oct 11	20.42000 +0.59	20.89	20.21	20.69	356,713
26 Oct 11	19.83000 +0.00	20.27	19.70	20.04	234,357
25 Oct 11	19.83000 -0.48	20.27	19.81	20.06	402,893
24 Oct 11	20.31000 +1.05	20.37	19.27	19.27	334,586
21 Oct 11	19.26000 +0.32	19.46	19.10	19.10	117,171
20 Oct 11	18.94000 -0.12	19.19	18.64	19.01	224,797
19 Oct 11	19.06000 -0.42	19.58	19.04	19.52	179,483
18 Oct 11	19.48000 +0.28	19.66	19.13	19.22	247,839
17 Oct 11	19.20000 -0.53	19.65	19.10	19.61	211,828
14 Oct 11	19.73000 +0.31	19.98	19.48	19.61	191,840
13 Oct 11	19.42000 +0.35	19.45	19.04	19.04	310,658
12 Oct 11	19.07000 +0.67	19.34	18.62	18.78	800,294
11 Oct 11	18.40000 -0.43	18.84	18.34	18.82	182,384
10 Oct 11	18.83000 +0.68	18.87	18.44	18.53	71,195
07 Oct 11	18.15000 -0.01	18.45	17.97	18.17	357,274
06 Oct 11	18.16000 +0.34	18.26	17.44	17.73	374,055
05 Oct 11	17.82000 +0.20	17.92	17.01	17.54	267,892
04 Oct 11	17.62000 -0.29	18.15	17.22	17.58	581,669
03 Oct 11	17.91000 -0.90	18.57	17.64	18.56	409,501
30 Sep 11	18.81000 -0.65	19.27	18.81	19.09	345,886
29 Sep 11	19.46000 +0.61	19.55	19.11	19.17	377,185
28 Sep 11	18.85000 -0.25	19.28	18.81	19.04	372,770
27 Sep 11	19.10000 +1.12	19.34	18.42	18.44	347,283
26 Sep 11	17.98000 +0.38	18.01	17.51	17.69	188,766
23 Sep 11	17.60000 +0.23	17.61	17.19	17.20	284,124
22 Sep 11	17.37000 -0.37	17.47	16.51	17.11	454,886
21 Sep 11	17.74000 -0.66	18.54	17.71	18.29	179,117
20 Sep 11	18.40000 -0.07	18.96	18.39	18.53	157,845
19 Sep 11	18.47000 -0.11	18.54	18.09	18.09	147,001
16 Sep 11	18.58000 -0.11	18.91	18.57	18.62	279,144
15 Sep 11	18.69000 +0.45	18.82	18.42	18.42	188,811
14 Sep 11	18.24000 +0.11	18.48	17.92	18.23	291,539
13 Sep 11	18.13000 +0.12	18.25	18.02	18.05	164,226
12 Sep 11	18.01000 +0.14	18.08	17.56	17.85	245,013
09 Sep 11	17.87000 -0.51	18.25	17.63	18.25	233,577
08 Sep 11	18.38000 -0.40	18.75	18.34	18.70	168,595
07 Sep 11	18.78000 +0.38	18.78	18.58	18.63	272,796
06 Sep 11	18.40000 -0.67	18.68	18.28	18.58	348,684
02 Sep 11	19.07000 -0.44	19.32	19.01	19.12	187,371
01 Sep 11	19.51000 -0.79	20.31	19.49	20.31	273,408
31 Aug 11	20.30000 +0.35	20.53	20.10	20.10	191,991
30 Aug 11	19.95000 -0.02	20.08	19.74	19.90	225,995
29 Aug 11	19.97000 +0.50	20.07	19.62	19.62	189,385
26 Aug 11	19.47000 +0.67	19.47	18.72	18.73	230,465
25 Aug 11	18.80000 -0.54	19.47	18.68	19.38	168,932
24 Aug 11	19.34000 -0.39	19.76	19.14	19.60	221,754
23 Aug 11	19.73000 +0.83	19.75	18.90	19.01	209,957
22 Aug 11	18.90000 +0.01	19.32	18.76	19.17	349,284
19 Aug 11	18.89000 +0.03	19.32	18.56	18.56	858,210
18 Aug 11	18.86000 -0.91	19.29	18.66	19.20	354,794
17 Aug 11	19.77000 -0.13	20.23	19.69	19.95	236,838
16 Aug 11	19.90000 -0.26	20.08	19.73	19.90	186,071
15 Aug 11	20.16000 +0.25	20.49	19.83	19.83	265,115
12 Aug 11	19.91000 +0.24	19.97	19.66	19.78	350,627
11 Aug 11	19.67000 +0.23	19.82	19.25	19.52	430,057
10 Aug 11	19.44000 -0.68	19.93	19.28	19.79	489,259
09 Aug 11	20.12000 +1.31	20.15	18.99	19.06	734,348
08 Aug 11	18.81000 -1.37	19.55	18.78	19.34	647,492
05 Aug 11	20.18000 -0.02	20.48	19.53	20.31	529,064
04 Aug 11	20.20000 -1.05	21.00	20.19	21.00	441,843
03 Aug 11	21.25000 +0.62	21.41	20.71	20.75	640,700
02 Aug 11	20.63000 -0.53	21.34	20.56	21.09	393,487
01 Aug 11	21.16000 -0.32	21.95	20.92	21.92	276,846
29 Jul 11	21.48000 -0.06	21.70	21.17	21.41	314,096
28 Jul 11	21.54000 -0.24	21.86	21.49	21.75	397,502
27 Jul 11	21.78000 -1.00	22.66	21.73	22.55	443,843
26 Jul 11	22.78000 +0.16	23.00	22.59	22.89	360,994
25 Jul 11	22.62000 +0.00	22.78	22.27	22.68	329,908
22 Jul 11	22.62000 -0.79	23.26	22.12	23.24	644,172
21 Jul 11	23.41000 -0.04	23.67	23.35	23.63	276,129
20 Jul 11	23.45000 -0.11	24.00	23.39	23.62	277,388
19 Jul 11	23.56000 +0.34	23.98	23.43	23.45	301,139
18 Jul 11	23.22000 +0.05	23.22	22.87	23.03	417,194
15 Jul 11	23.17000 -0.18	23.39	23.02	23.29	322,689
14 Jul 11	23.35000 -0.22	23.84	23.25	23.76	272,521
13 Jul 11	23.57000 -0.30	24.13	23.52	23.95	210,645
12 Jul 11	23.87000 +0.70	23.98	23.11	23.14	362,334
11 Jul 11	23.17000 -0.73	23.76	23.04	23.71	304,111
08 Jul 11	23.90000 -0.30	23.98	23.41	23.97	269,381
07 Jul 11	24.20000 +0.11	24.59	24.17	24.28	219,487
06 Jul 11	24.09000 +0.23	24.12	23.71	23.85	297,585
05 Jul 11	23.86000 -1.71	24.61	23.82	24.45	529,077
01 Jul 11	25.57000 +0.92	25.63	24.40	24.63	369,909
30 Jun 11	24.65000 +0.94	24.74	23.69	23.94	406,311
29 Jun 11	23.71000 +0.85	23.93	23.06	23.23	529,517
28 Jun 11	22.86000 +0.35	22.86	22.44	22.57	350,320
27 Jun 11	22.51000 +0.18	22.60	22.32	22.33	137,857
24 Jun 11	22.33000 -0.24	22.67	22.27	22.56	169,831
23 Jun 11	22.57000 -0.11	22.61	22.35	22.45	264,538
22 Jun 11	22.68000 +0.23	22.79	22.26	22.38	211,562
21 Jun 11	22.45000 +0.27	22.51	22.24	22.29	197,782
20 Jun 11	22.18000 +0.27	22.18	21.75	21.78	137,949
17 Jun 11	21.91000 -0.13	22.27	21.88	22.15	279,587
16 Jun 11	22.04000 -0.22	22.11	21.91	22.10	175,331
15 Jun 11	22.26000 -0.29	22.57	22.09	22.34	216,337
14 Jun 11	22.55000 +0.09	22.72	22.49	22.59	246,400
13 Jun 11	22.46000 -0.18	22.73	22.37	22.55	197,777
10 Jun 11	22.64000 -0.13	22.84	22.49	22.67	236,607
09 Jun 11	22.77000 -0.06	22.89	22.50	22.82	370,971
08 Jun 11	22.83000 -0.09	22.98	22.75	22.77	230,148
07 Jun 11	22.92000 +0.00	23.20	22.84	22.89	291,391
06 Jun 11	22.92000 -0.18	23.19	22.77	23.05	338,093
03 Jun 11	23.10000 -0.05	23.23	22.68	22.88	348,148
02 Jun 11	23.15000 +0.10	23.30	22.80	23.10	357,830
01 Jun 11	23.05000 +0.06	23.59	23.01	23.09	466,711
31 May 11	22.99000 +0.71	23.04	22.35	22.61	284,910
27 May 11	22.28000 +0.45	22.46	21.77	21.86	284,391
26 May 11	21.83000 +0.24	21.86	21.53	21.58	227,176
25 May 11	21.59000 +0.34	21.61	21.16	21.17	275,158
24 May 11	21.25000 +0.33	21.30	20.99	20.99	232,454
23 May 11	20.92000 -0.47	21.20	20.72	21.15	137,848
20 May 11	21.39000 -0.11	21.53	21.22	21.37	135,587
19 May 11	21.50000 +0.26	21.52	21.19	21.31	138,358
18 May 11	21.24000 -0.01	21.37	21.16	21.30	108,376
17 May 11	21.25000 +0.17	21.34	20.82	21.00	171,964
16 May 11	21.08000 -0.31	21.43	21.02	21.17	147,012
13 May 11	21.39000 -0.24	21.65	21.31	21.65	241,562
12 May 11	21.63000 -0.02	21.70	21.20	21.54	274,499
11 May 11	21.65000 -0.05	21.91	21.45	21.63	265,108
10 May 11	21.70000 +0.43	21.73	21.31	21.32	258,683
09 May 11	21.27000 +0.52	21.30	20.70	20.75	220,257
06 May 11	20.75000 +0.18	21.00	20.61	20.76	246,376
05 May 11	20.57000 -0.49	20.86	20.42	20.81	352,576
04 May 11	21.06000 -0.33	21.44	20.94	21.40	172,462
03 May 11	21.39000 -0.38	21.86	21.22	21.69	282,323
02 May 11	21.77000 -0.13	22.00	21.60	21.86	294,656
29 Apr 11	21.90000 +0.15	22.18	21.69	21.69	227,875
28 Apr 11	21.75000 +0.66	21.83	20.94	21.00	285,807
27 Apr 11	21.09000 -0.39	21.52	20.99	21.39	285,438
26 Apr 11	21.48000 -0.20	21.87	21.31	21.74	183,849
25 Apr 11	21.68000 +0.36	21.93	21.24	21.24	169,762
21 Apr 11	21.32000 +0.00	21.54	21.27	21.49	226,457
20 Apr 11	21.32000 -0.48	21.92	21.10	21.79	288,656
19 Apr 11	21.80000 +0.40	21.94	21.39	21.43	151,013
18 Apr 11	21.40000 -0.20	21.48	20.91	21.44	182,197
15 Apr 11	21.60000 -0.08	21.91	21.55	21.64	233,851
14 Apr 11	21.68000 +0.62	21.73	21.00	21.00	206,401
13 Apr 11	21.06000 +0.10	21.23	20.76	21.02	137,064
12 Apr 11	20.96000 -0.01	21.11	20.73	20.85	205,306
11 Apr 11	20.97000 -0.10	21.24	20.84	21.09	139,891
08 Apr 11	21.07000 -0.02	21.25	21.02	21.16	105,916
07 Apr 11	21.09000 -0.39	21.43	20.97	21.42	269,985
06 Apr 11	21.48000 -0.03	21.70	21.37	21.58	162,389
05 Apr 11	21.51000 -0.19	21.79	21.46	21.65	171,188
04 Apr 11	21.70000 +0.02	21.89	21.55	21.77	291,877
01 Apr 11	21.68000 +0.75	22.02	21.13	21.13	321,302
31 Mar 11	20.93000 -0.02	21.07	20.79	20.85	148,660
30 Mar 11	20.95000 +0.36	21.06	20.60	20.60	161,799
29 Mar 11	20.59000 +0.06	20.62	20.40	20.51	110,109
28 Mar 11	20.53000 +0.12	20.63	20.24	20.58	224,677
25 Mar 11	20.41000 -0.09	21.03	20.41	20.60	378,362
24 Mar 11	20.50000 +0.16	20.61	20.35	20.46	176,429
23 Mar 11	20.34000 +0.15	20.36	19.95	20.16	170,261
22 Mar 11	20.19000 -0.04	20.41	20.03	20.04	201,096
21 Mar 11	20.23000 +0.45	20.26	19.85	19.88	322,489
18 Mar 11	19.78000 +0.49	20.10	19.52	19.52	485,962
17 Mar 11	19.29000 -0.08	19.57	19.18	19.57	177,314
16 Mar 11	19.37000 +0.11	19.76	19.10	19.17	355,256
15 Mar 11	19.26000 -0.37	19.33	18.88	19.05	220,206
14 Mar 11	19.63000 +0.00	19.65	19.34	19.49	165,518
11 Mar 11	19.63000 +0.32	19.66	19.16	19.16	155,119
10 Mar 11	19.31000 -0.28	19.47	19.02	19.43	193,375
09 Mar 11	19.59000 +0.03	19.73	19.39	19.55	144,884
08 Mar 11	19.56000 +0.08	19.77	19.23	19.31	184,334
07 Mar 11	19.48000 -0.40	19.97	19.27	19.97	167,308
04 Mar 11	19.88000 +0.04	19.97	19.68	19.82	271,015
03 Mar 11	19.84000 -0.11	20.11	19.78	19.96	206,644
02 Mar 11	19.95000 +0.19	20.15	19.85	19.85	150,660
01 Mar 11	19.76000 -0.19	20.04	19.66	19.99	206,304
28 Feb 11	19.95000 +0.11	20.27	19.93	19.95	146,567
25 Feb 11	19.84000 +0.08	20.14	19.65	19.89	202,049
24 Feb 11	19.76000 +0.12	20.25	19.54	19.54	270,437
23 Feb 11	19.64000 -0.02	19.76	19.25	19.63	302,911
22 Feb 11	19.66000 -0.25	19.97	19.57	19.71	175,157
18 Feb 11	19.91000 -0.05	20.06	19.82	19.96	217,886
17 Feb 11	19.96000 -0.11	20.12	19.76	20.01	229,694
16 Feb 11	20.07000 +0.36	20.27	19.77	19.82	204,508
15 Feb 11	19.71000 -0.15	20.02	19.59	19.88	281,384
14 Feb 11	19.86000 -0.39	20.28	19.85	20.21	173,535
11 Feb 11	20.25000 +0.16	20.28	19.96	20.09	182,661
10 Feb 11	20.09000 -0.06	20.26	19.82	20.02	326,905
09 Feb 11	20.15000 -0.19	20.36	20.00	20.25	201,885
08 Feb 11	20.34000 +0.01	20.39	19.90	20.21	195,967
07 Feb 11	20.33000 +0.09	20.62	20.18	20.23	195,149
04 Feb 11	20.24000 -0.01	20.43	20.10	20.30	204,455
03 Feb 11	20.25000 +0.30	20.41	19.95	19.95	269,963
02 Feb 11	19.95000 +0.26	20.00	19.59	19.65	235,031
01 Feb 11	19.69000 +0.43	19.78	19.29	19.42	216,673
31 Jan 11	19.26000 +0.09	19.39	19.19	19.29	211,525
28 Jan 11	19.17000 -0.26	19.61	19.15	19.34	304,678
27 Jan 11	19.43000 -0.31	19.65	19.25	19.51	461,669
26 Jan 11	19.74000 +0.94	20.00	19.24	19.24	529,794
25 Jan 11	18.80000 +0.06	18.87	18.51	18.56	268,953
24 Jan 11	18.74000 +0.32	18.98	18.40	18.43	287,225
21 Jan 11	18.42020 +0.01	18.74	18.40	18.59	415,343
20 Jan 11	18.41000 -0.22	18.62	18.01	18.47	292,964
19 Jan 11	18.63000 +0.10	18.80	18.53	18.54	209,812
18 Jan 11	18.53000 +0.31	18.68	18.25	18.30	222,628
14 Jan 11	18.22000 +0.16	18.31	17.90	17.99	209,098
13 Jan 11	18.06000 -0.19	18.18	17.97	18.18	235,766
12 Jan 11	18.25000 +0.52	18.28	17.75	17.77	361,259
11 Jan 11	17.73000 +0.53	17.81	17.21	17.21	342,507
10 Jan 11	17.20000 -0.15	17.27	17.00	17.20	205,964
07 Jan 11	17.35000 +0.13	17.38	17.16	17.31	237,688
06 Jan 11	17.22000 +0.08	17.32	17.07	17.14	327,794
05 Jan 11	17.14000 +0.07	17.22	16.81	17.00	251,550
04 Jan 11	17.07000 -0.47	17.82	16.87	17.44	561,343
03 Jan 11	17.54000 +0.28	17.59	17.30	17.30	145,561
31 Dec 10	17.26000 +0.28	17.59	16.93	16.99	364,844
30 Dec 10	16.98000 +0.10	17.02	16.81	16.92	216,090
29 Dec 10	16.88000 +0.17	16.94	16.75	16.75	75,158
28 Dec 10	16.71000 +0.01	16.85	16.61	16.81	64,249
27 Dec 10	16.70000 -0.14	16.86	16.56	16.86	63,080
23 Dec 10	16.84000 +0.23	16.93	16.54	16.54	231,759
22 Dec 10	16.61000 +0.13	16.63	16.41	16.45	74,270
21 Dec 10	16.48000 +0.18	16.51	16.22	16.30	173,904
20 Dec 10	16.30000 -0.08	16.51	16.26	16.37	215,704
17 Dec 10	16.38000 -0.23	16.61	16.32	16.59	323,927
16 Dec 10	16.61000 +0.05	16.64	16.48	16.54	231,698
15 Dec 10	16.56000 +0.07	16.62	16.42	16.52	263,497
14 Dec 10	16.49000 -0.01	16.56	16.37	16.46	320,632
13 Dec 10	16.50000 +0.24	16.55	16.30	16.30	327,655
10 Dec 10	16.26000 +0.10	16.28	16.10	16.13	247,593
09 Dec 10	16.16000 -0.23	16.49	16.12	16.39	143,108
08 Dec 10	16.39000 -0.09	16.54	16.23	16.46	154,633
07 Dec 10	16.48000 -0.04	16.84	16.41	16.65	220,501
06 Dec 10	16.52000 +0.40	16.57	16.04	16.04	300,299
03 Dec 10	16.12000 -0.11	16.17	15.93	16.12	212,772
02 Dec 10	16.23000 +0.25	16.28	16.06	16.10	241,930
01 Dec 10	15.98000 +0.30	16.04	15.90	15.92	123,880
30 Nov 10	15.68000 -0.17	15.81	15.65	15.70	183,668
29 Nov 10	15.85000 -0.04	15.90	15.72	15.81	174,655
26 Nov 10	15.89000 -0.12	16.04	15.86	15.96	135,117
24 Nov 10	16.01000 +0.08	16.26	15.98	16.10	298,497
23 Nov 10	15.93000 -0.15	16.03	15.75	16.01	229,036
22 Nov 10	16.08000 -0.03	16.26	15.96	16.09	224,951
19 Nov 10	16.11000 +0.06	16.21	15.98	16.05	209,024
18 Nov 10	16.05000 -0.04	16.35	16.02	16.14	234,684
17 Nov 10	16.09000 -0.16	16.26	15.97	16.12	329,610
16 Nov 10	16.25000 -0.48	16.56	16.06	16.44	523,141
15 Nov 10	16.73000 +0.21	16.83	16.50	16.55	254,399
12 Nov 10	16.52000 -0.34	16.80	16.42	16.75	363,983
11 Nov 10	16.86000 -0.07	16.88	16.59	16.79	200,581
10 Nov 10	16.93000 +0.00	17.12	16.68	17.00	251,064
09 Nov 10	16.93000 +1.51	17.16	15.58	15.58	564,020
08 Nov 10	15.42000 +0.01	15.61	15.25	15.30	151,730
05 Nov 10	15.41000 -0.05	15.63	15.40	15.56	155,206
04 Nov 10	15.46000 +0.10	15.63	15.33	15.50	231,604
03 Nov 10	15.36000 -0.25	15.72	15.14	15.63	280,338
02 Nov 10	15.61000 -0.01	15.83	15.52	15.73	194,780
01 Nov 10	15.62000 +0.21	15.85	15.50	15.85	350,811
29 Oct 10	15.41000 +0.22	15.56	15.24	15.26	132,091
28 Oct 10	15.19000 +0.14	15.29	14.96	15.03	192,732
27 Oct 10	15.05000 -0.20	15.21	14.88	15.11	177,020
26 Oct 10	15.25000 -0.35	15.55	15.17	15.48	225,824
25 Oct 10	15.60000 +0.03	15.73	15.52	15.65	113,683
22 Oct 10	15.57000 -0.02	15.69	15.46	15.69	84,458
21 Oct 10	15.59000 -0.06	15.78	15.51	15.78	148,140
20 Oct 10	15.65000 +0.28	15.67	15.35	15.47	186,425
19 Oct 10	15.37000 -0.43	15.55	15.28	15.50	211,486
18 Oct 10	15.80000 -0.09	15.86	15.71	15.80	123,790
15 Oct 10	15.89000 -0.04	16.00	15.81	15.93	195,700
14 Oct 10	15.93000 -0.28	16.24	15.87	16.11	151,469
13 Oct 10	16.21000 +0.36	16.21	15.84	15.85	152,675
12 Oct 10	15.85000 -0.01	15.87	15.64	15.76	150,409
11 Oct 10	15.86000 +0.02	15.93	15.71	15.82	78,138
08 Oct 10	15.84000 +0.25	15.91	15.53	15.57	228,155
07 Oct 10	15.59000 -0.14	15.69	15.51	15.63	199,779
06 Oct 10	15.73000 -0.23	15.94	15.62	15.89	179,676
05 Oct 10	15.96000 +0.30	16.22	15.65	15.70	369,173
04 Oct 10	15.66000 +0.45	15.72	15.14	15.14	402,425
01 Oct 10	15.21000 +0.18	15.36	15.03	15.03	190,440
30 Sep 10	15.03000 -0.05	15.40	14.99	15.13	193,126
29 Sep 10	15.08000 +0.28	15.22	14.82	14.90	424,636
28 Sep 10	14.80000 +0.30	14.82	14.39	14.48	271,236
27 Sep 10	14.50000 +0.33	14.56	14.16	14.16	196,712
24 Sep 10	14.17000 +0.08	14.34	14.14	14.34	92,918
23 Sep 10	14.09000 -0.17	14.55	14.05	14.55	166,022
22 Sep 10	14.26000 -0.16	14.54	14.20	14.36	90,973
21 Sep 10	14.42000 +0.00	14.52	14.32	14.41	124,499
20 Sep 10	14.42000 +0.22	14.49	14.10	14.15	195,920
17 Sep 10	14.20000 -0.06	14.34	14.06	14.30	142,384
16 Sep 10	14.26000 +0.18	14.36	13.96	14.02	168,145
15 Sep 10	14.08000 -0.05	14.29	13.97	14.12	148,013
14 Sep 10	14.13000 -0.15	14.36	14.10	14.24	142,400
13 Sep 10	14.28000 -0.01	14.40	14.24	14.37	106,590
10 Sep 10	14.29000 +0.05	14.38	14.10	14.30	197,487
09 Sep 10	14.24000 +0.09	14.37	14.15	14.35	135,665
08 Sep 10	14.15000 +0.00	14.30	14.07	14.14	125,549
07 Sep 10	14.15000 -0.36	14.46	14.12	14.39	175,476
03 Sep 10	14.51000 +0.24	14.70	14.35	14.35	249,904
02 Sep 10	14.27000 +0.39	14.31	13.88	13.88	417,173
01 Sep 10	13.88000 +0.04	14.19	13.79	14.11	286,693
31 Aug 10	13.84000 -0.18	14.08	13.80	13.92	328,365
30 Aug 10	14.02000 -0.21	14.38	14.00	14.14	129,488
27 Aug 10	14.23000 +0.41	14.23	13.77	13.77	172,767
26 Aug 10	13.82000 +0.08	13.88	13.71	13.78	116,046
25 Aug 10	13.74000 +0.03	13.77	13.51	13.64	236,586
24 Aug 10	13.71000 -0.37	13.91	13.70	13.87	200,339
23 Aug 10	14.08000 +0.03	14.27	14.02	14.05	132,244
20 Aug 10	14.05000 -0.04	14.10	13.95	13.98	99,245
19 Aug 10	14.09000 -0.17	14.39	14.08	14.25	130,541
18 Aug 10	14.26000 +0.13	14.34	14.08	14.12	193,284
17 Aug 10	14.13000 -0.01	14.47	14.11	14.42	135,178
16 Aug 10	14.14000 +0.05	14.23	13.93	14.05	120,246
13 Aug 10	14.09000 -0.02	14.29	14.07	14.11	183,594
12 Aug 10	14.11000 +0.10	14.32	13.79	13.93	275,422
11 Aug 10	14.01000 -0.26	14.06	13.90	14.00	219,022
10 Aug 10	14.27000 -0.14	14.36	14.14	14.24	140,492
09 Aug 10	14.41000 +0.16	14.51	14.22	14.34	222,769
06 Aug 10	14.25000 -0.24	14.57	14.02	14.41	210,953
05 Aug 10	14.49000 +0.09	14.69	14.40	14.40	240,685
04 Aug 10	14.40000 -0.29	14.78	14.24	14.77	383,884
03 Aug 10	14.69000 +0.15	14.98	14.42	14.57	383,713
02 Aug 10	14.54000 +0.27	14.59	14.39	14.47	173,595
30 Jul 10	14.27000 +0.03	14.31	14.11	14.18	238,225
29 Jul 10	14.24000 -0.05	14.45	13.83	14.45	607,580
28 Jul 10	14.29000 -0.62	15.03	14.09	14.73	615,640
27 Jul 10	14.91000 -0.84	15.86	14.50	15.86	877,445
26 Jul 10	15.75000 -0.32	15.94	15.63	15.88	246,221
23 Jul 10	16.07000 +0.06	16.10	15.85	15.94	190,500
22 Jul 10	16.01000 +0.76	16.15	15.33	15.41	375,943
21 Jul 10	15.25000 -0.23	15.66	15.15	15.48	245,129
20 Jul 10	15.48000 -0.01	15.52	15.29	15.29	235,226
19 Jul 10	15.49000 +0.10	15.64	15.35	15.39	127,471
16 Jul 10	15.39000 -0.34	15.72	15.34	15.59	185,230
15 Jul 10	15.73000 -0.12	15.85	15.51	15.85	201,066
14 Jul 10	15.85000 +0.10	15.99	15.68	15.74	216,188
13 Jul 10	15.75000 +0.23	15.82	15.62	15.67	190,558
12 Jul 10	15.52000 +0.06	15.53	15.31	15.38	120,050
09 Jul 10	15.46000 +0.11	15.52	15.34	15.45	78,539
08 Jul 10	15.35000 +0.19	15.49	15.23	15.39	125,024
07 Jul 10	15.16000 +0.20	15.20	14.88	14.95	116,899
06 Jul 10	14.96000 +0.08	15.13	14.87	14.93	276,367
02 Jul 10	14.88000 +0.25	15.18	14.81	14.84	228,917
01 Jul 10	14.63000 -0.30	15.04	14.55	14.98	200,595
30 Jun 10	14.93000 -0.05	15.29	14.88	15.00	200,111
29 Jun 10	14.98000 -0.62	15.35	14.95	15.35	250,884
28 Jun 10	15.60000 +0.04	15.71	15.49	15.53	112,711
25 Jun 10	15.56000 +0.38	15.90	15.15	15.18	291,955
24 Jun 10	15.18000 -0.28	15.54	15.13	15.40	231,997
23 Jun 10	15.46000 -0.12	15.51	15.21	15.46	301,161
22 Jun 10	15.58000 -0.33	16.00	15.52	15.96	181,836
21 Jun 10	15.91000 -0.08	16.40	15.89	16.03	341,026
18 Jun 10	15.99000 -0.05	16.14	15.88	15.95	214,787
17 Jun 10	16.04000 -0.21	16.25	15.94	16.08	206,486
16 Jun 10	16.25000 +0.02	16.40	16.04	16.05	241,890
15 Jun 10	16.23000 +0.37	16.28	15.85	15.87	232,862
14 Jun 10	15.86000 +0.01	16.04	15.81	16.00	269,206
11 Jun 10	15.85000 -0.06	15.91	15.62	15.72	252,458
10 Jun 10	15.91000 +0.40	16.00	15.64	15.65	251,778
09 Jun 10	15.51000 -0.09	15.80	15.43	15.62	329,521
08 Jun 10	15.60000 +0.32	15.64	15.23	15.23	453,187
07 Jun 10	15.28000 +0.10	15.49	15.14	15.14	298,648
04 Jun 10	15.18000 -0.55	15.42	15.14	15.42	477,687
03 Jun 10	15.73000 +0.25	15.84	15.54	15.63	374,784
02 Jun 10	15.48000 -0.16	15.71	15.36	15.63	262,808
01 Jun 10	15.64000 +0.00	16.00	15.31	15.47	272,577
28 May 10	15.64000 -0.09	15.89	15.63	15.65	221,730
27 May 10	15.73000 +0.71	15.73	15.15	15.16	250,403
26 May 10	15.02000 -0.11	15.66	14.98	15.42	303,568
25 May 10	15.13000 -0.23	15.23	14.71	14.79	276,518
24 May 10	15.36000 -0.01	15.48	15.30	15.33	85,183
21 May 10	15.37000 +0.31	15.57	14.79	14.82	285,144
20 May 10	15.06000 -0.42	15.21	14.74	14.74	238,629
19 May 10	15.48000 -0.15	15.60	15.13	15.47	222,844
18 May 10	15.63000 +0.01	15.98	15.48	15.76	119,078
17 May 10	15.62000 -0.30	16.09	15.33	15.93	234,260
14 May 10	15.92000 -0.24	16.10	15.72	16.07	258,287
13 May 10	16.16000 +0.06	16.23	16.00	16.13	213,710
12 May 10	16.10000 +0.70	16.38	15.45	15.51	406,832
11 May 10	15.40000 +0.02	15.54	15.20	15.27	165,953
10 May 10	15.38000 +1.08	15.41	14.64	14.64	220,486
07 May 10	14.30000 -0.14	14.46	14.03	14.44	384,544
06 May 10	14.44000 -0.29	14.93	13.50	14.61	233,857
05 May 10	14.73000 +0.04	14.79	14.33	14.51	205,277
04 May 10	14.69000 -0.07	14.89	14.54	14.61	194,218
03 May 10	14.76000 -0.01	14.88	14.61	14.77	197,183
30 Apr 10	14.77000 -0.22	15.00	14.62	15.00	180,205
29 Apr 10	14.99000 +0.28	15.13	14.69	14.74	114,359
28 Apr 10	14.71000 +0.01	14.77	14.41	14.61	241,590
27 Apr 10	14.70000 -0.50	15.18	14.69	15.18	242,095
26 Apr 10	15.20000 -0.04	15.29	15.16	15.25	99,378
23 Apr 10	15.24000 -0.28	15.39	15.16	15.39	196,210
22 Apr 10	15.52000 +0.15	15.60	15.32	15.43	219,440
21 Apr 10	15.37000 +0.07	15.48	15.32	15.35	138,420
20 Apr 10	15.30000 +0.32	15.37	15.08	15.14	154,144
19 Apr 10	14.98000 +0.07	15.01	14.75	14.77	124,700
16 Apr 10	14.91000 +0.01	15.05	14.82	14.84	138,391
15 Apr 10	14.90000 -0.01	15.01	14.82	14.86	96,138
14 Apr 10	14.91000 +0.05	15.04	14.88	14.93	110,165
13 Apr 10	14.86000 -0.13	15.00	14.85	15.00	79,709
12 Apr 10	14.99000 +0.04	15.04	14.82	15.04	102,093
09 Apr 10	14.95000 +0.07	15.08	14.76	14.82	164,946
08 Apr 10	14.88000 -0.48	15.15	14.74	15.15	318,759
07 Apr 10	15.36000 -0.14	15.50	15.33	15.40	86,206
06 Apr 10	15.50000 +0.02	15.52	15.42	15.50	81,017
05 Apr 10	15.48000 +0.09	15.49	15.38	15.45	134,218
01 Apr 10	15.39000 +0.48	15.51	15.01	15.01	185,769
31 Mar 10	14.91000 +0.00	15.03	14.89	14.89	89,619
30 Mar 10	14.91000 +0.03	15.04	14.84	14.84	86,726
29 Mar 10	14.88000 -0.01	15.01	14.81	14.89	100,164
26 Mar 10	14.89000 -0.40	15.27	14.80	15.24	127,518
25 Mar 10	15.29000 +0.27	15.36	15.11	15.11	171,194
24 Mar 10	15.02000 +0.08	15.12	14.84	14.88	116,635
23 Mar 10	14.94000 +0.04	15.00	14.86	14.94	118,106
22 Mar 10	14.90000 +0.17	14.91	14.50	14.59	90,057
19 Mar 10	14.73000 -0.37	15.24	14.67	15.09	246,238
18 Mar 10	15.10000 +0.21	15.13	14.84	14.84	119,512
17 Mar 10	14.89000 +0.06	15.04	14.85	14.90	131,924
16 Mar 10	14.83000 +0.13	14.86	14.74	14.75	272,966
15 Mar 10	14.70000 -0.13	14.85	14.65	14.85	124,740
12 Mar 10	14.83000 +0.19	14.83	14.60	14.60	158,269
11 Mar 10	14.64000 -0.08	14.71	14.52	14.60	106,021
10 Mar 10	14.72000 -0.16	14.89	14.62	14.81	174,028
09 Mar 10	14.88000 +0.24	14.96	14.50	14.50	182,951
08 Mar 10	14.64000 -0.12	14.85	14.58	14.83	111,420
05 Mar 10	14.76000 -0.20	15.05	14.73	15.02	170,944
04 Mar 10	14.96000 +0.16	14.97	14.67	14.90	124,407
03 Mar 10	14.80000 -0.20	15.13	14.71	14.92	181,237
02 Mar 10	15.00000 +0.45	15.04	14.52	14.52	252,074
01 Mar 10	14.55000 +0.53	14.55	13.98	13.98	234,666
26 Feb 10	14.02000 -0.30	14.37	13.99	14.31	192,005
25 Feb 10	14.32000 +0.17	14.39	13.91	13.92	196,887
24 Feb 10	14.15000 +0.03	14.17	14.01	14.17	125,132
23 Feb 10	14.12000 -0.39	14.51	14.09	14.43	141,629
22 Feb 10	14.51000 -0.01	14.63	14.15	14.52	218,299
19 Feb 10	14.52000 +0.40	14.59	13.95	14.10	407,533
18 Feb 10	14.12000 +0.39	14.15	13.61	13.61	362,896
17 Feb 10	13.73000 -0.16	13.91	13.65	13.90	247,222
16 Feb 10	13.89000 +0.01	13.95	13.80	13.90	87,653
12 Feb 10	13.88000 -0.05	13.90	13.59	13.72	122,081
11 Feb 10	13.93000 +0.26	13.93	13.57	13.65	80,459
10 Feb 10	13.67000 +0.08	13.70	13.50	13.50	115,196
09 Feb 10	13.59000 +0.25	13.64	13.46	13.51	155,815
08 Feb 10	13.34000 -0.20	13.75	13.32	13.59	178,820
05 Feb 10	13.54000 +0.01	13.63	13.36	13.60	142,775
04 Feb 10	13.53000 -0.29	13.80	13.52	13.75	126,551
03 Feb 10	13.82000 -0.05	13.91	13.76	13.89	104,478
02 Feb 10	13.87000 +0.46	13.94	13.49	13.52	218,457
01 Feb 10	13.41000 +0.27	13.45	12.98	13.18	167,779
29 Jan 10	13.14000 -0.48	13.72	13.10	13.72	196,243
28 Jan 10	13.62000 -0.27	14.01	13.60	13.97	135,215
27 Jan 10	13.89000 +0.01	14.03	13.78	13.85	103,061
26 Jan 10	13.88000 -0.20	14.00	13.73	13.96	240,549
25 Jan 10	14.08000 +0.13	14.38	13.90	13.95	169,974
22 Jan 10	13.95000 +0.19	14.28	13.72	13.72	206,829
21 Jan 10	13.76000 -0.08	13.91	13.70	13.77	121,922
20 Jan 10	13.84000 -0.27	14.06	13.80	13.92	129,083
19 Jan 10	14.11000 +0.02	14.14	14.00	14.06	93,468
15 Jan 10	14.09000 -0.17	14.29	14.07	14.20	68,440
14 Jan 10	14.26000 +0.12	14.31	14.13	14.17	64,110
13 Jan 10	14.14000 +0.08	14.17	14.01	14.03	62,921
12 Jan 10	14.06000 -0.20	14.17	13.90	14.11	193,220
11 Jan 10	14.26000 +0.31	14.31	13.86	14.12	273,867
08 Jan 10	13.95000 -0.15	14.11	13.94	14.11	163,650
07 Jan 10	14.10000 -0.06	14.20	13.93	14.20	125,122
06 Jan 10	14.16000 +0.65	14.20	13.51	13.51	213,642
05 Jan 10	13.51000 +0.00	13.63	13.41	13.50	144,987
04 Jan 10	13.51000 -0.05	13.78	13.50	13.57	140,097
31 Dec 09	13.56000 +0.11	13.56	13.37	13.47	109,645
30 Dec 09	13.45000 -0.18	13.61	13.31	13.61	111,985
29 Dec 09	13.63000 +0.09	13.70	13.48	13.70	75,439
28 Dec 09	13.54000 +0.00	13.66	13.43	13.52	52,391