FUNDMANAGER.co.uk

Blackbaud

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	53.57000 +0.33	54.66	53.14	53.95	476,978
19 Oct 26	53.24000 +1.59	53.58	50.58	50.63	428,654
16 Oct 26	51.65000 +0.26	52.19	50.70	52.00	573,665
15 Oct 26	51.39000 +2.53	51.48	49.58	49.58	757,224
14 Oct 26	48.86000 +0.80	49.26	47.33	47.64	480,639
13 Oct 26	48.06000 +1.31	48.50	46.81	47.00	523,537
12 Oct 26	46.75000 +1.27	46.94	45.46	45.55	398,313
09 Oct 26	45.48000 +0.64	45.74	44.47	44.93	331,832
08 Oct 26	44.84000 +0.32	45.11	43.81	44.39	341,465
07 Oct 26	44.52000 +1.01	45.02	43.26	43.36	306,633
06 Oct 26	43.51000 +0.20	43.95	43.00	43.59	326,422
05 Oct 26	43.31000 +1.55	43.59	41.17	41.59	582,102
02 Oct 26	41.76000 -0.79	42.94	41.56	42.94	285,550
01 Oct 26	42.55000 +0.93	43.31	41.87	42.38	340,591
30 Sep 26	41.62000 +0.19	42.20	41.06	41.40	328,577
29 Sep 26	41.43000 -0.93	42.33	40.82	42.28	375,164
28 Sep 26	42.36000 -0.83	43.06	41.50	43.06	321,394
25 Sep 26	43.19000 -0.08	43.88	43.03	43.17	277,819
24 Sep 26	43.27000 +0.38	43.56	42.41	43.00	380,876
23 Sep 26	42.89000 +0.76	42.99	42.05	42.28	436,621
22 Sep 26	42.13000 -0.91	44.00	41.76	43.91	537,766
21 Sep 26	43.04000 +0.19	43.55	42.76	43.00	401,932
18 Sep 26	42.85000 -0.49	43.44	42.57	42.97	1,649,714
17 Sep 26	43.34000 -1.48	44.71	43.28	44.44	325,738
16 Sep 26	44.82000 -0.26	45.47	44.11	44.40	356,170
15 Sep 26	45.08000 -0.59	46.69	44.86	46.23	486,777
14 Sep 26	45.67000 +0.19	47.43	45.10	46.73	409,402
11 Sep 26	45.48000 +1.26	45.61	44.00	44.26	286,698
10 Sep 26	44.22000 +0.15	44.81	43.57	44.14	320,428
09 Sep 26	44.07000 -1.19	45.72	43.83	44.89	401,403
08 Sep 26	45.26000 -1.84	46.45	45.03	46.45	308,851
04 Sep 26	47.10000 -1.36	48.46	46.26	48.22	276,918
03 Sep 26	48.46000 +0.99	49.47	47.54	48.63	307,734
02 Sep 26	47.47000 -0.31	49.19	46.92	47.61	391,414
01 Sep 26	47.78000 -0.28	48.25	47.22	47.86	371,178
31 Aug 26	48.06000 -0.56	48.64	47.65	48.02	349,142
28 Aug 26	48.62000 +0.05	49.54	48.10	48.10	294,072
27 Aug 26	48.57000 +1.48	49.24	47.43	47.79	376,813
26 Aug 26	47.09000 -0.33	47.58	46.35	46.69	323,293
25 Aug 26	47.42000 -0.65	48.04	46.10	47.19	315,129
24 Aug 26	48.07000 +0.55	48.67	47.49	47.72	394,138
21 Aug 26	47.52000 +1.07	48.25	45.86	46.45	340,468
20 Aug 26	46.45000 +0.29	47.27	46.00	46.07	538,676
19 Aug 26	46.16000 +1.80	46.76	44.54	44.54	453,727
18 Aug 26	44.36000 +0.97	45.43	43.42	44.19	391,980
17 Aug 26	43.39000 -1.86	45.02	43.13	44.57	547,918
14 Aug 26	45.25000 -0.96	46.75	45.16	46.75	401,860
13 Aug 26	46.21000 +1.54	46.44	43.97	44.42	464,690
12 Aug 26	44.67000 -0.78	45.22	43.55	44.70	484,886
11 Aug 26	45.45000 -0.51	46.71	44.84	45.20	405,237
10 Aug 26	45.96000 +0.09	46.91	44.10	45.03	721,234
07 Aug 26	45.87000 -0.49	47.77	45.48	46.31	486,542
06 Aug 26	46.36000 +0.47	46.61	44.60	45.69	615,096
05 Aug 26	45.89000 +0.39	46.19	45.04	45.57	673,190
04 Aug 26	45.50000 +1.13	45.65	42.63	42.63	565,009
03 Aug 26	44.37000 +1.57	46.04	43.92	44.24	784,370
31 Jul 26	42.80000 +2.72	43.13	38.74	39.27	919,170
30 Jul 26	40.08000 -2.10	42.76	39.20	42.11	1,081,514
29 Jul 26	42.18000 +6.25	44.34	36.61	36.97	1,782,142
28 Jul 26	35.93000 +1.38	36.53	34.87	35.00	1,175,619
27 Jul 26	34.55000 +1.84	35.59	33.03	33.03	786,658
24 Jul 26	32.71000 +1.46	33.25	31.27	31.75	630,625
23 Jul 26	31.25000 +0.33	32.17	30.87	30.97	652,307
22 Jul 26	30.92000 -0.61	31.70	30.19	31.58	664,814
21 Jul 26	31.53000 -1.15	32.77	31.09	31.47	493,985
20 Jul 26	32.68000 +0.28	32.90	31.20	32.07	567,059
17 Jul 26	32.40000 -0.63	33.77	31.76	32.66	836,509
16 Jul 26	33.03000 +1.48	33.97	31.61	32.22	717,443
15 Jul 26	31.55000 +1.65	32.04	30.33	30.33	528,980
14 Jul 26	29.90000 -1.13	30.22	29.45	30.03	482,032
13 Jul 26	31.03000 +1.44	31.49	30.20	30.31	454,593
10 Jul 26	29.59000 +0.35	30.11	28.80	29.29	479,731
09 Jul 26	29.24000 +0.61	29.26	27.10	27.51	629,264
08 Jul 26	28.63000 -1.51	30.23	28.56	29.82	596,343
07 Jul 26	30.14000 +0.87	30.92	30.02	30.15	520,814
06 Jul 26	29.27000 -0.82	29.82	28.77	29.50	522,392
02 Jul 26	30.09000 -0.01	31.30	30.02	30.13	613,784
01 Jul 26	30.10000 +0.48	31.27	30.05	30.05	700,824
30 Jun 26	29.62000 +0.25	29.82	28.70	28.97	788,354
29 Jun 26	29.37000 +0.14	29.93	28.67	29.76	790,934
26 Jun 26	29.23000 +2.65	29.45	26.57	26.57	1,292,211
25 Jun 26	26.58000 -1.03	28.16	26.54	27.18	612,760
24 Jun 26	27.61000 +0.64	28.38	26.44	26.82	693,532
23 Jun 26	26.97000 +0.43	27.84	26.57	27.07	656,317
22 Jun 26	26.54000 -0.50	26.92	25.58	26.38	1,266,409
18 Jun 26	27.04000 +0.27	27.39	26.14	26.57	6,820,840
17 Jun 26	26.77000 -1.24	28.30	26.52	27.48	768,207
16 Jun 26	28.01000 +0.40	28.52	27.34	27.34	507,100
15 Jun 26	27.61000 -0.29	28.50	27.18	28.01	512,166
12 Jun 26	27.90000 +0.54	28.08	26.59	27.22	596,719
11 Jun 26	27.36000 -0.98	27.95	26.84	27.81	665,940
10 Jun 26	28.34000 +0.48	28.82	27.19	27.44	606,093
09 Jun 26	27.86000 +0.20	27.98	26.66	27.24	836,478
08 Jun 26	27.66000 -0.65	28.40	27.25	28.40	747,225
05 Jun 26	28.31000 -0.06	29.22	27.54	28.56	537,765
04 Jun 26	28.37000 +0.26	29.66	28.33	29.33	755,741
03 Jun 26	28.11000 -2.30	29.84	27.60	29.84	773,830
02 Jun 26	30.41000 -2.33	32.23	29.20	32.23	757,156
01 Jun 26	32.74000 +2.05	32.93	30.94	31.31	931,478
29 May 26	30.69000 +0.29	31.36	30.29	30.62	1,372,895
28 May 26	30.40000 +0.36	31.00	29.82	30.53	637,062
27 May 26	30.04000 +0.35	30.61	29.40	29.68	614,923
26 May 26	29.69000 +0.12	29.90	28.88	29.21	576,752
22 May 26	29.57000 -0.05	30.74	29.42	29.70	570,579
21 May 26	29.62000 -1.44	30.68	29.33	30.53	582,949
20 May 26	31.06000 -0.38	31.47	29.71	30.76	595,451
19 May 26	31.44000 -0.56	33.08	31.06	32.76	700,374
18 May 26	32.00000 +1.15	32.48	30.60	30.80	1,056,956
15 May 26	30.85000 -0.36	32.33	30.69	31.70	685,646
14 May 26	31.21000 -0.13	31.75	30.85	31.55	580,337
13 May 26	31.34000 -1.14	32.00	30.97	32.00	545,663
12 May 26	32.48000 -1.88	34.85	32.20	34.78	631,457
11 May 26	34.36000 -3.14	37.26	33.98	36.99	592,662
08 May 26	37.50000 -0.31	38.07	35.97	37.29	512,342
07 May 26	37.81000 +2.49	38.17	36.06	36.06	796,463
06 May 26	35.32000 -1.43	36.38	34.50	36.32	738,147
05 May 26	36.75000 -0.84	37.74	36.47	37.48	547,510
04 May 26	37.59000 +0.05	39.19	37.04	37.54	490,488
01 May 26	37.54000 +0.37	39.72	37.01	37.90	571,823
30 Apr 26	37.17000 -1.87	39.59	36.31	39.57	863,959
29 Apr 26	39.04000 +1.53	40.15	36.79	38.00	953,493
28 Apr 26	37.51000 +0.32	38.47	36.96	36.96	634,502
27 Apr 26	37.19000 -0.30	37.74	36.48	37.49	588,115
24 Apr 26	37.49000 +1.30	37.58	35.85	36.19	476,032
23 Apr 26	36.19000 -3.06	39.31	35.35	39.31	570,509
22 Apr 26	39.25000 +0.63	40.04	37.98	38.83	567,085
21 Apr 26	38.62000 -0.46	40.00	38.40	39.20	455,782
20 Apr 26	39.08000 +0.32	39.60	38.50	38.63	494,287
17 Apr 26	38.76000 +0.25	39.59	38.48	39.48	388,084
16 Apr 26	38.51000 +0.55	39.05	37.87	38.63	442,829
15 Apr 26	37.96000 +2.08	38.66	36.00	36.36	629,930
14 Apr 26	35.88000 -0.28	37.08	35.56	36.46	467,894
13 Apr 26	36.16000 +1.89	36.22	33.95	34.30	787,698
10 Apr 26	34.27000 -1.89	36.15	34.07	35.98	582,591
09 Apr 26	36.16000 -1.13	36.88	35.60	36.79	598,618
08 Apr 26	37.29000 -1.44	40.60	37.02	39.71	548,795
07 Apr 26	38.73000 -0.14	39.87	38.10	38.72	455,766
06 Apr 26	38.87000 +0.84	38.94	37.26	37.83	609,321
02 Apr 26	38.03000 +0.48	38.18	36.10	37.29	608,995
01 Apr 26	37.55000 -1.06	39.00	37.33	38.85	498,492
31 Mar 26	38.61000 +0.73	39.12	37.75	38.33	636,359
30 Mar 26	37.88000 +0.18	38.60	37.63	37.90	602,461
27 Mar 26	37.70000 -1.64	38.94	37.43	38.91	621,944
26 Mar 26	39.34000 -0.01	40.04	38.90	39.08	827,669
25 Mar 26	39.35500 -1.48	41.69	38.77	41.59	734,897
24 Mar 26	40.83000 -2.69	42.97	40.17	42.96	687,097
23 Mar 26	43.52000 -0.62	45.30	42.81	45.00	551,028
20 Mar 26	44.14000 -0.15	44.40	43.27	44.10	912,970
19 Mar 26	44.29000 +0.21	45.42	43.78	44.06	502,384
18 Mar 26	44.08000 +0.14	44.60	43.33	43.64	479,560
17 Mar 26	43.94000 +0.44	44.96	43.50	43.50	344,166
16 Mar 26	43.50000 -0.53	44.55	43.15	44.35	410,620
13 Mar 26	44.03000 -0.63	45.72	43.30	44.79	323,300
12 Mar 26	44.66000 -0.35	46.04	44.47	44.70	445,346
11 Mar 26	45.01000 -0.35	46.26	44.73	45.39	645,961
10 Mar 26	45.36000 -1.80	46.95	44.54	46.95	442,735
09 Mar 26	47.16000 -1.00	47.96	46.22	47.70	476,989
06 Mar 26	48.16000 -1.14	49.32	47.57	49.19	515,495
05 Mar 26	49.30000 -0.47	50.57	49.05	49.17	464,328
04 Mar 26	49.76500 -0.58	50.59	49.09	50.20	352,257
03 Mar 26	50.35000 +1.39	50.76	47.95	48.46	523,876
02 Mar 26	48.96000 +0.42	49.71	47.78	47.78	710,179
27 Feb 26	48.54000 -0.29	48.89	47.39	47.88	566,628
26 Feb 26	48.83000 +0.99	49.49	47.71	48.08	578,457
25 Feb 26	47.84000 +0.63	48.01	46.48	47.21	415,599
24 Feb 26	47.21000 +0.94	48.28	46.03	46.14	551,517
23 Feb 26	46.27000 -2.86	48.68	45.95	48.66	545,291
20 Feb 26	49.13000 -0.19	50.18	48.50	49.08	885,166
19 Feb 26	49.32000 -0.19	49.75	48.00	49.20	510,375
18 Feb 26	49.51000 +2.17	50.32	46.68	47.36	794,419
17 Feb 26	47.34000 -1.74	49.91	46.77	48.89	634,443
13 Feb 26	49.08000 +1.37	50.28	48.09	48.09	512,409
12 Feb 26	47.71000 -2.66	50.37	47.33	49.81	611,580
11 Feb 26	50.37000 +2.69	50.43	46.34	47.19	853,677
10 Feb 26	47.68000 -0.57	53.25	45.71	51.50	1,152,815
09 Feb 26	48.25000 +0.77	48.72	46.03	47.02	808,761
06 Feb 26	47.48000 +1.19	48.00	45.81	46.91	551,620
05 Feb 26	46.29000 -1.56	48.75	46.02	48.15	466,948
04 Feb 26	47.85000 -0.70	49.65	46.71	48.05	555,014
03 Feb 26	48.55000 -3.81	52.16	47.89	51.90	652,327
02 Feb 26	52.36000 -1.34	55.53	52.00	53.94	731,003
30 Jan 26	53.70000 +0.39	54.27	52.39	53.30	350,011
29 Jan 26	53.31000 -1.56	54.63	52.21	54.63	359,182
28 Jan 26	54.87000 +0.14	55.74	54.68	54.68	246,586
27 Jan 26	54.73000 -2.09	56.56	53.74	56.55	318,391
26 Jan 26	56.82000 +0.48	57.59	56.18	56.18	235,687
23 Jan 26	56.34000 +0.34	56.87	55.60	55.73	326,261
22 Jan 26	56.00000 +0.79	57.05	55.06	55.45	369,490
21 Jan 26	55.21000 +1.33	55.42	53.66	54.20	409,496
20 Jan 26	53.88000 -1.60	55.38	53.80	54.61	294,540
16 Jan 26	55.48000 -1.45	57.20	54.83	56.79	387,329
15 Jan 26	56.93000 -2.45	59.87	56.79	59.39	336,088
14 Jan 26	59.38000 -1.40	61.10	59.15	60.53	250,190
13 Jan 26	60.78000 -1.13	63.00	60.40	62.14	214,569
12 Jan 26	61.91000 -0.30	62.87	61.57	61.78	262,325
09 Jan 26	62.21000 +0.37	62.49	60.76	61.77	216,390
08 Jan 26	61.84000 +0.18	62.50	61.13	61.60	337,756
07 Jan 26	61.66000 +1.35	61.75	60.34	60.64	320,776
06 Jan 26	60.31000 -0.75	61.31	59.83	60.66	331,738
05 Jan 26	61.06000 +1.54	61.83	58.30	59.48	364,167
02 Jan 26	59.52000 -3.80	63.54	59.34	63.21	377,302
31 Dec 25	63.32000 -0.20	63.63	62.71	63.63	205,907
30 Dec 25	63.52000 -0.78	64.46	63.36	64.07	180,174
29 Dec 25	64.30000 +0.09	64.64	63.81	64.00	232,053
26 Dec 25	64.21000 +0.85	64.31	63.09	63.31	170,339
24 Dec 25	63.36000 -0.05	63.94	63.23	63.35	148,924
23 Dec 25	63.41000 -0.06	63.60	62.57	63.23	204,034
22 Dec 25	63.47000 -0.16	64.35	62.72	63.25	265,748
19 Dec 25	63.63000 -0.39	64.40	63.45	63.76	828,120
18 Dec 25	64.02000 +0.52	64.48	63.06	63.79	282,582
17 Dec 25	63.50000 +0.63	64.84	62.54	62.77	273,681
16 Dec 25	62.87000 +1.13	62.93	60.20	61.82	320,494
15 Dec 25	61.74000 -1.16	62.90	60.99	62.90	344,449
12 Dec 25	62.90000 +0.53	63.59	61.50	62.63	288,151
11 Dec 25	62.37000 +0.04	63.38	62.01	62.33	323,917
10 Dec 25	62.33000 +0.97	62.60	60.62	61.16	416,253
09 Dec 25	61.36000 +0.27	62.30	60.74	61.18	358,448
08 Dec 25	61.09000 -2.60	64.00	60.81	63.54	466,168
05 Dec 25	63.69000 +0.72	64.79	62.73	62.97	311,701
04 Dec 25	62.97000 +1.28	63.30	61.58	61.69	365,607
03 Dec 25	61.69000 +1.36	62.29	59.87	60.06	438,132
02 Dec 25	60.33000 +2.94	60.87	58.74	59.16	430,470
01 Dec 25	57.39000 +1.01	57.72	55.88	56.27	337,697
28 Nov 25	56.38000 -0.48	57.39	56.10	56.94	217,309
26 Nov 25	56.86000 +0.45	57.08	55.83	56.17	275,934
25 Nov 25	56.41000 +1.53	56.62	54.84	54.97	304,446
24 Nov 25	54.88000 -1.61	56.53	54.56	56.28	450,852
21 Nov 25	56.49000 +0.33	57.52	55.83	56.77	420,391
20 Nov 25	56.16000 -1.13	58.00	56.09	57.97	291,536
19 Nov 25	57.29000 -0.53	57.63	56.76	57.50	287,131
18 Nov 25	57.82000 +0.04	58.49	56.69	57.71	389,296
17 Nov 25	57.78000 -3.50	61.38	57.75	60.94	280,842
14 Nov 25	61.28000 +1.00	61.45	59.49	60.22	324,267
13 Nov 25	60.28000 +0.68	61.41	59.05	59.54	374,843
12 Nov 25	59.60000 +0.82	60.17	58.06	58.68	582,848
11 Nov 25	58.78000 +0.03	59.59	58.02	58.75	311,440
10 Nov 25	58.75000 +1.39	59.13	57.42	57.72	262,252
07 Nov 25	57.36000 +0.36	57.57	56.22	56.95	395,341
06 Nov 25	57.00000 -2.58	59.71	56.84	59.71	874,493
05 Nov 25	59.58000 -2.48	63.35	58.75	62.18	496,120
04 Nov 25	62.06000 -1.82	63.81	61.90	63.81	296,974
03 Nov 25	63.88000 -0.16	64.28	62.67	64.25	404,870
31 Oct 25	64.04000 -1.88	65.53	62.69	65.29	389,210
30 Oct 25	65.92000 -2.03	68.50	65.82	67.51	442,888
29 Oct 25	67.95000 +3.80	70.71	66.25	67.34	573,035
28 Oct 25	64.15000 -0.31	64.69	63.78	64.50	278,143
27 Oct 25	64.46000 -0.72	65.46	64.28	65.25	156,771
24 Oct 25	65.18000 +0.47	65.62	64.32	64.98	167,493
23 Oct 25	64.71000 +0.23	64.71	63.79	64.31	139,072
22 Oct 25	64.48000 -0.76	66.11	64.39	65.19	235,552
21 Oct 25	65.24000 +0.88	65.62	64.12	64.27	134,224
20 Oct 25	64.36000 +1.32	64.54	63.17	63.24	169,891
17 Oct 25	63.04000 +0.60	63.65	62.19	62.44	194,676
16 Oct 25	62.44000 -1.00	64.00	62.04	63.23	211,012
15 Oct 25	63.44000 -0.37	65.03	62.95	63.99	221,329
14 Oct 25	63.81000 +0.19	64.10	62.67	63.13	259,850
13 Oct 25	63.62000 +0.23	64.53	62.60	63.50	239,517
10 Oct 25	63.39000 +0.74	64.15	62.32	62.95	264,879
09 Oct 25	62.65000 -0.40	62.89	61.94	62.89	395,721
08 Oct 25	63.05000 +0.30	63.10	61.31	62.50	198,017
07 Oct 25	62.75000 -0.48	64.47	62.50	63.42	214,918
06 Oct 25	63.23000 +0.19	63.34	61.99	63.34	221,735
03 Oct 25	63.04000 -0.07	63.69	62.87	63.18	202,489
02 Oct 25	63.11000 -1.45	64.76	62.98	64.36	187,372
01 Oct 25	64.56000 +0.25	64.89	63.69	64.04	349,601
30 Sep 25	64.31000 +1.12	64.43	63.03	63.19	336,772
29 Sep 25	63.19000 -0.98	64.44	62.37	64.37	367,723
26 Sep 25	64.17000 +0.65	64.17	63.37	63.48	425,855
25 Sep 25	63.52000 -1.38	65.14	63.44	64.80	255,921
24 Sep 25	64.90000 -1.12	67.10	64.89	66.16	230,548
23 Sep 25	66.02000 -0.70	67.24	65.75	66.80	428,043
22 Sep 25	66.72000 +0.21	67.16	65.95	66.25	436,634
19 Sep 25	66.51000 -1.80	69.05	65.96	68.01	1,071,994
18 Sep 25	68.31000 -0.82	69.73	67.82	69.36	439,605
17 Sep 25	69.13000 +0.91	70.03	68.47	68.47	579,271
16 Sep 25	68.22000 -1.41	69.85	68.06	69.66	235,533
15 Sep 25	69.63000 +0.03	70.13	69.45	69.88	303,791
12 Sep 25	69.60000 -0.57	70.34	69.26	70.25	261,981
11 Sep 25	70.17000 +1.59	70.19	68.44	68.93	423,523
10 Sep 25	68.58000 +0.02	68.76	66.50	68.36	330,184
09 Sep 25	68.56000 +0.69	68.74	67.13	68.00	269,466
08 Sep 25	67.87000 +1.27	67.98	66.03	66.79	299,821
05 Sep 25	66.60000 +0.25	67.71	65.74	66.46	260,626
04 Sep 25	66.35000 -0.21	66.46	65.64	66.24	236,423
03 Sep 25	66.56000 +0.77	66.62	64.90	65.43	252,797
02 Sep 25	65.79000 -0.92	67.79	65.71	65.94	206,368
29 Aug 25	66.71000 +0.55	67.46	66.19	66.35	208,446
28 Aug 25	66.16000 -0.39	67.00	65.72	66.56	197,351
27 Aug 25	66.55000 +1.39	66.75	65.31	65.35	271,130
26 Aug 25	65.16000 -0.06	66.00	64.89	65.06	355,439
25 Aug 25	65.22000 -1.24	66.38	65.07	66.36	163,295
22 Aug 25	66.46000 +1.35	66.92	64.98	65.47	288,766
21 Aug 25	65.11000 +0.55	65.25	64.14	64.30	180,042
20 Aug 25	64.56000 +0.09	64.78	63.77	64.23	236,809
19 Aug 25	64.47000 +0.16	65.42	63.79	64.60	244,953
18 Aug 25	64.31000 +1.03	64.35	62.53	63.35	469,070
15 Aug 25	63.28000 +0.74	63.62	62.74	62.77	330,341
14 Aug 25	62.54000 -0.64	63.17	61.75	62.73	310,981
13 Aug 25	63.18000 +1.80	63.37	61.56	61.61	311,296
12 Aug 25	61.38000 +0.03	61.79	59.86	61.52	423,801
11 Aug 25	61.35000 -2.74	64.31	61.02	63.92	258,598
08 Aug 25	64.09000 +0.22	65.03	63.65	64.06	463,670
07 Aug 25	63.87000 -1.35	66.00	63.04	65.68	411,424
06 Aug 25	65.22000 +2.10	65.50	63.22	63.27	610,677
05 Aug 25	63.12000 -1.66	65.09	62.78	65.09	537,044
04 Aug 25	64.78000 -0.50	65.89	63.76	65.47	432,553
01 Aug 25	65.28000 -2.14	67.46	65.21	67.35	465,430
31 Jul 25	67.42000 -4.19	70.94	67.33	70.55	837,578
30 Jul 25	71.61000 +7.11	74.88	70.22	71.00	721,984
29 Jul 25	64.50000 +0.44	64.82	63.72	64.53	312,315
28 Jul 25	64.06000 -1.34	65.57	63.94	65.34	312,567
25 Jul 25	65.40000 +0.15	65.69	65.06	65.40	168,022
24 Jul 25	65.25000 -0.58	65.89	64.85	65.53	188,498
23 Jul 25	65.83000 +0.80	66.01	64.04	65.04	157,421
22 Jul 25	65.03000 +0.85	65.26	64.35	64.53	205,566
21 Jul 25	64.18000 +0.10	64.68	63.98	64.00	220,121
18 Jul 25	64.08000 +0.12	64.94	63.70	64.49	188,412
17 Jul 25	63.96000 +0.42	64.50	63.32	63.55	230,771
16 Jul 25	63.54000 +0.97	64.22	62.75	62.75	218,147
15 Jul 25	62.57000 -1.23	64.30	62.21	63.77	289,225
14 Jul 25	63.80000 +0.17	64.49	63.36	63.41	276,441
11 Jul 25	63.63000 -2.20	65.36	63.45	65.36	175,498
10 Jul 25	65.83000 -0.33	66.15	65.11	65.81	202,976
09 Jul 25	66.16000 +0.16	66.25	64.93	66.00	151,872
08 Jul 25	66.00000 +0.74	66.98	62.71	65.25	244,023
07 Jul 25	65.26000 -0.49	65.73	64.63	65.32	188,200
03 Jul 25	65.75000 +0.81	65.75	64.96	64.96	155,784
02 Jul 25	64.94000 -0.78	65.92	64.72	65.47	261,471
01 Jul 25	65.72000 +1.51	66.71	63.40	63.86	332,328
30 Jun 25	64.21000 +0.14	64.65	63.47	64.38	199,258
27 Jun 25	64.07000 -0.18	64.42	63.26	64.30	503,416
26 Jun 25	64.25000 +0.23	64.93	63.65	64.39	166,105
25 Jun 25	64.02000 -0.40	65.32	63.88	64.45	284,477
24 Jun 25	64.42000 -0.13	66.66	63.63	64.75	427,565
23 Jun 25	64.55000 +3.05	64.83	61.59	61.59	474,732
20 Jun 25	61.50000 +1.47	61.62	59.94	60.19	710,144
18 Jun 25	60.03000 -0.81	61.34	59.85	60.80	536,294
17 Jun 25	60.84000 -1.30	61.79	60.75	61.58	422,241
16 Jun 25	62.14000 +1.54	62.50	60.42	60.97	304,012
13 Jun 25	60.60000 -0.69	61.24	60.21	60.63	229,799
12 Jun 25	61.29000 -0.65	62.49	61.10	61.96	246,949
11 Jun 25	61.94000 -1.38	63.37	61.71	63.32	219,242
10 Jun 25	63.32000 +0.63	63.53	62.62	62.95	198,179
09 Jun 25	62.69000 -1.13	63.96	62.48	63.90	235,342
06 Jun 25	63.82000 +0.37	64.39	63.40	63.93	173,914
05 Jun 25	63.45000 +0.12	63.58	62.79	63.25	191,592
04 Jun 25	63.33000 -0.63	64.39	63.31	64.28	174,972
03 Jun 25	63.96000 +1.73	64.03	61.78	62.14	196,903
02 Jun 25	62.23000 +0.00	62.41	61.39	61.94	263,969
30 May 25	62.23000 +0.70	62.45	61.17	61.47	433,882
29 May 25	61.53000 +0.11	61.61	60.75	61.46	170,675
28 May 25	61.42000 -0.79	62.44	61.42	62.14	279,151
27 May 25	62.21000 +1.09	62.26	61.40	61.78	227,164
23 May 25	61.11500 -0.56	61.35	60.65	60.85	137,842
22 May 25	61.68000 -0.44	62.40	61.49	62.18	152,473
21 May 25	62.12000 -1.64	63.43	62.07	63.12	224,936
20 May 25	63.76000 -0.09	63.84	62.97	63.61	210,344
19 May 25	63.85000 -0.61	64.36	63.51	63.70	176,024
16 May 25	64.46500 +0.64	64.58	63.52	63.84	252,001
15 May 25	63.82000 +0.66	63.96	62.83	63.20	192,272
14 May 25	63.16000 -0.50	63.35	62.71	63.35	211,675
13 May 25	63.66000 -0.89	64.89	63.60	64.71	229,298
12 May 25	64.55000 +1.17	65.22	63.97	64.66	269,905
09 May 25	63.38000 -0.77	64.66	63.13	64.20	269,339
08 May 25	64.15000 +1.31	64.23	62.83	63.47	242,624
07 May 25	62.84000 +0.63	63.15	62.26	62.58	258,270
06 May 25	62.21000 -0.33	62.99	61.63	62.11	281,405
05 May 25	62.54000 +1.14	63.50	61.23	61.23	515,129
02 May 25	61.40000 +0.31	61.82	60.64	61.42	386,244
01 May 25	61.09000 +0.55	62.04	60.25	60.57	700,572
30 Apr 25	60.54000 -3.52	65.54	60.44	64.93	551,663
29 Apr 25	64.06000 +0.21	64.42	63.54	63.62	293,335
28 Apr 25	63.85000 +0.08	64.76	63.16	63.54	234,436
25 Apr 25	63.77000 +0.34	63.81	62.70	63.11	235,766
24 Apr 25	63.43000 +1.28	63.50	62.07	62.45	229,175
23 Apr 25	62.15000 +0.72	63.20	61.85	61.85	250,317
22 Apr 25	61.43000 +0.68	61.89	60.13	61.26	226,486
21 Apr 25	60.75000 -1.27	61.53	60.19	61.53	234,654
17 Apr 25	62.02000 +0.64	62.15	60.40	61.35	244,876
16 Apr 25	61.38000 -0.17	61.55	60.65	61.49	250,735
15 Apr 25	61.55000 +0.33	62.58	61.31	61.45	267,824
14 Apr 25	61.22000 +0.09	62.13	60.36	62.04	472,612
11 Apr 25	61.13000 +0.93	61.33	59.21	60.28	250,195
10 Apr 25	60.20000 -1.84	61.30	59.04	60.95	409,810
09 Apr 25	62.04000 +3.00	62.21	58.05	58.96	475,744
08 Apr 25	59.04000 -1.56	62.70	58.52	61.05	331,602
07 Apr 25	60.60000 -1.60	62.91	59.70	59.78	396,466
04 Apr 25	62.20000 -1.45	62.77	61.17	62.49	423,854
03 Apr 25	63.65000 -0.17	64.15	61.99	62.49	295,044
02 Apr 25	63.82000 +0.34	63.88	62.14	62.95	338,712
01 Apr 25	63.48000 +1.43	63.63	61.98	62.05	315,795
31 Mar 25	62.05000 -0.06	62.63	61.20	61.90	413,205
28 Mar 25	62.11000 -0.21	62.47	61.39	62.47	262,524
27 Mar 25	62.32000 +0.01	62.79	61.55	62.21	294,020
26 Mar 25	62.31000 +0.18	62.82	61.66	62.14	218,464
25 Mar 25	62.13000 +0.23	62.96	61.74	62.20	465,845
24 Mar 25	61.90000 -1.23	63.99	61.23	63.99	519,224
21 Mar 25	63.13000 -0.80	64.38	62.76	63.14	1,238,589
20 Mar 25	63.93000 -0.70	65.13	63.82	64.26	443,797
19 Mar 25	64.63000 +0.74	64.82	63.98	64.33	465,847
18 Mar 25	63.89000 -0.62	64.98	63.63	64.29	442,047
17 Mar 25	64.51000 +1.06	64.90	63.38	63.40	453,806
14 Mar 25	63.45000 +0.15	64.25	62.99	63.54	422,841
13 Mar 25	63.30000 -1.40	64.84	63.14	64.68	500,581
12 Mar 25	64.70000 -2.33	68.00	64.43	68.00	516,698
11 Mar 25	67.03000 +0.45	69.52	66.45	66.76	512,436
10 Mar 25	66.58000 +0.85	67.45	65.04	65.04	517,665
07 Mar 25	65.73000 +1.08	65.80	64.22	64.51	305,404
06 Mar 25	64.65000 -0.36	65.83	64.19	64.65	400,273
05 Mar 25	65.01000 +0.96	65.08	63.69	64.10	269,490
04 Mar 25	64.05000 -1.26	65.21	63.87	64.85	443,124
03 Mar 25	65.31000 -0.79	66.75	65.24	66.07	448,300
28 Feb 25	66.10000 +0.97	66.32	65.13	65.55	388,540
27 Feb 25	65.13000 -0.77	67.18	64.94	65.75	368,606
26 Feb 25	65.90000 -0.96	67.09	65.76	66.15	300,767
25 Feb 25	66.86000 -2.04	69.07	66.83	68.27	382,982
24 Feb 25	68.90000 +0.66	69.18	67.56	68.34	338,641
21 Feb 25	68.24000 +2.02	68.35	66.24	66.73	320,736
20 Feb 25	66.22000 -2.30	68.65	66.07	68.50	352,014
19 Feb 25	68.52000 -2.44	70.56	68.12	70.25	341,595
18 Feb 25	70.96000 -8.92	75.83	69.70	75.61	427,471
14 Feb 25	79.88000 -0.91	81.39	79.71	81.00	128,899
13 Feb 25	80.79000 +1.71	80.91	77.50	79.70	152,427
12 Feb 25	79.08000 -0.52	79.83	78.13	78.86	133,389
11 Feb 25	79.60000 -0.16	80.11	77.94	79.42	144,965
10 Feb 25	79.76000 +1.70	79.96	78.06	78.18	140,791
07 Feb 25	78.06000 -0.65	79.63	77.91	78.86	107,582
06 Feb 25	78.71000 -0.12	79.07	78.01	79.02	140,210
05 Feb 25	78.83000 +0.06	80.00	78.47	79.09	239,203
04 Feb 25	78.77000 +2.29	78.94	76.48	76.48	165,179
03 Feb 25	76.48000 -0.67	76.66	75.09	75.97	277,003
31 Jan 25	77.15000 +0.31	77.86	76.77	76.77	251,587
30 Jan 25	76.84000 +0.07	78.32	76.73	77.47	84,277
29 Jan 25	76.77000 -0.67	77.35	76.24	77.35	120,796
28 Jan 25	77.44000 -0.65	78.99	77.36	77.84	213,672
27 Jan 25	78.09000 +1.83	78.77	76.00	76.00	138,666
24 Jan 25	76.26000 +0.01	76.43	75.74	75.83	130,877
23 Jan 25	76.25000 -0.98	77.10	76.03	76.79	159,089
22 Jan 25	77.23000 -1.13	78.36	77.07	78.09	325,659
21 Jan 25	78.36000 +0.29	79.25	78.11	78.33	123,062
17 Jan 25	78.07000 +0.67	78.37	77.35	78.37	117,755
16 Jan 25	77.40000 +0.90	77.67	75.97	76.70	143,086
15 Jan 25	76.50000 +1.40	77.05	75.76	76.35	116,605
14 Jan 25	75.10000 +0.23	75.66	74.60	74.73	160,640
13 Jan 25	74.87000 +0.26	75.03	73.78	73.87	122,099
10 Jan 25	74.61000 -0.81	74.93	73.74	74.08	136,758
08 Jan 25	75.42000 +0.24	75.47	74.10	75.11	119,139
07 Jan 25	75.18000 -0.03	75.44	74.40	75.41	170,294
06 Jan 25	75.21000 +0.80	75.29	73.95	74.44	196,080
03 Jan 25	74.41000 +0.69	74.68	73.40	74.16	161,902
02 Jan 25	73.72000 -0.20	74.90	73.02	74.90	126,433
31 Dec 24	73.92000 +0.12	74.27	73.34	74.21	146,270
30 Dec 24	73.80000 -1.13	74.83	73.62	74.57	65,756
27 Dec 24	74.93000 -1.35	76.29	74.58	75.94	99,573
26 Dec 24	76.28000 +0.16	76.57	75.42	75.93	72,732
24 Dec 24	76.12000 +0.41	76.17	75.55	76.00	49,025
23 Dec 24	75.71000 -0.60	76.20	75.06	75.90	160,244
20 Dec 24	76.31000 +0.12	76.94	75.60	75.60	667,881
19 Dec 24	76.19000 +0.59	77.46	75.91	76.42	159,599
18 Dec 24	75.60000 -2.08	78.84	75.04	78.09	267,611
17 Dec 24	77.68000 -0.70	78.18	76.86	78.18	290,195
16 Dec 24	78.38000 -0.08	80.50	78.03	78.57	389,400
13 Dec 24	78.46000 -1.80	79.91	78.31	79.30	145,304
12 Dec 24	80.26000 -0.89	81.63	80.08	80.96	148,097
11 Dec 24	81.15000 +0.92	81.97	80.22	80.66	147,308
10 Dec 24	80.23000 +2.10	80.43	77.12	78.04	154,919
09 Dec 24	78.13000 -1.80	80.50	78.10	80.14	191,615
06 Dec 24	79.93000 -0.87	81.73	79.81	81.53	209,833
05 Dec 24	80.80000 -2.09	83.20	80.71	83.04	189,320
04 Dec 24	82.89000 +0.22	84.04	82.78	83.23	258,997
03 Dec 24	82.67000 -0.56	83.56	81.77	83.01	256,893
02 Dec 24	83.23000 -0.71	84.57	83.09	84.57	167,584
29 Nov 24	83.94000 -0.29	84.83	83.52	84.81	95,978
27 Nov 24	84.23000 -2.18	86.77	84.01	86.77	133,882
26 Nov 24	86.41000 -1.06	87.62	86.07	87.20	225,099
25 Nov 24	87.47000 +0.49	88.95	87.24	87.37	354,879
22 Nov 24	86.98000 +1.61	87.11	85.14	85.23	268,003
21 Nov 24	85.37000 +2.35	86.01	82.49	83.02	261,287
20 Nov 24	83.02000 -0.48	83.40	82.22	83.40	200,388
19 Nov 24	83.50000 +1.16	83.63	81.72	81.72	243,597
18 Nov 24	82.34000 +1.34	82.94	80.14	80.76	270,491
15 Nov 24	81.00000 -3.00	84.29	79.26	84.29	248,718
14 Nov 24	84.00000 -2.60	86.41	83.57	86.41	275,150
13 Nov 24	86.60000 +0.85	87.12	84.60	86.41	300,686
12 Nov 24	85.75000 -0.88	87.08	85.33	86.61	303,490
11 Nov 24	86.63000 +2.65	86.91	84.22	84.34	249,683
08 Nov 24	83.98000 +0.50	85.16	82.92	83.98	221,599
07 Nov 24	83.48000 +0.02	84.10	82.28	83.23	310,338
06 Nov 24	83.46000 +5.69	84.91	82.01	82.14	466,388
05 Nov 24	77.76500 +1.07	78.17	76.05	76.80	218,145
04 Nov 24	76.69000 -1.03	79.27	76.30	77.42	224,035
01 Nov 24	77.72000 +2.21	78.05	74.83	75.65	386,737
31 Oct 24	75.51000 +1.22	76.29	73.11	73.11	282,757
30 Oct 24	74.29000 -13.19	78.01	74.29	75.42	436,102
29 Oct 24	87.48000 +1.27	87.51	85.34	86.09	218,891
28 Oct 24	86.21000 +0.67	87.67	85.96	85.96	184,420
25 Oct 24	85.54000 -0.39	87.08	85.51	86.28	114,160
24 Oct 24	85.93000 -0.13	86.58	85.61	86.06	98,693
23 Oct 24	86.06000 -1.13	87.31	86.00	86.90	131,985
22 Oct 24	87.19000 +1.24	87.26	85.74	86.03	122,046
21 Oct 24	85.95000 +0.06	86.20	85.46	85.68	112,507
18 Oct 24	85.89000 -0.45	86.54	85.87	86.17	114,940
17 Oct 24	86.34000 -0.26	87.00	85.92	86.80	116,851
16 Oct 24	86.60000 +1.38	86.71	85.55	85.80	124,719
15 Oct 24	85.22000 +1.32	85.62	83.39	84.18	120,337
14 Oct 24	83.90000 +0.38	84.02	82.65	83.55	78,679
11 Oct 24	83.52000 +1.05	83.55	82.32	82.32	85,316
10 Oct 24	82.47000 +1.07	82.78	80.60	80.75	161,514
09 Oct 24	81.40000 +0.30	81.93	81.06	81.10	99,441
08 Oct 24	81.10000 +0.23	81.84	80.80	81.08	113,905
07 Oct 24	80.87000 -1.54	82.62	80.71	81.93	160,285
04 Oct 24	82.41000 +0.46	82.88	82.11	82.67	146,934
03 Oct 24	81.95000 -1.44	83.26	81.91	82.96	152,225
02 Oct 24	83.39000 -0.34	84.47	83.37	83.67	106,662
01 Oct 24	83.73000 -0.95	84.81	82.98	84.51	164,361
30 Sep 24	84.68000 +0.58	84.82	83.42	83.42	129,990
27 Sep 24	84.10000 +0.11	85.00	83.48	84.55	144,019
26 Sep 24	83.99000 +0.29	85.58	83.10	84.42	118,553
25 Sep 24	83.70000 -0.37	84.54	83.08	84.20	143,189
24 Sep 24	84.07000 -0.62	85.04	83.75	84.69	137,942
23 Sep 24	84.69000 -0.05	85.38	84.33	85.05	138,746
20 Sep 24	84.74000 -0.95	86.15	84.51	85.87	758,897
19 Sep 24	85.69000 +1.59	85.94	84.43	85.58	136,807
18 Sep 24	84.10000 -0.08	85.62	83.56	83.96	130,635
17 Sep 24	84.18000 -0.27	85.32	83.77	84.97	124,863
16 Sep 24	84.45000 -0.32	85.42	84.26	85.15	140,906
13 Sep 24	84.77000 +2.72	84.80	82.00	82.25	139,693
12 Sep 24	82.05000 +0.70	82.29	80.84	81.79	89,456
11 Sep 24	81.35000 -0.32	81.64	80.41	81.29	137,492
10 Sep 24	81.67000 +0.04	82.11	81.04	81.92	114,999
09 Sep 24	81.63000 +0.16	82.05	81.11	81.22	131,484
06 Sep 24	81.47000 -0.42	82.20	81.09	82.13	127,644
05 Sep 24	81.89000 -0.27	82.91	80.70	82.27	130,836
04 Sep 24	82.16000 +0.30	82.38	81.39	81.52	98,687
03 Sep 24	81.86000 -1.74	83.24	81.66	83.12	216,077
30 Aug 24	83.60000 +0.15	84.51	82.45	83.40	572,952
29 Aug 24	83.45000 +1.53	83.47	82.17	82.43	150,970
28 Aug 24	81.92000 -0.44	82.88	81.66	82.32	143,903
27 Aug 24	82.36000 +0.23	83.20	81.79	81.85	135,168
26 Aug 24	82.13000 +0.36	82.82	81.67	81.98	152,801
23 Aug 24	81.77000 +2.29	81.94	79.96	80.00	278,863
22 Aug 24	79.48000 +0.18	79.94	79.03	79.19	141,600
21 Aug 24	79.30000 +1.86	79.44	77.50	77.98	155,935
20 Aug 24	77.44000 -1.14	78.80	77.32	78.39	96,520
19 Aug 24	78.58000 +0.48	78.91	77.72	77.86	95,730
16 Aug 24	78.10000 +0.47	78.67	77.48	77.51	110,118
15 Aug 24	77.63000 +1.40	78.00	76.94	77.38	105,319
14 Aug 24	76.23000 +0.15	76.69	75.85	76.22	81,951
13 Aug 24	76.08000 +0.60	76.36	75.41	75.98	128,366
12 Aug 24	75.48000 -0.78	76.91	74.83	75.97	123,587
09 Aug 24	76.26000 -0.13	76.52	74.74	76.22	116,151
08 Aug 24	76.39000 -0.06	77.50	75.48	77.02	108,797
07 Aug 24	76.45000 +1.02	78.17	75.30	75.66	692,200
06 Aug 24	75.43000 +0.93	76.32	74.39	74.48	247,601
05 Aug 24	74.50000 -1.82	76.00	73.25	76.00	553,339
02 Aug 24	76.32000 -1.84	77.49	75.38	75.40	301,071
01 Aug 24	78.16000 -1.22	80.00	77.39	79.73	230,898
31 Jul 24	79.38000 -0.98	81.00	77.82	81.00	290,241
30 Jul 24	80.36000 +0.35	80.65	79.78	80.23	277,134
29 Jul 24	80.01000 +0.03	80.47	79.50	79.98	159,783
26 Jul 24	79.98000 +1.14	80.30	79.39	79.52	199,359
25 Jul 24	78.84000 +0.48	79.32	78.04	78.76	222,708
24 Jul 24	78.36000 -0.87	79.56	78.18	79.00	153,648
23 Jul 24	79.23000 +1.13	79.90	77.69	77.72	218,116
22 Jul 24	78.10000 +0.75	78.71	77.61	77.78	244,592
19 Jul 24	77.35000 +0.36	78.00	76.76	77.25	165,997
18 Jul 24	76.99000 -0.48	77.92	76.41	76.91	138,873
17 Jul 24	77.47000 -0.23	77.86	76.79	76.90	249,290
16 Jul 24	77.70000 +0.31	78.20	77.03	78.20	236,141
15 Jul 24	77.39000 +0.00	78.19	76.86	77.99	174,674
12 Jul 24	77.39000 +0.35	78.12	77.25	77.61	131,626
11 Jul 24	77.04000 +2.06	77.83	76.33	76.39	144,695
10 Jul 24	74.98000 +0.48	75.46	74.24	74.63	102,783
09 Jul 24	74.50000 -0.58	75.18	74.41	75.00	148,027
08 Jul 24	75.08000 -0.32	75.85	75.04	75.85	110,895
05 Jul 24	75.40000 -0.56	76.50	74.95	75.50	127,467
03 Jul 24	75.96000 +0.36	76.38	75.78	75.78	46,638
02 Jul 24	75.60000 -0.57	76.39	75.35	76.32	113,266
01 Jul 24	76.17000 +0.00	76.51	74.96	76.15	164,630
28 Jun 24	76.17000 -0.30	76.86	75.97	76.83	337,655
27 Jun 24	76.47000 +1.54	76.96	74.76	75.32	263,299
26 Jun 24	74.93000 -0.33	75.47	74.65	75.21	302,577
25 Jun 24	75.26000 -0.17	75.58	75.12	75.50	333,602
24 Jun 24	75.43000 -0.28	77.20	75.30	75.50	189,066
21 Jun 24	75.71000 -0.01	76.01	75.25	75.84	862,587
20 Jun 24	75.72000 -1.25	76.97	75.21	76.72	170,019
18 Jun 24	76.97000 +0.26	77.43	75.37	76.53	209,745
17 Jun 24	76.71000 +0.51	76.91	75.43	75.94	148,835
14 Jun 24	76.20000 -0.39	76.25	74.71	75.82	257,616
13 Jun 24	76.59000 -0.11	76.90	75.44	76.49	153,489
12 Jun 24	76.70000 -0.05	78.89	76.55	78.34	144,473
11 Jun 24	76.75000 +0.94	76.83	75.20	75.45	341,180
10 Jun 24	75.81000 -2.31	77.39	75.43	77.39	270,925
07 Jun 24	78.12000 -0.62	78.68	77.50	78.32	206,894
06 Jun 24	78.74000 -0.29	79.43	78.53	78.71	95,837
05 Jun 24	79.03000 +0.09	79.74	78.75	79.10	254,058
04 Jun 24	78.94000 +1.43	79.26	76.36	77.31	243,078
03 Jun 24	77.51000 -0.43	78.24	76.97	78.20	160,954
31 May 24	77.94000 +0.94	77.95	75.94	77.01	332,002
30 May 24	77.00000 -0.49	77.82	76.48	77.13	289,315
29 May 24	77.49000 -0.56	78.15	77.13	77.15	210,293
28 May 24	78.05000 -1.27	79.07	77.16	79.07	262,999
24 May 24	79.32000 +0.11	79.59	78.29	79.59	214,471
23 May 24	79.21000 -0.43	79.84	78.32	79.62	190,147
22 May 24	79.64000 -0.28	80.00	79.24	79.72	324,929
21 May 24	79.92000 +0.32	79.97	78.78	79.31	117,255
20 May 24	79.60000 +0.30	79.69	78.63	79.01	140,341
17 May 24	79.30000 +0.78	79.43	78.02	78.44	170,984
16 May 24	78.52000 -0.49	78.78	77.60	78.45	577,819
15 May 24	79.01000 +1.34	79.18	78.06	78.45	206,902
14 May 24	77.67000 +0.35	78.38	77.56	78.02	103,210
13 May 24	77.32000 -0.33	78.25	77.14	77.68	148,044
10 May 24	77.65000 -0.01	78.20	77.30	77.59	96,034
09 May 24	77.66000 +0.40	77.92	76.79	77.40	163,173
08 May 24	77.26000 -1.34	78.36	77.05	78.21	235,743
07 May 24	78.60000 -0.56	79.35	78.01	78.94	262,607
06 May 24	79.16000 +1.13	79.37	78.41	78.41	192,834
03 May 24	78.03000 -0.40	79.17	77.73	79.05	279,865
02 May 24	78.43000 +2.38	78.61	77.17	77.68	190,276
01 May 24	76.05000 -1.87	77.90	75.00	75.32	383,919
30 Apr 24	77.92000 -0.98	78.89	76.76	78.33	343,555
29 Apr 24	78.90000 +0.95	79.01	78.00	78.00	108,250
26 Apr 24	77.95000 -0.33	79.33	77.70	78.62	141,967
25 Apr 24	78.28000 -0.10	78.49	75.57	77.80	162,721
24 Apr 24	78.38000 -0.80	79.18	77.84	78.54	163,716
23 Apr 24	79.18000 +0.55	79.40	77.64	78.41	131,309
22 Apr 24	78.63000 +2.15	78.85	76.30	76.69	183,937
19 Apr 24	76.48000 -0.23	77.19	75.68	76.45	331,206
18 Apr 24	76.71000 -0.81	78.40	76.44	77.84	217,612
17 Apr 24	77.52000 -0.74	78.80	77.20	78.44	196,260
16 Apr 24	78.26000 -0.87	78.84	77.42	78.50	349,856
15 Apr 24	79.13000 +2.41	79.64	78.30	79.04	746,319
12 Apr 24	76.72000 +0.75	77.81	75.56	75.88	351,541
11 Apr 24	75.97000 +3.09	80.00	72.50	73.19	1,030,743
10 Apr 24	72.88000 -2.06	73.69	72.36	73.36	188,658
09 Apr 24	74.94000 +1.52	75.01	73.28	73.42	164,844
08 Apr 24	73.42000 +1.41	73.46	71.93	72.20	125,657
05 Apr 24	72.01000 +1.20	72.58	70.16	70.55	304,977
04 Apr 24	70.81000 -0.86	72.45	70.66	72.42	106,242
03 Apr 24	71.67000 -0.09	73.13	71.08	71.08	177,318
02 Apr 24	71.76000 -3.55	74.60	71.21	74.30	252,297
01 Apr 24	75.31000 +1.17	76.01	73.68	74.00	363,793
28 Mar 24	74.14000 +1.23	74.38	72.84	72.84	238,936
27 Mar 24	72.91000 +2.20	72.99	70.96	71.22	183,649
26 Mar 24	70.71000 +0.21	71.35	70.27	70.89	164,073
25 Mar 24	70.50000 -1.10	71.89	70.26	71.67	163,447
22 Mar 24	71.60000 -0.06	71.88	70.96	71.85	148,128
21 Mar 24	71.66000 +0.07	72.75	71.58	72.04	228,080
20 Mar 24	71.59000 +0.53	71.99	70.68	70.81	217,289
19 Mar 24	71.06000 +0.55	71.60	70.30	70.30	246,788
18 Mar 24	70.51000 -0.43	71.52	70.39	70.76	221,682
15 Mar 24	70.94000 -1.76	72.74	70.72	72.11	590,008
14 Mar 24	72.70000 -1.08	73.87	72.44	73.45	287,944
13 Mar 24	73.78000 -0.68	74.97	73.62	74.20	193,832
12 Mar 24	74.46000 +0.38	75.00	73.29	73.80	160,078
11 Mar 24	74.08000 +0.95	74.13	72.95	73.00	234,938
08 Mar 24	73.13000 -0.52	74.65	72.83	74.00	201,497
07 Mar 24	73.65000 +0.78	74.41	72.56	73.00	284,115
06 Mar 24	72.87000 +1.03	72.90	71.38	72.00	219,597
05 Mar 24	71.84000 -0.64	72.34	71.18	72.00	336,813
04 Mar 24	72.48000 +2.12	72.80	70.81	71.55	474,836
01 Mar 24	70.36500 +1.18	70.76	68.47	68.88	342,318
29 Feb 24	69.18000 +1.83	69.39	67.58	67.97	1,041,095
28 Feb 24	67.35000 -0.07	68.03	66.47	66.88	777,541
27 Feb 24	67.42000 -1.47	69.08	66.66	68.80	470,823
26 Feb 24	68.89000 +0.28	69.74	67.74	68.34	180,349
23 Feb 24	68.61000 +0.93	69.47	67.64	67.71	183,009
22 Feb 24	67.68000 -0.05	68.03	67.00	67.68	222,958
21 Feb 24	67.73000 -1.26	68.58	67.23	68.15	205,764
20 Feb 24	68.99000 -0.15	69.99	67.05	67.75	403,739
16 Feb 24	69.14000 -3.14	71.27	68.75	71.26	708,454
15 Feb 24	72.28000 +0.67	72.48	70.44	71.41	263,510
14 Feb 24	71.61000 +1.23	72.92	70.15	71.02	323,697
13 Feb 24	70.38000 -12.27	73.93	69.88	72.50	853,973
12 Feb 24	82.65000 +0.60	82.95	80.82	81.33	310,481
09 Feb 24	82.05000 +1.38	82.15	80.67	80.67	157,823
08 Feb 24	80.67000 +0.76	80.96	80.15	80.15	120,364
07 Feb 24	79.91000 -0.18	80.67	79.73	80.55	100,381
06 Feb 24	80.09000 +0.87	80.97	78.94	79.54	129,734
05 Feb 24	79.22000 -1.12	80.18	78.95	79.73	116,137
02 Feb 24	80.34000 -1.93	81.85	79.68	81.74	157,251
01 Feb 24	82.27000 +1.35	82.74	80.81	81.38	182,907
31 Jan 24	80.92000 -2.71	83.67	80.84	83.67	142,063
30 Jan 24	83.63000 -0.52	84.14	83.58	83.68	73,850
29 Jan 24	84.15000 +0.60	84.21	83.25	83.51	73,483
26 Jan 24	83.55000 -0.49	84.89	83.40	84.48	83,953
25 Jan 24	84.04000 +0.81	84.74	83.54	84.32	113,085
24 Jan 24	83.23000 -1.02	84.77	82.81	84.70	162,564
23 Jan 24	84.25000 +1.69	85.38	83.23	85.00	262,588
22 Jan 24	82.56000 +0.75	83.04	82.14	82.56	135,913
19 Jan 24	81.81000 +0.31	82.15	80.71	81.98	153,083
18 Jan 24	81.50000 +0.62	81.50	80.13	81.29	128,345
17 Jan 24	80.88000 +0.10	81.70	79.80	79.80	222,795
16 Jan 24	80.78000 -1.51	81.90	80.66	81.57	126,243
12 Jan 24	82.29000 -0.27	83.68	81.30	83.68	176,453
11 Jan 24	82.56000 -0.20	83.57	82.18	82.70	296,461
10 Jan 24	82.76000 +1.48	83.22	81.25	81.25	183,107
09 Jan 24	81.28000 -1.31	82.07	81.12	81.62	147,555
08 Jan 24	82.59000 +0.86	83.26	82.01	82.01	253,105
05 Jan 24	81.73000 -1.72	83.66	80.02	82.82	227,904
04 Jan 24	83.45000 -0.46	84.65	83.34	84.16	190,292
03 Jan 24	83.91000 -1.66	85.57	83.86	85.33	218,791
02 Jan 24	85.57000 -1.13	86.36	84.78	85.91	245,106
29 Dec 23	86.70000 -0.88	88.23	86.65	87.68	155,701
28 Dec 23	87.58000 -0.17	87.68	86.99	87.23	98,888
27 Dec 23	87.75000 +0.19	88.34	87.21	87.50	89,811
26 Dec 23	87.56000 +0.70	87.99	86.75	87.02	68,947
22 Dec 23	86.86000 +0.33	87.71	83.33	86.49	105,893
21 Dec 23	86.53000 +0.09	87.53	85.47	86.86	152,757
20 Dec 23	86.44000 -1.07	88.56	86.43	87.67	190,709
19 Dec 23	87.51000 +0.80	88.04	87.12	87.12	163,571
18 Dec 23	86.71000 +0.17	87.17	86.01	86.71	200,422
15 Dec 23	86.54000 -0.38	87.64	85.84	87.33	638,214
14 Dec 23	86.92000 +0.58	87.99	85.13	87.39	294,251
13 Dec 23	86.34000 -0.30	87.42	85.09	86.49	216,392
12 Dec 23	86.64000 +0.15	87.97	86.14	86.59	246,446
11 Dec 23	86.49000 +0.63	86.71	85.18	85.90	208,361
08 Dec 23	85.86000 +1.74	86.43	82.92	83.38	215,417
07 Dec 23	84.12000 +1.56	84.45	82.17	82.61	297,041
06 Dec 23	82.56500 -0.49	84.18	82.12	83.40	254,520
05 Dec 23	83.06000 +2.57	83.78	79.85	80.11	421,752
04 Dec 23	80.49000 +3.02	80.64	77.33	77.33	310,323
01 Dec 23	77.47000 +2.23	77.61	75.08	75.24	212,631
30 Nov 23	75.24000 -0.22	76.49	74.63	75.26	269,185
29 Nov 23	75.46000 +0.02	76.71	75.20	76.03	99,183
28 Nov 23	75.44000 -0.13	75.65	73.91	75.21	115,707
27 Nov 23	75.57000 -0.06	76.05	74.59	75.23	84,082
24 Nov 23	75.63000 +0.10	75.91	75.10	75.12	56,886
22 Nov 23	75.53000 +1.01	75.97	74.72	75.00	104,528
21 Nov 23	74.52000 -0.02	74.99	73.81	74.32	97,837
20 Nov 23	74.54000 +0.46	74.70	73.81	74.13	83,349
17 Nov 23	74.08000 +1.36	74.32	73.00	73.20	462,356
16 Nov 23	72.72000 -0.66	73.83	72.47	73.26	95,800
15 Nov 23	73.38000 -0.62	74.91	72.90	73.70	229,398
14 Nov 23	74.00000 +1.87	74.28	73.40	73.98	230,973
13 Nov 23	72.13000 -0.50	72.79	72.05	72.63	133,509
10 Nov 23	72.63000 +0.08	73.13	72.20	72.48	247,033
09 Nov 23	72.55000 -0.55	73.69	72.33	73.27	95,542
08 Nov 23	73.10000 +0.24	73.39	72.52	73.04	118,592
07 Nov 23	72.86000 -0.53	74.02	71.43	73.42	163,855
06 Nov 23	73.39000 +0.26	74.00	72.29	73.13	200,474
03 Nov 23	73.13000 +1.64	74.35	71.35	72.24	404,721
02 Nov 23	71.49000 +0.55	72.31	70.33	71.84	327,348
01 Nov 23	70.94000 +5.54	72.57	69.46	69.81	375,711
31 Oct 23	65.40000 +0.04	66.26	64.74	65.30	223,531
30 Oct 23	65.36000 +0.06	66.07	64.32	65.79	160,340
27 Oct 23	65.30000 -0.99	66.16	65.01	66.08	120,822
26 Oct 23	66.29000 -0.22	67.23	66.16	66.63	98,832
25 Oct 23	66.51000 -1.49	67.93	66.33	67.60	104,946
24 Oct 23	68.00000 +0.03	68.80	67.25	68.10	79,376
23 Oct 23	67.97000 -0.74	68.74	67.97	68.24	78,906
20 Oct 23	68.71000 -0.22	69.17	67.82	69.13	120,705
19 Oct 23	68.93000 -0.29	70.16	68.51	69.10	126,541
18 Oct 23	69.22000 -1.56	70.19	69.09	70.19	85,706
17 Oct 23	70.78000 +0.20	71.37	70.28	70.28	163,870
16 Oct 23	70.58000 +1.42	71.13	69.11	69.76	90,141
13 Oct 23	69.16000 +0.00	69.37	68.50	69.04	131,697
12 Oct 23	69.16000 -0.77	70.98	67.98	70.13	95,706
11 Oct 23	69.93000 -0.18	70.57	69.35	70.01	152,689
10 Oct 23	70.11000 +0.45	70.88	69.46	69.80	140,924
09 Oct 23	69.66000 -0.26	70.22	68.92	69.36	100,330
06 Oct 23	69.92000 +0.74	70.59	68.66	68.79	134,068
05 Oct 23	69.18000 -0.42	70.06	68.28	69.29	184,168
04 Oct 23	69.60000 +1.12	69.92	68.15	68.15	83,547
03 Oct 23	68.48000 -0.99	69.42	68.19	69.36	103,597
02 Oct 23	69.47000 -0.85	70.26	69.00	70.26	81,223
29 Sep 23	70.32000 -0.21	71.87	70.02	71.00	158,793
28 Sep 23	70.53000 -0.21	71.72	70.24	70.72	165,065
27 Sep 23	70.74000 -0.28	72.38	70.70	71.36	151,893
26 Sep 23	71.02000 -1.24	72.01	70.81	71.78	129,342
25 Sep 23	72.26000 +0.14	72.87	71.69	71.74	66,302
22 Sep 23	72.12000 -0.04	72.81	71.82	72.09	101,371
21 Sep 23	72.16000 -0.89	73.14	71.78	72.45	123,912
20 Sep 23	73.05000 -0.12	74.16	72.94	73.49	94,708
19 Sep 23	73.17000 -0.48	73.55	72.82	73.55	110,505
18 Sep 23	73.65000 +0.82	74.36	73.03	73.03	139,910
15 Sep 23	72.83000 -0.90	73.79	72.50	73.66	838,127
14 Sep 23	73.73000 +0.87	74.10	72.42	73.11	141,104
13 Sep 23	72.86000 -0.42	73.24	72.10	73.20	127,418
12 Sep 23	73.28000 +0.28	73.36	71.93	72.54	148,828
11 Sep 23	73.00000 +0.26	73.43	72.62	73.14	116,687
08 Sep 23	72.74000 +0.11	73.26	72.42	72.69	74,053
07 Sep 23	72.63000 -0.45	73.16	72.23	72.48	108,492
06 Sep 23	73.08000 -1.94	75.32	72.72	75.13	103,467
05 Sep 23	75.02000 -1.11	75.88	74.15	75.63	139,214
01 Sep 23	76.13000 +0.02	76.89	75.86	76.28	104,808
31 Aug 23	76.11000 +1.12	76.68	74.50	74.89	301,763
30 Aug 23	74.99000 +0.38	75.29	74.42	74.42	95,050
29 Aug 23	74.61000 +0.92	74.79	73.40	73.46	99,840
28 Aug 23	73.69000 +1.09	74.21	72.86	72.86	142,120
25 Aug 23	72.60000 +1.57	73.54	70.88	70.89	210,390
24 Aug 23	71.03000 -1.87	72.84	70.97	72.84	94,708
23 Aug 23	72.90000 +0.09	73.51	72.02	72.81	150,432
22 Aug 23	72.81000 +0.07	73.32	72.33	72.85	86,531
21 Aug 23	72.74000 +0.98	73.27	71.59	71.74	149,006
18 Aug 23	71.76000 -0.19	72.52	71.15	71.37	166,355
17 Aug 23	71.95000 -2.22	74.29	71.57	74.29	168,726
16 Aug 23	74.17000 +0.29	74.25	73.19	73.84	140,084
15 Aug 23	73.88000 -0.81	74.70	73.34	74.46	110,470
14 Aug 23	74.69000 +1.67	74.82	71.54	72.84	93,600
11 Aug 23	73.02000 +0.41	73.54	71.96	72.00	152,655
10 Aug 23	72.61000 -0.42	73.87	72.44	73.26	184,562
09 Aug 23	73.03000 -0.03	73.39	72.13	72.87	123,522
08 Aug 23	73.06000 -0.89	73.50	72.31	72.94	148,100
07 Aug 23	73.95000 +0.40	74.27	73.20	74.04	114,862
04 Aug 23	73.55000 -0.48	74.25	72.88	74.25	179,139
03 Aug 23	74.03000 -0.25	74.59	72.40	74.05	170,468
02 Aug 23	74.28000 -0.79	74.50	69.70	72.76	257,848
01 Aug 23	75.07000 -0.38	75.56	74.39	75.02	138,727
31 Jul 23	75.45000 +1.26	75.49	74.13	74.13	89,519
28 Jul 23	74.19000 +0.03	75.23	73.64	74.80	118,897
27 Jul 23	74.16000 -0.84	76.67	73.78	75.67	95,722
26 Jul 23	75.00000 -0.14	75.63	74.22	74.90	101,839
25 Jul 23	75.14000 +1.17	75.21	73.29	73.87	105,257
24 Jul 23	73.97000 -0.51	74.59	73.64	74.48	75,808
21 Jul 23	74.48000 -1.38	76.64	74.06	76.29	150,982
20 Jul 23	75.86000 -2.61	78.71	75.76	78.53	193,178
19 Jul 23	78.47000 +0.68	78.67	77.54	77.87	229,585
18 Jul 23	77.79000 +0.17	77.85	76.90	77.45	97,006
17 Jul 23	77.62000 +1.06	78.04	76.37	76.80	165,119
14 Jul 23	76.56000 +0.73	76.56	73.79	75.58	175,064
13 Jul 23	75.83000 +1.41	75.95	74.68	74.68	130,556
12 Jul 23	74.42000 +0.47	74.92	73.91	74.77	109,795
11 Jul 23	73.95000 +0.18	74.13	73.08	73.73	130,397
10 Jul 23	73.77000 +0.78	74.32	72.59	72.72	191,526
07 Jul 23	72.99000 +1.76	73.49	70.98	70.98	202,651
06 Jul 23	71.23000 -0.05	71.29	69.72	70.65	164,370
05 Jul 23	71.28000 +0.00	71.43	70.27	70.66	152,321
03 Jul 23	71.28000 +0.10	71.34	70.70	70.75	49,636
30 Jun 23	71.18000 +1.01	71.60	70.52	70.72	226,714
29 Jun 23	70.17000 +1.44	70.20	68.84	68.96	184,171
28 Jun 23	68.73000 +0.17	68.94	68.27	68.41	99,197
27 Jun 23	68.56000 +0.03	69.06	68.22	68.62	122,709
26 Jun 23	68.53000 -0.77	69.96	68.47	69.12	172,472
23 Jun 23	69.30000 -0.91	70.13	68.78	69.62	658,936
22 Jun 23	70.21000 +0.03	70.56	69.34	70.02	137,020
21 Jun 23	70.18000 -0.94	71.46	70.09	70.92	167,033
20 Jun 23	71.12000 -1.31	72.18	70.99	72.04	224,628
16 Jun 23	72.43000 -0.30	73.93	72.16	72.84	520,032
15 Jun 23	72.73000 -0.18	72.94	72.06	72.62	193,503
14 Jun 23	72.91000 -1.04	74.07	72.54	73.80	169,893
13 Jun 23	73.95000 +0.47	74.23	73.53	73.61	147,743
12 Jun 23	73.48000 +0.57	73.62	72.44	72.87	173,475
09 Jun 23	72.91000 -0.12	73.55	72.58	73.30	131,512
08 Jun 23	73.03000 -0.48	73.54	72.38	73.54	131,668
07 Jun 23	73.51000 -0.21	75.05	73.00	73.86	275,830
06 Jun 23	73.72000 -0.34	74.07	73.24	73.69	312,571
05 Jun 23	74.06000 +0.02	75.50	73.88	75.00	244,543
02 Jun 23	74.04000 +1.55	74.34	72.46	72.70	239,726
01 Jun 23	72.49000 -0.87	73.05	71.97	73.04	140,131
31 May 23	73.36000 +1.03	73.70	71.56	72.09	582,878
30 May 23	72.33000 -0.55	73.60	71.95	73.00	108,799
26 May 23	72.88000 +0.40	73.67	71.72	72.40	179,536
25 May 23	72.48000 +0.49	72.94	71.71	72.01	170,811
24 May 23	71.99000 -0.07	72.33	71.50	71.67	165,919
23 May 23	72.06000 -0.83	73.21	71.98	72.46	207,636
22 May 23	72.89000 +1.01	73.01	71.50	71.88	310,065
19 May 23	71.88000 -0.64	73.04	71.73	73.04	236,795
18 May 23	72.52000 +0.12	73.39	71.97	72.24	203,905
17 May 23	72.40000 +1.26	72.62	71.14	71.14	284,220
16 May 23	71.14000 +0.29	71.45	70.03	70.45	168,470
15 May 23	70.85000 +0.48	71.25	70.19	70.43	238,909
12 May 23	70.37000 +0.58	70.38	69.40	69.86	296,528
11 May 23	69.79000 -0.32	70.09	69.08	69.95	149,228
10 May 23	70.11000 +0.42	70.73	69.22	70.25	238,275
09 May 23	69.69000 -0.45	70.09	69.53	69.65	135,330
08 May 23	70.14000 +0.14	70.31	69.56	69.80	171,185
05 May 23	70.00000 -0.10	71.37	69.95	70.02	282,717
04 May 23	70.10000 +2.77	70.69	68.01	68.69	413,038
03 May 23	67.33000 -0.18	69.64	67.08	69.00	428,363
02 May 23	67.51000 -1.19	68.48	66.93	68.48	378,476
01 May 23	68.70000 -0.66	69.45	68.51	68.93	255,415
28 Apr 23	69.35500 +0.53	69.43	67.73	68.49	178,305
27 Apr 23	68.83000 +0.80	69.00	67.43	68.24	156,379
26 Apr 23	68.03000 +1.64	68.18	66.25	66.37	226,459
25 Apr 23	66.39000 -0.60	66.61	65.91	66.53	98,159
24 Apr 23	66.99000 +0.19	67.09	66.35	66.58	86,059
21 Apr 23	66.80000 +0.31	67.24	66.35	66.54	103,131
20 Apr 23	66.49000 -0.09	66.60	66.04	66.36	88,932
19 Apr 23	66.58000 -0.42	66.86	66.48	66.82	74,460
18 Apr 23	67.00000 -0.08	67.33	66.04	67.17	150,935
17 Apr 23	67.08000 -0.94	67.91	67.03	67.91	134,370
14 Apr 23	68.02000 -1.01	69.28	67.29	69.11	119,180
13 Apr 23	69.02500 +1.92	69.08	67.17	67.26	162,364
12 Apr 23	67.11000 -0.35	67.87	66.96	67.78	107,356
11 Apr 23	67.46000 -0.61	68.51	66.71	67.91	263,839
10 Apr 23	68.07000 +0.18	68.34	67.14	67.72	201,961
06 Apr 23	67.89000 +0.39	67.93	66.58	67.55	249,826
05 Apr 23	67.50000 -1.57	69.07	67.36	69.07	264,906
04 Apr 23	69.07000 -0.54	69.58	68.52	69.40	273,573
03 Apr 23	69.61000 +0.31	69.76	68.68	68.80	342,031
31 Mar 23	69.30000 +1.22	69.57	68.04	68.15	387,342
30 Mar 23	68.08000 +0.80	68.60	67.03	67.30	279,618
29 Mar 23	67.28000 +2.40	67.37	65.50	65.50	505,422
28 Mar 23	64.88000 +0.95	65.35	63.11	63.56	440,092
27 Mar 23	63.93000 +6.10	66.75	63.82	65.21	1,024,120
24 Mar 23	57.83000 +0.77	57.90	56.41	56.66	138,689
23 Mar 23	57.06000 +0.80	57.45	56.05	56.41	167,683
22 Mar 23	56.26000 -1.99	58.40	56.21	58.08	258,007
21 Mar 23	58.25000 +0.42	58.53	57.14	58.17	210,627
20 Mar 23	57.83000 +0.69	58.52	57.03	57.37	185,858
17 Mar 23	57.14000 -0.76	58.19	56.68	57.87	492,761
16 Mar 23	57.90000 +2.72	58.27	54.03	54.86	296,186
15 Mar 23	55.18000 -0.54	55.52	54.39	54.89	225,727
14 Mar 23	55.72000 +2.30	55.92	54.30	54.30	222,338
13 Mar 23	53.42000 -1.80	54.80	53.39	54.66	372,859
10 Mar 23	55.22000 -0.75	56.15	54.95	55.69	541,083
09 Mar 23	55.97000 -0.05	56.74	55.78	56.01	291,951
08 Mar 23	56.02000 +0.16	56.19	55.79	55.95	145,174
07 Mar 23	55.86000 -0.27	56.60	55.59	56.22	185,580
06 Mar 23	56.13000 -0.47	56.87	55.66	56.43	155,002
03 Mar 23	56.60000 +0.48	56.95	56.18	56.18	158,251
02 Mar 23	56.12000 +0.19	56.69	55.58	55.74	205,183
01 Mar 23	55.93000 +0.24	56.29	55.62	55.65	360,502
28 Feb 23	55.69000 -1.32	56.96	55.38	56.35	542,902
27 Feb 23	57.01000 -0.14	57.72	56.69	57.42	172,500
24 Feb 23	57.15000 -0.87	57.98	57.10	57.28	226,146
23 Feb 23	58.02000 +0.23	58.64	57.58	58.04	163,634
22 Feb 23	57.79000 -0.28	58.86	57.06	58.24	209,705
21 Feb 23	58.07000 -0.54	58.25	56.81	57.95	208,627
17 Feb 23	58.61000 +0.68	58.91	57.76	57.99	265,482
16 Feb 23	57.93000 -2.03	58.91	57.64	58.84	238,060
15 Feb 23	59.96000 +1.89	60.28	57.64	57.95	263,538
14 Feb 23	58.07000 -3.29	60.00	56.86	59.99	624,833
13 Feb 23	61.36000 +0.24	62.25	60.88	61.12	210,495
10 Feb 23	61.12000 -0.52	61.74	61.01	61.22	118,778
09 Feb 23	61.64000 +0.10	62.60	61.38	61.96	113,102
08 Feb 23	61.54000 -1.16	62.43	61.13	62.40	99,153
07 Feb 23	62.70000 +0.79	63.00	61.16	61.87	159,215
06 Feb 23	61.91000 -0.89	62.70	61.70	62.35	137,436
03 Feb 23	62.80000 -0.51	63.99	61.09	62.60	234,766
02 Feb 23	63.31000 -0.33	64.83	63.16	63.89	239,709
01 Feb 23	63.64000 +1.43	64.16	61.65	62.06	252,110
31 Jan 23	62.21000 +1.15	62.41	60.96	61.32	198,120
30 Jan 23	61.06000 -0.72	62.27	60.94	61.30	154,792
27 Jan 23	61.78000 -0.59	62.92	61.77	62.08	122,178
26 Jan 23	62.37000 +0.19	63.25	61.62	62.80	147,648
25 Jan 23	62.18000 -1.34	63.25	62.01	63.25	206,660
24 Jan 23	63.52000 +0.59	63.93	62.57	62.73	108,265
23 Jan 23	62.93000 +1.92	62.98	60.98	61.05	112,915
20 Jan 23	61.01000 +0.51	61.18	60.09	60.75	315,819
19 Jan 23	60.50000 -0.25	61.40	59.90	60.35	156,282
18 Jan 23	60.75000 -0.44	61.72	60.51	61.20	191,429
17 Jan 23	61.19000 -0.24	61.69	60.87	61.48	143,636
13 Jan 23	61.43000 -0.37	62.10	61.35	61.47	133,892
12 Jan 23	61.80000 +0.41	61.96	61.07	61.63	204,261
11 Jan 23	61.39000 -0.18	61.94	61.11	61.76	103,086
10 Jan 23	61.57000 +0.46	61.85	60.73	60.86	195,169
09 Jan 23	61.11000 -0.50	63.08	61.06	61.80	354,219
06 Jan 23	61.61000 +2.13	61.63	59.31	60.02	178,160
05 Jan 23	59.48000 -0.97	60.00	59.05	59.95	127,401
04 Jan 23	60.45000 +0.58	61.03	59.90	60.00	177,879
03 Jan 23	59.87000 +1.01	60.53	59.10	59.37	173,909
30 Dec 22	58.86000 -0.74	59.63	58.70	59.03	103,858
29 Dec 22	59.60000 +1.35	59.69	58.02	58.42	168,701
28 Dec 22	58.25000 -0.11	58.91	58.25	58.31	153,306
27 Dec 22	58.36000 +0.08	58.50	57.47	58.20	115,872
23 Dec 22	58.28000 +0.08	58.28	57.34	58.17	113,818
22 Dec 22	58.20000 -0.20	58.60	57.31	58.12	154,883
21 Dec 22	58.40000 +0.98	58.88	57.14	57.68	212,163
20 Dec 22	57.42000 +0.87	58.00	56.63	56.63	186,023
19 Dec 22	56.55000 -1.31	58.26	56.42	57.81	232,898
16 Dec 22	57.86000 +0.03	58.05	57.08	57.24	615,604
15 Dec 22	57.83000 -0.77	58.28	56.80	58.00	280,958
14 Dec 22	58.60000 +0.70	59.19	57.70	57.70	365,881
13 Dec 22	57.90000 +0.22	59.95	57.81	59.54	260,611
12 Dec 22	57.68000 +1.12	57.74	56.48	56.48	194,344
09 Dec 22	56.56000 -0.71	57.78	56.56	57.18	133,173
08 Dec 22	57.27000 +0.84	58.42	56.75	56.77	149,862
07 Dec 22	56.43000 -1.26	57.98	55.93	57.88	203,908
06 Dec 22	57.69000 -1.17	59.26	57.53	58.74	140,541
05 Dec 22	58.86000 -1.29	60.20	58.04	59.59	186,973
02 Dec 22	60.15000 -0.10	60.84	58.91	59.49	156,485
01 Dec 22	60.25000 +0.98	61.18	57.72	59.60	157,468
30 Nov 22	59.27000 +0.88	59.29	57.33	58.02	282,216
29 Nov 22	58.39000 +0.24	58.52	57.72	58.12	119,821
28 Nov 22	58.15000 -0.48	58.95	57.97	58.20	154,093
25 Nov 22	58.63000 +0.69	58.99	55.16	57.94	82,531
23 Nov 22	57.94000 +0.58	58.35	56.74	57.18	126,358
22 Nov 22	57.36000 +0.65	58.25	55.07	56.96	226,597
21 Nov 22	56.71000 -0.67	57.39	56.57	57.32	160,711
18 Nov 22	57.38000 -0.12	58.55	56.92	58.55	164,556
17 Nov 22	57.50000 -0.11	58.31	56.34	57.03	150,697
16 Nov 22	57.61000 -1.60	58.93	57.61	58.86	182,048
15 Nov 22	59.21000 +0.73	60.65	56.48	59.38	261,760
14 Nov 22	58.48000 -0.95	59.38	57.89	58.68	200,105
11 Nov 22	59.43000 -0.03	60.41	58.23	59.50	255,448
10 Nov 22	59.46000 +2.97	59.97	58.18	58.18	372,472
09 Nov 22	56.49000 -0.16	57.37	55.33	56.18	221,737
08 Nov 22	56.65000 +3.93	58.91	53.02	58.91	296,992
14 Oct 22	52.72000 -0.38	53.62	52.64	53.20	337,733
13 Oct 22	53.10000 +1.86	53.79	49.84	50.11	383,705
12 Oct 22	51.24000 -0.62	52.32	50.93	51.85	262,585
11 Oct 22	51.86000 +0.05	52.41	50.55	51.81	531,203
10 Oct 22	51.81000 -0.04	52.30	51.04	51.94	504,315
07 Oct 22	51.85000 -0.39	51.95	51.38	51.75	495,674
06 Oct 22	52.24000 +0.15	52.83	51.85	51.85	477,665
05 Oct 22	52.09000 -1.04	53.17	51.95	52.36	526,758
04 Oct 22	53.13000 +8.12	53.17	49.17	49.25	1,694,376
03 Oct 22	45.01000 +0.95	45.32	44.08	44.47	244,518
30 Sep 22	44.06000 -1.01	45.51	44.01	45.11	356,765
29 Sep 22	45.07000 +0.24	45.12	43.54	44.13	390,161
28 Sep 22	44.83000 +0.36	45.19	44.16	44.50	438,799
27 Sep 22	44.47000 -0.32	45.47	44.24	45.06	357,895
26 Sep 22	44.79000 -0.78	46.50	44.74	45.53	331,765
23 Sep 22	45.57000 +0.28	45.62	43.84	44.77	638,036
22 Sep 22	45.29000 +0.86	45.71	43.93	44.00	473,489
21 Sep 22	44.43000 -0.43	45.98	44.28	44.90	494,531
20 Sep 22	44.86000 -0.89	45.55	44.44	45.55	528,304
19 Sep 22	45.75000 -0.84	47.07	45.33	46.45	569,808
16 Sep 22	46.59000 -0.48	46.80	44.99	46.66	3,498,539
15 Sep 22	47.07000 -0.83	47.72	46.46	47.56	1,012,080
14 Sep 22	47.90000 +0.22	48.06	46.56	47.86	962,451
13 Sep 22	47.68000 -3.65	49.99	47.63	49.60	1,378,717
12 Sep 22	51.33000 +0.47	52.75	50.27	51.30	487,754
09 Sep 22	50.86000 +0.77	51.39	50.47	50.54	388,324
08 Sep 22	50.09000 -0.86	50.40	49.36	50.31	575,976
07 Sep 22	50.95000 +0.80	51.22	49.99	50.24	290,177
06 Sep 22	50.15000 -1.08	52.13	49.91	51.17	365,103
02 Sep 22	51.23000 -0.49	52.32	50.68	52.32	450,661
01 Sep 22	51.72000 -0.58	52.00	50.83	51.67	335,843
31 Aug 22	52.30000 -0.69	53.66	52.14	53.44	419,402
30 Aug 22	52.99000 -0.93	54.12	52.75	54.12	246,121
29 Aug 22	53.92000 -0.56	54.92	53.18	53.90	298,807
26 Aug 22	54.48000 -1.90	56.88	54.34	56.84	384,065
25 Aug 22	56.38000 +1.09	56.59	54.62	55.27	311,647
24 Aug 22	55.29000 +0.24	55.65	54.82	55.03	154,146
23 Aug 22	55.05000 -0.78	56.57	54.65	56.10	312,983
22 Aug 22	55.83000 -0.56	56.63	55.32	55.60	372,668
19 Aug 22	56.39000 -1.03	57.37	55.79	57.17	292,179
18 Aug 22	57.42000 +1.24	57.43	55.62	56.17	145,781
17 Aug 22	56.18000 -1.62	57.34	55.98	57.10	363,259
16 Aug 22	57.80000 +0.01	58.09	57.23	57.79	231,291
15 Aug 22	57.79000 +0.32	57.99	56.76	57.10	277,596
12 Aug 22	57.47000 +0.27	57.63	56.45	57.35	211,060
11 Aug 22	57.20000 -0.23	58.15	56.93	57.84	180,995
10 Aug 22	57.43000 +1.31	58.18	56.92	57.06	189,861
09 Aug 22	56.12000 -0.98	57.42	55.85	57.04	188,130
08 Aug 22	57.10000 +1.07	58.15	55.20	56.23	210,525
05 Aug 22	56.03000 -0.61	57.35	55.06	55.84	200,291
04 Aug 22	56.64000 -0.92	59.46	55.57	58.01	330,943
03 Aug 22	57.56000 -3.75	60.98	57.55	60.98	343,819
02 Aug 22	61.31000 -0.13	61.68	59.58	60.92	163,832
01 Aug 22	61.44000 +0.12	61.78	59.63	60.52	216,150
29 Jul 22	61.32000 +0.48	61.58	60.60	60.95	160,517
28 Jul 22	60.84000 +0.81	60.87	59.02	60.28	200,206
27 Jul 22	60.03000 +2.38	60.45	58.31	58.32	182,867
26 Jul 22	57.65000 +0.55	57.82	55.78	56.81	255,164
25 Jul 22	57.10000 -0.53	58.10	56.15	57.70	256,949
22 Jul 22	57.63000 -1.57	59.58	56.88	58.96	403,577
21 Jul 22	59.20000 +0.65	59.33	57.27	58.08	290,780
20 Jul 22	58.55000 +1.35	58.89	56.73	57.24	294,422
19 Jul 22	57.20000 +1.89	57.35	55.88	55.96	263,066
18 Jul 22	55.31000 -0.62	57.34	55.15	56.28	166,168
15 Jul 22	55.93000 +0.93	56.14	55.33	55.95	170,345
14 Jul 22	55.00000 -0.55	55.08	53.96	54.76	249,796
13 Jul 22	55.55000 -0.10	56.39	54.56	54.76	156,694
12 Jul 22	55.65000 -1.64	57.86	55.15	57.40	190,908
11 Jul 22	57.29000 -1.53	59.16	56.94	58.53	283,754
08 Jul 22	58.82000 -0.07	59.03	58.15	58.65	206,799
07 Jul 22	58.89000 +1.25	59.25	57.23	57.53	269,676
06 Jul 22	57.64000 -0.66	58.75	57.01	58.51	203,328
05 Jul 22	58.30000 +0.82	58.47	55.78	56.36	335,266
01 Jul 22	57.48000 -0.59	58.28	56.83	57.95	288,610
30 Jun 22	58.07000 -0.28	58.57	56.02	57.26	305,817
29 Jun 22	58.35000 +0.18	58.73	57.69	58.40	196,454
28 Jun 22	58.17000 -2.39	61.81	58.10	60.87	407,131
27 Jun 22	60.56000 +0.68	60.78	58.78	59.96	272,641
24 Jun 22	59.88000 +2.26	60.07	58.06	58.06	876,994
23 Jun 22	57.62000 +2.00	57.94	55.65	56.05	248,922
22 Jun 22	55.62000 -0.04	56.12	54.97	54.97	264,451
21 Jun 22	55.66000 +0.59	56.86	55.33	56.06	314,772
17 Jun 22	55.07000 +1.62	55.19	53.28	53.72	2,483,357
16 Jun 22	53.45000 -3.30	55.16	52.83	55.16	965,754
15 Jun 22	56.75000 +0.68	58.24	55.35	56.54	470,299
14 Jun 22	56.07000 +0.44	57.22	55.43	56.10	600,121
13 Jun 22	55.63000 -4.37	59.58	55.48	58.80	944,966
10 Jun 22	60.00000 -0.13	60.56	58.77	59.21	462,826
09 Jun 22	60.13000 -1.36	61.91	59.61	60.93	363,632
08 Jun 22	61.49000 -2.87	63.67	61.24	63.57	278,607
07 Jun 22	64.36000 +1.84	64.63	61.89	61.89	330,364
06 Jun 22	62.52000 -2.16	65.00	61.80	64.97	540,392
03 Jun 22	64.68000 -0.65	65.38	63.87	64.69	358,068
02 Jun 22	65.33000 +1.57	65.40	62.45	63.76	230,541
01 Jun 22	63.76000 +0.11	64.83	62.50	63.95	255,091
31 May 22	63.65000 +0.23	64.32	61.66	62.71	480,055
27 May 22	63.42000 +0.40	64.52	63.21	63.43	198,466
26 May 22	63.02000 +0.88	63.27	60.18	61.49	281,789
25 May 22	62.14000 +0.92	62.52	58.55	60.69	285,961
24 May 22	61.22000 -0.22	61.39	59.53	60.29	309,705
23 May 22	61.44000 -1.46	62.80	59.34	62.80	407,469
20 May 22	62.90000 +2.87	63.81	60.21	60.71	606,062
19 May 22	60.03000 +2.34	60.73	57.13	57.27	541,640
18 May 22	57.69000 -0.90	59.56	56.05	57.67	593,090
17 May 22	58.59000 +1.53	58.77	56.96	58.00	454,541
16 May 22	57.06000 +2.73	57.34	53.66	53.75	585,631
13 May 22	54.33000 +3.24	54.92	51.94	51.94	293,025
12 May 22	51.09000 +0.58	52.05	49.43	49.83	641,402
11 May 22	50.51000 +1.24	50.53	48.52	48.95	773,844
10 May 22	49.27000 -3.66	53.95	48.98	53.94	432,347
09 May 22	52.93000 -0.43	53.74	52.24	52.62	267,111
06 May 22	53.36000 +0.40	54.53	51.07	52.50	283,409
05 May 22	52.96000 -3.74	56.35	52.22	55.61	254,339
04 May 22	56.70000 -0.54	57.75	53.03	57.03	407,752
03 May 22	57.24000 -1.65	59.20	56.77	58.47	449,292
02 May 22	58.89000 +0.88	59.51	57.13	57.96	290,095
29 Apr 22	58.01000 +0.09	58.58	56.90	57.34	358,272
28 Apr 22	57.92000 +2.74	57.96	54.55	55.79	255,617
27 Apr 22	55.18000 +0.07	56.46	54.49	54.91	284,055
26 Apr 22	55.11000 -1.13	55.72	54.33	55.67	340,199
25 Apr 22	56.24000 +1.79	56.27	54.30	54.38	237,610
22 Apr 22	54.45000 -1.96	56.76	54.20	56.37	198,123
21 Apr 22	56.41000 -1.36	59.00	56.14	58.47	222,121
20 Apr 22	57.77000 -0.83	59.97	57.59	59.30	205,697
19 Apr 22	58.60000 +1.88	58.93	56.74	56.89	243,351
18 Apr 22	56.72000 -0.19	57.18	55.51	56.52	308,832
14 Apr 22	56.91000 -0.74	57.85	56.42	57.85	212,368
13 Apr 22	57.65000 +1.31	57.97	56.23	56.23	153,799
12 Apr 22	56.34000 -0.26	58.19	56.15	57.36	184,097
11 Apr 22	56.60000 -0.72	57.75	56.10	56.70	147,839
08 Apr 22	57.32000 -1.05	58.78	57.16	58.06	159,430
07 Apr 22	58.37000 -0.55	59.73	57.94	58.56	183,860
06 Apr 22	58.92000 -1.10	59.88	58.36	59.49	201,610
05 Apr 22	60.02000 -1.31	61.68	59.83	61.12	191,918
04 Apr 22	61.33000 +0.91	61.72	60.26	60.26	151,594
01 Apr 22	60.42000 +0.55	60.88	59.30	60.18	283,877
31 Mar 22	59.87000 -0.47	61.03	59.83	60.48	225,970
30 Mar 22	60.34000 -1.34	61.94	59.92	61.23	212,747
29 Mar 22	61.68000 +2.49	62.22	60.28	60.28	363,196
28 Mar 22	59.19000 +0.37	59.81	58.33	58.87	198,561
25 Mar 22	58.82000 -1.15	60.17	57.31	60.10	248,471
24 Mar 22	59.97000 +0.33	60.29	58.47	59.88	232,462
23 Mar 22	59.64000 -2.50	61.31	59.36	61.31	261,914
22 Mar 22	62.14000 +2.18	62.40	59.46	60.02	369,188
21 Mar 22	59.96000 -1.28	60.95	59.18	59.97	438,637
18 Mar 22	61.24000 -1.14	62.88	61.13	62.17	2,767,583
17 Mar 22	62.38000 -0.27	62.64	60.70	62.07	517,645
16 Mar 22	62.65000 +1.22	63.65	60.57	61.68	581,987
15 Mar 22	61.43000 +0.26	62.16	60.11	61.14	447,395
14 Mar 22	61.17000 +1.63	63.84	59.26	59.26	590,069
11 Mar 22	59.54000 -0.58	60.85	59.25	60.80	260,475
10 Mar 22	60.12000 +0.28	60.38	57.91	58.38	267,287
09 Mar 22	59.84000 +2.90	60.03	57.78	58.09	274,972
08 Mar 22	56.94000 -1.27	59.05	56.71	58.18	359,721
07 Mar 22	58.21000 -1.20	60.50	58.10	59.64	455,934
04 Mar 22	59.41000 -0.73	60.69	58.38	60.00	403,345
03 Mar 22	60.14000 -1.22	61.92	59.00	61.92	364,016
02 Mar 22	61.36000 +0.49	61.89	60.34	60.94	470,917
01 Mar 22	60.87000 -1.62	62.96	60.45	61.67	403,311
28 Feb 22	62.49000 +0.47	63.40	61.36	61.36	365,995
25 Feb 22	62.02000 -0.43	63.33	60.47	62.19	315,528
24 Feb 22	62.45000 +4.12	62.52	56.71	56.71	453,260
23 Feb 22	58.33000 -3.36	60.33	53.81	56.75	542,774
22 Feb 22	61.69000 -0.66	62.72	60.81	61.73	257,419
18 Feb 22	62.35000 -1.69	64.85	62.22	63.98	313,662
17 Feb 22	64.04000 -3.50	66.58	64.03	66.51	185,039
16 Feb 22	67.54000 -0.55	67.93	66.14	67.42	143,852
15 Feb 22	68.09000 +1.89	68.34	65.99	67.40	231,019
14 Feb 22	66.20000 -0.13	67.53	65.53	66.15	173,499
11 Feb 22	66.33000 -1.75	69.51	65.96	68.40	280,616
10 Feb 22	68.08000 -2.59	70.50	67.51	68.81	220,243
09 Feb 22	70.67000 +3.12	70.98	68.24	68.24	321,161
08 Feb 22	67.55000 +1.89	67.65	65.18	65.38	213,873
07 Feb 22	65.66000 +1.24	66.42	64.40	64.40	227,492
04 Feb 22	64.42000 +0.55	65.24	62.93	63.34	173,443
03 Feb 22	63.87000 -2.59	66.20	63.67	65.25	219,199
02 Feb 22	66.46000 -1.33	69.09	66.13	68.20	202,252
01 Feb 22	67.79000 -0.35	68.77	66.61	68.42	327,795
31 Jan 22	68.14000 +0.41	68.82	66.80	67.33	395,738
28 Jan 22	67.73000 +1.71	67.75	64.71	66.40	266,701
27 Jan 22	66.02000 +1.35	67.76	65.35	65.45	674,393
26 Jan 22	64.67000 -2.41	69.75	64.21	68.36	440,426
25 Jan 22	67.08000 -3.95	71.57	66.97	69.76	537,849
24 Jan 22	71.03000 +2.78	71.18	66.79	67.35	369,973
21 Jan 22	68.25000 -1.23	70.64	68.25	68.76	275,868
20 Jan 22	69.48000 -4.27	77.90	69.12	77.90	393,898
19 Jan 22	73.75000 +1.69	74.14	71.71	72.05	635,080
18 Jan 22	72.06000 +0.04	72.23	70.05	71.01	738,196
14 Jan 22	72.02000 -0.36	72.74	69.76	72.04	396,423
13 Jan 22	72.38000 -0.46	73.21	71.38	73.21	335,998
12 Jan 22	72.84000 -0.68	74.93	71.72	73.95	194,361
11 Jan 22	73.52000 +1.23	73.65	69.58	71.95	382,562
10 Jan 22	72.29000 +2.90	72.44	66.77	68.69	392,862
07 Jan 22	69.39000 -1.66	73.86	68.54	70.53	259,606
06 Jan 22	71.05000 -0.89	72.85	70.98	71.00	262,639
05 Jan 22	71.94000 -6.14	78.55	71.88	77.41	585,448
04 Jan 22	78.08000 -1.31	83.97	74.96	79.29	813,650
03 Jan 22	79.39000 +0.41	80.50	78.71	79.23	138,008
31 Dec 21	78.98000 -1.10	80.61	78.73	79.96	193,772
30 Dec 21	80.08000 -0.93	81.67	79.92	80.91	119,824
29 Dec 21	81.01000 -0.36	82.10	80.24	81.66	96,203
28 Dec 21	81.37000 -1.36	82.97	80.53	82.51	97,360
27 Dec 21	82.73000 +1.09	83.22	81.43	81.60	126,336
23 Dec 21	81.64000 +0.54	81.92	81.10	81.31	92,978
22 Dec 21	81.10000 +1.27	81.31	79.76	79.89	130,020
21 Dec 21	79.83000 +2.82	79.85	76.92	77.86	172,382
20 Dec 21	77.01000 -1.75	77.78	73.95	77.64	241,163
17 Dec 21	78.76000 +0.41	81.36	77.88	78.42	961,947
16 Dec 21	78.35000 -1.93	81.71	77.94	80.49	288,661
15 Dec 21	80.28000 +2.75	80.82	76.60	76.78	386,909
14 Dec 21	77.53000 -0.72	78.86	76.48	77.61	371,826
13 Dec 21	78.25000 -0.20	79.49	76.77	78.02	276,539
10 Dec 21	78.45000 +0.12	79.39	77.79	78.74	163,348
09 Dec 21	78.33000 -0.19	80.03	76.38	77.97	264,427
08 Dec 21	78.52000 +1.19	78.63	76.33	77.26	147,038
07 Dec 21	77.33000 +2.57	77.87	75.31	75.84	157,893
06 Dec 21	74.76000 +3.24	75.03	71.13	72.28	208,134
03 Dec 21	71.52000 -1.80	73.87	69.88	73.53	266,204
02 Dec 21	73.32000 +1.58	73.46	71.22	71.81	182,128
01 Dec 21	71.74000 -3.72	81.51	71.63	76.58	240,400
30 Nov 21	75.46000 -0.94	77.09	74.00	76.22	254,613
29 Nov 21	76.40000 -1.11	78.62	76.19	78.62	253,480
26 Nov 21	77.51000 -2.59	80.17	76.74	78.64	157,010
24 Nov 21	80.10000 -0.52	81.18	79.28	79.93	146,259
23 Nov 21	80.62000 -0.92	82.34	79.72	81.18	277,529
22 Nov 21	81.54000 -1.37	83.37	81.00	83.37	289,024
19 Nov 21	82.91000 +1.79	83.29	81.35	81.52	205,908
18 Nov 21	81.12000 +0.95	81.21	79.10	80.16	287,609
17 Nov 21	80.17000 -1.81	81.65	79.80	81.53	329,529
16 Nov 21	81.98000 -0.50	82.86	81.61	82.16	164,846
15 Nov 21	82.48000 -0.79	83.87	82.04	83.56	105,992
12 Nov 21	83.27000 -1.12	85.18	83.08	84.25	121,938
11 Nov 21	84.39000 +0.65	84.79	82.68	84.03	115,362
10 Nov 21	83.74000 -1.66	85.68	82.71	85.06	173,672
09 Nov 21	85.40000 -1.08	86.79	84.14	86.58	162,566
08 Nov 21	86.48000 +2.36	86.96	84.04	84.58	369,771
05 Nov 21	84.12000 +0.55	86.79	83.00	83.98	402,351
04 Nov 21	83.57000 +10.56	84.28	76.38	78.00	554,914
03 Nov 21	73.01000 +0.96	73.63	71.48	72.06	173,772
02 Nov 21	72.05000 +0.11	72.93	70.31	72.31	180,458
01 Nov 21	71.94000 +0.93	72.43	70.29	71.15	251,222
29 Oct 21	71.01000 -0.26	71.58	70.14	71.27	171,586
28 Oct 21	71.27000 +1.66	71.38	68.76	69.30	224,833
27 Oct 21	69.61000 -2.95	72.42	69.34	72.42	142,616
26 Oct 21	72.56000 -0.17	73.19	72.50	72.84	178,820
25 Oct 21	72.73000 -0.87	74.01	72.46	73.79	143,327
22 Oct 21	73.60000 -0.99	74.99	73.20	74.55	129,746
21 Oct 21	74.59000 +1.04	74.71	73.15	73.41	126,934
20 Oct 21	73.55000 -0.85	74.52	73.37	74.27	145,109
19 Oct 21	74.40000 -0.01	75.35	72.90	74.48	78,530
18 Oct 21	74.41000 -0.61	75.12	74.06	74.62	121,200
15 Oct 21	75.02000 +0.36	76.04	74.82	75.59	274,597
14 Oct 21	74.66000 +2.54	74.78	72.69	72.93	211,424
13 Oct 21	72.12000 -0.32	73.21	71.76	72.57	189,640
12 Oct 21	72.44000 -0.41	73.19	72.18	72.74	146,144
11 Oct 21	72.85000 -0.62	74.41	72.61	73.34	104,735
08 Oct 21	73.47000 -1.22	74.98	73.30	74.89	138,949
07 Oct 21	74.69000 +2.00	75.41	72.76	72.76	193,321
06 Oct 21	72.69000 -0.29	73.12	71.90	72.68	149,460
05 Oct 21	72.98000 +0.76	73.42	71.94	72.13	149,185
04 Oct 21	72.22000 -0.50	72.55	71.33	72.43	193,780
01 Oct 21	72.72000 +2.37	73.26	70.63	70.63	214,336
30 Sep 21	70.35000 -1.37	72.57	70.21	72.00	210,308
29 Sep 21	71.72000 +0.15	72.31	70.98	71.62	122,653
28 Sep 21	71.57000 -0.66	72.78	70.95	71.75	234,554
27 Sep 21	72.23000 -0.24	73.35	72.10	72.91	234,070
24 Sep 21	72.47000 -0.27	73.25	71.64	72.83	176,268
23 Sep 21	72.74000 +2.80	72.86	70.17	70.45	249,345
22 Sep 21	69.94000 +1.67	70.17	68.29	68.89	447,094
21 Sep 21	68.27000 +0.14	69.70	68.22	68.90	238,678
20 Sep 21	68.13000 -1.45	69.60	66.83	68.54	398,574
17 Sep 21	69.58000 +1.65	69.90	68.31	68.33	2,436,514
16 Sep 21	67.93000 +0.38	68.40	66.81	67.38	229,535
15 Sep 21	67.55000 -0.25	68.82	67.37	68.04	295,032
14 Sep 21	67.80000 -0.38	68.88	66.78	68.62	270,853
13 Sep 21	68.18000 +1.07	68.51	67.14	67.80	223,273
10 Sep 21	67.11000 -0.22	68.05	66.96	67.71	305,264
09 Sep 21	67.33000 -0.72	68.34	66.85	67.89	284,909
08 Sep 21	68.05000 +0.75	68.12	66.66	67.08	308,009
07 Sep 21	67.30000 -4.06	71.27	67.11	71.08	496,176
03 Sep 21	71.36000 +0.31	71.96	70.00	71.18	141,152
02 Sep 21	71.05000 +0.37	71.40	70.41	70.90	140,035
01 Sep 21	70.68000 +0.99	71.21	69.04	70.14	239,988
31 Aug 21	69.69000 +0.20	70.27	68.00	68.00	220,509
30 Aug 21	69.49000 -0.32	70.31	69.27	70.31	162,318
27 Aug 21	69.81000 +1.69	70.31	67.94	67.94	235,862
26 Aug 21	68.12000 -0.15	69.23	67.82	67.97	147,913
25 Aug 21	68.27000 -0.14	69.03	68.10	68.96	154,796
24 Aug 21	68.41000 +0.95	68.56	67.03	68.14	148,742
23 Aug 21	67.46000 +1.41	67.77	66.06	66.33	166,170
20 Aug 21	66.05000 +0.79	66.71	65.16	65.25	208,624
19 Aug 21	65.26000 +2.11	65.37	61.20	62.56	931,104
18 Aug 21	63.15000 -2.56	65.71	63.10	65.42	397,128
17 Aug 21	65.71000 -1.73	67.38	64.93	67.38	210,238
16 Aug 21	67.44000 -1.10	68.26	67.13	68.26	107,193
13 Aug 21	68.54000 -0.30	68.97	68.06	68.64	101,378
12 Aug 21	68.84000 -1.85	70.74	68.55	70.49	242,996
11 Aug 21	70.69000 +1.18	70.83	69.45	69.86	158,639
10 Aug 21	69.51000 -0.82	70.34	68.58	70.34	121,941
09 Aug 21	70.33000 -2.32	73.19	70.22	72.78	343,097
06 Aug 21	72.65000 +1.51	72.71	70.86	71.38	254,032
05 Aug 21	71.14000 +1.07	71.53	70.01	70.49	173,377
04 Aug 21	70.07000 -0.92	71.54	69.25	71.34	150,049
03 Aug 21	70.99000 +0.20	71.39	69.46	70.93	184,533
02 Aug 21	70.79000 -0.54	72.34	69.20	71.72	185,057
30 Jul 21	71.33000 -0.52	72.82	71.00	71.39	146,307
29 Jul 21	71.85000 +0.23	72.80	71.82	71.82	90,803
28 Jul 21	71.62000 +1.30	72.03	70.50	70.89	106,626
27 Jul 21	70.32000 -2.10	72.01	69.28	72.01	179,537
26 Jul 21	72.42000 +0.73	72.65	71.31	72.07	143,280
23 Jul 21	71.69000 +1.39	72.27	69.74	70.82	147,236
22 Jul 21	70.30000 -1.43	72.31	70.11	71.61	154,770
21 Jul 21	71.73000 +0.71	72.13	70.74	71.52	280,212
20 Jul 21	71.02000 +1.18	71.63	69.89	70.16	324,172
19 Jul 21	69.84000 -0.94	70.84	68.90	69.73	193,345
16 Jul 21	70.78000 -0.32	72.27	70.70	71.78	194,387
15 Jul 21	71.10000 -0.85	72.14	70.40	71.81	137,062
14 Jul 21	71.95000 -0.79	73.09	71.64	73.07	149,833
13 Jul 21	72.74000 -1.34	74.28	72.62	74.08	145,422
12 Jul 21	74.08000 -1.27	76.19	73.26	75.24	206,327
09 Jul 21	75.35000 +0.87	75.64	73.96	74.94	143,116
08 Jul 21	74.48000 -1.47	75.24	73.93	74.81	159,257
07 Jul 21	75.95000 -0.45	77.27	75.58	76.66	111,187
06 Jul 21	76.40000 -0.58	77.60	75.47	77.16	132,502
02 Jul 21	76.98000 -0.07	77.92	76.86	77.28	100,583
01 Jul 21	77.05000 +0.48	77.14	76.35	77.02	179,195
30 Jun 21	76.57000 -1.03	77.51	76.49	77.51	159,534
29 Jun 21	77.60000 -1.19	79.16	77.55	78.29	104,995
28 Jun 21	78.79000 -0.23	79.99	78.38	79.40	207,145
25 Jun 21	79.02000 +0.04	79.57	78.75	79.09	659,741
24 Jun 21	78.98000 +0.85	79.14	78.43	78.69	130,464
23 Jun 21	78.13000 +0.30	78.85	77.42	78.00	226,733
22 Jun 21	77.83000 +0.42	77.92	76.57	77.07	166,506
21 Jun 21	77.41000 +1.55	77.58	75.75	76.21	203,939
18 Jun 21	75.86000 -1.48	77.26	75.10	76.87	932,453
17 Jun 21	77.34000 +0.91	77.69	75.74	76.38	176,227
16 Jun 21	76.43000 +0.81	76.96	75.13	75.70	195,648
15 Jun 21	75.62000 -0.74	76.61	75.41	76.06	191,705
14 Jun 21	76.36000 -0.14	77.02	75.82	76.82	217,531
11 Jun 21	76.50000 +0.87	76.50	75.35	76.00	127,817
10 Jun 21	75.63000 +1.25	75.96	74.14	74.32	165,816
09 Jun 21	74.38000 -0.94	76.63	74.21	75.57	226,569
08 Jun 21	75.32000 +2.72	75.60	72.60	72.60	254,042
07 Jun 21	72.60000 -0.73	74.10	72.31	73.00	263,980
04 Jun 21	73.33000 +1.75	73.33	71.22	73.18	193,866
03 Jun 21	71.58000 -0.10	72.18	70.73	71.46	210,310
02 Jun 21	71.68000 +1.02	71.73	70.44	70.69	325,681
01 Jun 21	70.66000 -0.03	70.94	70.29	70.59	199,909
28 May 21	70.69000 +0.25	71.15	70.00	70.70	176,954
27 May 21	70.44000 -0.09	71.40	69.85	70.60	297,788
26 May 21	70.53000 +0.94	70.63	68.97	70.05	145,569
25 May 21	69.59000 -0.66	70.64	69.08	70.26	237,041
24 May 21	70.25000 -0.16	70.85	69.50	70.41	145,430
21 May 21	70.41000 +0.36	70.86	69.43	70.65	327,772
20 May 21	70.05000 +0.85	70.31	68.53	69.00	379,560
19 May 21	69.20000 -0.57	69.20	68.00	68.51	466,609
18 May 21	69.77000 +0.10	70.91	67.89	69.89	591,066
17 May 21	69.67000 +0.35	69.68	67.42	68.62	327,821
14 May 21	69.32000 +0.82	69.88	68.71	68.85	254,557
13 May 21	68.50000 +0.52	68.93	66.38	67.70	374,519
12 May 21	67.98000 +0.50	68.63	65.92	66.55	607,089
11 May 21	67.48000 +1.37	67.48	64.61	64.61	306,581
10 May 21	66.11000 -0.92	67.12	65.91	66.64	219,955
07 May 21	67.03000 -0.08	68.14	66.53	67.20	175,381
06 May 21	67.11000 +1.13	67.20	64.35	65.50	268,028
05 May 21	65.98000 -1.08	67.29	65.70	66.50	362,383
04 May 21	67.06000 -1.66	68.99	65.03	67.07	556,208
03 May 21	68.72000 -2.40	71.03	68.49	70.79	436,103
30 Apr 21	71.12000 +0.24	71.23	69.67	70.18	350,462
29 Apr 21	70.88000 -3.80	75.00	69.36	75.00	470,047
28 Apr 21	74.68000 +2.64	75.09	71.49	72.10	462,354
27 Apr 21	72.04000 -0.50	73.25	71.72	73.02	270,869
26 Apr 21	72.54000 +1.70	73.26	71.16	71.16	352,048
23 Apr 21	70.84000 +0.42	71.69	70.13	70.67	230,324
22 Apr 21	70.42000 -0.07	71.54	69.89	70.53	345,765
21 Apr 21	70.49000 +1.18	70.76	68.63	69.09	244,009
20 Apr 21	69.31000 -1.39	71.37	68.96	70.32	221,024
19 Apr 21	70.70000 -1.05	71.82	70.05	71.69	197,069
16 Apr 21	71.75000 +1.18	71.97	70.44	71.12	172,660
15 Apr 21	70.57000 -0.04	71.79	67.91	70.96	150,631
14 Apr 21	70.61000 +0.05	72.20	70.47	70.93	162,389
13 Apr 21	70.56000 -0.99	73.08	69.70	71.23	300,185
12 Apr 21	71.55000 -0.42	72.64	71.20	71.93	260,796
09 Apr 21	71.97000 -0.25	72.37	71.00	71.72	150,761
08 Apr 21	72.22500 +1.67	72.28	70.35	71.25	239,323
07 Apr 21	70.56000 -1.46	72.43	70.41	71.98	166,838
06 Apr 21	72.02000 -0.07	72.54	71.60	71.81	171,760
05 Apr 21	72.09000 +0.86	72.23	70.79	72.15	152,018
01 Apr 21	71.23000 +0.15	72.37	70.65	71.35	245,196
31 Mar 21	71.08000 +0.89	71.79	69.58	69.58	278,604
30 Mar 21	70.19000 +0.05	70.45	68.72	69.78	271,726
29 Mar 21	70.14000 -3.11	74.35	70.13	73.14	280,559
26 Mar 21	73.25000 +3.02	73.27	69.52	70.78	261,335
25 Mar 21	70.23000 +1.34	70.49	67.26	68.05	435,961
24 Mar 21	68.89000 -1.51	71.29	68.69	70.92	284,163
23 Mar 21	70.40000 -1.63	72.44	70.00	71.52	291,461
22 Mar 21	72.03000 +1.16	72.32	69.92	71.32	440,286
19 Mar 21	70.87000 +2.21	71.66	66.78	68.17	1,126,790
18 Mar 21	68.66000 -3.88	72.74	68.37	72.18	372,428
17 Mar 21	72.54000 +0.78	72.83	71.01	72.18	284,671
16 Mar 21	71.76000 -2.10	74.16	70.02	73.88	188,333
15 Mar 21	73.86000 +0.04	74.23	73.12	73.77	318,814
12 Mar 21	73.82000 -0.04	74.34	72.85	73.44	302,147
11 Mar 21	73.86000 +1.55	74.14	72.44	73.00	245,746
10 Mar 21	72.31000 +2.27	72.78	70.42	70.73	378,989
09 Mar 21	70.04000 -0.41	72.81	69.92	72.81	363,253
08 Mar 21	70.45000 +1.17	70.91	68.83	69.47	230,809
05 Mar 21	69.28000 +1.19	69.37	66.35	68.90	401,041
04 Mar 21	68.09000 -2.06	70.48	67.74	70.14	377,934
03 Mar 21	70.15000 -0.38	71.93	69.37	70.97	291,669
02 Mar 21	70.53000 +0.11	70.67	68.86	70.01	358,177
01 Mar 21	70.42000 +1.60	70.73	69.44	70.00	305,995
26 Feb 21	68.82000 -0.98	70.15	68.00	69.54	289,833
25 Feb 21	69.80000 -2.11	72.70	69.75	72.12	241,737
24 Feb 21	71.91000 +0.10	72.27	70.20	71.38	265,323
23 Feb 21	71.81000 -0.39	72.12	69.50	69.50	396,472
22 Feb 21	72.20000 -0.29	72.52	70.57	71.83	254,122
19 Feb 21	72.49000 -0.53	73.50	71.88	72.68	191,738
18 Feb 21	73.02000 +0.68	73.67	70.87	71.25	346,996
17 Feb 21	72.34000 -0.57	72.73	70.20	70.56	482,051
16 Feb 21	72.91000 -3.63	77.72	72.48	77.42	437,081
12 Feb 21	76.54000 -2.45	79.71	75.54	79.19	366,861
11 Feb 21	78.99000 +0.65	80.00	77.74	78.11	556,452
10 Feb 21	78.34000 +1.14	79.77	77.66	79.07	614,835
09 Feb 21	77.20000 +4.83	77.29	70.56	71.71	749,087
08 Feb 21	72.37000 +1.75	72.47	70.36	71.05	479,468
05 Feb 21	70.62000 +1.99	70.63	69.14	69.50	184,656
04 Feb 21	68.63000 +0.84	68.93	67.74	67.99	163,994
03 Feb 21	67.79000 +0.52	68.40	66.84	67.31	295,938
02 Feb 21	67.27000 +0.54	67.71	65.68	67.18	472,779
01 Feb 21	66.73000 +0.24	67.82	64.94	66.82	457,667
29 Jan 21	66.49000 -0.73	68.09	66.23	67.74	588,416
28 Jan 21	67.22000 -1.96	70.98	66.39	69.82	312,051
27 Jan 21	69.18000 +2.76	71.00	62.75	65.08	565,524
26 Jan 21	66.42000 +0.66	66.85	65.44	66.35	286,999
25 Jan 21	65.76000 -0.28	66.82	64.98	66.17	341,244
22 Jan 21	66.04000 +1.14	66.17	64.10	64.36	235,389
21 Jan 21	64.90000 -0.64	65.84	64.74	65.84	248,143
20 Jan 21	65.54000 +1.64	65.77	63.70	63.70	287,214
19 Jan 21	63.90000 +0.19	64.77	62.99	64.77	487,967
15 Jan 21	63.71000 +0.07	64.74	60.01	63.20	309,027
14 Jan 21	63.64000 +2.02	64.12	61.67	62.20	245,680
13 Jan 21	61.62000 -0.59	62.64	60.96	62.46	295,470
12 Jan 21	62.21000 +0.59	62.37	61.11	61.93	483,758
11 Jan 21	61.62000 -0.62	62.10	60.88	61.19	232,356
08 Jan 21	62.24000 +1.24	62.48	61.30	61.34	341,202
07 Jan 21	61.00000 +1.32	61.29	59.47	59.64	312,899
06 Jan 21	59.68000 +1.60	60.49	56.00	58.17	541,053
05 Jan 21	58.08000 +0.92	58.49	56.01	57.76	406,716
04 Jan 21	57.16000 -0.40	57.92	56.42	57.80	455,653
31 Dec 20	57.56000 +0.07	57.86	56.40	57.25	335,372
30 Dec 20	57.49000 +0.42	58.00	57.04	57.41	315,325
29 Dec 20	57.07000 -0.90	58.23	56.86	57.91	281,002
28 Dec 20	57.97000 -0.91	59.57	57.63	59.31	261,195
24 Dec 20	58.88000 -0.34	59.33	58.52	59.32	135,507
23 Dec 20	59.22000 -0.04	59.90	58.46	59.26	330,735
22 Dec 20	59.26000 +2.49	59.43	56.77	57.00	306,211
21 Dec 20	56.77000 +0.69	56.77	54.09	55.14	442,488
18 Dec 20	56.08000 -1.25	58.53	55.36	57.62	1,249,556
17 Dec 20	57.33000 -0.05	58.45	57.07	57.71	422,703
16 Dec 20	57.38000 -0.19	58.31	56.69	57.53	448,622
15 Dec 20	57.57000 +0.27	58.42	57.06	58.27	283,997
14 Dec 20	57.30000 +1.38	58.66	56.28	56.55	412,940
11 Dec 20	55.92000 -0.36	57.13	55.10	55.83	261,004
10 Dec 20	56.28000 -0.03	56.95	55.32	56.04	262,261
09 Dec 20	56.31000 -1.04	57.70	56.02	57.70	389,703
08 Dec 20	57.35000 +1.07	58.16	55.55	55.81	370,069
07 Dec 20	56.28000 -0.71	57.28	56.09	56.72	169,733
04 Dec 20	56.99000 +1.40	57.44	54.98	56.01	244,477
03 Dec 20	55.59000 +0.50	57.45	54.57	55.48	291,316
02 Dec 20	55.09000 -1.59	57.15	54.09	54.39	355,021
01 Dec 20	56.68000 +1.59	57.29	54.83	55.45	505,252
30 Nov 20	55.09000 -0.51	57.00	54.63	55.72	513,485
27 Nov 20	55.60000 -0.70	56.35	55.15	56.07	140,267
25 Nov 20	56.30000 -0.53	57.33	55.45	56.95	249,175
24 Nov 20	56.83000 +1.67	57.15	54.79	55.59	415,266
23 Nov 20	55.16000 +1.84	55.45	53.04	53.59	275,840
20 Nov 20	53.32000 -0.33	54.09	52.85	53.08	266,288
19 Nov 20	53.65000 +0.14	54.32	52.63	53.25	230,768
18 Nov 20	53.51000 +0.19	54.90	52.40	53.17	264,143
17 Nov 20	53.32000 +1.02	53.62	51.73	52.16	264,548
16 Nov 20	52.30000 -0.07	53.50	51.26	52.86	282,392
13 Nov 20	52.37000 +1.86	52.74	51.28	51.72	302,937
12 Nov 20	50.51000 -1.35	52.90	49.21	51.51	426,768
11 Nov 20	51.86000 +0.07	52.92	50.76	52.09	229,564
10 Nov 20	51.79000 -0.02	53.44	51.10	52.03	300,944
09 Nov 20	51.81000 +1.95	54.89	51.71	52.70	402,264
06 Nov 20	49.86000 -1.16	51.34	49.51	51.04	335,574
05 Nov 20	51.02000 +3.42	51.56	48.00	48.00	451,000
04 Nov 20	47.60000 -1.91	49.80	47.55	48.86	340,477
03 Nov 20	49.50500 +1.09	49.87	48.52	49.49	456,225
02 Nov 20	48.42000 -0.92	49.82	46.86	49.82	612,758
30 Oct 20	49.34000 -2.16	51.93	48.57	51.09	948,729
29 Oct 20	51.50000 -6.26	53.77	47.65	53.43	1,544,135
28 Oct 20	57.76000 -0.73	58.08	55.96	57.57	626,313
27 Oct 20	58.49000 +0.52	58.81	57.03	58.22	475,492
26 Oct 20	57.97000 +0.61	58.11	55.95	56.56	557,696
23 Oct 20	57.36000 -1.17	59.01	56.61	59.01	187,424
22 Oct 20	58.53000 +0.27	58.79	57.04	58.49	459,900
21 Oct 20	58.26000 +0.02	58.53	57.76	58.26	214,116
20 Oct 20	58.24000 +0.15	59.24	57.21	58.92	270,180
19 Oct 20	58.09000 +0.03	58.47	57.77	58.47	268,348
16 Oct 20	58.06000 +0.44	58.29	57.09	57.73	222,042
15 Oct 20	57.62000 +0.88	57.70	55.52	56.07	212,884
14 Oct 20	56.74000 -1.18	58.40	56.08	58.04	205,201
13 Oct 20	57.92000 -1.13	58.93	57.82	58.61	225,310
12 Oct 20	59.05000 -0.88	60.42	58.90	60.42	189,736
09 Oct 20	59.93000 +0.93	60.11	59.17	59.57	175,703
08 Oct 20	59.00000 +1.32	59.74	57.69	58.54	211,836
07 Oct 20	57.68000 +0.93	57.97	56.58	56.96	263,137
06 Oct 20	56.75000 +1.04	58.14	55.96	55.96	357,666
05 Oct 20	55.71000 +1.48	55.99	54.82	54.82	293,720
02 Oct 20	54.23000 -1.22	55.81	53.99	54.27	324,285
01 Oct 20	55.45000 -0.38	56.38	55.13	55.66	293,993
30 Sep 20	55.83000 -1.47	57.38	55.83	56.61	254,771
29 Sep 20	57.30000 -0.59	57.93	56.85	57.77	107,877
28 Sep 20	57.89000 +1.12	58.18	57.22	57.51	226,935
25 Sep 20	56.77000 +0.48	57.14	55.88	56.24	337,999
24 Sep 20	56.29000 -1.27	57.51	55.85	57.29	235,314
23 Sep 20	57.56000 -1.79	60.41	57.53	59.13	518,638
22 Sep 20	59.35000 +1.71	59.71	56.69	58.14	393,005
21 Sep 20	57.64000 +1.14	57.83	54.99	55.38	441,674
18 Sep 20	56.50000 +0.45	57.15	55.30	56.75	1,847,914
17 Sep 20	56.05000 -0.93	56.31	55.43	55.94	243,319
16 Sep 20	56.98000 +0.00	57.92	56.61	57.36	345,435
15 Sep 20	56.98000 +0.85	57.81	56.35	56.35	400,751
14 Sep 20	56.13000 -1.12	57.59	54.84	57.41	582,634
11 Sep 20	57.25000 -0.82	58.59	56.22	58.46	411,155
10 Sep 20	58.07000 +0.67	59.44	57.43	57.80	473,749
09 Sep 20	57.40000 +0.08	58.09	56.17	58.04	321,576
08 Sep 20	57.32000 -2.70	59.21	57.30	59.11	257,594
04 Sep 20	60.02000 -2.02	62.26	57.75	62.26	318,696
03 Sep 20	62.04000 -4.18	65.95	61.45	65.95	207,133
02 Sep 20	66.22000 +0.89	66.39	65.28	65.44	202,393
01 Sep 20	65.33000 +1.48	65.44	63.46	63.46	257,895
31 Aug 20	63.85000 -1.93	66.02	63.64	65.62	412,283
28 Aug 20	65.78000 +1.94	66.27	65.00	65.90	441,438
27 Aug 20	63.84000 -0.42	64.61	63.43	64.23	205,641
26 Aug 20	64.26000 -1.05	66.25	63.55	65.58	195,735
25 Aug 20	65.31000 +0.05	65.85	64.88	65.45	248,180
24 Aug 20	65.26000 -0.28	65.90	64.99	65.90	168,749
21 Aug 20	65.54500 -0.51	66.35	65.01	66.34	190,229
20 Aug 20	66.05000 +0.44	66.52	64.89	65.25	222,917
19 Aug 20	65.61000 +1.41	65.81	64.05	64.21	298,234
18 Aug 20	64.20000 +0.99	64.28	63.24	63.37	257,598
17 Aug 20	63.21000 -0.40	64.09	62.79	63.56	219,492
14 Aug 20	63.61000 -0.18	64.04	63.13	63.80	157,823
13 Aug 20	63.79000 +0.11	64.41	63.31	63.35	201,564
12 Aug 20	63.68000 -1.00	65.67	63.63	65.33	325,258
11 Aug 20	64.68000 -1.04	66.50	64.62	66.15	265,235
10 Aug 20	65.72000 -1.16	67.43	65.58	66.92	269,598
07 Aug 20	66.88000 +1.03	66.99	65.01	65.35	298,033
06 Aug 20	65.85000 +1.90	65.90	63.76	64.17	375,600
05 Aug 20	63.95000 +0.06	65.24	63.82	64.80	340,180
04 Aug 20	63.89000 -0.10	64.25	61.82	63.84	310,073
03 Aug 20	63.99000 +1.45	64.90	62.43	62.43	474,565
31 Jul 20	62.54000 -2.38	64.81	61.40	64.42	589,929
30 Jul 20	64.92000 +8.37	65.90	57.74	58.79	1,530,216
29 Jul 20	56.55000 +1.49	56.91	54.74	55.71	1,138,828
28 Jul 20	55.06000 +0.35	55.52	54.50	54.66	1,021,308
27 Jul 20	54.71000 -0.67	55.40	53.54	55.04	953,660
24 Jul 20	55.38500 +0.11	55.52	51.44	54.73	1,375,891
23 Jul 20	55.27000 -0.61	56.31	54.51	55.63	322,957
22 Jul 20	55.88000 +0.17	56.50	55.31	55.31	315,506
21 Jul 20	55.71000 +0.62	56.54	55.30	55.97	223,599
20 Jul 20	55.09000 +0.79	55.93	54.01	54.01	341,171
17 Jul 20	54.30000 +0.86	54.50	52.35	53.28	669,233
16 Jul 20	53.44000 -1.58	54.87	53.03	54.29	231,480
15 Jul 20	55.02000 +0.91	55.47	53.98	55.20	500,085
14 Jul 20	54.11000 -2.13	56.80	53.78	56.54	374,293
13 Jul 20	56.24000 -1.29	58.69	56.11	57.88	421,605
10 Jul 20	57.53000 +0.35	58.07	56.63	57.08	258,469
09 Jul 20	57.18000 -0.67	57.96	55.90	57.90	263,236
08 Jul 20	57.85000 +0.47	58.30	56.51	57.30	230,256
07 Jul 20	57.38000 -2.06	60.06	57.24	60.00	226,506
06 Jul 20	59.44000 +0.80	60.79	59.25	60.45	848,632
02 Jul 20	58.64000 -0.05	59.98	57.39	59.89	232,039
01 Jul 20	58.69000 +1.61	59.07	56.29	56.90	291,933
30 Jun 20	57.08000 -0.04	58.47	56.58	57.17	373,800
29 Jun 20	57.12000 +1.63	57.55	55.27	56.24	264,472
26 Jun 20	55.49000 -2.17	58.58	55.43	57.36	504,049
25 Jun 20	57.66000 +0.47	57.72	56.42	57.01	239,263
24 Jun 20	57.19000 -2.23	59.45	56.36	58.73	298,452
23 Jun 20	59.42000 +0.44	60.07	58.54	59.52	473,946
22 Jun 20	58.98000 -1.35	60.10	58.40	59.65	363,214
19 Jun 20	60.33000 +0.28	61.78	59.44	60.88	1,132,176
18 Jun 20	60.05000 +0.96	60.86	57.96	58.46	267,360
17 Jun 20	59.09000 -2.58	61.59	59.00	61.49	284,410
16 Jun 20	61.67000 +2.22	62.42	59.94	61.95	351,497
15 Jun 20	59.45000 +2.79	60.08	54.92	55.43	595,653
12 Jun 20	56.66000 +0.99	58.48	55.00	58.33	520,576
11 Jun 20	55.67000 -2.76	56.59	54.06	55.88	608,118
10 Jun 20	58.43000 -1.60	60.27	58.36	60.05	429,297
09 Jun 20	60.03000 -2.47	62.29	59.91	61.76	350,515
08 Jun 20	62.50000 -0.67	63.99	61.65	63.99	489,635
05 Jun 20	63.17000 +3.08	64.04	61.71	62.05	376,466
04 Jun 20	60.09000 -1.13	61.14	59.42	60.59	240,559
03 Jun 20	61.22000 +1.22	61.68	60.34	61.31	344,080
02 Jun 20	60.00000 +0.35	60.30	59.02	60.23	225,002
01 Jun 20	59.65000 +1.04	60.25	58.10	58.90	369,580
29 May 20	58.61000 +0.18	58.91	56.99	57.64	351,140
28 May 20	58.43000 -2.80	62.04	57.87	61.97	339,237
27 May 20	61.23000 +3.63	61.39	57.59	58.54	409,856
26 May 20	57.60000 +0.95	59.80	57.29	58.83	573,975
22 May 20	56.65000 +0.20	57.21	55.73	56.98	326,012
21 May 20	56.45000 +1.07	56.54	54.70	55.23	416,945
20 May 20	55.38000 +1.22	55.87	54.83	55.00	387,628
19 May 20	54.16000 +0.94	54.63	52.59	53.16	425,497
18 May 20	53.22000 +1.99	53.87	51.65	53.66	431,405
15 May 20	51.23000 +2.16	51.52	48.05	48.84	381,190
14 May 20	49.07000 +0.30	49.19	45.77	47.71	680,566
13 May 20	48.77000 -1.80	50.87	48.09	49.99	445,420
12 May 20	50.57000 -1.59	53.07	50.25	52.03	471,016
11 May 20	52.16000 -1.67	53.51	51.94	53.00	515,688
08 May 20	53.83000 -0.07	55.49	52.95	55.00	542,525
07 May 20	53.90000 -1.54	57.14	53.51	55.91	439,433
06 May 20	55.44000 +0.02	57.68	54.55	56.19	617,735
05 May 20	55.42000 +2.19	55.99	54.04	54.10	432,884
04 May 20	53.23000 -0.05	54.61	52.34	52.54	383,565
01 May 20	53.28000 -1.98	54.90	52.35	53.73	289,066
30 Apr 20	55.26000 -1.15	57.23	54.21	55.56	393,774
29 Apr 20	56.41000 +2.29	57.18	55.01	56.14	479,935
28 Apr 20	54.12000 +1.64	54.73	52.93	54.27	454,444
27 Apr 20	52.48000 +3.86	53.13	49.16	49.16	282,254
24 Apr 20	48.62000 +0.38	48.91	47.96	48.39	451,173
23 Apr 20	48.24000 -0.76	49.81	48.15	49.39	403,823
22 Apr 20	49.00000 -0.19	50.55	48.95	50.55	337,310
21 Apr 20	49.19000 -0.31	49.48	47.52	48.02	423,202
20 Apr 20	49.50000 -1.00	52.16	49.42	50.65	375,636
17 Apr 20	50.50000 +1.61	52.55	49.71	50.19	369,208
16 Apr 20	48.89000 -1.12	52.20	47.93	49.93	336,680
15 Apr 20	50.01000 -2.76	52.22	49.80	50.71	462,902
14 Apr 20	52.77000 +0.04	55.06	51.99	54.58	463,198
13 Apr 20	52.73000 -1.54	55.05	51.74	53.62	234,465
09 Apr 20	54.27000 +4.30	56.25	51.04	51.04	843,313
08 Apr 20	49.97000 +2.38	51.20	48.20	48.44	911,506
07 Apr 20	47.59000 -2.11	50.89	46.60	50.03	698,560
06 Apr 20	49.70000 +0.79	51.44	48.01	50.74	1,290,174
03 Apr 20	48.91000 -4.18	53.57	48.50	52.93	374,406
02 Apr 20	53.09000 +0.75	53.97	51.03	51.78	465,430
01 Apr 20	52.34000 -3.21	54.30	51.77	53.25	442,323
31 Mar 20	55.55000 +1.25	56.05	53.00	54.16	560,487
30 Mar 20	54.30000 +1.12	54.54	52.79	53.52	640,383
27 Mar 20	53.18000 -3.57	55.59	53.02	53.98	288,111
26 Mar 20	56.75000 +6.90	56.99	50.80	50.80	669,041
25 Mar 20	49.85000 -2.47	53.99	49.60	52.52	535,159
24 Mar 20	52.32000 +3.31	53.02	48.61	51.30	457,598
23 Mar 20	49.01000 -2.57	52.61	45.76	51.84	951,215
20 Mar 20	51.58000 +2.51	56.68	48.00	49.94	1,905,065
19 Mar 20	49.07000 +8.78	52.17	39.24	40.23	989,625
18 Mar 20	40.29000 -4.76	43.70	38.22	42.04	602,598
17 Mar 20	45.05000 +0.53	45.50	41.29	45.18	933,724
16 Mar 20	44.52000 -11.40	54.44	43.77	53.78	697,516
13 Mar 20	55.92000 +1.29	59.49	51.63	56.87	564,431
12 Mar 20	54.63000 -6.55	59.50	53.48	57.30	721,044
11 Mar 20	61.18000 -3.21	62.72	59.07	62.61	647,867
10 Mar 20	64.39000 +2.72	64.66	61.42	63.10	540,883
09 Mar 20	61.67000 -4.75	63.96	60.12	62.78	483,857
06 Mar 20	66.42000 -1.34	66.84	64.52	65.75	431,406
05 Mar 20	67.76000 -1.38	68.87	66.84	67.50	447,287
04 Mar 20	69.14000 +1.57	69.33	67.09	68.84	280,570
03 Mar 20	67.57000 -2.36	69.97	65.57	69.74	512,407
02 Mar 20	69.93000 +2.13	70.01	66.83	68.26	408,208
28 Feb 20	67.80000 -1.36	68.34	65.85	67.04	577,516
27 Feb 20	69.16000 -3.72	72.99	69.05	71.26	387,763
26 Feb 20	72.88000 -0.52	75.03	72.28	73.85	198,180
25 Feb 20	73.40000 -1.19	75.41	72.25	74.63	442,669
24 Feb 20	74.59000 -0.99	75.27	71.00	72.65	414,704
21 Feb 20	75.58000 -1.27	77.17	74.63	76.83	422,655
20 Feb 20	76.85000 -1.22	78.94	76.25	77.75	326,926
19 Feb 20	78.07000 -1.15	80.16	78.05	79.45	337,515
18 Feb 20	79.22000 -2.12	81.29	78.92	80.55	378,166
14 Feb 20	81.34000 -0.78	81.64	80.11	81.56	354,656
13 Feb 20	82.12000 +1.94	82.48	79.30	79.37	416,495
12 Feb 20	80.18000 -1.37	82.98	78.88	81.80	419,271
11 Feb 20	81.55000 +3.81	83.70	78.51	78.51	839,795
10 Feb 20	77.74000 -0.52	78.84	77.60	78.18	368,854
07 Feb 20	78.26000 -0.28	79.71	77.88	78.17	311,904
06 Feb 20	78.54000 +2.51	78.57	75.69	76.32	280,116
05 Feb 20	76.03000 -3.28	80.58	75.83	80.29	353,091
04 Feb 20	79.31000 -0.18	80.57	79.23	80.57	420,127
03 Feb 20	79.49000 +1.16	80.09	78.53	78.91	330,721
31 Jan 20	78.33000 -1.74	80.51	78.13	79.92	463,586
30 Jan 20	80.07000 +0.14	80.28	78.55	79.71	322,098
29 Jan 20	79.93000 -1.00	81.10	79.88	81.10	220,376
28 Jan 20	80.93000 -0.13	81.89	80.33	81.60	254,485
27 Jan 20	81.06000 +1.10	81.93	77.69	78.27	390,043
24 Jan 20	79.96000 -1.06	81.77	79.43	81.49	220,060
23 Jan 20	81.02000 -1.15	82.09	80.97	81.85	319,930
22 Jan 20	82.17000 +0.26	83.65	82.07	82.42	194,785
21 Jan 20	81.91000 +0.13	82.24	80.96	81.24	245,304
17 Jan 20	81.78000 -0.31	82.76	81.60	82.76	181,860
16 Jan 20	82.09000 +2.13	82.75	80.71	80.71	315,715
15 Jan 20	79.96000 -0.05	80.98	79.62	79.88	223,736
14 Jan 20	80.01000 -0.55	80.98	79.55	80.17	191,001
13 Jan 20	80.56000 +1.85	80.57	78.34	78.60	217,706
10 Jan 20	78.71000 -0.63	79.86	78.53	79.56	191,805
09 Jan 20	79.34000 +1.23	80.00	78.52	78.96	277,396
08 Jan 20	78.11000 +0.27	78.99	77.72	78.03	270,629
07 Jan 20	77.84000 -1.56	79.70	77.55	79.06	205,540
06 Jan 20	79.40000 +0.65	79.48	77.94	78.02	251,388
03 Jan 20	78.75000 -2.14	79.84	77.73	79.58	254,749
02 Jan 20	80.89000 +1.29	80.94	79.71	80.24	212,927
31 Dec 19	79.60000 +0.63	79.80	78.67	78.67	252,765
30 Dec 19	78.97000 +0.36	79.22	76.96	78.87	253,892
27 Dec 19	78.61000 -0.13	79.34	78.14	78.93	127,864
26 Dec 19	78.74000 -0.12	79.99	78.41	79.18	85,361
24 Dec 19	78.86000 -1.11	79.81	78.62	79.81	55,606
23 Dec 19	79.97000 +0.67	80.30	78.15	79.32	219,080
20 Dec 19	79.30000 +0.73	79.55	78.45	78.64	961,761
19 Dec 19	78.57000 -0.44	79.18	78.36	79.08	235,241
18 Dec 19	79.01000 -0.49	79.93	79.00	79.53	176,326
17 Dec 19	79.50000 -0.36	80.03	78.81	80.03	203,547
16 Dec 19	79.86000 +1.49	80.87	78.56	78.70	274,550
13 Dec 19	78.37000 +0.24	79.78	77.69	77.90	190,246
12 Dec 19	78.13000 -0.82	80.44	77.78	78.81	148,094
11 Dec 19	78.95000 -0.11	79.36	77.92	79.03	210,048
10 Dec 19	79.06000 -0.10	80.00	78.63	78.72	199,500
09 Dec 19	79.16000 -0.72	79.88	78.59	79.72	223,672
06 Dec 19	79.88000 +0.50	80.45	79.48	80.02	242,160
05 Dec 19	79.38000 -0.11	80.06	78.85	79.62	160,056
04 Dec 19	79.49000 -0.26	80.44	78.74	80.21	219,482
03 Dec 19	79.75000 -0.98	80.17	78.72	79.46	502,503
02 Dec 19	80.73000 -2.15	82.67	80.30	82.67	171,775
29 Nov 19	82.88000 -0.46	84.48	82.68	84.00	147,957
27 Nov 19	83.34000 +1.07	84.13	82.45	82.59	209,329
26 Nov 19	82.27000 -2.74	84.72	81.71	84.57	343,906
25 Nov 19	85.01000 +1.13	85.54	84.45	84.45	210,131
22 Nov 19	83.88000 -0.15	84.90	83.32	84.52	127,331
21 Nov 19	84.03000 +0.07	84.65	83.34	84.36	194,594
20 Nov 19	83.96000 +0.08	85.29	82.83	83.85	213,514
19 Nov 19	83.88000 +0.17	84.50	83.63	84.17	145,529
18 Nov 19	83.71000 +0.06	84.01	82.91	83.29	122,416
15 Nov 19	83.65000 +2.94	83.85	80.72	81.32	207,123
14 Nov 19	80.71000 -0.50	81.15	80.27	80.99	141,128
13 Nov 19	81.21000 +0.50	81.78	80.25	80.25	178,208
12 Nov 19	80.71000 -0.33	81.95	80.00	81.17	167,433
11 Nov 19	81.04000 +0.16	81.30	79.82	80.29	146,524
08 Nov 19	80.88000 -0.89	82.16	80.52	81.68	121,261
07 Nov 19	81.77000 -0.70	83.75	81.36	83.17	179,208
06 Nov 19	82.47000 -0.24	83.89	81.42	82.76	197,484
05 Nov 19	82.71000 -1.51	84.87	82.36	84.18	259,630
04 Nov 19	84.22000 -1.13	86.50	84.22	86.32	170,770
01 Nov 19	85.35000 +1.40	85.71	84.07	84.34	248,909
31 Oct 19	83.95000 -3.10	86.72	83.66	86.33	240,242
30 Oct 19	87.05000 -0.04	87.37	85.42	86.41	242,965
29 Oct 19	87.09000 +0.71	92.50	85.97	89.05	547,677
28 Oct 19	86.38000 +0.76	87.25	85.51	86.35	317,651
25 Oct 19	85.62000 +0.31	86.17	85.04	85.36	271,362
24 Oct 19	85.31000 +0.95	85.99	83.97	84.72	251,374
23 Oct 19	84.36000 -0.73	86.98	82.56	85.03	320,442
22 Oct 19	85.09000 -2.29	87.67	84.91	87.46	250,087
21 Oct 19	87.38000 +0.99	87.47	84.90	86.14	237,887
18 Oct 19	86.39000 -3.49	89.36	85.33	89.26	274,485
17 Oct 19	89.88000 -0.75	91.37	89.39	91.20	215,945
16 Oct 19	90.63000 -2.05	92.26	90.03	92.26	228,206
15 Oct 19	92.68000 -0.39	94.54	92.57	93.53	125,082
14 Oct 19	93.07000 -0.55	93.80	92.80	93.31	69,669
11 Oct 19	93.62000 +1.96	94.93	93.00	93.11	131,625
10 Oct 19	91.66000 +0.22	92.04	90.90	91.56	109,033
09 Oct 19	91.44000 +1.61	91.90	90.47	90.96	114,971
08 Oct 19	89.83000 -1.36	91.71	89.14	90.18	109,478
07 Oct 19	91.19000 +0.75	91.63	89.76	89.88	196,791
04 Oct 19	90.44000 +1.89	90.54	88.12	88.71	170,643
03 Oct 19	88.55000 +1.56	89.03	85.25	86.58	184,767
02 Oct 19	86.99000 -0.42	87.36	85.36	86.54	211,837
01 Oct 19	87.41000 -2.93	90.99	87.14	90.89	170,888
30 Sep 19	90.34000 +2.08	90.70	87.62	88.34	228,806
27 Sep 19	88.26000 -3.26	91.77	87.69	91.77	183,032
26 Sep 19	91.52000 +0.11	92.23	90.61	91.07	149,074
25 Sep 19	91.41000 +2.51	91.90	88.33	89.07	149,114
24 Sep 19	88.90000 -2.29	92.24	88.57	91.84	188,534
23 Sep 19	91.19000 +0.08	91.99	88.69	90.97	259,843
20 Sep 19	91.11000 -1.98	93.77	89.98	93.04	671,241
19 Sep 19	93.09000 -0.41	95.59	92.24	93.61	111,028
18 Sep 19	93.50000 -0.74	94.54	92.01	94.48	156,235
17 Sep 19	94.24000 +0.98	94.42	92.50	93.01	276,432
16 Sep 19	93.26000 +0.72	93.90	90.77	91.57	143,373
13 Sep 19	92.54000 -0.45	93.75	91.81	93.24	158,051
12 Sep 19	92.99000 +0.56	94.16	91.42	93.09	150,612
11 Sep 19	92.43000 +3.74	92.65	89.09	89.24	256,659
10 Sep 19	88.69000 -1.04	89.92	87.89	89.44	204,915
09 Sep 19	89.73000 -1.16	91.35	88.90	91.35	182,297
06 Sep 19	90.89000 -0.63	92.64	90.75	91.56	169,865
05 Sep 19	91.52000 +1.97	91.90	89.83	90.63	134,437
04 Sep 19	89.55000 +0.69	90.54	89.30	90.02	115,509
03 Sep 19	88.86000 -2.11	91.07	88.78	90.20	155,702
30 Aug 19	90.97000 +0.58	91.30	89.10	90.86	160,897
29 Aug 19	90.39000 +2.44	91.09	89.15	89.20	128,174
28 Aug 19	87.95000 +0.64	88.66	86.14	87.02	246,677
27 Aug 19	87.31000 -3.17	91.78	87.21	91.41	347,426
26 Aug 19	90.48000 -0.38	92.26	89.85	92.16	667,540
23 Aug 19	90.86000 -4.74	96.40	90.60	95.20	259,274
22 Aug 19	95.60000 -0.60	97.35	94.96	96.73	184,349
21 Aug 19	96.20000 +1.46	96.47	94.94	95.73	173,637
20 Aug 19	94.74000 -0.36	95.56	93.98	94.87	203,106
19 Aug 19	95.10000 +1.83	95.43	93.35	94.62	240,630
16 Aug 19	93.27000 +2.49	93.64	91.60	91.62	128,771
15 Aug 19	90.78000 -0.12	91.28	89.79	91.28	178,116
14 Aug 19	90.90000 -3.17	92.65	90.42	92.11	289,721
13 Aug 19	94.07000 +2.56	94.18	91.28	91.28	185,478
12 Aug 19	91.51000 -1.79	92.68	90.61	92.68	300,249
09 Aug 19	93.30000 +0.30	93.96	91.54	92.61	291,042
08 Aug 19	93.00000 +3.20	93.83	90.66	90.80	471,576
07 Aug 19	89.80000 +2.33	90.29	85.61	86.10	276,718
06 Aug 19	87.47000 +1.09	88.01	85.27	86.47	216,644
05 Aug 19	86.38000 -2.10	87.41	85.34	86.12	333,088
02 Aug 19	88.48000 -1.63	90.12	87.28	89.19	282,637
01 Aug 19	90.11000 -0.89	93.53	89.67	91.70	396,417
31 Jul 19	91.00000 +2.95	92.99	86.62	90.00	865,304
30 Jul 19	88.05000 +1.30	88.19	85.67	85.67	275,567
29 Jul 19	86.75000 -0.23	87.20	84.18	87.20	251,894
26 Jul 19	86.98000 +2.65	87.20	84.52	84.52	195,506
25 Jul 19	84.33000 -1.88	86.40	83.78	86.09	229,381
24 Jul 19	86.21000 +2.59	86.32	83.30	83.30	199,279
23 Jul 19	83.62000 +0.49	83.78	82.59	83.78	180,097
22 Jul 19	83.13000 +0.59	83.80	82.70	82.99	146,885
19 Jul 19	82.54000 -0.78	83.98	82.48	83.41	140,385
18 Jul 19	83.32000 +0.96	83.91	82.20	82.43	176,264
17 Jul 19	82.36000 -0.29	83.55	82.30	82.67	269,898
16 Jul 19	82.65000 -1.69	84.57	82.63	84.36	182,096
15 Jul 19	84.34000 -1.15	86.18	83.59	85.81	196,583
12 Jul 19	85.49000 +1.11	85.86	84.42	84.79	196,989
11 Jul 19	84.38000 +0.34	84.91	83.48	84.29	212,796
10 Jul 19	84.04000 +0.31	85.25	83.62	84.14	134,370
09 Jul 19	83.73000 +0.46	84.16	82.68	82.68	154,897
08 Jul 19	83.27000 -0.89	84.12	82.68	83.66	153,428
05 Jul 19	84.16000 +0.49	84.16	82.58	83.09	98,994
03 Jul 19	83.67000 +0.84	84.60	83.16	83.16	85,427
02 Jul 19	82.83000 +0.48	83.40	81.73	82.71	135,605
01 Jul 19	82.35000 -1.15	84.84	81.84	84.60	307,781
28 Jun 19	83.50000 +1.65	83.98	81.36	82.21	700,587
27 Jun 19	81.85000 +2.58	81.98	79.70	79.74	266,728
26 Jun 19	79.27000 +1.01	80.02	78.17	78.84	190,749
25 Jun 19	78.26000 -0.27	79.16	78.13	78.44	229,006
24 Jun 19	78.53000 -2.21	81.23	78.47	80.82	159,726
21 Jun 19	80.74000 -1.07	83.48	80.46	81.62	650,508
20 Jun 19	81.81000 -0.87	84.62	81.17	83.86	224,019
19 Jun 19	82.68000 +1.75	82.87	80.75	81.02	202,408
18 Jun 19	80.93000 +0.19	82.53	80.88	81.20	208,986
17 Jun 19	80.74000 +1.18	82.44	79.93	79.93	309,448
14 Jun 19	79.56000 -0.64	80.61	79.19	80.08	104,105
13 Jun 19	80.20000 +1.02	80.54	79.60	79.60	134,700
12 Jun 19	79.18000 +1.27	79.30	76.78	77.81	188,305
11 Jun 19	77.91000 -1.91	80.79	77.71	80.75	256,037
10 Jun 19	79.82000 +2.41	80.89	77.14	77.97	250,196
07 Jun 19	77.41000 +0.83	78.28	76.88	76.98	137,217
06 Jun 19	76.58000 +0.51	76.64	75.27	75.97	148,236
05 Jun 19	76.07000 +1.46	76.15	73.76	75.02	245,408
04 Jun 19	74.61000 +1.72	74.61	73.05	74.00	274,481
03 Jun 19	72.89000 -4.03	77.16	72.33	76.92	380,253
31 May 19	76.92000 +0.46	78.03	74.97	75.22	333,372
30 May 19	76.46000 +0.71	77.27	75.33	76.15	171,299
29 May 19	75.75000 -0.37	76.48	74.84	75.41	263,123
28 May 19	76.12000 -1.42	78.79	75.83	77.78	420,109
24 May 19	77.54000 +0.64	78.75	76.65	77.49	140,826
23 May 19	76.90000 -3.85	79.69	76.59	79.69	124,565
22 May 19	80.75000 +0.52	81.15	79.86	79.86	92,573
21 May 19	80.23000 +1.75	80.40	79.15	79.36	102,199
20 May 19	78.48000 -1.70	80.20	77.80	79.50	204,497
17 May 19	80.18000 -0.76	81.78	79.76	80.32	182,092
16 May 19	80.94000 +2.07	81.61	79.06	79.34	186,080
15 May 19	78.87000 +0.85	79.13	76.48	77.46	135,876
14 May 19	78.02000 +0.87	78.64	77.30	77.49	159,105
13 May 19	77.15000 -3.29	79.71	76.92	78.64	198,581
10 May 19	80.44000 +1.03	80.61	77.85	79.21	216,530
09 May 19	79.41000 +1.00	79.59	76.66	77.61	215,342
08 May 19	78.41000 +0.79	79.01	77.04	77.24	179,370
07 May 19	77.62000 -1.16	78.41	76.95	77.81	250,467
06 May 19	78.78000 +0.57	79.28	75.61	76.35	253,622
03 May 19	78.21000 +3.05	78.29	75.26	76.16	279,957
02 May 19	75.16000 +1.86	75.28	72.58	73.06	704,898
01 May 19	73.30000 -5.99	78.75	72.92	78.01	1,002,557
30 Apr 19	79.29000 -0.80	81.17	78.50	80.16	561,246
29 Apr 19	80.09000 +1.27	80.87	78.88	79.32	492,323
26 Apr 19	78.82000 -0.41	79.53	78.56	79.37	294,104
25 Apr 19	79.23000 -0.76	80.39	78.19	80.13	157,171
24 Apr 19	79.99000 -0.71	81.40	79.97	81.06	202,099
23 Apr 19	80.70000 +1.68	81.39	79.10	79.29	205,415
22 Apr 19	79.02000 +0.05	79.06	78.18	78.40	129,248
18 Apr 19	78.97000 +0.72	79.05	77.09	77.81	278,393
17 Apr 19	78.25000 -0.67	80.26	77.67	79.62	347,953
16 Apr 19	78.92000 -3.34	80.47	76.31	79.50	489,584
15 Apr 19	82.26000 -0.54	83.19	81.90	82.94	158,261
12 Apr 19	82.80000 +0.56	83.71	81.96	82.82	150,990
11 Apr 19	82.24000 -0.02	82.54	81.89	82.42	136,943
10 Apr 19	82.26000 +1.15	82.46	81.20	81.20	105,317
09 Apr 19	81.11000 +0.52	81.60	79.91	80.29	189,099
08 Apr 19	80.59000 -1.55	81.78	79.39	81.78	351,196
05 Apr 19	82.14000 -0.49	83.64	81.46	83.06	214,071
04 Apr 19	82.63000 +0.06	84.28	81.29	82.91	313,977
03 Apr 19	82.57000 -0.42	83.05	80.44	80.80	281,083
02 Apr 19	82.99000 +1.02	83.06	81.39	81.72	215,687
01 Apr 19	81.97000 +2.24	82.13	80.23	80.38	216,021
29 Mar 19	79.73000 +0.91	80.00	78.78	79.52	261,494
28 Mar 19	78.82000 +1.09	79.74	76.99	77.94	141,898
27 Mar 19	77.73000 -0.25	78.60	76.38	77.76	198,773
26 Mar 19	77.98000 +1.76	78.25	76.66	76.91	166,939
25 Mar 19	76.22000 +0.12	76.76	75.24	75.77	175,528
22 Mar 19	76.10000 -4.66	80.80	76.04	80.17	291,863
21 Mar 19	80.76000 +2.02	80.78	78.45	78.45	224,979
20 Mar 19	78.74000 +0.00	79.86	77.79	78.73	270,140
19 Mar 19	78.74000 +0.60	78.89	77.88	78.43	131,956
18 Mar 19	78.14000 +0.74	78.65	76.90	77.73	220,021
15 Mar 19	77.40000 -0.01	78.05	75.31	77.29	448,590
14 Mar 19	77.41000 +0.08	78.15	76.57	77.27	108,399
13 Mar 19	77.33000 -1.63	79.93	77.22	79.25	266,867
12 Mar 19	78.96000 +0.27	79.56	78.11	78.78	207,767
11 Mar 19	78.69000 +2.58	78.91	76.40	76.40	263,777
08 Mar 19	76.11000 +0.91	76.30	73.51	74.33	260,636
07 Mar 19	75.20000 +0.41	76.10	74.39	74.80	171,413
06 Mar 19	74.79000 -2.46	77.73	74.66	77.33	212,870
05 Mar 19	77.25000 -0.38	77.67	76.70	77.64	132,493
04 Mar 19	77.63000 -1.07	78.89	76.33	78.89	287,570
01 Mar 19	78.70000 +1.46	78.95	77.29	77.83	163,729
28 Feb 19	77.24000 -0.38	77.84	77.00	77.63	191,962
27 Feb 19	77.62000 +0.14	77.69	76.66	77.21	140,013
26 Feb 19	77.48000 -0.43	78.11	77.30	77.51	189,648
25 Feb 19	77.91000 +0.96	78.52	77.30	77.48	298,095
22 Feb 19	76.95000 +0.39	77.38	76.55	76.55	349,749
21 Feb 19	76.56000 +0.16	76.81	75.70	76.09	411,026
20 Feb 19	76.40000 -0.10	76.95	75.19	75.85	262,413
19 Feb 19	76.50000 -1.25	77.28	75.67	76.94	520,548
15 Feb 19	77.75000 +0.12	79.04	77.00	77.98	370,115
14 Feb 19	77.63000 -0.35	78.22	76.52	77.01	345,176
13 Feb 19	77.98000 +0.18	78.74	77.16	77.56	481,964
12 Feb 19	77.80000 +2.09	77.84	76.00	76.09	491,337
11 Feb 19	75.71000 +3.45	76.02	72.47	72.83	779,515
08 Feb 19	72.26000 +0.97	72.29	69.17	70.31	650,048
07 Feb 19	71.29000 +4.03	74.46	65.01	65.05	1,630,932
06 Feb 19	67.26000 -2.71	71.74	67.14	70.14	544,306
05 Feb 19	69.97000 -0.10	71.35	69.88	70.20	361,490
04 Feb 19	70.07000 -1.75	72.71	69.49	71.81	517,942
01 Feb 19	71.82000 +0.22	72.41	70.69	71.55	381,424
31 Jan 19	71.60000 +1.01	71.83	70.50	70.50	206,952
30 Jan 19	70.59000 +1.93	70.74	68.66	69.10	420,972
29 Jan 19	68.66000 -1.38	70.50	68.29	70.06	341,719
28 Jan 19	70.04000 -0.10	71.11	68.91	69.58	308,098
25 Jan 19	70.14000 +0.50	70.94	69.84	70.13	250,699
24 Jan 19	69.64000 +1.43	69.90	68.31	68.38	331,532
23 Jan 19	68.21000 -0.15	69.88	67.26	68.66	297,028
22 Jan 19	68.36000 -2.38	70.59	67.87	70.13	322,260
18 Jan 19	70.74000 +1.05	71.54	69.40	69.62	302,535
17 Jan 19	69.69000 +1.56	70.36	68.04	68.04	311,659
16 Jan 19	68.13000 +0.61	69.13	67.46	67.64	328,191
15 Jan 19	67.52000 +1.14	67.85	65.93	66.37	328,027
14 Jan 19	66.38000 -0.29	66.96	65.09	66.27	273,161
11 Jan 19	66.67000 +0.41	67.24	65.56	65.86	221,498
10 Jan 19	66.26000 +0.81	66.30	64.70	65.08	210,265
09 Jan 19	65.45000 -0.06	67.10	64.97	65.98	306,329
08 Jan 19	65.51000 +0.75	65.78	64.16	65.61	225,677
07 Jan 19	64.76000 +1.52	65.48	62.20	63.11	293,914
04 Jan 19	63.24000 +2.52	64.22	61.10	61.57	308,706
03 Jan 19	60.72000 -2.57	62.83	60.00	62.46	302,286
02 Jan 19	63.29000 +0.39	64.11	60.67	62.14	246,126
31 Dec 18	62.90000 +0.32	63.54	61.73	63.08	234,355
28 Dec 18	62.58000 -0.93	64.40	62.40	63.54	260,750
27 Dec 18	63.51000 +1.31	63.51	60.05	61.23	422,071
26 Dec 18	62.20000 +3.46	62.23	58.26	59.25	379,359
24 Dec 18	58.74000 -1.51	60.36	58.23	59.71	138,460
21 Dec 18	60.25000 -1.44	63.97	59.00	61.60	1,772,976
20 Dec 18	61.69000 +1.48	61.80	59.44	60.20	721,451
19 Dec 18	60.21000 -1.23	62.84	59.68	61.64	744,953
18 Dec 18	61.44000 -0.10	63.14	61.12	62.49	932,438
17 Dec 18	61.54000 -2.33	66.03	61.21	63.87	467,440
14 Dec 18	63.87000 -2.23	66.11	63.64	65.49	274,929
13 Dec 18	66.10000 -1.17	67.93	65.73	67.33	250,277
12 Dec 18	67.27000 +1.34	68.21	65.73	66.94	222,852
11 Dec 18	65.93000 -1.91	70.08	64.80	69.03	386,213
10 Dec 18	67.84000 +1.77	68.28	65.52	66.07	282,950
07 Dec 18	66.07000 -2.49	69.10	65.44	67.93	245,210
06 Dec 18	68.56000 -0.93	69.76	67.22	68.32	680,136
04 Dec 18	69.49000 -4.43	73.77	69.35	73.22	364,404
03 Dec 18	73.92000 +0.67	74.77	71.99	74.60	481,513
30 Nov 18	73.25000 -0.43	74.97	72.29	73.40	375,278
29 Nov 18	73.68000 +0.22	74.65	72.02	73.24	401,695
28 Nov 18	73.46000 +3.27	73.49	69.77	70.75	257,328
27 Nov 18	70.19000 -2.02	72.00	69.71	71.40	315,038
26 Nov 18	72.21000 +1.21	72.91	71.37	72.08	228,494
23 Nov 18	71.00000 +0.49	72.17	68.88	69.66	176,529
21 Nov 18	70.51000 +1.67	71.33	68.79	69.36	181,051
20 Nov 18	68.84000 +0.69	69.99	66.63	66.94	367,723
19 Nov 18	68.15000 -3.89	72.51	68.00	71.89	335,090
16 Nov 18	72.04000 +0.49	72.58	70.23	70.80	254,312
15 Nov 18	71.55000 +0.57	72.39	69.77	70.85	420,265
14 Nov 18	70.98000 -0.37	72.86	70.39	72.51	452,575
13 Nov 18	71.35000 +1.76	72.12	68.90	70.06	423,935
12 Nov 18	69.59000 -0.88	70.97	68.59	70.32	328,266
09 Nov 18	70.47000 -2.23	72.53	69.88	72.34	260,434
08 Nov 18	72.70000 +0.03	73.65	71.82	72.40	544,454
07 Nov 18	72.67000 +0.63	73.39	71.87	72.23	499,239
06 Nov 18	72.04000 -0.15	74.10	71.31	71.96	345,599
05 Nov 18	72.19000 -1.11	73.33	70.48	73.03	473,153
02 Nov 18	73.30000 -0.67	74.93	72.89	74.40	354,779
01 Nov 18	73.97000 +2.25	74.07	71.33	71.71	548,052
31 Oct 18	71.72000 -0.82	74.95	71.39	73.81	531,662
30 Oct 18	72.54000 +4.69	74.28	69.01	71.46	1,058,900
29 Oct 18	67.85000 -2.50	72.01	65.51	71.04	867,444
26 Oct 18	70.35000 -0.94	71.80	69.12	69.98	709,781
25 Oct 18	71.29000 +2.09	72.07	68.93	70.15	924,351
24 Oct 18	69.20000 -3.40	72.81	69.15	72.32	493,483
23 Oct 18	72.60000 -0.27	73.27	70.82	71.67	384,305
22 Oct 18	72.87000 +1.23	73.82	71.44	72.34	442,866
19 Oct 18	71.64000 -1.98	74.69	71.03	73.73	372,994
18 Oct 18	73.62000 -1.55	75.95	73.24	74.72	592,423
17 Oct 18	75.17000 +0.54	75.43	72.99	74.19	305,516
16 Oct 18	74.63000 +2.59	74.79	72.19	72.97	492,532
15 Oct 18	72.04000 -2.04	74.89	71.30	74.03	450,671
12 Oct 18	74.08000 +1.28	74.58	71.83	73.73	444,624
11 Oct 18	72.80000 -0.30	74.60	71.17	72.63	617,055
10 Oct 18	73.10000 -4.28	78.00	72.60	77.90	890,315
09 Oct 18	77.38000 -12.63	80.35	69.62	69.62	3,610,705
08 Oct 18	90.01000 -3.52	93.79	89.35	93.50	367,561
05 Oct 18	93.53000 -1.41	96.67	91.88	95.03	322,495
04 Oct 18	94.94000 -3.46	97.94	94.26	97.86	221,124
03 Oct 18	98.40000 +0.47	98.98	96.23	98.23	159,880
02 Oct 18	97.93000 -1.97	99.91	97.50	99.91	147,879
01 Oct 18	99.90000 -1.58	102.17	98.95	102.12	206,244
28 Sep 18	101.48000 +1.29	101.85	100.15	100.15	301,180
27 Sep 18	100.19000 +0.65	101.74	98.63	99.96	352,927
26 Sep 18	99.54000 -3.33	103.35	99.25	103.22	420,016
25 Sep 18	102.87000 +0.89	103.41	102.08	102.41	202,436
24 Sep 18	101.98000 +0.94	101.99	100.00	100.55	179,871
21 Sep 18	101.04000 -0.94	102.79	100.98	101.92	497,083
20 Sep 18	101.98000 +2.07	102.31	99.07	100.36	124,137
19 Sep 18	99.91000 -4.32	105.65	99.52	104.14	214,189
18 Sep 18	104.23000 +2.02	104.64	101.58	102.22	356,735
17 Sep 18	102.21000 -2.30	104.54	101.59	104.54	278,440
14 Sep 18	104.51000 +1.44	105.37	103.00	103.35	267,032
13 Sep 18	103.07000 +0.85	104.69	102.74	103.00	129,487
12 Sep 18	102.22000 +0.52	102.57	100.79	101.40	376,613
11 Sep 18	101.70000 +0.40	102.47	100.80	101.03	230,660
10 Sep 18	101.30000 +0.52	101.93	100.71	101.25	186,823
07 Sep 18	100.78000 +0.76	102.72	99.32	99.64	195,391
06 Sep 18	100.02000 -0.05	100.88	98.61	99.70	378,169
05 Sep 18	100.07000 -3.80	103.98	99.32	103.61	331,023
04 Sep 18	103.87000 -0.70	104.41	102.80	104.11	316,044
31 Aug 18	104.57000 +0.43	104.85	103.35	103.69	192,881
30 Aug 18	104.14000 -0.77	105.69	103.70	104.76	175,142
29 Aug 18	104.91000 +1.99	105.10	102.85	102.85	198,781
28 Aug 18	102.92000 +1.28	103.56	101.32	101.64	552,860
27 Aug 18	101.64000 -0.76	103.70	101.22	102.70	228,944
24 Aug 18	102.40000 +2.41	103.95	100.51	100.51	294,110
23 Aug 18	99.99000 +1.73	100.70	98.26	98.26	212,109
22 Aug 18	98.26000 -0.06	98.92	97.90	98.02	148,699
21 Aug 18	98.32000 +0.76	99.48	97.70	97.70	148,486
20 Aug 18	97.56000 -0.13	98.43	96.50	97.70	143,516
17 Aug 18	97.69000 +0.25	97.85	96.63	97.17	169,475
16 Aug 18	97.44000 +1.17	98.12	96.29	96.87	150,738
15 Aug 18	96.27000 -1.93	98.64	95.57	97.60	237,279
14 Aug 18	98.20000 +1.72	98.62	96.04	96.79	249,424
13 Aug 18	96.48000 +0.83	97.57	94.86	95.95	185,587
10 Aug 18	95.65000 -0.82	96.61	94.81	95.78	286,321
09 Aug 18	96.47000 -0.44	97.57	96.34	97.07	180,548
08 Aug 18	96.91000 -0.59	99.57	95.90	99.57	298,227
07 Aug 18	97.50000 -1.75	100.24	97.12	99.57	325,222
06 Aug 18	99.25000 +2.31	100.00	96.89	96.91	565,505
03 Aug 18	96.94000 -1.42	99.23	95.64	98.20	626,923
02 Aug 18	98.36000 -0.41	99.54	98.23	99.20	396,616
01 Aug 18	98.77000 -1.04	101.22	97.72	99.59	910,378
31 Jul 18	99.81000 -9.61	110.39	99.04	110.39	1,614,055
30 Jul 18	109.42000 -4.25	116.81	108.51	114.07	515,958
27 Jul 18	113.67000 -4.48	118.80	113.32	118.36	398,071
26 Jul 18	118.15000 -0.27	119.44	117.84	118.44	294,670
25 Jul 18	118.42000 +0.72	119.60	117.11	117.68	249,083
24 Jul 18	117.70000 -1.20	120.35	117.08	119.15	408,418
23 Jul 18	118.90000 +1.14	118.97	116.45	117.47	220,567
20 Jul 18	117.76000 +1.28	117.84	115.90	116.42	301,721
19 Jul 18	116.48000 +0.46	116.64	114.58	115.27	178,786
18 Jul 18	116.02000 +1.11	116.11	113.43	114.57	297,503
17 Jul 18	114.91000 +0.01	115.13	113.22	114.22	267,050
16 Jul 18	114.90000 +0.60	115.21	113.73	114.58	687,464
13 Jul 18	114.30000 +0.61	114.61	112.88	113.98	227,606
12 Jul 18	113.69000 +1.08	114.73	112.48	113.29	262,301
11 Jul 18	112.61000 +0.57	113.08	110.95	110.95	192,502
10 Jul 18	112.04000 +0.90	112.45	110.99	111.15	332,906
09 Jul 18	111.14000 +1.77	111.20	109.81	109.81	358,353
06 Jul 18	109.37000 +2.82	109.59	106.61	106.61	237,969
05 Jul 18	106.55000 +2.77	106.66	104.40	104.54	195,527
03 Jul 18	103.78000 -0.64	105.34	103.09	105.13	140,165
02 Jul 18	104.42000 +1.97	104.77	101.05	101.55	198,081
29 Jun 18	102.45000 +1.03	102.87	100.90	101.87	306,167
28 Jun 18	101.42000 +2.58	101.79	98.77	99.77	176,141
27 Jun 18	98.84000 -4.11	105.51	98.68	103.36	238,718
26 Jun 18	102.95000 +0.61	103.93	101.59	102.74	193,847
25 Jun 18	102.34000 -5.59	107.23	97.47	107.23	280,827
22 Jun 18	107.93000 -1.68	110.90	106.92	109.93	560,749
21 Jun 18	109.61000 -0.88	110.52	108.61	110.25	296,545
20 Jun 18	110.49000 +0.60	111.60	104.85	110.00	218,629
19 Jun 18	109.89000 +1.00	109.99	106.93	108.18	237,239
18 Jun 18	108.89000 +0.62	109.16	107.62	108.09	199,895
15 Jun 18	108.27000 +0.55	108.51	105.48	107.13	550,889
14 Jun 18	107.72000 +1.98	107.89	105.78	106.22	177,191
13 Jun 18	105.74000 +0.17	106.71	105.05	105.60	207,561
12 Jun 18	105.57000 +1.76	105.74	103.44	103.60	241,899
11 Jun 18	103.81000 +1.18	104.03	102.51	102.51	139,435
08 Jun 18	102.63000 +1.12	102.97	100.75	101.44	140,624
07 Jun 18	101.51000 -1.64	103.67	100.81	103.42	174,463
06 Jun 18	103.15000 +0.45	103.81	101.91	102.84	173,078
05 Jun 18	102.70000 +1.10	102.84	101.33	101.78	202,425
04 Jun 18	101.60000 +2.34	101.64	99.16	100.16	197,626
01 Jun 18	99.26000 +1.79	99.77	97.71	98.19	288,884
31 May 18	97.47000 -0.33	98.89	97.44	97.93	221,423
30 May 18	97.80000 -0.31	99.08	97.14	98.74	333,035
29 May 18	98.11000 +0.01	98.35	97.10	97.52	300,643
25 May 18	98.10000 -0.32	99.29	97.78	97.83	338,365
24 May 18	98.42000 -0.40	98.91	97.71	98.75	394,981
23 May 18	98.82000 +0.59	99.13	97.63	97.81	345,501
22 May 18	98.23000 -0.75	99.98	98.11	99.50	168,001
21 May 18	98.98000 +0.28	99.98	97.56	99.24	291,260
18 May 18	98.70000 -0.24	99.96	98.58	99.34	222,087
17 May 18	98.94000 +0.01	99.63	98.17	98.49	154,853
16 May 18	98.93000 +0.23	100.29	98.40	98.85	177,621
15 May 18	98.70000 -0.94	99.09	97.10	99.09	368,474
14 May 18	99.64000 -1.56	101.65	99.54	101.44	203,045
11 May 18	101.20000 -0.18	101.68	100.72	101.55	189,387
10 May 18	101.38000 +0.48	101.89	100.71	100.93	268,374
09 May 18	100.90000 -0.88	103.39	100.21	101.83	310,653
08 May 18	101.78000 -0.31	102.48	101.09	101.30	172,124
07 May 18	102.09000 +1.11	102.97	100.15	101.28	141,960
04 May 18	100.98000 +3.74	101.75	96.92	97.20	305,083
03 May 18	97.24000 -0.11	99.72	95.47	96.77	300,265
02 May 18	97.35000 -3.21	101.74	97.16	100.95	385,875
01 May 18	100.56000 -4.40	104.10	95.28	98.25	873,592
30 Apr 18	104.96000 -0.93	111.39	104.95	106.58	497,225
27 Apr 18	105.89000 -0.46	107.02	104.98	107.02	473,136
26 Apr 18	106.35000 +1.30	108.01	105.95	106.02	179,970
25 Apr 18	105.05000 -0.35	106.30	103.21	105.26	235,267
24 Apr 18	105.40000 -1.84	108.56	104.19	107.79	204,056
23 Apr 18	107.24000 -0.85	109.29	106.49	108.45	160,183
20 Apr 18	108.09000 -1.84	109.76	107.77	109.42	238,041
19 Apr 18	109.93000 -0.83	111.66	109.31	110.33	137,034
18 Apr 18	110.76000 +0.49	111.68	109.91	110.68	130,076
17 Apr 18	110.27000 +3.43	110.71	107.40	107.70	205,180
16 Apr 18	106.84000 +1.02	107.40	105.38	106.43	189,616
13 Apr 18	105.82000 -1.26	107.31	105.26	107.31	101,736
12 Apr 18	107.08000 +1.18	107.55	106.12	106.52	128,683
11 Apr 18	105.90000 +1.15	106.54	104.23	104.23	157,584
10 Apr 18	104.75000 +1.10	105.91	104.04	105.03	212,757
09 Apr 18	103.65000 +0.17	105.71	103.59	104.26	123,184
06 Apr 18	103.48000 -2.46	105.85	102.74	105.07	221,783
05 Apr 18	105.94000 +3.16	106.73	104.14	104.14	347,799
04 Apr 18	102.78000 +2.42	103.20	98.76	98.76	190,453
03 Apr 18	100.36000 +0.75	100.99	98.98	100.05	256,131
02 Apr 18	99.61000 -2.20	103.14	98.52	101.40	275,148
29 Mar 18	101.81000 +3.12	103.17	98.99	99.21	309,109
28 Mar 18	98.69000 -2.60	102.13	97.90	101.60	295,811
27 Mar 18	101.29000 -3.72	105.77	100.95	105.49	344,915
26 Mar 18	105.01000 +1.70	105.34	102.93	105.00	422,439
23 Mar 18	103.31000 -3.53	107.48	103.26	106.74	307,113
22 Mar 18	106.84000 -2.06	108.99	106.58	108.25	204,993
21 Mar 18	108.90000 +1.10	109.63	107.30	107.80	144,652
20 Mar 18	107.80000 +0.20	108.71	107.31	107.31	180,131
19 Mar 18	107.60000 -0.60	108.35	105.69	107.68	166,981
16 Mar 18	108.20000 -0.71	109.31	107.12	109.31	344,785
15 Mar 18	108.91000 +0.24	110.40	108.01	109.13	197,283
14 Mar 18	108.67000 +1.13	109.40	106.32	108.07	153,669
13 Mar 18	107.54000 -2.04	110.86	107.44	110.02	284,901
12 Mar 18	109.58000 -1.67	110.13	106.51	106.87	338,915
09 Mar 18	111.25000 +0.65	116.07	110.75	111.62	263,876
08 Mar 18	110.60000 +1.97	110.80	108.17	108.96	257,897
07 Mar 18	108.63000 +2.23	109.12	104.43	105.69	410,805
06 Mar 18	106.40000 +1.81	106.64	103.11	105.15	376,863
05 Mar 18	104.59000 +1.45	105.16	100.45	102.42	231,311
02 Mar 18	103.14000 +2.41	103.53	98.67	99.82	270,146
01 Mar 18	100.73000 -1.79	103.46	99.24	102.43	302,356
28 Feb 18	102.52000 -0.73	104.58	102.39	103.55	241,140
27 Feb 18	103.25000 -0.81	105.20	103.03	104.23	235,835
26 Feb 18	104.06000 +0.81	104.49	101.97	103.67	212,883
23 Feb 18	103.25000 +1.82	103.33	101.22	102.10	196,834
22 Feb 18	101.43000 +0.34	102.35	100.29	101.24	169,717
21 Feb 18	101.09000 +0.97	104.08	99.20	100.12	379,430
20 Feb 18	100.12000 +0.07	100.83	97.26	98.27	323,819
16 Feb 18	100.05000 +0.95	100.88	98.07	98.64	451,059
15 Feb 18	99.10000 +1.77	99.38	95.47	97.06	298,322
14 Feb 18	97.33000 +2.13	97.99	93.06	94.20	359,634
13 Feb 18	95.20000 +1.46	95.31	92.47	93.06	240,697
12 Feb 18	93.74000 +0.16	95.70	92.67	94.00	377,710
09 Feb 18	93.58000 -0.63	97.76	90.45	95.13	564,097
08 Feb 18	94.21000 -5.13	100.45	93.94	100.45	553,965
07 Feb 18	99.34000 +7.59	101.99	92.30	93.06	1,076,830
06 Feb 18	91.75000 +1.54	93.25	87.75	88.53	560,447
05 Feb 18	90.21000 -1.95	93.27	90.12	91.51	223,274
02 Feb 18	92.16000 -3.64	96.78	92.13	94.77	295,663
01 Feb 18	95.80000 -0.02	96.15	94.85	95.13	339,951
31 Jan 18	95.82000 +0.13	96.59	95.43	96.28	322,382
30 Jan 18	95.69000 -0.32	97.23	95.33	95.35	240,238
29 Jan 18	96.01000 -0.72	97.33	95.87	96.36	198,211
26 Jan 18	96.73000 +1.67	96.90	94.71	95.32	163,524
25 Jan 18	95.06000 -0.02	96.68	94.86	95.36	218,712
24 Jan 18	95.08000 -0.75	96.99	95.03	96.38	321,259
23 Jan 18	95.83000 +0.13	96.64	95.30	95.66	304,854
22 Jan 18	95.70000 -0.10	96.55	95.41	95.57	301,806
19 Jan 18	95.80000 +1.32	96.51	94.38	94.84	298,749
18 Jan 18	94.48000 -0.06	95.48	94.33	94.57	269,632
17 Jan 18	94.54000 +0.50	94.78	94.00	94.14	208,649
16 Jan 18	94.04000 -1.51	96.72	93.91	95.54	249,319
12 Jan 18	95.55000 +0.49	96.20	94.41	95.23	121,498
11 Jan 18	95.06000 +1.34	95.37	93.00	93.00	157,616
10 Jan 18	93.72000 +0.19	93.85	91.95	92.89	176,292
09 Jan 18	93.53000 -2.28	96.61	93.49	96.09	178,070
08 Jan 18	95.81000 +1.32	96.00	93.52	94.15	197,695
05 Jan 18	94.49000 -0.05	95.53	94.16	94.84	210,000
04 Jan 18	94.54000 +0.12	95.83	94.26	94.85	146,858
03 Jan 18	94.42000 +0.10	94.96	93.65	94.41	182,380
02 Jan 18	94.32000 -0.17	95.12	93.11	95.12	229,607
29 Dec 17	94.49000 -0.51	95.86	94.49	95.10	154,622
28 Dec 17	95.00000 -1.13	96.14	94.61	96.14	106,421
27 Dec 17	96.13000 +0.62	96.98	95.00	95.66	106,494
26 Dec 17	95.51000 -0.67	96.17	95.26	95.83	159,193
22 Dec 17	96.18000 -0.47	96.86	95.70	96.86	203,404
21 Dec 17	96.65000 -0.04	97.36	96.16	97.00	281,355
20 Dec 17	96.69000 -0.76	98.15	96.05	97.83	189,862
19 Dec 17	97.45000 +0.04	97.84	96.71	97.40	184,162
18 Dec 17	97.41000 +0.51	98.47	96.56	97.35	163,663
15 Dec 17	96.90000 +1.38	97.55	94.67	95.66	387,996
14 Dec 17	95.52000 -0.80	97.20	95.18	96.35	169,227
13 Dec 17	96.32000 +0.93	96.68	95.60	95.60	148,130
12 Dec 17	95.39000 -0.33	96.23	95.28	95.90	129,956
11 Dec 17	95.72000 +0.29	96.61	94.92	95.44	178,286
08 Dec 17	95.43000 -0.95	97.68	95.34	96.96	165,371
07 Dec 17	96.38000 +0.28	96.93	95.66	96.06	187,861
06 Dec 17	96.10000 +0.30	97.18	94.37	95.53	117,189
05 Dec 17	95.80000 +0.69	97.04	94.75	95.12	219,532
04 Dec 17	95.11000 -2.39	98.38	94.64	98.38	231,095
01 Dec 17	97.50000 -0.95	98.55	94.96	98.43	224,089
30 Nov 17	98.45000 +0.25	99.21	97.14	98.89	423,387
29 Nov 17	98.20000 -5.36	104.13	98.03	103.59	393,145
28 Nov 17	103.56000 +1.24	103.70	101.73	102.39	216,059
27 Nov 17	102.32000 -0.80	103.14	101.98	102.77	131,441
24 Nov 17	103.12000 +0.69	103.32	101.74	102.45	49,082
22 Nov 17	102.43000 -1.36	104.55	102.23	103.95	123,864
21 Nov 17	103.79000 +1.22	104.53	102.96	102.96	146,300
20 Nov 17	102.57000 +0.53	103.43	101.29	102.11	171,006
17 Nov 17	102.04000 +1.37	102.06	100.08	100.32	196,686
16 Nov 17	100.67000 +1.69	102.12	99.57	99.57	257,814
15 Nov 17	98.98000 -2.25	100.93	98.77	100.30	330,804
14 Nov 17	101.23000 +1.34	101.36	99.05	99.31	214,339
13 Nov 17	99.89000 +0.46	99.91	98.14	98.74	112,125
10 Nov 17	99.43000 +0.98	99.83	98.27	98.48	159,633
09 Nov 17	98.45000 -1.30	99.34	97.54	98.83	183,478
08 Nov 17	99.75000 +1.08	99.99	97.30	98.00	237,996
07 Nov 17	98.67000 -1.10	100.03	97.47	99.49	244,460
06 Nov 17	99.77000 -0.70	100.82	99.65	100.03	249,716
03 Nov 17	100.47000 +1.58	100.96	98.44	98.86	337,468
02 Nov 17	98.89000 -0.01	99.65	98.01	98.90	221,339
01 Nov 17	98.90000 -2.40	102.26	97.87	102.25	376,621
31 Oct 17	101.30000 +0.03	102.37	100.33	101.46	315,350
30 Oct 17	101.27000 -1.12	103.41	101.11	102.46	577,515
27 Oct 17	102.39000 +5.57	102.93	96.98	97.51	925,148
26 Oct 17	96.82000 +5.70	97.07	91.37	93.93	690,485
25 Oct 17	91.12000 -0.40	92.29	90.75	91.25	255,670
24 Oct 17	91.52000 -0.91	92.83	90.67	92.60	377,490
23 Oct 17	92.43000 -0.57	93.95	92.34	93.45	245,307
20 Oct 17	93.00000 +1.33	93.00	91.69	92.37	281,634
19 Oct 17	91.67000 -0.28	92.29	90.75	91.88	290,870
18 Oct 17	91.95000 +0.49	92.85	91.03	91.89	273,204
17 Oct 17	91.46000 -0.87	92.75	91.22	92.35	154,741
16 Oct 17	92.33000 +1.62	93.23	90.65	91.20	302,770
13 Oct 17	90.71000 -0.40	91.30	90.38	91.30	235,758
12 Oct 17	91.11000 +1.15	92.13	89.82	89.95	282,354
11 Oct 17	89.96000 +0.43	90.00	89.38	89.45	176,429
10 Oct 17	89.53000 +0.63	89.73	88.90	89.33	118,834
09 Oct 17	88.90000 +0.13	89.24	88.56	88.98	110,366
06 Oct 17	88.77000 +0.48	88.84	87.37	87.83	211,354
05 Oct 17	88.29000 -0.46	88.91	87.25	88.76	196,270
04 Oct 17	88.75000 +0.31	88.81	86.93	88.05	176,437
03 Oct 17	88.44000 +0.93	88.52	87.71	87.80	166,676
02 Oct 17	87.51000 -0.29	88.28	86.80	87.95	247,317
29 Sep 17	87.80000 +0.65	88.25	86.60	86.93	286,327
28 Sep 17	87.15000 +0.45	87.30	85.49	86.47	178,218
27 Sep 17	86.70000 +2.98	87.06	84.29	84.29	277,366
26 Sep 17	83.72000 +0.29	84.39	83.31	83.73	129,030
25 Sep 17	83.43000 -1.54	84.91	83.07	84.77	233,657
22 Sep 17	84.97000 +1.96	85.24	83.58	83.58	219,777
21 Sep 17	83.01000 -0.57	84.11	82.90	83.59	234,722
20 Sep 17	83.58000 -0.19	84.18	83.12	83.87	359,364
19 Sep 17	83.77000 -0.02	84.67	83.36	83.98	245,928
18 Sep 17	83.79000 +0.17	84.35	83.45	83.65	151,775
15 Sep 17	83.62000 -0.97	84.88	82.96	84.50	485,199
14 Sep 17	84.59000 +0.33	84.63	83.61	84.29	155,085
13 Sep 17	84.26000 -1.11	86.14	84.11	85.43	225,719
12 Sep 17	85.37000 -0.45	86.06	84.75	85.74	228,778
11 Sep 17	85.82000 +0.88	86.97	85.30	85.60	305,976
08 Sep 17	84.94000 +0.54	85.19	84.00	84.38	161,314
07 Sep 17	84.40000 +1.06	84.43	83.28	83.51	171,620
06 Sep 17	83.34000 -0.64	84.04	82.68	84.00	157,502
05 Sep 17	83.98000 -0.01	84.68	83.10	83.90	169,340
01 Sep 17	83.99000 -0.42	84.86	83.31	84.86	161,625
31 Aug 17	84.41000 +0.27	84.79	83.76	84.35	241,358
30 Aug 17	84.14000 +1.29	84.34	82.80	82.89	151,885
29 Aug 17	82.85000 -1.27	84.01	81.64	83.68	239,020
28 Aug 17	84.12000 +0.17	84.14	83.38	84.00	186,308
25 Aug 17	83.95000 +0.68	84.25	83.18	83.79	170,184
24 Aug 17	83.27000 -0.18	83.72	82.60	83.65	177,221
23 Aug 17	83.45000 -1.38	84.86	83.37	84.22	168,494
22 Aug 17	84.83000 +0.71	85.18	84.40	84.40	139,684
21 Aug 17	84.12000 +0.68	84.37	82.98	83.24	150,488
18 Aug 17	83.44000 -0.12	84.22	82.90	83.29	142,192
17 Aug 17	83.56000 -1.72	86.11	83.49	84.74	240,741
16 Aug 17	85.28000 +0.63	85.74	84.89	85.06	257,209
15 Aug 17	84.65000 -0.87	85.72	84.53	85.72	249,718
14 Aug 17	85.52000 +0.91	86.30	84.01	85.23	209,344
11 Aug 17	84.61000 +0.24	85.17	84.23	84.45	224,746
10 Aug 17	84.37000 -2.29	86.85	84.28	86.36	151,304
09 Aug 17	86.66000 -0.91	87.66	86.05	86.97	178,844
08 Aug 17	87.57000 -0.47	88.54	87.36	87.77	131,096
07 Aug 17	88.04000 +0.38	89.11	87.67	87.67	146,487
04 Aug 17	87.66000 -0.30	88.52	87.24	88.24	117,965
03 Aug 17	87.96000 +1.67	88.25	85.93	86.85	208,118
02 Aug 17	86.29000 -2.84	90.71	85.98	89.14	364,263
01 Aug 17	89.13000 -3.21	93.05	88.54	89.50	524,960
31 Jul 17	92.34000 +0.50	93.81	91.91	92.39	424,949
28 Jul 17	91.84000 -0.29	92.61	91.06	91.71	221,829
27 Jul 17	92.13000 -0.69	93.27	90.94	92.81	206,049
26 Jul 17	92.82000 +0.18	93.03	92.06	92.68	120,142
25 Jul 17	92.64000 +1.46	92.95	90.79	91.02	262,468
24 Jul 17	91.18000 +1.62	91.51	89.50	89.56	119,179
21 Jul 17	89.56000 -0.03	90.08	89.17	90.08	157,205
20 Jul 17	89.59000 -0.11	89.99	87.41	89.83	136,066
19 Jul 17	89.70000 +1.39	90.07	87.11	88.49	224,422
18 Jul 17	88.31000 -0.17	88.84	87.41	88.10	237,962
17 Jul 17	88.48000 -0.29	89.20	88.28	88.80	142,150
14 Jul 17	88.77000 +0.11	89.25	88.54	88.65	180,376
13 Jul 17	88.66000 -1.43	90.42	88.36	89.96	200,173
12 Jul 17	90.09000 +1.46	90.90	89.07	89.24	263,756
11 Jul 17	88.63000 +1.02	89.42	87.53	87.97	261,800
10 Jul 17	87.61000 +0.48	88.29	86.39	87.16	221,971
07 Jul 17	87.13000 +1.92	87.29	85.20	85.20	290,592
06 Jul 17	85.21000 -0.84	86.02	84.69	85.36	261,110
05 Jul 17	86.05000 +0.94	86.43	84.81	85.42	218,697
03 Jul 17	85.11000 -0.64	86.49	84.29	85.92	305,094
30 Jun 17	85.75000 +0.15	87.74	85.70	86.16	584,679
29 Jun 17	85.60000 -3.92	88.65	85.29	88.03	924,033
28 Jun 17	89.52000 -0.84	92.73	88.95	90.78	5,173,613
27 Jun 17	90.36000 +1.11	92.68	90.05	91.99	570,867
26 Jun 17	89.25000 -0.25	90.86	88.58	90.32	146,023
23 Jun 17	89.50000 +1.89	89.83	87.89	87.89	311,112
22 Jun 17	87.61000 +0.58	87.95	86.50	87.11	125,723
21 Jun 17	87.03000 +0.56	88.49	86.61	86.61	141,892
20 Jun 17	86.47000 -0.96	88.62	86.37	87.38	182,001
19 Jun 17	87.43000 +0.82	88.41	86.87	87.51	344,016
16 Jun 17	86.61000 +0.97	86.63	83.42	85.13	330,248
15 Jun 17	85.64000 +0.05	85.73	83.67	84.69	128,267
14 Jun 17	85.59000 -0.92	87.01	84.78	86.59	205,807
13 Jun 17	86.51000 +1.34	86.80	85.19	85.55	145,715
12 Jun 17	85.17000 -0.39	85.37	82.44	85.13	303,624
09 Jun 17	85.56000 -2.49	88.60	84.61	88.12	341,574
08 Jun 17	88.05000 +0.56	88.65	86.50	87.74	244,012
07 Jun 17	87.49000 +0.05	88.38	87.31	87.83	198,335
06 Jun 17	87.44000 -0.36	89.13	86.32	87.15	270,424
05 Jun 17	87.80000 +1.18	89.66	86.34	86.34	528,060
02 Jun 17	86.62000 +1.75	86.96	84.78	85.08	310,182
01 Jun 17	84.87000 +2.14	84.89	82.74	82.98	257,670
31 May 17	82.73000 -0.49	83.94	82.17	83.58	243,031
30 May 17	83.22000 -0.47	84.38	82.99	83.41	219,972
26 May 17	83.69000 +0.78	84.08	81.61	83.04	190,826
25 May 17	82.91000 +0.52	83.37	82.33	82.62	182,035
24 May 17	82.39000 +0.54	82.54	81.11	81.73	204,848
23 May 17	81.85000 -0.05	82.68	80.25	82.00	272,177
22 May 17	81.90000 +1.56	82.00	79.83	80.53	201,269
19 May 17	80.34000 +0.94	80.78	79.64	79.79	312,970
18 May 17	79.40000 +0.40	79.80	78.30	78.75	286,157
17 May 17	79.00000 -1.57	80.46	78.42	79.59	341,224
16 May 17	80.57000 +0.70	81.20	80.17	80.35	170,851
15 May 17	79.87000 +0.05	80.64	79.07	80.00	194,356
12 May 17	79.82000 +1.12	80.83	78.33	78.35	449,362
11 May 17	78.70000 -0.66	79.74	78.07	79.17	173,975
10 May 17	79.36000 +0.06	79.63	78.83	79.27	196,654
09 May 17	79.30000 -0.06	79.77	78.90	79.50	357,639
08 May 17	79.36000 -0.02	79.91	78.86	79.39	166,166
05 May 17	79.38000 +0.44	80.97	78.89	79.07	195,974
04 May 17	78.94000 -0.80	80.75	78.68	80.08	318,153
03 May 17	79.74000 -1.10	79.86	78.54	78.87	460,256
02 May 17	80.84000 -0.66	81.68	75.93	77.40	698,481
01 May 17	81.50000 +1.09	81.59	80.11	80.57	699,082
28 Apr 17	80.41000 +1.15	81.00	78.27	79.53	561,835
27 Apr 17	79.26000 +0.21	79.77	78.93	79.25	202,282
26 Apr 17	79.05000 +0.22	79.52	78.28	79.02	266,438
25 Apr 17	78.83000 -0.14	79.74	78.67	79.45	247,761
24 Apr 17	78.97000 +0.06	79.97	78.85	79.97	180,786
21 Apr 17	78.91000 +0.09	79.28	78.42	78.78	186,062
20 Apr 17	78.82000 +0.46	79.23	78.24	78.80	230,829
19 Apr 17	78.36000 +1.21	78.88	77.31	77.93	270,583
18 Apr 17	77.15000 +0.29	77.37	76.36	76.63	129,918
17 Apr 17	76.86000 -0.14	77.93	75.80	77.26	249,204
13 Apr 17	77.00000 -0.03	77.51	76.77	76.88	222,272
12 Apr 17	77.03000 -0.37	77.57	76.55	77.18	150,169
11 Apr 17	77.40000 +0.30	77.66	76.54	76.90	194,456
10 Apr 17	77.10000 +0.29	77.73	76.52	76.68	369,225
07 Apr 17	76.81000 -0.70	77.99	76.67	77.24	192,266
06 Apr 17	77.51000 +0.66	77.72	76.10	77.13	157,633
05 Apr 17	76.85000 +0.02	78.23	76.76	77.20	317,573
04 Apr 17	76.83000 +0.91	77.18	75.64	75.64	227,298
03 Apr 17	75.92000 -0.75	77.50	75.45	76.72	330,489
31 Mar 17	76.67000 +0.03	77.12	76.31	76.51	194,463
30 Mar 17	76.64000 +0.55	77.36	76.06	76.06	296,025
29 Mar 17	76.09000 +0.05	76.48	75.67	76.00	124,627
28 Mar 17	76.04000 +0.65	76.26	74.48	75.15	203,405
27 Mar 17	75.39000 -0.75	75.86	74.46	75.06	260,830
24 Mar 17	76.14000 +0.15	76.82	75.35	76.45	231,797
23 Mar 17	75.99000 -0.04	76.76	74.81	75.95	247,150
22 Mar 17	76.03000 +0.92	76.05	74.72	74.88	237,711
21 Mar 17	75.11000 -2.04	77.85	75.02	77.72	304,866
20 Mar 17	77.15000 +0.54	77.71	76.21	76.60	249,252
17 Mar 17	76.61000 +0.02	77.16	75.69	76.40	562,390
16 Mar 17	76.59000 +0.44	76.72	75.64	76.65	218,950
15 Mar 17	76.15000 +0.92	76.21	75.38	75.70	407,700
14 Mar 17	75.23000 +0.00	75.82	74.81	74.81	291,054
13 Mar 17	75.23000 +0.74	75.36	74.48	74.48	219,025
10 Mar 17	74.49000 +0.73	74.75	73.81	74.33	213,433
09 Mar 17	73.76000 +0.08	74.21	73.28	73.53	193,194
08 Mar 17	73.68000 -0.11	74.70	73.41	74.05	174,217
07 Mar 17	73.79000 +0.19	74.21	73.10	73.49	174,820
06 Mar 17	73.60000 -0.27	74.12	73.16	73.30	189,024
03 Mar 17	73.87000 +0.17	74.12	73.08	73.68	193,761
02 Mar 17	73.70000 +0.00	74.28	72.53	73.65	177,741
01 Mar 17	73.70000 +2.18	74.02	71.58	72.51	311,585
28 Feb 17	71.52000 -2.10	72.75	71.48	72.46	318,594
27 Feb 17	73.62000 +0.65	73.81	72.71	73.11	209,116
24 Feb 17	72.97000 -0.05	73.20	71.81	71.81	232,922
23 Feb 17	73.02000 +0.14	73.63	72.39	73.40	343,345
22 Feb 17	72.88000 -0.40	73.74	72.20	72.95	313,727
21 Feb 17	73.28000 -0.15	73.97	72.97	73.48	308,381
17 Feb 17	73.43000 +0.16	73.62	68.61	73.39	539,814
16 Feb 17	73.27000 -0.15	73.41	72.73	72.86	462,112
15 Feb 17	73.42000 +1.26	73.92	70.18	71.07	374,050
14 Feb 17	72.16000 +0.50	72.26	70.14	70.93	333,565
13 Feb 17	71.66000 +0.92	71.76	70.32	70.64	662,793
10 Feb 17	70.74000 +0.34	70.87	67.18	70.68	762,978
09 Feb 17	70.40000 +8.34	71.75	64.82	67.02	2,637,256
08 Feb 17	62.06000 -1.45	63.25	61.98	63.22	505,050
07 Feb 17	63.51000 -1.25	65.00	63.47	64.95	635,782
06 Feb 17	64.76000 -0.69	65.68	64.29	65.19	345,843
03 Feb 17	65.45000 +0.64	66.00	64.90	65.44	317,780
02 Feb 17	64.81000 +0.94	65.22	63.18	63.86	259,910
01 Feb 17	63.87000 -1.74	65.99	62.85	65.74	396,122
31 Jan 17	65.61000 -0.60	66.19	65.20	65.91	244,751
30 Jan 17	66.21000 -0.93	66.81	65.12	66.81	276,224
27 Jan 17	67.14000 -0.05	67.74	66.90	67.32	215,330
26 Jan 17	67.19000 -0.12	67.57	66.53	67.12	253,622
25 Jan 17	67.31000 -0.56	68.75	66.99	68.57	320,724
24 Jan 17	67.87000 +1.32	68.07	66.48	66.64	222,576
23 Jan 17	66.55000 -0.17	67.19	65.89	66.67	206,259
20 Jan 17	66.72000 +0.17	67.75	66.29	66.59	198,217
19 Jan 17	66.55000 -1.05	68.00	66.54	67.63	195,262
18 Jan 17	67.60000 +0.34	67.89	66.86	67.53	154,071
17 Jan 17	67.26000 -1.46	68.30	66.92	68.30	238,495
13 Jan 17	68.72000 +0.60	69.39	67.92	68.05	213,493
12 Jan 17	68.12000 -0.25	68.97	66.65	68.14	231,443
11 Jan 17	68.37000 +1.95	68.52	66.24	66.39	301,864
10 Jan 17	66.42000 +0.15	67.13	65.81	66.48	189,465
09 Jan 17	66.27000 +0.10	66.96	65.77	66.23	226,303
06 Jan 17	66.17000 -0.65	67.04	65.58	67.04	150,299
05 Jan 17	66.82000 +0.06	67.39	66.33	66.71	214,076
04 Jan 17	66.76000 +1.73	67.00	65.19	65.39	255,878
03 Jan 17	65.03000 +1.03	65.69	64.43	64.89	253,706
30 Dec 16	64.00000 -0.17	64.95	63.52	64.23	184,736
29 Dec 16	64.17000 +0.22	64.47	63.65	64.22	219,118
28 Dec 16	63.95000 -1.37	65.43	63.88	65.43	118,756
27 Dec 16	65.32000 +0.66	65.70	64.67	64.67	150,240
23 Dec 16	64.66000 +0.75	64.75	63.53	63.84	96,458
22 Dec 16	63.91000 -1.60	65.54	63.75	65.54	203,983
21 Dec 16	65.51000 -0.77	66.05	65.00	66.05	194,668
20 Dec 16	66.28000 +0.64	66.63	65.34	66.24	180,356
19 Dec 16	65.64000 +0.90	66.00	64.48	65.11	206,964
16 Dec 16	64.74000 -0.02	65.83	64.65	64.93	545,369
15 Dec 16	64.76000 -0.05	65.42	64.33	64.91	273,151
14 Dec 16	64.81000 -1.02	66.19	64.25	65.79	294,503
13 Dec 16	65.83000 +1.02	66.08	64.62	65.29	263,435
12 Dec 16	64.81000 -1.13	65.69	63.76	65.69	279,393
09 Dec 16	65.94000 -0.72	67.22	65.77	66.61	347,600
08 Dec 16	66.66000 +1.24	66.69	64.61	65.47	338,370
07 Dec 16	65.42000 +1.84	65.70	63.00	63.66	297,152
06 Dec 16	63.58000 +0.42	63.85	62.74	63.03	216,289
05 Dec 16	63.16000 +2.52	63.23	60.16	61.03	313,021
02 Dec 16	60.64000 +0.10	60.92	59.54	60.53	259,453
01 Dec 16	60.54000 -2.24	64.78	60.19	63.04	436,327
30 Nov 16	62.78000 -1.16	64.36	62.59	64.28	474,599
29 Nov 16	63.94000 -0.24	64.67	63.48	64.45	459,683
28 Nov 16	64.18000 +0.72	64.52	62.46	63.00	298,566
25 Nov 16	63.46000 -0.38	63.69	62.79	63.39	143,915
23 Nov 16	63.84000 -3.58	65.96	63.30	65.21	526,845
22 Nov 16	67.42000 +0.89	67.49	65.60	66.50	440,206
21 Nov 16	66.53000 +1.19	66.57	64.79	65.56	273,813
18 Nov 16	65.34000 +0.19	65.47	64.60	65.16	308,592
17 Nov 16	65.15000 +0.43	65.78	64.35	64.72	543,649
16 Nov 16	64.72000 -0.28	65.48	63.87	64.98	563,800
15 Nov 16	65.00000 +0.35	65.45	63.43	64.74	404,785
14 Nov 16	64.65000 -1.46	66.54	64.27	66.06	485,863
11 Nov 16	66.11000 +2.38	66.76	63.50	63.94	392,079
10 Nov 16	63.73000 +0.67	64.65	62.63	63.73	439,600
09 Nov 16	63.06000 +1.10	63.22	60.05	60.61	296,273
08 Nov 16	61.96000 +0.63	62.70	60.53	60.78	325,679
07 Nov 16	61.33000 +2.50	61.44	59.29	59.37	493,017
04 Nov 16	58.83000 +0.04	59.63	58.34	59.04	312,442
03 Nov 16	58.79000 +0.50	59.46	58.25	58.67	442,403
02 Nov 16	58.29000 -2.80	61.27	55.88	58.00	1,284,757
01 Nov 16	61.09000 -0.31	61.78	60.27	61.35	328,369
31 Oct 16	61.40000 +1.20	61.53	59.54	60.01	306,339
28 Oct 16	60.20000 -0.79	61.54	60.09	60.98	294,438
27 Oct 16	60.99000 -3.77	65.07	59.90	65.07	623,395
26 Oct 16	64.76000 -0.30	65.47	64.13	64.87	245,608
25 Oct 16	65.06000 +0.06	66.25	64.34	65.10	290,790
24 Oct 16	65.00000 +0.93	65.29	64.59	64.59	207,187
21 Oct 16	64.07000 +0.44	64.22	62.84	63.22	223,238
20 Oct 16	63.63000 -0.29	63.82	62.68	63.69	210,846
19 Oct 16	63.92000 +0.17	64.20	63.31	63.61	170,624
18 Oct 16	63.75000 +0.12	64.20	63.66	64.20	162,445
17 Oct 16	63.63000 -0.13	63.93	63.17	63.74	179,324
14 Oct 16	63.76000 -0.13	64.72	63.43	64.13	138,715
13 Oct 16	63.89000 -0.22	64.37	63.52	64.37	266,406
12 Oct 16	64.11000 -0.20	64.43	63.02	64.43	205,034
11 Oct 16	64.31000 -1.21	65.25	63.88	65.25	200,051
10 Oct 16	65.52000 +0.83	65.79	64.80	65.01	168,604
07 Oct 16	64.69000 -1.24	65.97	63.88	65.97	347,847
06 Oct 16	65.93000 -0.20	66.05	65.28	65.93	144,173
05 Oct 16	66.13000 +0.28	66.32	65.44	65.98	261,152
04 Oct 16	65.85000 +0.12	66.59	65.46	65.74	266,661
03 Oct 16	65.73000 -0.61	66.73	65.29	65.92	279,895
30 Sep 16	66.34000 +0.37	66.59	64.91	66.17	286,247
29 Sep 16	65.97000 -0.04	66.22	65.17	65.76	358,426
28 Sep 16	66.01000 +0.73	66.03	65.06	65.17	218,745
27 Sep 16	65.28000 -0.27	65.59	64.75	65.49	449,668
26 Sep 16	65.55000 -0.73	66.23	65.52	66.04	271,458
23 Sep 16	66.28000 +0.16	66.54	65.80	66.04	234,168
22 Sep 16	66.12000 +0.39	66.50	65.68	66.05	329,965
21 Sep 16	65.73000 +0.58	65.96	64.99	65.38	239,429
20 Sep 16	65.15000 -0.04	65.62	64.99	65.38	215,566
19 Sep 16	65.19000 +0.87	65.70	64.58	64.82	317,089
16 Sep 16	64.32000 -0.37	65.19	63.89	64.80	518,373
15 Sep 16	64.69000 +0.31	64.98	63.27	64.52	215,175
14 Sep 16	64.38000 -0.66	65.29	64.37	65.20	235,473
13 Sep 16	65.04000 -1.49	65.99	64.06	65.74	281,098
12 Sep 16	66.53000 +0.19	66.78	65.72	66.07	336,084
09 Sep 16	66.34000 -2.66	68.80	66.31	68.44	297,031
08 Sep 16	69.00000 -0.28	69.54	68.74	69.16	241,345
07 Sep 16	69.28000 -0.32	70.16	68.92	69.72	287,325
06 Sep 16	69.60000 +0.26	70.21	69.04	69.34	223,120
02 Sep 16	69.34000 +0.84	69.39	68.82	69.01	206,078
01 Sep 16	68.50000 +1.13	68.56	66.96	67.35	204,030
31 Aug 16	67.37000 +0.29	67.48	66.58	67.04	297,157
30 Aug 16	67.08000 -0.24	67.43	66.67	67.43	89,695
29 Aug 16	67.32000 -0.35	67.91	67.20	67.86	137,683
26 Aug 16	67.67000 -0.46	68.55	67.02	67.96	162,305
25 Aug 16	68.13000 +0.28	68.13	67.25	67.60	151,460
24 Aug 16	67.85000 +0.02	68.97	67.39	67.65	271,880
23 Aug 16	67.83000 +0.99	68.24	66.78	66.89	303,883
22 Aug 16	66.84000 +0.15	67.32	65.88	66.46	226,700
19 Aug 16	66.69000 +0.46	66.99	65.69	66.14	195,389
18 Aug 16	66.23000 +0.83	66.24	64.87	65.24	262,101
17 Aug 16	65.40000 -2.02	67.41	65.36	67.41	229,876
16 Aug 16	67.42000 -1.58	69.08	67.28	69.03	407,287
15 Aug 16	69.00000 +0.87	69.41	68.09	68.32	157,955
12 Aug 16	68.13000 -0.10	68.25	67.41	68.25	90,084
11 Aug 16	68.23000 +0.07	68.77	67.81	68.18	112,837
10 Aug 16	68.16000 +0.09	68.19	67.57	67.92	157,442
09 Aug 16	68.07000 +0.98	68.14	66.89	66.99	260,414
08 Aug 16	67.09000 -0.45	67.76	66.00	67.33	125,679
05 Aug 16	67.54000 +0.53	67.66	66.86	67.49	193,037
04 Aug 16	67.01000 +0.07	67.51	66.56	66.73	239,001
03 Aug 16	66.94000 -0.02	67.94	66.15	66.72	233,965
02 Aug 16	66.96000 -0.54	70.15	65.13	69.12	637,212
01 Aug 16	67.50000 +0.65	68.37	66.44	67.00	490,420
29 Jul 16	66.85000 -0.12	67.02	65.90	66.92	346,347
28 Jul 16	66.97000 -0.97	69.30	66.84	67.96	533,369
27 Jul 16	67.94000 -3.07	69.62	67.34	69.50	611,623
26 Jul 16	71.01000 +0.66	71.22	69.93	70.39	136,244
25 Jul 16	70.35000 -0.13	70.79	70.03	70.29	142,791
22 Jul 16	70.48000 +1.07	70.61	69.03	69.44	130,410
21 Jul 16	69.41000 -1.68	71.12	69.25	70.80	122,270
20 Jul 16	71.09000 +1.05	71.56	69.85	70.47	116,526
19 Jul 16	70.04000 +0.02	70.29	69.54	70.07	134,127
18 Jul 16	70.02000 -0.19	70.72	69.53	70.31	86,811
15 Jul 16	70.21000 -0.68	71.36	70.09	71.36	163,219
14 Jul 16	70.89000 +0.03	71.76	70.74	71.52	143,193
13 Jul 16	70.86000 +0.25	71.57	70.35	70.78	210,984
12 Jul 16	70.61000 +1.63	70.89	69.04	69.58	204,079
11 Jul 16	68.98000 +0.65	69.70	68.45	68.88	310,099
08 Jul 16	68.33000 +0.64	68.68	67.89	67.91	257,972
07 Jul 16	67.69000 -0.06	68.26	67.42	67.86	136,474
06 Jul 16	67.75000 +0.44	68.05	66.49	66.79	146,712
05 Jul 16	67.31000 +0.01	67.41	66.43	67.05	123,477
01 Jul 16	67.30000 -0.60	68.38	67.01	67.70	182,785
30 Jun 16	67.90000 +2.00	67.95	65.75	66.30	390,966
29 Jun 16	65.90000 +2.10	65.95	63.75	64.51	183,763
28 Jun 16	63.80000 +0.27	64.60	63.56	64.29	199,000
27 Jun 16	63.53000 -2.84	66.00	63.22	65.26	371,455
24 Jun 16	66.37000 -2.03	67.64	65.14	65.14	554,286
23 Jun 16	68.40000 +1.65	68.40	66.92	67.58	140,250
22 Jun 16	66.75000 -0.19	67.18	66.56	67.10	195,664
21 Jun 16	66.94000 +0.13	67.16	66.49	66.70	142,415
20 Jun 16	66.81000 +0.82	67.42	66.50	66.83	168,001
17 Jun 16	65.99000 -0.64	66.83	65.38	66.83	311,121
16 Jun 16	66.63000 +0.23	66.72	65.59	66.04	124,476
15 Jun 16	66.40000 -0.13	67.06	66.09	66.83	116,839
14 Jun 16	66.53000 +0.68	66.59	65.65	65.75	135,245
13 Jun 16	65.85000 -0.11	66.48	65.66	65.66	185,545
10 Jun 16	65.96000 -0.66	66.78	65.47	66.18	339,320
09 Jun 16	66.62000 +0.84	66.72	65.11	65.78	256,550
08 Jun 16	65.78000 +0.81	65.80	64.77	65.18	144,593
07 Jun 16	64.97000 +0.08	65.24	64.44	64.94	105,374
06 Jun 16	64.89000 +1.64	65.03	63.25	63.25	262,078
03 Jun 16	63.25000 -1.06	64.19	63.02	64.19	211,317
02 Jun 16	64.31000 +1.05	64.35	62.94	62.94	170,244
01 Jun 16	63.26000 +0.59	63.33	62.11	62.74	203,141
31 May 16	62.67000 +0.55	62.87	61.70	62.09	282,374
27 May 16	62.12000 +0.54	62.12	61.26	61.40	95,735
26 May 16	61.58000 +0.13	62.07	61.12	61.37	134,250
25 May 16	61.45000 -0.54	62.17	61.11	62.17	120,615
24 May 16	61.99000 +2.73	62.18	59.18	59.66	252,224
23 May 16	59.26000 -0.16	59.79	58.76	59.34	156,462
20 May 16	59.42000 +0.26	59.65	58.79	59.55	221,575
19 May 16	59.16000 +0.00	59.94	58.31	58.88	145,127
18 May 16	59.16000 +0.80	59.76	58.16	58.18	190,805
17 May 16	58.36000 -2.08	60.45	58.09	60.09	161,424
16 May 16	60.44000 +0.76	60.91	59.36	59.92	139,185
13 May 16	59.68000 -0.17	60.39	58.59	59.69	132,335
12 May 16	59.85000 -0.63	61.37	59.41	60.57	190,233
11 May 16	60.48000 -1.15	61.98	60.39	61.54	189,005
10 May 16	61.63000 +0.52	61.97	60.78	61.19	155,296
09 May 16	61.11000 +1.50	61.58	59.47	59.69	153,270
06 May 16	59.61000 +0.13	59.63	57.82	59.05	492,174
05 May 16	59.48000 -1.66	61.43	59.31	61.20	229,186
04 May 16	61.14000 -0.72	61.59	60.32	61.56	220,878
03 May 16	61.86000 -0.31	62.65	61.41	61.56	170,892
02 May 16	62.17000 +0.40	62.47	61.95	62.22	235,708
29 Apr 16	61.77000 +0.49	62.10	60.81	61.29	221,776
28 Apr 16	61.28000 -2.72	62.99	60.03	61.02	359,980
27 Apr 16	64.00000 -0.01	64.59	63.22	63.82	205,111
26 Apr 16	64.01000 +0.09	64.14	63.17	63.93	238,905
25 Apr 16	63.92000 -0.41	64.43	63.53	64.23	182,663
22 Apr 16	64.33000 +0.76	64.39	62.82	63.40	219,215
21 Apr 16	63.57000 -0.04	64.19	62.91	63.65	316,927
20 Apr 16	63.61000 -0.73	64.70	62.44	64.33	376,126
19 Apr 16	64.34000 -0.52	65.26	63.55	64.87	138,375
18 Apr 16	64.86000 +0.50	65.03	63.97	64.13	117,080
15 Apr 16	64.36000 +0.66	65.21	63.04	63.68	258,559
14 Apr 16	63.70000 +0.08	63.99	63.08	63.68	168,565
13 Apr 16	63.62000 +1.62	63.67	61.71	62.39	181,312
12 Apr 16	62.00000 +0.33	62.52	61.14	61.61	108,353
11 Apr 16	61.67000 -0.71	62.99	61.55	62.75	124,421
08 Apr 16	62.38000 +1.19	62.41	61.07	61.76	133,091
07 Apr 16	61.19000 -0.93	62.16	60.75	61.62	201,521
06 Apr 16	62.12000 +0.15	62.65	61.66	62.10	157,958
05 Apr 16	61.97000 -0.85	62.80	61.42	62.10	150,664
04 Apr 16	62.82000 -0.09	63.19	62.24	62.83	112,564
01 Apr 16	62.91000 +0.02	63.19	61.32	62.33	165,530
31 Mar 16	62.89000 +0.52	63.13	60.65	62.21	183,625
30 Mar 16	62.37000 -0.32	63.20	61.46	63.20	135,696
29 Mar 16	62.69000 +2.44	62.69	59.99	59.99	209,569
28 Mar 16	60.25000 +0.03	61.00	59.41	60.64	111,671
24 Mar 16	60.22000 +0.68	60.34	58.80	59.14	120,299
23 Mar 16	59.54000 -0.66	60.36	58.78	60.08	197,821
22 Mar 16	60.20000 -1.57	61.13	59.99	61.09	143,427
21 Mar 16	61.77000 -0.53	62.16	61.04	62.00	204,756
18 Mar 16	62.30000 +1.35	62.46	61.00	61.34	518,687
17 Mar 16	60.95000 +1.23	61.43	59.03	59.57	270,939
16 Mar 16	59.72000 +0.72	59.91	58.86	58.86	132,080
15 Mar 16	59.00000 -0.02	59.13	58.27	58.60	175,179
14 Mar 16	59.02000 +1.42	59.31	57.10	57.39	125,287
11 Mar 16	57.60000 +0.32	58.10	57.36	57.72	188,883
10 Mar 16	57.28000 -1.19	59.41	56.61	58.65	165,501
09 Mar 16	58.47000 +0.87	58.74	57.61	57.88	180,159
08 Mar 16	57.60000 -0.83	58.68	57.43	58.03	152,001
07 Mar 16	58.43000 +1.15	58.50	56.99	57.07	231,959
04 Mar 16	57.28000 -0.09	58.14	56.75	57.37	198,866
03 Mar 16	57.37000 -0.39	58.43	56.60	57.80	176,443
02 Mar 16	57.76000 -1.26	58.92	57.11	58.92	180,705
01 Mar 16	59.02000 +2.49	59.02	56.55	57.16	169,239
29 Feb 16	56.53000 -0.68	57.76	56.38	57.26	229,167
26 Feb 16	57.21000 +0.57	57.46	56.20	57.00	126,156
25 Feb 16	56.64000 +0.28	56.80	55.92	56.54	121,027
24 Feb 16	56.36000 +0.56	56.87	52.35	55.16	135,004
23 Feb 16	55.80000 -1.03	56.84	55.47	56.45	187,728
22 Feb 16	56.83000 +0.60	57.76	56.04	57.46	182,267
19 Feb 16	56.23000 +0.33	56.85	55.53	55.80	154,183
18 Feb 16	55.90000 +0.28	57.35	52.45	55.60	236,328
17 Feb 16	55.62000 +2.33	56.39	52.70	53.53	351,963
16 Feb 16	53.29000 +0.59	53.57	52.61	53.55	323,217
12 Feb 16	52.70000 +0.76	54.22	51.49	52.79	338,078
11 Feb 16	51.94000 -1.31	54.09	51.84	52.30	381,107
10 Feb 16	53.25000 +2.28	59.63	51.97	54.00	730,582
09 Feb 16	50.97000 -0.53	52.64	49.89	50.71	688,236
08 Feb 16	51.50000 -2.18	53.07	50.95	52.91	446,526
05 Feb 16	53.68000 -6.05	58.99	53.59	58.94	464,306
04 Feb 16	59.73000 -0.97	60.56	59.24	60.56	107,135
03 Feb 16	60.70000 +0.67	60.85	59.13	60.63	114,757
02 Feb 16	60.03000 -2.07	61.90	59.72	61.45	178,350
01 Feb 16	62.10000 +0.62	62.65	60.77	61.11	169,487
29 Jan 16	61.48000 +2.55	61.56	59.24	59.24	249,875
28 Jan 16	58.93000 +0.52	59.65	58.23	59.08	114,387
27 Jan 16	58.41000 -1.64	60.23	58.10	59.67	199,584
26 Jan 16	60.05000 +1.00	60.60	58.89	59.43	155,062
25 Jan 16	59.05000 -1.34	60.28	58.85	60.01	153,265
22 Jan 16	60.39000 +1.63	60.40	58.56	59.55	147,603
21 Jan 16	58.76000 +0.64	59.40	57.18	58.07	218,813
20 Jan 16	58.12000 +1.79	58.80	55.12	55.62	190,868
19 Jan 16	56.33000 -1.57	58.56	55.33	58.56	229,342
15 Jan 16	57.90000 -1.27	58.49	56.46	57.34	239,913
14 Jan 16	59.17000 +1.86	59.67	56.92	57.61	158,965
13 Jan 16	57.31000 -2.17	59.77	56.69	59.77	202,509
12 Jan 16	59.48000 -0.19	61.05	57.16	60.00	210,914
11 Jan 16	59.67000 -0.63	60.71	58.48	60.59	284,959
08 Jan 16	60.30000 -1.12	62.48	60.12	61.55	256,415
07 Jan 16	61.42000 -1.41	62.62	60.96	61.84	207,812
06 Jan 16	62.83000 -2.50	64.92	62.12	64.24	251,485
05 Jan 16	65.33000 +1.59	65.55	63.72	64.04	171,313
04 Jan 16	63.74000 -2.12	64.83	63.01	64.83	310,716
31 Dec 15	65.86000 -0.89	67.00	65.63	66.57	265,008
30 Dec 15	66.75000 -0.79	67.75	66.64	67.59	152,815
29 Dec 15	67.54000 +0.32	68.51	67.40	67.53	160,080
28 Dec 15	67.22000 +0.55	67.28	66.18	66.29	115,295
24 Dec 15	66.67000 +0.45	67.21	66.10	66.45	101,181
23 Dec 15	66.22000 +0.52	66.56	65.87	66.00	152,312
22 Dec 15	65.70000 -0.67	66.85	64.88	66.60	162,940
21 Dec 15	66.37000 +1.03	66.45	65.13	65.87	162,113
18 Dec 15	65.34000 -1.21	66.64	65.34	66.14	532,436
17 Dec 15	66.55000 -0.72	67.98	65.88	67.63	153,330
16 Dec 15	67.27000 +3.88	67.36	64.74	65.00	253,293
15 Dec 15	63.39000 +0.81	64.05	63.00	63.12	229,324
14 Dec 15	62.58000 -0.38	63.14	61.81	62.99	214,640
11 Dec 15	62.96000 -1.15	63.83	62.32	63.21	144,590
10 Dec 15	64.11000 +1.31	64.80	62.99	63.73	164,025
09 Dec 15	62.80000 -0.94	64.07	62.47	63.44	104,884
08 Dec 15	63.74000 +0.16	63.93	62.00	62.92	115,365
07 Dec 15	63.58000 -1.27	64.89	63.23	64.69	169,288
04 Dec 15	64.85000 +2.18	64.90	62.90	62.90	214,732
03 Dec 15	62.67000 -0.15	63.13	62.01	62.89	234,371
02 Dec 15	62.82000 +0.71	63.03	62.01	62.01	181,981
01 Dec 15	62.11000 +0.33	62.60	61.51	61.67	186,237
30 Nov 15	61.78000 -1.28	63.78	61.68	63.42	290,335
27 Nov 15	63.06000 +0.64	63.37	62.33	62.33	62,700
25 Nov 15	62.42000 +0.28	62.51	61.70	62.11	83,017
24 Nov 15	62.13500 +1.03	62.26	60.63	60.63	125,650
23 Nov 15	61.10000 +0.11	61.45	60.14	60.97	141,829
20 Nov 15	60.99000 -0.27	62.06	60.82	61.66	155,283
19 Nov 15	61.26000 +0.45	62.40	60.90	61.00	206,235
18 Nov 15	60.81000 +0.57	61.19	59.70	60.27	123,559
17 Nov 15	60.24000 +0.43	60.69	59.12	59.78	158,505
16 Nov 15	59.81000 +1.09	59.99	58.34	58.34	199,148
13 Nov 15	58.72000 -1.77	60.58	58.47	59.56	249,738
12 Nov 15	60.49000 -1.91	62.67	60.31	61.84	184,999
11 Nov 15	62.40000 -0.24	63.60	61.96	62.08	129,741
10 Nov 15	62.64000 +0.42	62.87	61.35	61.35	288,095
09 Nov 15	62.22000 -0.89	63.19	61.29	63.19	146,665
06 Nov 15	63.11000 +1.46	63.18	61.17	61.29	212,266
05 Nov 15	61.65000 -0.90	63.20	61.34	62.52	140,097
04 Nov 15	62.55000 +0.33	63.12	62.09	62.58	132,662
03 Nov 15	62.22000 +0.39	62.90	61.00	62.00	144,137
02 Nov 15	61.83000 -0.86	63.90	61.78	62.84	136,662
30 Oct 15	62.69000 +1.73	63.17	57.85	61.02	266,184
29 Oct 15	60.96000 -3.41	65.67	59.06	63.60	339,735
28 Oct 15	64.37000 +2.05	64.44	62.28	62.60	196,653
27 Oct 15	62.32000 -1.11	63.46	62.18	63.04	273,118
26 Oct 15	63.43000 -0.40	64.07	62.98	63.87	97,422
23 Oct 15	63.83000 +1.16	63.89	62.45	63.41	202,678
22 Oct 15	62.67000 +1.43	62.97	61.55	61.65	150,118
21 Oct 15	61.24000 -1.19	62.47	61.16	62.47	117,550
20 Oct 15	62.43000 +0.20	62.94	61.85	62.11	172,550
19 Oct 15	62.23000 -0.02	62.60	61.25	61.81	130,547
16 Oct 15	62.25000 +1.61	62.44	60.52	60.86	211,575
15 Oct 15	60.64000 +1.14	60.72	59.44	59.57	193,175
14 Oct 15	59.50000 -0.63	60.53	59.14	60.05	237,237
13 Oct 15	60.13000 -1.83	61.63	59.37	61.27	219,495
12 Oct 15	61.96000 +1.29	62.01	60.28	60.75	135,659
09 Oct 15	60.67000 +0.13	60.88	60.38	60.73	212,547
08 Oct 15	60.54000 +0.62	60.54	59.31	59.78	130,388
07 Oct 15	59.92000 +0.54	59.96	58.64	59.57	141,876
06 Oct 15	59.38000 +0.02	60.33	59.09	59.48	279,778
05 Oct 15	59.36000 +2.26	59.37	57.36	57.42	208,031
02 Oct 15	57.10000 +0.93	57.11	55.13	55.64	225,040
01 Oct 15	56.17000 +0.05	56.34	55.27	56.16	258,910
30 Sep 15	56.12000 +0.85	56.43	55.35	55.73	284,047
29 Sep 15	55.27000 -0.88	56.17	54.96	56.17	234,158
28 Sep 15	56.15000 -0.22	56.80	55.75	56.18	210,598
25 Sep 15	56.37000 -0.11	57.07	55.78	57.07	303,650
24 Sep 15	56.48000 +0.20	56.59	55.50	55.79	211,054
23 Sep 15	56.28000 +0.44	56.61	55.54	56.03	128,285
22 Sep 15	55.84000 -0.18	55.88	55.14	55.41	154,896
21 Sep 15	56.02000 +1.82	56.64	54.48	54.78	305,855
18 Sep 15	54.20000 +0.10	55.71	53.50	53.50	1,418,702
17 Sep 15	54.10000 -0.74	55.77	53.81	54.82	459,054
16 Sep 15	54.84000 -0.85	56.10	54.75	55.82	290,175
15 Sep 15	55.69000 -2.42	57.82	55.47	57.35	452,393
14 Sep 15	58.11000 -0.39	59.11	57.34	58.58	146,763
11 Sep 15	58.50000 +0.35	58.78	57.64	57.68	86,888
10 Sep 15	58.15000 +0.48	58.16	57.33	57.49	150,542
09 Sep 15	57.67000 -0.99	59.28	57.58	59.28	148,792
08 Sep 15	58.66000 +1.69	58.95	56.97	57.78	174,973
04 Sep 15	56.97000 -0.25	57.16	56.50	56.50	116,058
03 Sep 15	57.22000 +0.67	57.50	56.60	56.78	184,117
02 Sep 15	56.55000 +0.99	56.55	55.42	56.22	112,183
01 Sep 15	55.56000 -1.58	57.08	55.14	56.13	192,358
31 Aug 15	57.14000 -0.72	58.01	56.93	57.64	150,680
28 Aug 15	57.86000 +0.12	57.93	56.96	57.36	203,558
27 Aug 15	57.74000 -0.54	59.00	56.95	58.77	242,734
26 Aug 15	58.28000 +0.82	58.96	57.46	58.32	211,362
25 Aug 15	57.46000 -0.21	59.49	56.63	59.49	306,433
24 Aug 15	57.67000 -1.24	59.02	55.27	56.01	322,112
21 Aug 15	58.91000 -0.10	59.32	56.66	57.85	264,377
20 Aug 15	59.01000 -2.19	62.77	58.92	60.78	265,886
19 Aug 15	61.20000 -1.38	62.40	60.77	62.17	250,451
18 Aug 15	62.58000 -1.15	63.97	62.49	63.64	158,734
17 Aug 15	63.73000 +0.75	63.87	62.42	62.85	187,439
14 Aug 15	62.98000 -0.12	63.47	61.97	62.68	131,620
13 Aug 15	63.10000 +1.41	63.37	61.61	61.80	238,449
12 Aug 15	61.69000 +1.50	61.74	59.47	59.78	303,149
11 Aug 15	60.19000 -0.60	61.30	60.06	60.09	188,390
10 Aug 15	60.79000 +1.46	61.19	59.48	59.61	277,974
07 Aug 15	59.33000 -0.13	59.68	58.68	59.01	153,307
06 Aug 15	59.46000 -1.60	61.25	59.23	61.01	205,369
05 Aug 15	61.06000 +0.08	61.95	60.84	61.25	201,830
04 Aug 15	60.98000 +0.15	61.39	60.48	60.90	110,815
03 Aug 15	60.83000 -0.33	61.31	60.34	61.04	107,331
31 Jul 15	61.16000 +0.86	61.43	60.15	60.23	233,594
30 Jul 15	60.30000 +2.49	60.67	56.55	58.11	292,366
29 Jul 15	57.81000 -0.58	58.25	53.47	58.17	259,100
28 Jul 15	58.39000 -1.01	59.59	57.81	59.59	205,605
27 Jul 15	59.40000 +0.17	59.50	58.42	59.02	139,050
24 Jul 15	59.23000 -0.26	60.10	58.64	59.41	124,249
23 Jul 15	59.49000 -1.34	61.32	59.17	60.76	179,409
22 Jul 15	60.83000 +0.66	61.08	59.86	59.86	140,266
21 Jul 15	60.17000 -0.90	61.09	59.53	60.95	215,763
20 Jul 15	61.07000 +0.08	61.35	60.53	61.03	195,448
17 Jul 15	60.99000 +0.47	61.03	59.71	60.74	175,043
16 Jul 15	60.52000 +1.19	60.97	59.40	60.01	175,838
15 Jul 15	59.33000 -0.32	59.97	59.10	59.70	122,992
14 Jul 15	59.65000 +0.50	59.81	58.76	59.16	115,351
13 Jul 15	59.15000 +0.28	59.53	58.70	59.11	106,094
10 Jul 15	58.87000 +1.36	58.96	57.68	58.10	129,544
09 Jul 15	57.51000 -0.47	58.75	57.37	58.62	238,189
08 Jul 15	57.98000 +0.52	58.17	57.01	57.16	315,994
07 Jul 15	57.46000 +0.53	57.50	56.09	56.92	188,711
06 Jul 15	56.93000 -0.16	57.40	56.45	56.59	160,074
02 Jul 15	57.09000 -0.68	58.00	56.28	57.82	125,789
01 Jul 15	57.77000 +0.82	57.80	56.81	57.31	205,142
30 Jun 15	56.95000 +0.76	57.16	56.46	56.78	196,543
29 Jun 15	56.19000 -1.26	57.21	56.13	57.19	135,054
26 Jun 15	57.45000 -0.21	57.90	57.13	57.80	203,441
25 Jun 15	57.66000 +0.49	57.94	57.21	57.29	144,628
24 Jun 15	57.17000 -0.80	57.97	56.90	57.97	136,380
23 Jun 15	57.97000 -0.01	58.53	57.52	58.18	130,852
22 Jun 15	57.98000 -1.69	60.05	57.48	59.95	206,270
19 Jun 15	59.67000 +1.01	60.07	58.14	58.82	1,316,974
18 Jun 15	58.66000 +1.53	58.83	57.22	57.35	492,746
17 Jun 15	57.13000 +1.38	57.59	55.95	56.10	347,800
16 Jun 15	55.75000 +2.49	56.58	53.79	53.79	391,465
15 Jun 15	53.26000 +0.99	53.68	51.07	51.99	251,354
12 Jun 15	52.27000 -0.15	53.00	52.12	52.31	105,617
11 Jun 15	52.42000 -0.67	53.17	52.34	52.87	228,278
10 Jun 15	53.09000 +1.56	53.19	51.78	51.82	247,380
09 Jun 15	51.53000 -0.30	51.88	50.89	51.76	139,109
08 Jun 15	51.83000 -0.53	52.52	51.71	52.13	83,694
05 Jun 15	52.36000 +0.05	52.41	51.64	52.16	145,381
04 Jun 15	52.31000 +0.00	52.66	51.69	52.07	180,377
03 Jun 15	52.31000 +1.08	52.32	50.98	51.35	168,967
02 Jun 15	51.23000 -0.24	51.72	50.82	51.24	285,087
01 Jun 15	51.47000 +0.21	51.74	50.58	51.63	117,667
29 May 15	51.26000 -0.61	51.88	51.05	51.70	151,557
28 May 15	51.87000 +0.01	51.96	51.28	51.70	150,975
27 May 15	51.86000 +0.87	52.25	50.72	51.04	288,834
26 May 15	50.99000 -1.09	51.77	50.45	51.75	297,684
22 May 15	52.08000 +0.12	52.50	51.63	52.00	225,631
21 May 15	51.96000 -0.34	52.41	51.78	52.11	144,792
20 May 15	52.30000 -0.18	52.57	51.90	52.57	129,557
19 May 15	52.48000 -0.85	53.73	52.33	53.40	178,293
18 May 15	53.33000 +0.48	53.56	52.60	52.79	163,811
15 May 15	52.85000 -0.53	53.62	52.50	53.28	182,097
14 May 15	53.38000 +0.62	53.50	52.88	52.92	304,915
13 May 15	52.76000 +0.01	53.37	52.47	53.07	330,760
12 May 15	52.75000 +0.23	52.93	51.75	52.52	152,005
11 May 15	52.52000 -0.32	53.02	52.25	52.82	152,259
08 May 15	52.84000 -0.13	53.70	52.53	53.51	136,064
07 May 15	52.97000 +0.66	53.06	51.66	52.14	242,162
06 May 15	52.31000 +0.24	52.50	51.94	52.16	161,192
05 May 15	52.07000 +0.02	52.41	51.51	51.76	249,047
04 May 15	52.05000 +0.71	52.34	51.02	52.24	215,706
01 May 15	51.34000 +0.81	51.53	50.10	51.09	269,444
30 Apr 15	50.53000 +1.78	51.21	48.14	48.14	594,296
29 Apr 15	48.75000 -2.37	50.96	48.70	50.68	327,486
28 Apr 15	51.12000 +0.67	51.21	50.15	50.65	197,189
27 Apr 15	50.45000 +0.15	50.86	49.89	50.36	175,774
24 Apr 15	50.30000 -0.17	50.75	50.06	50.67	204,314
23 Apr 15	50.47000 +0.10	50.67	49.94	50.09	137,316
22 Apr 15	50.37000 +0.31	50.51	49.68	50.07	75,659
21 Apr 15	50.06000 +0.45	50.37	49.82	49.84	94,144
20 Apr 15	49.61000 +0.71	49.92	48.90	49.09	69,340
17 Apr 15	48.90000 -0.39	49.12	48.46	48.90	239,353
16 Apr 15	49.29000 +0.18	49.44	48.94	48.94	86,731
15 Apr 15	49.11000 -0.10	49.53	48.74	49.47	209,490
14 Apr 15	49.21000 +0.30	50.05	49.00	49.11	224,982
13 Apr 15	48.91000 -0.30	49.48	48.76	49.27	127,182
10 Apr 15	49.21000 -0.17	49.94	48.79	49.63	86,944
09 Apr 15	49.38000 +0.36	49.46	48.56	49.01	199,126
08 Apr 15	49.02000 +0.07	49.59	48.74	48.97	422,894
07 Apr 15	48.95000 +0.19	48.98	48.47	48.74	206,880
06 Apr 15	48.76000 +1.01	48.82	46.97	47.30	132,600
02 Apr 15	47.75000 +0.36	47.95	47.22	47.38	140,725
01 Apr 15	47.39000 +0.01	47.55	46.76	47.16	201,712
31 Mar 15	47.38000 -0.07	47.69	46.95	47.14	123,060
30 Mar 15	47.45000 +0.66	47.79	46.57	46.95	131,213
27 Mar 15	46.79000 +1.31	47.08	45.14	45.38	147,572
26 Mar 15	45.48000 +0.29	45.69	44.64	45.13	105,189
25 Mar 15	45.19000 -1.85	47.18	44.99	47.01	154,806
24 Mar 15	47.04000 -0.12	47.35	46.76	47.16	153,826
23 Mar 15	47.16000 -0.19	47.46	46.89	47.25	115,325
20 Mar 15	47.35000 +0.99	47.41	46.60	46.60	228,702
19 Mar 15	46.36000 +0.36	46.42	45.64	45.80	77,491
18 Mar 15	46.00000 +0.68	46.17	45.03	45.17	104,557
17 Mar 15	45.32000 +0.05	45.40	44.86	45.08	112,420
16 Mar 15	45.27000 +0.47	45.65	44.95	45.00	126,322
13 Mar 15	44.80000 +0.06	44.96	44.12	44.73	81,003
12 Mar 15	44.74000 +0.64	45.09	43.69	44.44	191,515
11 Mar 15	44.10000 -0.12	44.23	43.31	44.16	155,168
10 Mar 15	44.22000 -1.05	45.22	44.21	44.86	105,249
09 Mar 15	45.27000 +0.20	45.36	44.88	45.20	148,031
06 Mar 15	45.07000 -0.09	45.14	44.62	44.75	175,909
05 Mar 15	45.16000 -0.02	45.20	44.66	45.16	167,247
04 Mar 15	45.18000 -0.25	45.77	44.58	45.33	238,768
03 Mar 15	45.43000 -0.29	45.71	44.77	45.52	218,326
02 Mar 15	45.72000 +0.32	46.06	44.90	45.29	168,829
27 Feb 15	45.40000 -0.86	46.33	45.31	46.10	147,952
26 Feb 15	46.26000 +0.41	46.39	45.57	45.74	204,940
25 Feb 15	45.85000 -0.16	46.10	45.66	45.89	183,303
24 Feb 15	46.01000 -0.28	46.21	45.62	46.18	216,965
23 Feb 15	46.29000 +0.02	46.37	45.75	46.09	344,546
20 Feb 15	46.27000 +0.52	46.35	45.29	45.82	150,083
19 Feb 15	45.75000 +0.45	45.80	44.96	45.08	124,597
18 Feb 15	45.30000 +0.36	45.39	44.71	44.72	138,786
17 Feb 15	44.94000 +0.49	45.11	44.10	44.36	225,160
13 Feb 15	44.45000 +0.50	44.65	43.59	43.91	263,222
12 Feb 15	43.95000 +1.54	44.02	42.07	42.50	345,305
11 Feb 15	42.41000 -1.75	44.83	41.88	44.17	560,189
10 Feb 15	44.16000 +0.04	44.52	43.71	44.31	209,688
09 Feb 15	44.12000 -1.16	45.29	44.03	45.29	146,375
06 Feb 15	45.28000 -0.07	45.47	44.98	45.47	208,899
05 Feb 15	45.35000 +0.35	45.71	44.99	45.28	144,501
04 Feb 15	45.00000 +0.00	45.24	44.21	44.72	161,511
03 Feb 15	45.00000 +0.34	45.37	44.21	44.97	256,031
02 Feb 15	44.66000 +0.95	45.10	43.14	43.93	136,688
30 Jan 15	43.71000 -1.29	44.86	43.65	44.75	172,494
29 Jan 15	45.00000 +0.33	45.15	43.93	44.77	174,273
28 Jan 15	44.67000 -0.72	45.83	44.45	45.74	137,942
27 Jan 15	45.39000 -0.49	46.12	44.99	45.47	116,221
26 Jan 15	45.88000 -0.11	46.21	45.07	46.09	144,547
23 Jan 15	45.99000 +0.12	46.46	45.87	45.94	109,290
22 Jan 15	45.87000 +1.75	45.91	43.87	44.41	194,413
21 Jan 15	44.12000 +0.05	44.38	43.80	43.97	125,007
20 Jan 15	44.07000 -0.42	44.90	43.46	44.55	132,198
16 Jan 15	44.49000 +1.39	44.56	42.95	42.95	101,291
15 Jan 15	43.10000 -0.64	43.85	42.42	43.78	146,603
14 Jan 15	43.74000 -0.39	44.18	43.32	43.74	93,074
13 Jan 15	44.13000 +0.71	45.14	43.48	43.84	145,708
12 Jan 15	43.42000 +0.26	43.78	42.84	43.02	91,338
09 Jan 15	43.16000 -0.07	43.71	42.81	43.20	113,771
08 Jan 15	43.23000 +0.70	43.47	42.75	42.90	326,611
07 Jan 15	42.53000 +0.53	42.58	40.51	42.25	314,314
06 Jan 15	42.00000 -0.19	42.57	41.98	42.23	217,513
05 Jan 15	42.19000 +0.12	42.43	41.28	41.74	186,080
02 Jan 15	42.07000 -1.19	43.81	41.53	43.48	130,851
31 Dec 14	43.26000 +0.05	43.87	42.99	43.41	244,609
30 Dec 14	43.21000 -0.92	44.38	43.07	44.01	92,361
29 Dec 14	44.13000 -0.81	45.01	43.84	44.92	135,267
26 Dec 14	44.94000 +0.13	45.00	44.43	44.86	84,654
24 Dec 14	44.81000 +0.24	45.00	44.63	44.70	50,937
23 Dec 14	44.57000 +0.73	44.97	43.74	44.02	136,775
22 Dec 14	43.84000 +0.39	43.97	43.36	43.47	148,681
19 Dec 14	43.45000 -0.24	43.92	43.36	43.59	420,336
18 Dec 14	43.69000 +0.19	44.85	43.46	44.10	286,835
17 Dec 14	43.50000 +0.85	43.52	42.33	42.65	177,510
16 Dec 14	42.65000 -0.16	43.06	42.50	42.78	179,284
15 Dec 14	42.81000 -0.29	43.39	42.73	43.17	140,972
12 Dec 14	43.10000 -0.83	44.11	43.01	43.35	160,457
11 Dec 14	43.93000 -0.07	44.68	43.86	44.21	130,600
10 Dec 14	44.00000 -0.85	44.72	43.87	44.62	208,887
09 Dec 14	44.85000 +1.10	44.94	43.10	43.27	238,235
08 Dec 14	43.75000 -0.15	44.12	43.52	43.74	298,554
05 Dec 14	43.90000 +0.24	44.09	43.45	43.64	131,161
04 Dec 14	43.66000 +1.12	44.05	42.53	42.54	515,485
03 Dec 14	42.54000 -0.05	42.71	42.21	42.67	311,159
02 Dec 14	42.59000 +0.04	43.03	42.34	42.60	287,439
01 Dec 14	42.55000 +0.11	42.82	42.37	42.53	211,126
28 Nov 14	42.44000 -0.44	43.03	42.41	42.81	228,489
26 Nov 14	42.88000 +0.64	42.89	42.16	42.16	213,494
25 Nov 14	42.24000 -0.15	42.75	42.18	42.27	150,947
24 Nov 14	42.39000 +0.61	42.43	41.61	41.94	271,872
21 Nov 14	41.78000 +0.33	42.21	41.35	42.06	179,244
20 Nov 14	41.45000 +0.02	41.60	41.29	41.38	180,554
19 Nov 14	41.43000 -0.55	41.94	41.16	41.94	313,293
18 Nov 14	41.98000 -0.47	42.90	41.90	42.46	249,114
17 Nov 14	42.45000 -1.13	43.62	42.44	43.40	309,385
14 Nov 14	43.58000 +0.37	43.66	43.04	43.15	362,829
13 Nov 14	43.21000 -0.61	44.04	43.18	43.71	170,143
12 Nov 14	43.82000 -0.31	44.07	43.52	43.74	198,669
11 Nov 14	44.13000 -0.62	44.55	43.77	44.42	291,852
10 Nov 14	44.75000 -0.07	44.75	44.10	44.50	148,569
07 Nov 14	44.82000 -0.15	45.17	44.32	45.00	163,487
06 Nov 14	44.97000 -0.05	45.51	44.74	44.92	219,619
05 Nov 14	45.02000 +0.06	45.24	44.80	45.06	172,698
04 Nov 14	44.96000 -0.37	45.53	44.74	45.17	240,124
03 Nov 14	45.33000 +0.83	45.86	44.05	44.35	397,330
31 Oct 14	44.50000 +2.39	44.68	42.78	43.01	667,235
30 Oct 14	42.11000 +0.93	43.15	41.63	41.74	513,130
29 Oct 14	41.18000 -0.32	41.79	40.80	41.60	200,253
28 Oct 14	41.50000 +0.96	41.56	40.61	40.73	407,241
27 Oct 14	40.54000 -0.05	40.72	40.04	40.30	89,133
24 Oct 14	40.59000 +0.11	41.06	40.42	40.62	128,393
23 Oct 14	40.48000 +0.69	40.79	40.14	40.18	118,009
22 Oct 14	39.79000 -0.64	40.57	39.70	40.56	90,858
21 Oct 14	40.43000 +0.73	40.54	39.42	39.79	103,992
20 Oct 14	39.70000 +0.04	40.07	39.18	39.47	137,443
17 Oct 14	39.66000 +0.07	40.17	39.28	40.17	157,075
16 Oct 14	39.59000 +0.31	39.99	38.37	38.73	242,102
15 Oct 14	39.28000 -0.05	39.61	38.70	38.72	308,774
14 Oct 14	39.33000 +0.71	39.80	38.70	39.03	248,505
13 Oct 14	38.62000 +1.14	38.74	37.39	37.51	155,495
10 Oct 14	37.48000 -0.38	38.26	37.38	37.62	216,201
09 Oct 14	37.86000 -0.55	38.77	37.73	38.32	159,484
08 Oct 14	38.41000 +0.22	38.45	37.78	38.10	190,004
07 Oct 14	38.19000 -1.15	39.09	38.14	39.09	173,447
06 Oct 14	39.34000 +0.01	39.56	38.78	39.37	181,959
03 Oct 14	39.33000 -0.03	40.06	39.28	39.75	252,618
02 Oct 14	39.36000 +0.22	39.61	39.14	39.19	177,886
01 Oct 14	39.14000 -0.15	39.44	38.93	39.30	326,214
30 Sep 14	39.29000 +0.01	39.45	38.92	39.23	366,680
29 Sep 14	39.28000 +0.85	39.31	37.67	38.01	118,542
26 Sep 14	38.43000 +0.16	38.59	38.00	38.30	70,656
25 Sep 14	38.27000 -0.73	39.06	38.03	38.90	124,434
24 Sep 14	39.00000 +0.66	39.22	38.06	38.45	103,644
23 Sep 14	38.34000 -0.77	39.13	38.31	38.91	171,100
22 Sep 14	39.11000 -0.34	39.55	39.04	39.27	191,400
19 Sep 14	39.45000 -0.20	40.33	39.26	39.85	307,500
18 Sep 14	39.65000 +0.32	39.79	39.12	39.42	118,600
17 Sep 14	39.33000 +0.38	39.57	38.72	38.91	168,600
16 Sep 14	38.95000 -0.23	39.36	38.64	39.19	90,700
15 Sep 14	39.18000 -0.54	40.13	38.86	39.88	194,200
12 Sep 14	39.72000 -0.99	40.83	39.53	40.83	231,400
11 Sep 14	40.71000 +0.46	40.99	40.02	40.02	88,500
10 Sep 14	40.25000 +0.10	40.34	39.99	40.21	62,900
09 Sep 14	40.15000 -0.25	40.47	39.99	40.33	101,500
08 Sep 14	40.40000 +0.25	40.57	40.05	40.20	159,000
05 Sep 14	40.15000 -0.09	40.31	39.87	40.03	94,200
04 Sep 14	40.24000 +0.12	40.64	40.13	40.25	225,800
03 Sep 14	40.12000 +0.80	40.39	39.30	39.49	239,200
02 Sep 14	39.32000 +0.43	39.55	38.56	39.11	167,200
29 Aug 14	38.89000 +0.30	39.27	38.42	38.59	205,700
28 Aug 14	38.59000 -0.02	38.76	38.30	38.55	127,300
27 Aug 14	38.61000 +1.48	38.80	37.20	37.20	204,800
26 Aug 14	37.13000 -0.21	37.47	36.90	37.15	261,100
25 Aug 14	37.34000 +0.04	37.64	36.92	37.44	107,400
22 Aug 14	37.30000 +0.21	37.47	36.96	37.10	155,600
21 Aug 14	37.09000 +0.20	37.15	36.54	36.88	98,800
20 Aug 14	36.89000 -0.66	37.40	36.81	37.37	124,700
19 Aug 14	37.55000 +0.47	37.58	37.12	37.20	194,300
18 Aug 14	37.08000 +0.62	37.21	36.59	36.84	115,600
15 Aug 14	36.46000 -0.20	37.01	36.15	37.01	208,500
14 Aug 14	36.66000 +0.08	36.83	36.38	36.62	84,400
13 Aug 14	36.58000 +0.22	36.94	36.25	36.53	72,000
12 Aug 14	36.36000 -0.41	36.85	36.19	36.52	103,700
11 Aug 14	36.77000 +0.09	37.30	36.41	36.89	121,800
08 Aug 14	36.68000 +0.15	37.21	36.52	36.53	225,500
07 Aug 14	36.53000 -0.10	36.99	36.05	36.73	134,400
06 Aug 14	36.63000 +0.04	36.98	36.41	36.41	238,500
05 Aug 14	36.59000 +0.05	36.93	36.17	36.35	110,200
04 Aug 14	36.54000 -0.16	36.82	36.10	36.82	250,100
01 Aug 14	36.70000 -0.01	37.13	36.37	36.86	274,500
31 Jul 14	36.71000 +1.08	37.90	35.35	35.35	374,700
30 Jul 14	35.63000 +0.65	35.85	34.97	35.32	233,800
29 Jul 14	34.98000 +0.56	35.14	34.44	34.52	270,700
28 Jul 14	34.42000 +0.39	34.85	33.64	34.05	138,000
25 Jul 14	34.03000 -0.52	34.23	33.89	34.22	192,400
24 Jul 14	34.55000 +0.28	34.81	34.08	34.34	154,400
23 Jul 14	34.27000 -0.30	34.74	34.17	34.61	81,500
22 Jul 14	34.57000 +0.11	34.99	34.24	34.66	221,700
21 Jul 14	34.46000 -0.20	34.59	33.97	34.43	137,500
18 Jul 14	34.66000 +0.69	34.72	33.62	33.87	140,300
17 Jul 14	33.97000 -0.55	34.55	33.91	34.36	155,000
16 Jul 14	34.52000 -0.46	35.20	34.50	35.20	79,500
15 Jul 14	34.98000 -0.44	35.33	34.67	35.13	203,200
14 Jul 14	35.42000 +0.25	35.70	35.17	35.55	63,300
11 Jul 14	35.17000 +0.00	35.29	34.83	35.04	79,300
10 Jul 14	35.17000 -0.08	35.35	34.50	34.69	160,000
09 Jul 14	35.25000 +0.10	35.64	34.91	35.24	256,400
08 Jul 14	35.15000 -0.85	36.20	34.97	35.88	270,800
07 Jul 14	36.00000 -0.44	36.63	35.98	36.29	152,000
03 Jul 14	36.44000 +0.01	36.58	36.22	36.52	95,700
02 Jul 14	36.43000 -0.27	36.82	36.34	36.62	87,000
01 Jul 14	36.70000 +0.96	37.09	35.52	35.80	155,100
30 Jun 14	35.74000 -0.42	36.00	35.63	36.00	126,200
27 Jun 14	36.16000 +0.60	36.22	35.31	35.31	171,100
26 Jun 14	35.56000 +0.02	35.68	35.12	35.51	85,500
25 Jun 14	35.54000 +0.09	35.71	35.32	35.35	91,000
24 Jun 14	35.45000 +0.06	35.82	35.15	35.37	249,400
23 Jun 14	35.39000 +0.09	35.69	35.28	35.35	124,400
20 Jun 14	35.30000 -0.17	35.49	35.18	35.49	298,600
19 Jun 14	35.47000 -0.19	36.07	35.19	35.84	159,900
18 Jun 14	35.66000 -0.52	36.33	35.52	36.16	154,200
17 Jun 14	36.18000 +0.73	36.20	35.32	35.39	132,400
16 Jun 14	35.45000 +0.46	35.46	34.83	35.07	73,100
13 Jun 14	34.99000 +0.23	35.05	34.74	34.95	91,800
12 Jun 14	34.76000 -0.64	35.38	34.53	35.33	141,300
11 Jun 14	35.40000 -0.20	35.77	35.00	35.31	72,700
10 Jun 14	35.60000 -0.44	35.89	33.77	33.77	75,100
09 Jun 14	36.04000 +0.31	36.20	35.19	35.69	78,300
06 Jun 14	35.73000 +0.77	35.74	34.53	35.19	126,600
05 Jun 14	34.96000 +0.69	35.00	34.09	34.29	226,600
04 Jun 14	34.27000 +0.06	34.37	33.80	34.03	123,700
03 Jun 14	34.21000 +0.06	34.32	33.83	34.02	250,200
02 Jun 14	34.15000 -0.10	34.34	33.76	34.25	147,700
30 May 14	34.25000 -0.99	35.36	34.20	35.36	157,200
29 May 14	35.24000 +0.37	35.30	34.63	34.97	138,700
28 May 14	34.87000 +0.08	35.22	34.27	34.58	201,700
27 May 14	34.79000 +0.60	35.09	34.21	34.43	99,600
23 May 14	34.19000 +0.40	34.29	33.60	33.74	106,300
22 May 14	33.79000 +0.17	33.86	33.38	33.61	116,600
21 May 14	33.62000 +0.25	33.79	33.24	33.65	142,100
20 May 14	33.37000 -0.61	33.97	33.06	33.90	266,300
19 May 14	33.98000 +0.69	34.10	32.95	33.18	133,200
16 May 14	33.29000 +0.27	33.31	32.42	32.96	160,600
15 May 14	33.02000 +0.62	33.19	31.63	32.20	264,300
14 May 14	32.40000 -0.67	33.00	32.27	33.00	170,600
13 May 14	33.07000 -0.38	33.46	33.05	33.46	206,800
12 May 14	33.45000 +1.04	33.64	32.50	32.50	128,400
09 May 14	32.41000 +0.49	32.58	31.67	31.77	106,100
08 May 14	31.92000 -0.83	32.84	31.81	32.64	259,300
07 May 14	32.75000 +0.26	32.81	32.25	32.51	295,700
06 May 14	32.49500 -0.16	32.75	32.19	32.51	283,100
05 May 14	32.65000 -0.13	32.76	32.10	32.46	162,400
02 May 14	32.78000 +0.47	33.10	32.31	32.46	421,100
01 May 14	32.31000 +1.86	32.37	30.28	30.73	354,800
30 Apr 14	30.45000 +0.50	30.54	29.42	29.75	248,200
29 Apr 14	29.95000 +0.08	30.25	29.78	30.02	211,200
28 Apr 14	29.87000 -0.24	30.48	29.62	30.26	268,800
25 Apr 14	30.11000 -0.53	30.80	30.06	30.46	284,200
24 Apr 14	30.64000 -0.02	30.85	30.37	30.85	238,400
23 Apr 14	30.66000 -0.35	30.95	30.50	30.95	314,200
22 Apr 14	31.01000 -0.45	31.44	30.81	31.41	331,800
21 Apr 14	31.46000 -0.14	31.93	31.27	31.65	71,300
17 Apr 14	31.60000 +0.37	31.84	30.93	31.12	149,800
16 Apr 14	31.23000 +0.04	31.51	30.91	31.39	233,500
15 Apr 14	31.19000 +0.33	31.31	30.39	30.96	297,300
14 Apr 14	30.86000 +0.41	30.99	30.50	30.82	164,900
11 Apr 14	30.45000 -0.56	31.76	30.22	30.70	231,800
10 Apr 14	31.01000 -0.88	32.02	30.97	31.87	303,300
09 Apr 14	31.89000 +0.15	32.04	31.56	31.84	126,300
08 Apr 14	31.74000 -0.02	31.92	31.41	31.74	259,100
07 Apr 14	31.76000 -0.03	32.15	31.55	31.68	235,200
04 Apr 14	31.79000 -0.57	32.66	31.72	32.64	427,800
03 Apr 14	32.36000 -0.49	33.00	32.28	32.80	259,500
02 Apr 14	32.85000 +0.33	32.89	32.57	32.57	221,500
01 Apr 14	32.52000 +1.22	32.56	31.42	31.42	260,400
31 Mar 14	31.30000 +0.66	31.38	30.40	30.76	264,400
28 Mar 14	30.64000 -0.31	31.24	30.49	30.92	130,300
27 Mar 14	30.95000 -0.40	31.52	30.73	31.29	117,700
26 Mar 14	31.35000 -0.27	31.99	31.35	31.91	195,700
25 Mar 14	31.62000 +0.29	31.89	31.20	31.47	141,900
24 Mar 14	31.33000 -0.26	31.95	30.95	31.73	198,500
21 Mar 14	31.59000 +0.10	32.19	31.40	31.69	499,400
20 Mar 14	31.49000 +0.28	31.51	31.01	31.19	88,000
19 Mar 14	31.21000 -0.44	32.25	30.97	31.98	153,300
18 Mar 14	31.65000 +0.70	31.70	30.95	30.95	147,900
17 Mar 14	30.95000 +0.46	31.09	30.41	30.62	136,000
14 Mar 14	30.49000 +0.20	30.74	30.16	30.26	155,500
13 Mar 14	30.29000 -0.72	31.12	29.99	31.12	155,700
12 Mar 14	31.01000 +0.20	31.05	30.38	30.70	123,400
11 Mar 14	30.81000 -0.33	31.41	30.68	31.16	108,800
10 Mar 14	31.14000 -0.27	31.57	30.81	31.39	117,200
07 Mar 14	31.41000 +0.02	31.63	30.99	31.63	86,200
06 Mar 14	31.39000 -0.43	32.07	31.31	31.98	100,000
05 Mar 14	31.82000 -0.14	32.02	31.53	31.87	93,700
04 Mar 14	31.96000 +1.08	32.30	31.06	31.29	401,300
03 Mar 14	30.88000 -0.44	31.23	30.46	31.03	202,000
28 Feb 14	31.32000 -0.53	32.04	31.10	31.93	219,400
27 Feb 14	31.85000 -0.30	32.16	31.74	32.13	142,300
26 Feb 14	32.15000 -0.10	32.54	31.94	32.11	149,300
25 Feb 14	32.25000 -0.42	32.60	32.14	32.57	165,300
24 Feb 14	32.67000 -0.08	33.06	32.56	32.84	174,200
21 Feb 14	32.75000 -0.17	33.14	32.67	33.14	130,300
20 Feb 14	32.92000 +0.41	32.99	32.36	32.62	168,400
19 Feb 14	32.51000 +0.05	33.10	32.32	32.32	237,800
18 Feb 14	32.46000 +0.00	32.77	32.21	32.44	221,400
14 Feb 14	32.46000 -0.82	33.29	32.04	33.29	242,000
13 Feb 14	33.28000 +0.72	34.43	31.09	32.00	455,400
12 Feb 14	32.56000 +0.44	32.67	31.74	32.05	218,900
11 Feb 14	32.12000 -0.75	33.48	32.07	32.81	360,800
10 Feb 14	32.87000 -0.06	33.11	32.33	32.81	254,500
07 Feb 14	32.93000 +0.10	33.28	32.55	32.92	176,300
06 Feb 14	32.83000 -0.23	33.90	32.75	33.90	129,400
05 Feb 14	33.06000 -0.21	33.41	32.54	33.15	161,000
04 Feb 14	33.27000 +0.06	33.72	33.09	33.46	280,700
03 Feb 14	33.21000 -1.25	34.69	32.54	34.42	196,200
31 Jan 14	34.46000 -0.82	35.21	34.28	34.61	165,600
30 Jan 14	35.28000 -0.16	35.70	33.71	34.02	225,400
29 Jan 14	35.44000 -0.40	36.11	35.13	35.46	153,400
28 Jan 14	35.84000 +0.09	36.19	35.41	35.87	233,100
27 Jan 14	35.75000 -0.76	36.93	35.60	36.61	144,600
24 Jan 14	36.51000 -0.77	36.98	36.05	36.98	174,800
23 Jan 14	37.28000 -0.24	37.41	36.78	37.41	173,200
22 Jan 14	37.52000 +0.26	37.78	37.13	37.27	126,600
21 Jan 14	37.26000 -0.01	37.53	36.89	37.48	142,400
17 Jan 14	37.27000 -0.13	37.80	36.86	37.27	137,200
16 Jan 14	37.40000 -0.20	37.86	37.22	37.55	108,800
15 Jan 14	37.60000 +0.20	37.86	37.18	37.53	193,200
14 Jan 14	37.40000 +0.01	37.64	37.02	37.47	160,500
13 Jan 14	37.39000 -1.33	38.69	36.81	38.69	258,900
10 Jan 14	38.72000 +0.67	38.84	37.38	38.12	247,800
09 Jan 14	38.05000 +0.09	38.21	37.63	38.05	149,100
08 Jan 14	37.96000 -0.07	38.27	37.67	38.04	197,000
07 Jan 14	38.03000 +0.57	38.23	37.37	37.57	169,900
06 Jan 14	37.46000 -0.42	38.27	37.43	38.03	222,100
03 Jan 14	37.88000 +0.56	37.99	37.31	37.33	139,900
02 Jan 14	37.32000 -0.33	37.64	37.05	37.41	159,200
31 Dec 13	37.65000 +0.05	37.96	37.52	37.70	142,100
30 Dec 13	37.60000 -0.03	37.76	37.22	37.63	164,000
27 Dec 13	37.63000 +0.19	37.85	37.29	37.60	168,300
26 Dec 13	37.44000 +0.30	37.67	36.85	37.27	239,900
24 Dec 13	37.14000 -0.18	37.64	36.93	37.27	77,300
23 Dec 13	37.32000 +0.56	37.35	36.71	36.93	185,700
20 Dec 13	36.76000 +1.07	36.85	35.37	35.86	452,000
19 Dec 13	35.69000 +0.25	36.02	35.31	35.43	136,600
18 Dec 13	35.44000 +0.50	35.50	34.51	34.94	187,100
17 Dec 13	34.94000 +0.79	35.06	34.06	34.13	393,500
16 Dec 13	34.15000 +0.08	34.64	33.95	34.17	650,000
13 Dec 13	34.07000 -0.30	34.52	34.00	34.50	220,800
12 Dec 13	34.37000 -0.22	34.88	34.10	34.54	276,800
11 Dec 13	34.59000 -0.70	35.43	34.45	35.35	217,700
10 Dec 13	35.29000 -0.34	35.83	35.21	35.47	144,700
09 Dec 13	35.63000 -0.44	36.18	35.29	36.14	119,100
06 Dec 13	36.07000 +0.41	36.40	35.75	36.03	123,000
05 Dec 13	35.66000 +0.06	36.07	35.17	35.60	108,200
04 Dec 13	35.60000 +0.28	35.78	34.87	35.10	232,300
03 Dec 13	35.32000 -0.46	36.35	35.29	35.66	309,800
02 Dec 13	35.78000 -0.39	36.19	35.49	36.12	87,600
29 Nov 13	36.17000 +0.16	36.25	35.91	36.10	77,200
27 Nov 13	36.01000 -0.06	36.23	35.75	36.16	171,900
26 Nov 13	36.07000 +0.35	36.36	35.55	35.70	165,300
25 Nov 13	35.72000 -0.43	36.14	35.67	36.04	243,600
22 Nov 13	36.15000 +0.10	36.25	35.78	36.00	212,500
21 Nov 13	36.05000 +0.51	36.27	35.58	35.58	230,300
20 Nov 13	35.54000 -0.19	35.98	35.39	35.72	72,200
19 Nov 13	35.73000 -0.14	36.15	35.58	35.78	149,700
18 Nov 13	35.87000 -0.13	36.21	35.71	35.97	187,200
15 Nov 13	36.00000 +0.15	36.05	35.74	35.99	158,100
14 Nov 13	35.85000 -0.15	36.04	35.50	36.00	95,500
13 Nov 13	36.00000 +0.15	36.29	34.89	34.90	177,100
12 Nov 13	35.85000 +0.17	36.12	35.17	35.17	176,900
11 Nov 13	35.68000 +0.20	35.91	35.10	35.26	349,600
08 Nov 13	35.48000 +0.89	35.99	33.88	33.88	264,700
07 Nov 13	34.59000 -1.11	35.83	34.47	35.83	128,200
06 Nov 13	35.70000 +0.13	36.09	35.39	35.63	109,000
05 Nov 13	35.57000 -0.30	35.95	35.40	35.80	129,400
04 Nov 13	35.87000 +0.27	36.13	35.65	35.70	324,400
01 Nov 13	35.60000 -0.40	35.94	34.70	35.93	330,800
31 Oct 13	36.00000 +0.70	36.15	34.77	35.21	496,000
30 Oct 13	35.30000 -6.70	42.23	35.21	42.23	732,500
29 Oct 13	42.00000 +1.33	42.18	40.88	40.88	222,900
28 Oct 13	40.67000 -0.73	41.65	40.31	41.42	140,100
25 Oct 13	41.40000 -0.22	41.75	41.20	41.75	95,200
24 Oct 13	41.62000 +0.36	41.70	41.24	41.45	79,300
23 Oct 13	41.26000 +0.16	41.53	40.53	40.87	88,900
22 Oct 13	41.10000 +0.45	41.39	40.71	40.71	163,400
21 Oct 13	40.65000 +0.55	40.76	39.41	40.12	110,400
18 Oct 13	40.10000 +0.59	41.70	39.60	39.96	263,300
17 Oct 13	39.51000 +0.24	39.84	38.90	39.16	179,800
16 Oct 13	39.27000 -0.64	40.54	39.21	40.06	220,100
15 Oct 13	39.91000 -0.46	40.40	39.79	40.16	113,300
14 Oct 13	40.37000 +0.08	40.41	39.89	40.13	97,600
11 Oct 13	40.29000 +0.97	40.32	39.00	39.13	97,300
10 Oct 13	39.32000 +0.96	39.34	38.36	38.81	87,600
09 Oct 13	38.36000 -0.20	38.80	38.14	38.69	94,700
08 Oct 13	38.56000 -0.55	39.32	38.41	39.03	152,500
07 Oct 13	39.11000 -0.54	39.64	38.93	39.40	136,200
04 Oct 13	39.65000 +0.42	39.90	39.10	39.11	86,700
03 Oct 13	39.23000 -0.37	39.75	38.82	39.47	160,900
02 Oct 13	39.60000 +0.30	39.62	38.61	39.08	217,000
01 Oct 13	39.30000 +0.26	39.38	38.63	38.97	132,000
30 Sep 13	39.04000 +0.30	39.11	37.86	38.44	191,400
27 Sep 13	38.74000 -0.92	39.60	38.63	39.38	135,800
26 Sep 13	39.66000 +0.43	39.86	39.28	39.39	177,800
25 Sep 13	39.23000 -0.35	40.00	39.21	39.56	119,200
24 Sep 13	39.58000 +0.17	40.00	38.97	39.38	152,900
23 Sep 13	39.41000 +0.92	39.47	38.14	38.41	243,900
20 Sep 13	38.49000 -0.01	39.39	38.32	38.50	328,000
19 Sep 13	38.50000 -0.03	38.68	38.19	38.54	157,400
18 Sep 13	38.53000 -0.37	38.82	37.71	38.82	243,300
17 Sep 13	38.90000 +0.39	38.96	38.22	38.50	108,600
16 Sep 13	38.51000 +0.14	38.81	37.96	38.78	109,800
13 Sep 13	38.37000 -0.14	38.72	38.05	38.60	58,200
12 Sep 13	38.51000 +0.10	38.60	38.12	38.42	95,200
11 Sep 13	38.41000 +0.10	38.84	38.12	38.18	163,900
10 Sep 13	38.31000 +1.14	38.32	36.74	37.22	256,800
09 Sep 13	37.17000 +0.33	37.25	36.69	37.03	121,800
06 Sep 13	36.84000 +0.31	37.02	35.69	36.64	133,600
05 Sep 13	36.53000 -0.11	36.99	33.48	33.48	249,600
04 Sep 13	36.64000 +0.35	36.79	36.17	36.28	315,100
03 Sep 13	36.29000 +0.27	36.57	35.76	36.46	124,800
30 Aug 13	36.02000 -0.39	36.50	35.75	36.27	214,000
29 Aug 13	36.41000 +0.33	36.75	35.98	35.98	166,700
28 Aug 13	36.08000 +0.36	36.49	35.75	35.75	227,800
27 Aug 13	35.72000 +0.57	37.47	35.64	36.57	346,800
26 Aug 13	35.15000 +0.07	35.31	34.88	35.00	128,100
23 Aug 13	35.08000 -0.05	35.25	34.80	35.07	117,000
22 Aug 13	35.13000 +0.27	35.24	34.54	34.87	66,400
21 Aug 13	34.86000 -0.17	35.15	34.63	34.84	57,000
20 Aug 13	35.03000 +0.18	35.17	34.75	34.89	151,500
19 Aug 13	34.85000 -0.01	35.00	33.89	34.75	127,100
16 Aug 13	34.86000 +0.05	34.94	34.54	34.62	126,400
15 Aug 13	34.81000 -0.63	35.08	34.56	34.98	178,200
14 Aug 13	35.44000 +0.01	35.55	35.26	35.48	100,100
13 Aug 13	35.43000 +0.03	35.58	35.17	35.45	96,300
12 Aug 13	35.40000 +0.63	35.49	34.50	34.50	142,300
09 Aug 13	34.77000 +0.29	34.93	34.26	34.42	131,000
08 Aug 13	34.48000 -0.16	34.75	34.41	34.71	206,000
07 Aug 13	34.64000 -0.01	34.79	34.48	34.48	196,300
06 Aug 13	34.65000 -0.10	34.73	34.28	34.51	440,600
05 Aug 13	34.75000 -0.16	34.90	34.56	34.80	234,700
02 Aug 13	34.91000 -0.02	35.16	34.70	34.70	213,000
01 Aug 13	34.93000 -0.16	35.82	34.79	35.23	505,900
31 Jul 13	35.09000 +1.34	36.73	34.55	34.55	435,700
30 Jul 13	33.75000 -0.03	34.08	33.53	34.00	195,300
29 Jul 13	33.78000 -0.51	34.51	33.69	34.27	56,500
26 Jul 13	34.29000 -0.19	34.42	33.64	34.18	71,800
25 Jul 13	34.48000 +0.15	34.56	33.89	34.31	87,700
24 Jul 13	34.33000 -0.17	34.70	34.09	34.57	107,500
23 Jul 13	34.50000 -0.25	35.03	34.44	34.83	87,800
22 Jul 13	34.75000 +0.36	34.96	34.39	34.41	76,800
19 Jul 13	34.39000 -0.61	34.84	34.22	34.84	96,100
18 Jul 13	35.00000 -0.03	35.80	34.93	35.04	72,800
17 Jul 13	35.03000 +0.33	35.16	34.58	34.76	335,100
16 Jul 13	34.70000 +0.97	34.88	33.49	33.85	212,900
15 Jul 13	33.73000 +0.75	33.75	32.98	32.98	250,600
12 Jul 13	32.98000 -0.02	33.06	32.89	32.99	229,400
11 Jul 13	33.00000 +0.08	33.06	32.95	33.00	226,500
10 Jul 13	32.92000 -0.18	33.16	32.81	32.99	189,800
09 Jul 13	33.10000 -0.02	33.33	32.94	33.24	188,600
08 Jul 13	33.12000 +0.08	33.30	33.00	33.02	186,300
05 Jul 13	33.04000 +0.11	33.57	32.91	33.38	105,100
03 Jul 13	32.93000 -0.03	33.31	32.67	32.70	59,000
02 Jul 13	32.96000 -0.01	33.13	32.54	32.86	113,900
01 Jul 13	32.97000 +0.40	33.16	32.58	32.91	114,800
28 Jun 13	32.57000 -0.32	33.08	32.52	32.78	357,600
27 Jun 13	32.89000 +0.54	33.12	32.37	32.42	110,200
26 Jun 13	32.35000 -0.30	33.02	32.33	32.90	96,600
25 Jun 13	32.65000 +0.17	32.80	32.48	32.63	129,100
24 Jun 13	32.48000 -0.20	32.74	32.17	32.36	171,700
21 Jun 13	32.68000 +0.18	33.01	32.42	32.62	292,100
20 Jun 13	32.50000 -0.68	33.11	32.31	32.80	126,500
19 Jun 13	33.18000 -0.51	33.80	33.16	33.60	100,600
18 Jun 13	33.69000 -0.46	34.44	33.38	34.27	227,300
17 Jun 13	34.15000 +1.81	34.23	32.25	32.25	371,200
14 Jun 13	32.34000 +0.49	32.64	31.49	31.89	267,600
13 Jun 13	31.85000 +1.32	32.00	30.38	30.58	219,900
12 Jun 13	30.53000 +0.05	30.75	30.20	30.40	158,300
11 Jun 13	30.48000 -0.43	30.78	30.25	30.61	82,600
10 Jun 13	30.91000 +0.14	30.95	30.56	30.85	81,400
07 Jun 13	30.77000 +0.09	30.98	30.47	30.76	79,500
06 Jun 13	30.68000 +0.58	30.73	29.98	30.16	106,600
05 Jun 13	30.10000 -0.41	30.67	30.05	30.45	98,700
04 Jun 13	30.51000 -0.18	31.00	30.19	30.80	89,300
03 Jun 13	30.69000 +0.35	30.81	30.00	30.42	248,800
31 May 13	30.34000 -0.49	30.87	30.27	30.72	126,800
30 May 13	30.83000 +0.69	30.83	30.14	30.19	201,300
29 May 13	30.14000 +0.31	30.43	29.31	29.62	212,000
28 May 13	29.83000 +0.61	30.06	29.46	29.46	156,700
24 May 13	29.22000 -0.19	29.48	28.82	29.25	87,600
23 May 13	29.41000 +0.01	29.71	29.06	29.11	170,400
22 May 13	29.40000 -0.20	29.68	29.13	29.55	314,900
21 May 13	29.60000 -0.68	30.51	29.59	30.31	823,100
20 May 13	30.28000 -0.36	30.88	30.05	30.51	164,900
17 May 13	30.64000 -0.05	30.87	30.37	30.80	179,500
16 May 13	30.69000 +0.09	30.90	30.53	30.59	95,800
15 May 13	30.60000 -0.12	30.72	30.44	30.57	110,800
14 May 13	30.72000 +0.20	30.92	30.47	30.47	128,200
13 May 13	30.52000 +0.01	30.65	30.21	30.39	67,700
10 May 13	30.51000 +0.05	30.74	30.43	30.60	69,900
09 May 13	30.46000 -0.46	31.03	30.39	31.03	78,800
08 May 13	30.92000 +0.02	31.11	30.63	30.81	101,200
07 May 13	30.90000 +0.15	30.95	30.50	30.75	92,400
06 May 13	30.75000 +0.03	30.82	30.33	30.80	90,100
03 May 13	30.72000 +0.58	31.31	30.12	30.50	200,000
02 May 13	30.14000 -0.17	30.84	29.96	30.51	471,300
01 May 13	30.31000 +1.00	30.95	29.26	30.90	374,100
30 Apr 13	29.31000 +0.20	29.31	29.02	29.02	124,000
29 Apr 13	29.11000 +0.09	29.42	29.08	29.14	104,400
26 Apr 13	29.02000 -0.56	29.59	28.98	29.59	103,600
25 Apr 13	29.58000 +0.20	29.94	29.35	29.37	236,400
24 Apr 13	29.38000 -0.14	29.64	29.22	29.52	105,500
23 Apr 13	29.52000 +0.47	29.71	29.09	29.28	101,700
22 Apr 13	29.05000 +0.15	29.09	28.46	29.01	100,000
19 Apr 13	28.90000 +0.45	28.95	28.26	28.40	122,600
18 Apr 13	28.45000 +0.04	28.69	28.35	28.52	135,500
17 Apr 13	28.41000 -0.45	28.94	28.14	28.73	176,800
16 Apr 13	28.86000 +0.69	29.01	28.07	28.34	132,800
15 Apr 13	28.17000 -0.35	28.73	27.68	28.38	288,000
12 Apr 13	28.52000 -0.22	28.65	28.16	28.57	179,600
11 Apr 13	28.74000 -0.21	29.08	28.56	28.86	150,500
10 Apr 13	28.95000 +0.28	29.07	28.76	28.76	189,800
09 Apr 13	28.67000 -0.14	29.02	28.65	28.83	108,700
08 Apr 13	28.81000 +0.06	28.96	28.54	28.85	100,000
05 Apr 13	28.75000 -0.38	29.02	28.62	28.69	110,900
04 Apr 13	29.13000 +0.17	29.14	28.90	29.00	115,100
03 Apr 13	28.96000 -0.27	29.34	28.82	29.34	139,900
02 Apr 13	29.23000 -0.21	29.61	29.12	29.58	136,400
01 Apr 13	29.44000 -0.19	29.96	29.02	29.66	143,300
28 Mar 13	29.63000 -0.11	29.94	29.40	29.81	233,700
27 Mar 13	29.74000 +0.20	29.81	29.06	29.31	138,400
26 Mar 13	29.54000 +0.23	29.68	29.29	29.51	125,300
25 Mar 13	29.31000 -0.08	29.58	28.87	29.39	167,500
22 Mar 13	29.39000 -0.12	29.84	29.14	29.50	171,100
21 Mar 13	29.51000 -0.09	29.68	29.13	29.36	174,200
20 Mar 13	29.60000 +0.06	29.97	29.30	29.63	207,900
19 Mar 13	29.54000 -0.95	30.76	29.04	30.49	239,300
18 Mar 13	30.49000 -0.26	30.75	30.38	30.43	148,800
15 Mar 13	30.75000 -0.08	30.81	30.43	30.74	321,900
14 Mar 13	30.83000 +0.56	30.84	30.28	30.31	128,600
13 Mar 13	30.27000 +0.61	30.28	29.51	29.67	148,900
12 Mar 13	29.66000 +0.23	29.77	29.05	29.33	195,600
11 Mar 13	29.43000 -0.08	29.72	29.32	29.37	70,600
08 Mar 13	29.51000 +0.63	29.53	28.88	29.11	108,900
07 Mar 13	28.88000 +0.47	29.12	28.12	28.37	77,300
06 Mar 13	28.41000 +0.31	28.62	28.04	28.07	108,100
05 Mar 13	28.10000 +0.41	28.35	27.73	27.73	129,800
04 Mar 13	27.69000 -0.56	28.33	27.45	28.12	161,900
01 Mar 13	28.25000 +0.45	28.31	27.57	27.58	145,800
28 Feb 13	27.80000 -0.27	28.22	27.78	28.07	114,300
27 Feb 13	28.07000 +0.33	28.47	27.46	27.63	101,900
26 Feb 13	27.74000 -0.22	27.99	26.38	27.99	86,800
25 Feb 13	27.96000 -0.26	28.60	27.92	28.32	174,800
22 Feb 13	28.22000 +0.42	28.25	27.70	27.94	140,900
21 Feb 13	27.80000 -0.13	28.12	27.50	27.89	143,700
20 Feb 13	27.93000 +0.01	28.43	27.62	27.85	231,600
19 Feb 13	27.92000 +0.59	28.18	27.17	27.25	357,300
15 Feb 13	27.33000 +0.28	27.40	27.08	27.14	168,400
14 Feb 13	27.05000 +1.00	27.12	25.98	26.05	157,100
13 Feb 13	26.05000 +0.57	26.05	25.16	25.60	148,800
12 Feb 13	25.48000 +0.13	25.67	25.14	25.38	85,200
11 Feb 13	25.35000 -0.16	25.47	25.18	25.45	60,700
08 Feb 13	25.51000 +0.15	25.61	25.24	25.32	83,800
07 Feb 13	25.36000 +0.08	25.42	25.01	25.29	88,000
06 Feb 13	25.28000 +0.01	25.31	24.96	25.12	104,100
05 Feb 13	25.27000 +0.20	25.43	25.09	25.23	75,000
04 Feb 13	25.07000 -0.44	25.47	24.99	25.31	146,000
01 Feb 13	25.51000 +0.59	25.65	25.03	25.03	149,900
31 Jan 13	24.92000 -0.25	25.41	24.90	25.10	317,000
30 Jan 13	25.17000 -0.27	25.43	24.69	25.38	134,100
29 Jan 13	25.44000 +0.07	25.44	25.22	25.35	158,700
28 Jan 13	25.37000 +0.10	25.58	25.21	25.24	137,600
25 Jan 13	25.27000 +0.20	25.47	25.02	25.22	142,400
24 Jan 13	25.07000 +0.55	25.15	24.28	24.49	178,800
23 Jan 13	24.52000 +0.16	24.75	24.17	24.30	149,700
22 Jan 13	24.36000 +0.24	24.37	23.90	24.07	187,200
18 Jan 13	24.12000 -0.02	24.18	23.69	24.02	126,900
17 Jan 13	24.14000 +0.45	24.15	23.60	23.81	84,600
16 Jan 13	23.69000 -0.18	23.85	23.62	23.75	146,300
15 Jan 13	23.87000 +0.31	23.95	23.37	23.40	196,900
14 Jan 13	23.56000 +0.12	23.65	23.26	23.41	131,600
11 Jan 13	23.44000 +0.12	23.57	23.18	23.37	107,300
10 Jan 13	23.32000 -0.17	23.61	22.85	23.51	106,600
09 Jan 13	23.49000 -0.03	23.79	23.37	23.57	122,300
08 Jan 13	23.52000 -0.07	23.67	23.14	23.50	96,500
07 Jan 13	23.59000 +0.04	23.68	23.36	23.41	114,000
04 Jan 13	23.55000 -0.15	24.07	23.47	23.84	120,400
03 Jan 13	23.70000 +0.04	23.87	23.54	23.66	132,600
02 Jan 13	23.66000 +0.83	23.96	23.24	23.24	293,000
31 Dec 12	22.83000 -0.42	23.21	22.39	23.21	246,900
28 Dec 12	23.25000 +0.62	24.27	22.58	22.88	388,400
27 Dec 12	22.63000 -0.03	22.77	22.02	22.61	172,300
26 Dec 12	22.66000 -0.05	23.00	22.39	22.70	182,500
24 Dec 12	22.71000 -0.16	22.82	22.38	22.82	52,600
21 Dec 12	22.87000 +0.26	22.87	22.28	22.47	670,600
20 Dec 12	22.61000 -0.38	23.09	22.58	22.99	148,900
19 Dec 12	22.99000 +0.50	23.22	22.47	22.47	190,800
18 Dec 12	22.49000 +0.32	22.65	22.06	22.20	172,400
17 Dec 12	22.17000 +0.71	22.17	21.38	21.50	146,900
14 Dec 12	21.46000 +0.12	21.67	21.23	21.23	143,400
13 Dec 12	21.34000 +0.10	21.37	21.00	21.23	110,700
12 Dec 12	21.24000 +0.10	21.58	21.05	21.25	170,500
11 Dec 12	21.14000 -0.06	21.45	20.99	21.30	413,000
10 Dec 12	21.20000 -0.27	21.65	21.14	21.50	334,200
07 Dec 12	21.47000 -0.35	21.96	21.35	21.96	406,800
06 Dec 12	21.82000 -0.34	22.22	21.73	22.15	108,600
05 Dec 12	22.16000 -0.05	22.36	21.90	22.29	160,300
04 Dec 12	22.21000 +0.13	22.39	21.82	22.12	170,200
03 Dec 12	22.08000 -0.26	22.68	22.01	22.51	117,500
30 Nov 12	22.34000 -0.37	22.79	22.33	22.79	223,700
29 Nov 12	22.71000 +0.37	22.78	22.38	22.49	158,500
28 Nov 12	22.34000 +0.16	22.35	21.88	22.13	213,900
27 Nov 12	22.18000 +0.03	22.27	21.98	22.10	223,900
26 Nov 12	22.15000 +0.02	22.15	21.73	21.92	122,400
23 Nov 12	22.13000 +0.32	22.21	21.79	21.92	59,100
21 Nov 12	21.81000 -0.11	21.98	21.02	21.93	134,800
20 Nov 12	21.92000 -0.15	22.06	21.80	21.97	229,400
19 Nov 12	22.07000 +0.42	22.07	21.66	21.85	233,600
16 Nov 12	21.65000 +0.20	21.74	21.06	21.34	293,100
15 Nov 12	21.45000 +0.35	21.47	21.06	21.06	299,000
14 Nov 12	21.10000 -0.85	21.93	21.06	21.93	278,900
13 Nov 12	21.95000 -0.22	22.11	21.44	21.98	316,700
12 Nov 12	22.17000 -0.03	22.34	22.07	22.21	318,100
09 Nov 12	22.20000 +0.30	22.27	21.67	21.77	458,700
08 Nov 12	21.90000 -0.23	22.53	21.73	22.09	287,900
07 Nov 12	22.13000 -0.11	22.28	21.36	21.98	302,500
06 Nov 12	22.24000 +0.19	22.47	22.06	22.06	166,500
05 Nov 12	22.05000 +0.12	22.11	21.70	21.95	153,700
02 Nov 12	21.93000 -0.84	22.97	21.85	22.79	256,800
01 Nov 12	22.77000 -1.00	23.87	22.48	23.86	683,600
31 Oct 12	23.77000 +0.19	23.93	23.19	23.54	129,300
26 Oct 12	23.58000 -0.29	24.07	23.25	23.94	146,800
25 Oct 12	23.87000 -0.21	24.57	23.79	24.30	222,900
24 Oct 12	24.08000 +0.00	24.49	23.82	24.28	115,400
23 Oct 12	24.08000 +0.15	24.15	23.75	23.75	197,900
22 Oct 12	23.93000 -0.07	24.16	23.71	23.96	229,600
19 Oct 12	24.00000 +0.09	24.18	23.37	23.75	308,800
18 Oct 12	23.91000 -0.26	24.37	23.83	24.07	125,900
17 Oct 12	24.17000 -0.48	24.62	24.04	24.62	121,600
16 Oct 12	24.65000 +0.51	24.78	24.23	24.23	135,000
15 Oct 12	24.14000 +0.03	24.37	23.97	24.16	117,600
12 Oct 12	24.11000 -0.08	24.44	24.02	24.16	98,200
11 Oct 12	24.19000 +0.18	24.42	24.00	24.20	152,600
10 Oct 12	24.01000 +0.00	24.09	23.75	23.98	135,800
09 Oct 12	24.01000 +0.01	24.13	23.76	23.98	179,400
08 Oct 12	24.00000 -0.20	24.13	23.87	24.11	79,600
05 Oct 12	24.20000 -0.32	24.62	24.15	24.55	153,300
04 Oct 12	24.52000 -0.09	24.65	24.04	24.65	128,800
03 Oct 12	24.61000 +0.10	24.88	24.35	24.56	189,700
02 Oct 12	24.51000 +0.51	24.55	23.69	24.17	400,900
01 Oct 12	24.00000 +0.08	24.26	23.79	24.09	428,800
28 Sep 12	23.92000 -0.68	24.58	23.89	24.45	175,600
27 Sep 12	24.60000 +0.16	24.86	24.38	24.52	168,700
26 Sep 12	24.44000 -0.14	24.72	24.18	24.59	174,100
25 Sep 12	24.58000 +0.00	24.88	24.39	24.73	388,400
24 Sep 12	24.58000 +0.16	24.81	24.25	24.28	228,500
21 Sep 12	24.42000 +0.01	24.75	24.33	24.72	414,300
20 Sep 12	24.41000 -0.08	24.50	23.81	24.28	272,800
19 Sep 12	24.49000 -0.50	25.07	24.41	24.98	583,000
18 Sep 12	24.99000 +0.98	25.05	24.00	24.00	623,900
17 Sep 12	24.01000 -0.32	24.57	23.86	24.22	217,700
14 Sep 12	24.33000 +0.38	24.69	23.81	24.06	331,500
13 Sep 12	23.95000 +0.34	24.16	23.32	23.68	545,200
12 Sep 12	23.61000 -0.48	24.26	23.40	24.21	256,100
11 Sep 12	24.09000 -0.12	24.43	24.00	24.26	193,500
10 Sep 12	24.21000 -0.17	24.55	24.12	24.38	168,900
07 Sep 12	24.38000 +0.25	24.52	24.21	24.28	231,700
06 Sep 12	24.13000 +0.16	24.35	23.88	24.07	424,900
05 Sep 12	23.97000 -0.30	24.50	23.77	24.19	225,400
04 Sep 12	24.27000 -0.11	24.39	23.41	24.32	288,100
31 Aug 12	24.38000 +0.15	24.47	24.08	24.47	248,400
30 Aug 12	24.23000 -0.09	24.32	23.86	24.22	227,600
29 Aug 12	24.32000 -0.09	24.61	23.85	24.43	233,400
28 Aug 12	24.41000 +0.10	24.48	23.20	24.32	199,200
27 Aug 12	24.31000 -0.17	24.77	24.21	24.66	196,300
24 Aug 12	24.48000 -0.50	24.92	24.28	24.65	394,800
23 Aug 12	24.98000 -0.05	25.11	24.78	25.05	271,700
22 Aug 12	25.03000 -0.14	25.39	24.81	25.18	404,000
21 Aug 12	25.17000 -0.01	25.58	24.91	25.31	613,000
20 Aug 12	25.18000 -1.11	26.27	25.05	26.27	305,600
17 Aug 12	26.29000 +0.12	26.46	25.75	26.03	174,000
16 Aug 12	26.17000 +0.34	26.25	25.40	25.80	123,000
15 Aug 12	25.83000 +0.33	26.00	25.39	25.54	135,600
14 Aug 12	25.50000 -0.03	25.66	25.21	25.53	278,800
13 Aug 12	25.53000 +0.03	25.56	24.98	25.36	171,000
10 Aug 12	25.50000 +0.40	25.59	24.73	25.06	347,600
09 Aug 12	25.10000 -0.04	26.83	24.80	25.18	330,500
08 Aug 12	25.14000 -2.62	28.30	22.98	27.05	1,549,700
07 Aug 12	27.76000 +0.22	28.34	27.57	27.75	277,000
06 Aug 12	27.54000 +0.04	27.88	27.00	27.50	292,800
03 Aug 12	27.50000 +1.42	27.71	26.43	26.48	285,000
02 Aug 12	26.08000 +0.12	26.52	25.83	25.83	369,900
01 Aug 12	25.96000 -1.02	27.47	25.95	27.14	218,500
31 Jul 12	26.98000 +0.17	27.17	26.60	26.79	225,000
30 Jul 12	26.81000 -0.47	27.59	26.78	27.26	87,900
27 Jul 12	27.28000 +0.79	27.63	26.37	26.68	203,800
26 Jul 12	26.49000 -0.40	27.52	26.28	27.38	141,800
25 Jul 12	26.89000 +0.11	27.19	26.66	26.91	136,000
24 Jul 12	26.78000 +0.14	26.80	26.42	26.68	226,400
23 Jul 12	26.64000 +0.00	26.82	25.92	26.08	158,000
20 Jul 12	26.64000 -1.18	27.67	26.64	27.54	218,400
19 Jul 12	27.82000 +0.46	28.19	27.29	27.44	144,300
18 Jul 12	27.36000 +0.40	27.70	26.94	26.96	141,100
17 Jul 12	26.96000 +0.44	27.11	26.53	26.67	199,400
16 Jul 12	26.52000 -0.44	27.03	26.49	26.95	136,100
13 Jul 12	26.96000 +0.72	27.10	26.31	26.31	173,700
12 Jul 12	26.24000 -0.13	26.53	26.16	26.16	171,800
11 Jul 12	26.37000 +0.22	26.42	25.98	26.14	131,500
10 Jul 12	26.15000 -0.12	26.49	26.05	26.49	197,400
09 Jul 12	26.27000 +0.09	26.33	26.03	26.05	233,200
06 Jul 12	26.18000 -0.27	26.27	25.94	26.11	190,300
05 Jul 12	26.45000 +0.59	26.56	25.70	25.85	151,900
03 Jul 12	25.86000 +0.29	25.93	25.50	25.53	152,400
02 Jul 12	25.57000 -0.10	25.80	25.34	25.80	253,600
29 Jun 12	25.67000 +0.54	25.82	25.30	25.78	234,500
28 Jun 12	25.13000 -0.61	25.53	24.78	25.45	109,700
27 Jun 12	25.74000 +0.14	25.93	25.37	25.61	131,800
26 Jun 12	25.60000 +0.26	25.77	24.96	25.43	99,800
25 Jun 12	25.34000 -0.57	25.51	25.09	25.46	85,100
22 Jun 12	25.91000 +0.81	26.00	25.10	25.27	270,100
21 Jun 12	25.10000 -0.87	26.16	25.04	25.99	171,600
20 Jun 12	25.97000 -0.04	26.32	25.82	25.95	91,500
19 Jun 12	26.01000 +0.52	26.29	25.62	25.72	152,500
18 Jun 12	25.49000 +0.23	25.55	24.99	25.07	205,600
15 Jun 12	25.26000 +0.49	25.31	24.48	24.72	431,400
14 Jun 12	24.77000 +0.43	24.82	24.02	24.29	260,600
13 Jun 12	24.34000 -0.38	24.97	24.25	24.63	231,800
12 Jun 12	24.72000 +0.07	24.95	24.36	24.80	226,700
11 Jun 12	24.65000 -0.59	25.67	24.62	25.59	182,800
08 Jun 12	25.24000 -0.11	25.36	24.69	25.25	375,600
07 Jun 12	25.35000 -0.27	26.00	25.26	26.00	372,100
06 Jun 12	25.62000 +0.15	25.84	25.51	25.64	287,300
05 Jun 12	25.47000 +0.44	25.47	24.91	24.91	161,300
04 Jun 12	25.03000 +0.12	25.34	24.75	25.01	166,100
01 Jun 12	24.91000 -0.94	25.51	24.91	25.29	184,200
31 May 12	25.85000 -0.10	26.08	25.45	26.01	193,200
30 May 12	25.95000 -0.56	26.26	25.88	26.26	111,600
29 May 12	26.51000 +0.21	26.87	26.07	26.59	154,100
25 May 12	26.30000 -0.04	26.44	26.16	26.25	109,900
24 May 12	26.34000 -0.14	26.49	25.96	26.49	118,900
23 May 12	26.48000 -0.33	26.61	25.93	26.39	105,000
22 May 12	26.81000 -0.09	26.88	26.45	26.83	217,500
21 May 12	26.90000 +0.68	27.00	26.18	26.26	174,500
18 May 12	26.22000 +0.73	26.61	25.47	25.47	411,200
17 May 12	25.49000 -0.86	26.52	25.48	26.34	221,700
16 May 12	26.35000 -0.24	26.80	26.35	26.76	122,000
15 May 12	26.59000 -0.31	27.06	26.48	26.95	247,300
14 May 12	26.90000 -0.65	27.25	26.84	27.19	186,000
11 May 12	27.55000 -0.12	27.82	27.23	27.32	479,600
10 May 12	27.67000 -0.35	28.22	27.43	28.22	143,000
09 May 12	28.02000 -0.42	28.36	27.85	28.10	203,600
08 May 12	28.44000 -0.15	28.66	28.23	28.45	226,100
07 May 12	28.59000 -0.37	29.08	28.39	28.82	504,200
04 May 12	28.96000 -1.03	29.79	27.38	29.17	666,200
03 May 12	29.99000 -0.62	30.93	29.83	30.52	336,300
02 May 12	30.61000 -0.08	30.80	30.24	30.34	286,000
01 May 12	30.69000 -0.29	31.11	30.67	30.99	310,000
30 Apr 12	30.98000 -0.69	31.60	30.94	31.60	163,300
27 Apr 12	31.67000 +0.15	31.88	31.25	31.58	171,000
26 Apr 12	31.52000 +0.11	31.74	31.28	31.40	173,600
25 Apr 12	31.41000 +0.43	31.66	31.19	31.24	200,900
24 Apr 12	30.98000 -0.24	31.25	30.67	31.13	145,800
23 Apr 12	31.22000 -0.95	31.74	31.08	31.61	125,200
20 Apr 12	32.17000 -0.35	33.28	32.06	33.28	216,800
19 Apr 12	32.52000 +0.10	32.78	32.02	32.40	167,000
18 Apr 12	32.42000 -0.05	32.67	32.14	32.22	137,200
17 Apr 12	32.47000 +0.39	32.71	32.25	32.41	248,300
16 Apr 12	32.08000 +0.11	32.38	31.59	32.07	102,800
13 Apr 12	31.97000 -0.42	32.26	31.95	32.16	95,800
12 Apr 12	32.39000 +0.28	32.51	31.40	32.06	131,000
11 Apr 12	32.11000 +0.48	32.14	31.62	31.99	149,600
10 Apr 12	31.63000 -0.58	32.18	31.47	32.14	186,900
09 Apr 12	32.21000 -0.69	32.51	32.10	32.14	108,700
05 Apr 12	32.90000 +0.24	33.01	32.28	32.40	95,100
04 Apr 12	32.66000 -0.80	33.05	32.46	32.99	103,200
03 Apr 12	33.46000 -0.35	33.93	33.34	33.64	89,900
02 Apr 12	33.81000 +0.58	33.81	32.81	33.10	163,200
30 Mar 12	33.23000 -0.13	33.68	33.04	33.68	111,900
29 Mar 12	33.36000 -0.44	33.56	33.12	33.45	119,900
28 Mar 12	33.80000 +0.09	33.96	33.34	33.80	282,100
27 Mar 12	33.71000 -0.26	33.89	33.25	33.84	202,400
26 Mar 12	33.97000 +0.89	34.00	33.42	33.50	186,100
23 Mar 12	33.08000 +0.52	33.08	32.21	32.52	154,200
22 Mar 12	32.56000 -0.12	32.61	32.07	32.28	121,400
21 Mar 12	32.68000 +0.42	32.91	32.18	32.37	115,100
20 Mar 12	32.26000 -0.43	32.50	32.02	32.31	169,600
19 Mar 12	32.69000 +0.31	32.85	32.10	32.31	139,000
16 Mar 12	32.38000 -0.20	32.77	32.35	32.72	379,200
15 Mar 12	32.58000 +0.24	32.64	31.98	32.43	102,600
14 Mar 12	32.34000 -0.43	32.75	32.25	32.75	170,800
13 Mar 12	32.77000 +0.61	32.78	32.03	32.44	172,700
12 Mar 12	32.16000 +0.03	32.35	31.75	32.12	109,900
09 Mar 12	32.13000 +0.77	32.18	31.36	31.36	178,300
08 Mar 12	31.36000 +0.44	31.70	30.89	31.20	125,400
07 Mar 12	30.92000 +0.30	30.98	30.63	30.81	149,600
06 Mar 12	30.62000 -0.31	30.88	30.48	30.55	180,300
05 Mar 12	30.93000 +0.13	30.99	30.33	30.61	92,200
02 Mar 12	30.80000 -0.48	31.38	30.57	31.30	187,400
01 Mar 12	31.28000 -0.27	31.74	31.24	31.55	180,000
29 Feb 12	31.55000 -0.57	32.39	31.49	32.16	255,000
28 Feb 12	32.12000 -0.47	32.73	31.92	32.51	179,800
27 Feb 12	32.59000 -0.35	33.00	31.89	32.21	318,900
24 Feb 12	32.94000 +0.45	33.36	31.78	32.43	287,200
23 Feb 12	32.49000 +0.49	32.96	22.63	26.84	968,200
22 Feb 12	32.00000 +0.46	32.20	30.23	31.39	193,900
21 Feb 12	31.54000 -0.08	31.88	31.20	31.66	269,900
17 Feb 12	31.62000 -0.12	32.23	31.49	31.93	293,900
16 Feb 12	31.74000 +0.47	32.20	31.32	31.32	217,200
15 Feb 12	31.27000 -0.47	31.92	31.15	31.92	193,700
14 Feb 12	31.74000 -0.41	31.99	31.60	31.99	131,800
13 Feb 12	32.15000 +0.46	32.23	31.38	32.17	131,100
10 Feb 12	31.69000 -0.61	31.98	31.57	31.88	116,400
09 Feb 12	32.30000 -0.27	32.60	32.06	32.60	153,800
08 Feb 12	32.57000 +0.16	32.71	31.98	32.40	237,100
07 Feb 12	32.41000 +0.11	32.62	32.07	32.30	113,300
06 Feb 12	32.30000 -0.30	32.60	32.12	32.36	91,600
03 Feb 12	32.60000 +1.07	32.65	31.87	32.30	240,500
02 Feb 12	31.53000 +0.14	31.82	31.27	31.54	146,700
01 Feb 12	31.39000 +0.96	31.52	30.38	30.68	338,700
31 Jan 12	30.43000 -0.22	31.04	30.30	30.95	199,000
30 Jan 12	30.65000 -0.15	30.88	30.02	30.02	163,500
27 Jan 12	30.80000 +0.18	30.98	30.44	30.44	315,400
26 Jan 12	30.62000 +0.34	31.03	30.33	30.58	190,500
25 Jan 12	30.28000 +0.39	30.40	29.65	29.91	172,100
24 Jan 12	29.89000 +0.13	30.14	29.65	29.65	308,300
23 Jan 12	29.76000 -0.51	30.48	29.62	30.26	158,800
20 Jan 12	30.27000 +0.17	30.40	29.88	30.04	171,200
19 Jan 12	30.10000 +0.31	30.32	29.72	29.94	199,600
18 Jan 12	29.79000 +0.23	30.02	29.24	29.59	190,400
17 Jan 12	29.56000 +0.35	30.00	29.34	29.65	185,100
13 Jan 12	29.21000 -0.55	29.35	28.94	29.30	118,400
12 Jan 12	29.76000 +0.59	29.92	29.08	29.28	149,800
11 Jan 12	29.17000 +0.07	29.22	28.76	28.96	105,200
10 Jan 12	29.10000 +0.82	29.15	28.42	28.72	119,600
09 Jan 12	28.28000 +0.09	28.41	27.76	28.16	125,600
06 Jan 12	28.19000 -0.23	28.53	28.09	28.37	127,600
05 Jan 12	28.42000 +0.11	28.76	27.90	28.19	104,300
04 Jan 12	28.31000 -0.11	28.41	27.87	28.31	124,000
03 Jan 12	28.42000 +0.72	29.10	28.31	28.54	213,300
30 Dec 11	27.70000 -0.31	28.07	27.65	27.91	152,400
29 Dec 11	28.01000 +0.11	28.22	26.40	27.94	148,000
28 Dec 11	27.90000 -0.51	28.39	27.61	28.37	206,700
27 Dec 11	28.41000 +0.14	28.65	27.94	28.16	134,500
23 Dec 11	28.27000 +0.22	28.51	27.82	28.07	110,800
22 Dec 11	28.05500 +0.00	28.50	27.88	28.09	160,500
21 Dec 11	28.06000 -0.85	29.00	27.19	29.00	187,600
20 Dec 11	28.91000 +1.36	29.00	28.24	28.24	165,000
19 Dec 11	27.55000 -0.62	28.68	27.49	28.43	143,600
16 Dec 11	28.17000 -0.18	29.00	27.93	28.58	372,100
15 Dec 11	28.35000 +0.33	28.62	28.10	28.45	181,100
14 Dec 11	28.02000 -0.54	28.62	27.93	28.24	226,800
13 Dec 11	28.56000 -0.82	29.78	28.37	29.55	242,400
12 Dec 11	29.38000 -0.77	29.68	29.01	29.68	148,000
09 Dec 11	30.15000 +1.34	30.36	28.83	28.85	152,100
08 Dec 11	28.81000 -0.99	29.55	28.80	29.42	164,000
07 Dec 11	29.80000 -0.13	29.98	28.88	29.59	134,000
06 Dec 11	29.93000 -0.16	30.18	29.74	30.10	124,000
05 Dec 11	30.09000 +0.46	30.18	29.85	30.07	386,600
02 Dec 11	29.63000 +0.10	30.32	29.50	30.00	165,600
01 Dec 11	29.53000 +0.12	29.85	29.07	29.23	257,100
30 Nov 11	29.41000 +2.07	29.57	28.40	28.51	412,600
29 Nov 11	27.34000 -0.43	27.88	27.09	27.66	100,700
28 Nov 11	27.77000 +2.23	27.83	26.50	26.54	234,400
25 Nov 11	25.54000 -0.56	26.29	25.54	26.02	56,700
23 Nov 11	26.10000 -1.01	26.92	25.79	26.75	213,400
22 Nov 11	27.11000 -0.35	27.60	26.86	27.45	94,200
21 Nov 11	27.46000 -0.91	27.92	27.29	27.73	141,000
18 Nov 11	28.37000 +0.01	28.55	28.01	28.34	91,700
17 Nov 11	28.36000 -0.10	28.97	28.10	28.48	128,800
16 Nov 11	28.46000 -0.78	29.43	28.43	28.86	116,200
15 Nov 11	29.24000 +0.46	29.41	28.22	28.47	141,100
14 Nov 11	28.78000 -0.63	29.31	28.53	29.12	119,800
11 Nov 11	29.41000 +1.35	29.50	28.30	28.40	168,200
10 Nov 11	28.06000 +0.15	28.71	27.62	28.28	197,000
09 Nov 11	27.91000 -1.80	29.00	27.83	28.63	200,000
08 Nov 11	29.71000 +0.93	29.82	28.78	28.95	157,700
07 Nov 11	28.78000 -0.32	29.37	28.23	28.95	163,900
04 Nov 11	29.10000 -0.18	29.25	28.49	28.95	123,200
03 Nov 11	29.28000 +1.29	29.49	27.60	28.31	196,400
02 Nov 11	27.99000 +1.81	28.24	25.91	26.54	248,500
01 Nov 11	26.18000 -1.85	28.03	26.05	26.70	211,400
31 Oct 11	28.03000 -0.74	28.70	27.89	28.22	104,900
28 Oct 11	28.77000 +0.08	29.30	28.30	28.62	152,800
27 Oct 11	28.69000 +2.23	28.99	26.86	27.45	273,600
26 Oct 11	26.46000 +0.49	26.58	25.44	26.42	129,300
25 Oct 11	25.97000 -1.06	27.02	25.93	26.83	214,700
24 Oct 11	27.03000 +1.05	27.15	25.98	25.98	131,400
21 Oct 11	25.98000 +0.58	26.03	25.51	25.89	119,200
20 Oct 11	25.40000 -0.03	25.58	24.54	25.36	99,800
19 Oct 11	25.43000 -0.59	26.50	25.24	25.89	121,000
18 Oct 11	26.02000 +1.09	26.17	24.68	24.94	188,200
17 Oct 11	24.93000 -1.07	25.78	24.86	25.70	138,600
14 Oct 11	26.00000 +0.51	26.02	25.39	25.86	132,400
13 Oct 11	25.49000 +0.23	25.60	24.88	25.04	108,900
12 Oct 11	25.26000 +0.56	25.46	24.63	24.80	160,500
11 Oct 11	24.70000 +0.20	24.78	24.18	24.20	122,300
10 Oct 11	24.50000 +1.14	24.58	23.58	23.73	199,000
07 Oct 11	23.36000 -0.36	23.91	23.27	23.78	178,000
06 Oct 11	23.72000 +0.59	23.75	22.83	23.13	161,800
05 Oct 11	23.13000 +0.40	23.26	22.39	22.70	119,200
04 Oct 11	22.73000 +1.71	22.79	20.81	20.81	260,700
03 Oct 11	21.02000 -1.25	22.44	21.02	22.02	230,400
30 Sep 11	22.27000 -0.94	23.27	22.25	22.82	214,400
29 Sep 11	23.21000 +0.18	23.63	22.50	23.63	102,600
28 Sep 11	23.03000 -1.07	24.21	23.02	24.16	144,700
27 Sep 11	24.10000 +0.65	24.67	23.60	24.03	161,400
26 Sep 11	23.45000 +0.51	23.51	22.66	23.11	147,900
23 Sep 11	22.94000 +0.53	23.01	22.30	22.39	181,600
22 Sep 11	22.41000 -0.64	23.03	22.10	22.25	392,300
21 Sep 11	23.05000 -0.86	24.32	22.97	23.93	190,100
20 Sep 11	23.91000 -0.67	24.85	23.86	24.76	150,800
19 Sep 11	24.58000 -0.38	24.91	24.21	24.46	147,300
16 Sep 11	24.96000 +0.27	24.96	24.64	24.92	384,500
15 Sep 11	24.69000 +0.40	24.72	24.09	24.58	164,100
14 Sep 11	24.29000 +0.62	24.64	23.48	23.94	208,500
13 Sep 11	23.67000 +0.30	23.77	23.17	23.40	124,600
12 Sep 11	23.37000 +0.33	23.37	22.61	23.00	116,200
09 Sep 11	23.04000 -0.79	23.73	22.75	23.59	169,400
08 Sep 11	23.83000 -0.67	24.59	23.76	24.33	128,200
07 Sep 11	24.50000 +0.97	24.54	23.92	23.93	135,100
06 Sep 11	23.53000 -0.13	23.61	22.71	22.76	180,800
02 Sep 11	23.66000 -1.17	24.50	23.51	24.20	199,500
01 Sep 11	24.83000 -0.21	25.42	24.29	25.00	253,100
31 Aug 11	25.04000 -0.03	25.48	24.61	25.24	302,200
30 Aug 11	25.07000 +0.07	25.28	24.42	24.81	206,700
29 Aug 11	25.00000 +1.08	25.07	23.89	24.24	169,400
26 Aug 11	23.92000 +0.82	24.02	22.77	22.88	188,000
25 Aug 11	23.10000 -0.65	23.94	22.90	23.94	247,800
24 Aug 11	23.75000 +0.06	23.99	23.27	23.53	285,600
23 Aug 11	23.69000 +1.30	23.75	22.18	22.43	169,300
22 Aug 11	22.39000 +0.08	22.98	21.84	22.98	139,800
19 Aug 11	22.31000 -0.61	23.40	22.24	22.41	144,300
18 Aug 11	22.92000 -1.16	23.85	22.80	23.18	464,900
17 Aug 11	24.08000 +0.00	24.42	23.66	24.26	135,300
16 Aug 11	24.08000 -0.67	24.59	23.65	24.44	138,900
15 Aug 11	24.75000 +0.49	24.97	24.11	24.52	78,100
12 Aug 11	24.26000 -0.09	24.92	23.75	24.53	112,600
11 Aug 11	24.35000 +1.10	24.81	23.06	23.40	277,600
10 Aug 11	23.25000 -2.11	24.99	23.21	24.55	275,700
09 Aug 11	25.36000 +1.47	25.45	22.67	24.68	453,900
08 Aug 11	23.89000 -2.89	27.18	23.84	26.03	421,700
05 Aug 11	26.78000 +3.22	28.99	25.93	27.29	599,200
04 Aug 11	23.56000 -1.33	24.66	23.55	24.45	242,800
03 Aug 11	24.89000 +0.52	24.93	23.89	24.49	147,200
02 Aug 11	24.37000 -0.82	25.49	24.35	24.99	202,600
01 Aug 11	25.19000 -0.21	25.78	24.80	25.74	146,100
29 Jul 11	25.40000 -0.16	25.73	25.02	25.15	150,100
28 Jul 11	25.56000 +0.20	25.91	25.31	25.31	240,200
27 Jul 11	25.36000 -0.85	26.04	25.33	26.04	201,500
26 Jul 11	26.21000 -0.19	26.79	26.04	26.06	188,700
25 Jul 11	26.40000 -0.27	26.76	26.26	26.29	118,000
22 Jul 11	26.67000 -0.28	27.11	26.56	27.01	165,600
21 Jul 11	26.95000 +0.03	27.25	26.63	27.03	101,500
20 Jul 11	26.92000 -0.43	27.42	26.70	27.42	192,700
19 Jul 11	27.35000 +0.73	27.36	26.39	26.96	196,200
18 Jul 11	26.62000 -0.62	27.23	26.48	27.16	80,600
15 Jul 11	27.24000 +0.05	27.52	26.49	27.29	187,400
14 Jul 11	27.19000 -0.75	28.06	27.18	27.96	121,500
13 Jul 11	27.94000 +0.20	28.31	27.79	27.89	118,000
12 Jul 11	27.74000 -0.32	28.14	27.73	27.89	101,000
11 Jul 11	28.06000 -0.58	28.47	27.87	28.09	87,800
08 Jul 11	28.64000 -0.22	28.79	28.31	28.31	155,000
07 Jul 11	28.86000 +0.38	29.10	28.61	28.61	108,100
06 Jul 11	28.48000 +0.25	28.50	28.12	28.12	101,100
05 Jul 11	28.23000 +0.22	28.40	28.01	28.01	115,300
01 Jul 11	28.01000 +0.29	28.07	27.31	27.76	187,500
30 Jun 11	27.72000 +0.26	27.88	27.50	27.50	122,000
29 Jun 11	27.46000 -0.01	27.68	27.17	27.55	109,200
28 Jun 11	27.47000 +0.48	27.47	26.88	27.02	100,100
27 Jun 11	26.99000 +0.41	27.08	26.35	26.51	130,400
24 Jun 11	26.58000 -0.27	26.92	26.49	26.92	210,500
23 Jun 11	26.85000 +0.21	26.88	26.06	26.24	116,800
22 Jun 11	26.64000 -0.46	27.07	26.63	26.88	127,800
21 Jun 11	27.10000 +0.83	27.33	26.31	26.50	265,800
20 Jun 11	26.27000 +0.65	26.28	25.49	25.49	177,900
17 Jun 11	25.62000 -0.22	26.10	25.52	25.96	373,400
16 Jun 11	25.84000 +0.05	26.24	25.53	25.76	120,800
15 Jun 11	25.79000 -0.75	26.43	25.76	26.10	137,700
14 Jun 11	26.54000 +0.47	26.66	24.91	26.45	103,300
13 Jun 11	26.07000 -0.23	26.34	26.03	26.33	155,300
10 Jun 11	26.30000 -0.68	26.90	26.09	26.73	200,800
09 Jun 11	26.98000 +0.38	27.11	26.38	26.77	231,700
08 Jun 11	26.60000 -0.03	26.65	26.26	26.46	196,600
07 Jun 11	26.63000 -0.08	26.96	26.56	26.96	99,800
06 Jun 11	26.71000 -0.19	27.01	26.58	26.74	168,500
03 Jun 11	26.90000 -1.01	27.65	26.89	27.38	139,600
02 Jun 11	27.91000 +0.27	27.98	27.35	27.59	186,800
01 Jun 11	27.64000 -0.51	28.16	27.64	27.82	281,900
31 May 11	28.15000 +0.64	28.15	27.43	27.73	300,000
27 May 11	27.51000 +0.12	27.70	27.29	27.50	75,100
26 May 11	27.39000 +0.37	27.45	26.71	26.87	126,900
25 May 11	27.02000 +0.05	27.22	26.59	26.74	117,200
24 May 11	26.97000 -0.30	27.48	26.70	27.44	133,000
23 May 11	27.27000 -0.76	27.78	27.25	27.47	141,600
20 May 11	28.03000 -0.39	28.30	27.16	28.21	167,900
19 May 11	28.42000 +0.03	28.73	28.14	28.66	131,000
18 May 11	28.39000 +0.23	28.74	28.00	28.21	126,900
17 May 11	28.16000 -0.08	28.32	27.78	27.99	114,500
16 May 11	28.24000 -0.66	28.88	28.24	28.61	146,000
13 May 11	28.90000 -0.65	29.57	28.83	29.39	207,600
12 May 11	29.55000 -0.13	30.04	29.26	29.60	246,700
11 May 11	29.68000 -0.32	30.39	29.40	29.99	222,800
10 May 11	30.00000 +3.11	30.30	25.88	27.59	342,000
09 May 11	26.89000 +0.58	27.12	26.18	26.20	150,300
06 May 11	26.31000 -0.03	26.80	26.17	26.74	84,000
05 May 11	26.34000 -0.24	27.07	26.22	26.42	115,900
04 May 11	26.58000 -0.34	27.02	26.38	26.90	112,000
03 May 11	26.92000 -0.38	27.44	26.66	27.26	112,500
02 May 11	27.30000 -0.36	27.82	27.27	27.82	91,100
29 Apr 11	27.66000 +0.14	27.91	27.39	27.66	110,000
28 Apr 11	27.52000 +0.06	27.57	27.22	27.36	73,800
27 Apr 11	27.46000 +0.29	27.46	27.01	27.13	88,800
26 Apr 11	27.17000 +0.55	27.25	26.56	26.73	178,400
25 Apr 11	26.62000 -0.04	26.74	26.41	26.53	125,300
21 Apr 11	26.66000 +0.36	26.67	26.44	26.56	118,000
20 Apr 11	26.30000 +0.63	26.45	26.07	26.07	103,900
19 Apr 11	25.67000 -0.33	26.20	25.52	26.16	130,500
18 Apr 11	26.00000 -0.57	26.12	25.69	26.11	115,000
15 Apr 11	26.57000 +0.06	26.61	26.12	26.37	169,800
14 Apr 11	26.51000 -0.04	26.53	25.93	26.24	145,400
13 Apr 11	26.55000 +0.01	26.76	26.34	26.67	116,700
12 Apr 11	26.54000 -0.55	27.08	26.54	26.89	111,300
11 Apr 11	27.09000 -0.07	27.36	26.90	27.12	96,500
08 Apr 11	27.16000 -0.24	27.63	26.98	27.63	103,500
07 Apr 11	27.40000 -0.09	27.68	27.19	27.54	132,200
06 Apr 11	27.49000 +0.02	27.73	27.35	27.70	78,600
05 Apr 11	27.47000 +0.04	27.63	27.17	27.34	130,800
04 Apr 11	27.43000 -0.12	27.86	27.29	27.71	110,000
01 Apr 11	27.55000 +0.31	27.74	27.16	27.38	164,000
31 Mar 11	27.24000 +0.32	27.24	26.82	26.82	156,800
30 Mar 11	26.92000 +0.25	27.02	26.70	26.77	149,100
29 Mar 11	26.67000 +0.45	26.96	26.16	26.17	260,600
28 Mar 11	26.22000 +0.32	26.32	25.82	25.87	239,700
25 Mar 11	25.90000 +0.32	26.06	25.48	25.77	187,400
24 Mar 11	25.58000 +0.11	25.77	25.39	25.72	132,200
23 Mar 11	25.47000 -0.04	25.57	25.04	25.41	144,400
22 Mar 11	25.51000 -0.43	26.47	25.46	26.02	113,500
21 Mar 11	25.94000 +0.63	26.93	25.56	25.61	106,800
18 Mar 11	25.31000 +0.44	25.32	24.86	25.09	296,000
17 Mar 11	24.87000 +0.00	25.46	24.86	25.39	118,600
16 Mar 11	24.87000 -0.30	25.29	24.84	25.07	157,100
15 Mar 11	25.17000 -0.18	25.39	24.56	24.56	187,000
14 Mar 11	25.35000 -0.12	25.47	24.85	25.13	133,200
11 Mar 11	25.47000 -0.55	26.16	25.43	25.91	183,700
10 Mar 11	26.02000 -0.79	26.35	25.74	26.35	158,300
09 Mar 11	26.81000 -0.14	26.95	26.64	26.83	93,500
08 Mar 11	26.95000 +0.62	27.04	26.20	26.46	115,300
07 Mar 11	26.33000 -0.76	27.29	26.12	27.22	142,700
04 Mar 11	27.09000 -0.07	27.31	26.32	27.23	186,300
03 Mar 11	27.16000 +0.84	27.44	26.64	26.64	245,000
02 Mar 11	26.32000 +0.35	26.43	25.98	26.09	158,800
01 Mar 11	25.97000 -0.64	26.94	25.89	26.74	225,700
28 Feb 11	26.61000 -0.03	26.86	26.32	26.80	109,500
25 Feb 11	26.64000 +0.95	26.64	25.70	25.70	165,500
24 Feb 11	25.69000 +0.02	25.91	25.30	25.70	151,700
23 Feb 11	25.67000 -0.49	26.25	25.53	26.11	167,300
22 Feb 11	26.16000 -0.48	26.53	25.89	26.27	166,400
18 Feb 11	26.64000 +0.11	26.79	26.48	26.71	207,800
17 Feb 11	26.53000 +0.00	26.76	26.38	26.45	190,100
16 Feb 11	26.53000 +0.12	26.77	26.23	26.51	181,300
15 Feb 11	26.41000 -0.41	26.71	26.11	26.55	158,400
14 Feb 11	26.82000 +0.31	26.91	26.40	26.42	144,000
11 Feb 11	26.51000 +0.54	26.55	25.73	25.73	127,800
10 Feb 11	25.97000 +0.11	26.12	25.64	25.78	107,300
09 Feb 11	25.86000 -0.21	26.29	25.57	26.06	144,400
08 Feb 11	26.07000 -0.63	26.62	24.42	26.61	353,800
07 Feb 11	26.70000 +0.31	26.72	26.05	26.37	183,900
04 Feb 11	26.39000 -0.10	26.59	26.22	26.44	150,200
03 Feb 11	26.49000 -0.32	26.74	26.21	26.56	88,900
02 Feb 11	26.81000 +0.06	27.27	26.61	26.61	133,700
01 Feb 11	26.75000 +0.46	26.84	26.12	26.42	272,500
31 Jan 11	26.29000 +0.29	26.31	25.66	26.08	155,700
28 Jan 11	26.00000 -0.88	26.96	25.90	26.79	175,400
27 Jan 11	26.88000 +0.00	27.07	26.66	26.92	72,700
26 Jan 11	26.88000 +0.51	27.04	26.22	26.42	165,500
25 Jan 11	26.37000 +0.11	26.38	25.74	26.07	115,100
24 Jan 11	26.26000 +0.18	26.49	25.98	26.05	94,400
21 Jan 11	26.08000 +0.05	26.27	25.86	26.16	180,900
20 Jan 11	26.03000 -0.40	26.45	25.83	26.26	99,700
19 Jan 11	26.43000 -0.42	27.02	26.32	26.86	127,900
18 Jan 11	26.85000 +0.11	26.93	26.24	26.25	130,000
14 Jan 11	26.74000 +0.34	26.75	26.12	26.34	113,100
13 Jan 11	26.40000 -0.02	26.58	26.17	26.46	79,800
12 Jan 11	26.42000 +0.05	26.65	26.25	26.65	105,800
11 Jan 11	26.37000 -0.01	26.56	26.18	26.44	68,400
10 Jan 11	26.38000 +0.18	26.53	25.84	26.04	85,900
07 Jan 11	26.20000 -0.40	26.79	25.72	26.68	92,100
06 Jan 11	26.60000 +0.07	26.76	26.38	26.50	111,200
05 Jan 11	26.53000 +0.40	26.55	25.99	26.06	110,600
04 Jan 11	26.13000 -0.45	26.78	25.79	26.72	128,000
03 Jan 11	26.58000 +0.68	26.90	25.71	26.01	144,000
31 Dec 10	25.90000 -0.65	26.62	25.90	26.46	169,700
30 Dec 10	26.55000 +0.06	26.76	26.49	26.52	75,300
29 Dec 10	26.49000 +0.09	26.59	26.27	26.43	154,300
28 Dec 10	26.40000 -0.34	27.09	26.19	26.19	174,600
27 Dec 10	26.74000 -0.07	26.93	26.44	26.71	100,000
23 Dec 10	26.81000 -0.08	26.97	26.78	26.90	55,700
22 Dec 10	26.89000 -0.09	27.09	26.77	26.97	122,900
21 Dec 10	26.98000 +0.13	27.09	26.85	27.04	110,900
20 Dec 10	26.85000 -0.30	27.27	26.85	27.27	151,700
17 Dec 10	27.14500 +0.09	27.27	26.60	27.00	431,800
16 Dec 10	27.06000 -0.76	27.67	26.26	27.67	468,900
15 Dec 10	27.82000 -0.12	28.20	27.74	27.99	131,300
14 Dec 10	27.94000 -0.05	28.21	27.88	28.15	117,900
13 Dec 10	27.99000 -0.32	28.73	27.96	28.33	181,400
10 Dec 10	28.31000 +1.04	28.39	27.32	27.36	199,800
09 Dec 10	27.27000 +0.08	27.47	27.02	27.47	215,900
08 Dec 10	27.19000 +0.00	27.59	27.02	27.28	227,500
07 Dec 10	27.19000 +0.01	27.40	26.61	27.23	243,700
06 Dec 10	27.18000 +0.19	27.35	26.78	26.97	174,900
03 Dec 10	26.99000 +0.11	27.00	26.75	26.78	132,800
02 Dec 10	26.88000 +0.39	26.93	26.43	26.55	223,600
01 Dec 10	26.49000 +1.18	26.93	25.90	25.90	265,700
30 Nov 10	25.31000 -0.27	25.37	24.89	25.25	376,100
29 Nov 10	25.58000 -0.37	25.73	25.03	25.71	140,500
26 Nov 10	25.95000 -0.14	26.10	25.72	25.87	37,100
24 Nov 10	26.09000 +0.78	26.09	25.50	25.50	181,700
23 Nov 10	25.31000 -0.63	25.59	25.00	25.59	107,300
22 Nov 10	25.94000 +0.13	26.02	25.24	25.65	134,600
19 Nov 10	25.81000 +0.00	25.89	25.60	25.75	163,300
18 Nov 10	25.81000 +0.53	26.00	25.36	25.51	92,500
17 Nov 10	25.28000 -0.15	25.49	25.14	25.49	94,000
16 Nov 10	25.43000 -0.46	25.88	25.34	25.61	142,900
15 Nov 10	25.89000 -0.43	26.28	25.46	26.27	224,200
12 Nov 10	26.32000 -0.36	26.78	26.13	26.40	125,800
11 Nov 10	26.68000 -0.32	26.87	26.24	26.60	114,700
10 Nov 10	27.00000 +0.11	27.01	26.71	26.75	329,800
09 Nov 10	26.89000 +0.10	26.93	26.50	26.75	271,600
08 Nov 10	26.79000 +0.27	26.90	26.56	26.57	126,700
05 Nov 10	26.52000 -0.46	26.91	26.40	26.83	232,000
04 Nov 10	26.98000 +1.08	27.00	25.90	26.00	245,500
03 Nov 10	25.90000 +0.23	25.92	25.06	25.57	106,400
02 Nov 10	25.67000 +0.61	25.77	25.20	25.40	140,800
01 Nov 10	25.06000 -0.33	25.72	24.89	25.50	122,700
29 Oct 10	25.39000 +0.12	25.50	25.03	25.22	99,000
28 Oct 10	25.27000 -0.13	25.72	25.02	25.66	173,500
27 Oct 10	25.40000 +0.03	25.44	24.95	25.12	133,400
26 Oct 10	25.37000 +0.10	25.60	24.95	25.06	96,800
25 Oct 10	25.27000 -0.07	25.59	25.20	25.42	122,700
22 Oct 10	25.34000 +0.34	25.40	24.79	25.01	143,600
21 Oct 10	25.00000 +0.02	25.42	24.51	25.18	180,400
20 Oct 10	24.98000 -0.03	25.25	24.89	25.19	170,300
19 Oct 10	25.01000 -0.48	25.62	24.83	25.05	203,900
18 Oct 10	25.49000 +0.23	25.57	25.11	25.26	145,700
15 Oct 10	25.26000 +0.28	25.34	24.80	25.23	217,100
14 Oct 10	24.98000 +0.08	25.23	24.80	24.80	99,000
13 Oct 10	24.90000 +0.59	24.99	24.31	24.40	158,900
12 Oct 10	24.31000 +0.06	24.43	23.97	24.14	98,000
11 Oct 10	24.25000 -0.22	24.49	24.25	24.37	110,800
08 Oct 10	24.47000 +0.27	24.57	23.98	24.19	107,200
07 Oct 10	24.20000 -0.01	24.44	24.09	24.44	120,400
06 Oct 10	24.21000 -0.25	24.46	23.93	24.46	277,000
05 Oct 10	24.46000 +0.65	24.53	23.56	24.13	373,800
04 Oct 10	23.81000 -0.41	24.20	23.60	24.10	125,200
01 Oct 10	24.22000 +0.18	24.36	23.87	24.28	185,600
30 Sep 10	24.04000 -0.05	24.50	23.85	24.24	163,400
29 Sep 10	24.09000 +0.14	24.16	23.70	23.81	123,900
28 Sep 10	23.95000 +0.36	23.99	23.25	23.59	156,600
27 Sep 10	23.59000 +0.01	23.65	23.33	23.65	102,100
24 Sep 10	23.58000 +0.89	23.58	22.86	23.05	125,800
23 Sep 10	22.69000 -0.31	23.20	22.62	22.77	105,500
22 Sep 10	23.00000 -0.21	23.30	22.81	23.06	82,900
21 Sep 10	23.21000 -0.26	23.70	23.17	23.41	145,700
20 Sep 10	23.47000 +0.67	23.49	22.66	22.78	176,000
17 Sep 10	22.80000 +0.04	23.03	22.52	23.03	378,800
16 Sep 10	22.76000 -0.04	22.98	22.70	22.79	112,400
15 Sep 10	22.80000 +0.20	23.06	22.40	22.44	88,800
14 Sep 10	22.60000 -0.32	22.94	22.54	22.92	98,100
13 Sep 10	22.92000 +0.77	23.00	22.27	22.38	151,800
10 Sep 10	22.15000 +0.08	22.49	22.11	22.21	140,000
09 Sep 10	22.07000 +0.33	22.14	21.93	22.08	145,400
08 Sep 10	21.74000 +0.05	21.89	21.66	21.69	152,700
07 Sep 10	21.69000 +0.02	21.81	21.59	21.65	156,400
03 Sep 10	21.67000 +0.29	21.73	21.35	21.66	131,400
02 Sep 10	21.38000 -0.03	21.48	21.00	21.48	156,600
01 Sep 10	21.41000 +0.59	21.50	20.83	21.05	267,800
31 Aug 10	20.82000 -0.14	21.10	20.64	20.86	187,600
30 Aug 10	20.96000 -0.59	21.44	20.95	21.40	168,900
27 Aug 10	21.55000 +0.52	21.59	20.80	21.29	195,900
26 Aug 10	21.03000 -0.15	21.48	20.83	21.20	276,700
25 Aug 10	21.18000 +0.01	21.22	20.80	20.96	173,400
24 Aug 10	21.17000 -0.39	21.39	21.06	21.26	139,400
23 Aug 10	21.56000 -0.14	21.93	21.51	21.77	150,700
20 Aug 10	21.70000 +0.06	21.75	21.30	21.49	140,400
19 Aug 10	21.64000 -0.57	22.23	21.48	22.19	390,800
18 Aug 10	22.21000 -0.18	22.37	21.99	22.30	152,000
17 Aug 10	22.39000 +0.33	22.59	22.16	22.30	202,900
16 Aug 10	22.06000 -0.25	22.34	21.93	22.09	148,800
13 Aug 10	22.31000 -0.15	22.58	22.08	22.32	171,600
12 Aug 10	22.46000 -0.40	22.58	22.14	22.44	100,600
11 Aug 10	22.86000 -1.14	23.49	22.83	23.49	203,400
10 Aug 10	24.00000 -0.61	24.46	23.76	24.26	174,400
09 Aug 10	24.61000 +0.55	24.67	24.05	24.27	146,700
06 Aug 10	24.06000 -0.22	24.21	23.50	23.91	155,000
05 Aug 10	24.28000 -0.33	24.72	23.96	24.42	187,400
04 Aug 10	24.61000 +0.65	25.04	24.01	24.01	255,000
03 Aug 10	23.96000 -0.11	24.39	23.85	23.95	157,200
02 Aug 10	24.07000 +0.38	24.36	23.79	23.93	176,400
30 Jul 10	23.69000 +0.52	23.72	22.79	22.79	180,500
29 Jul 10	23.17000 -0.25	23.52	22.79	23.49	124,000
28 Jul 10	23.42000 -0.53	24.08	21.50	21.50	181,300
27 Jul 10	23.95000 +0.13	24.23	23.80	23.88	162,300
26 Jul 10	23.82000 +0.60	23.86	23.17	23.33	235,600
23 Jul 10	23.22000 +0.66	23.26	22.39	22.39	112,000
22 Jul 10	22.56000 +0.79	22.57	22.10	22.13	232,600
21 Jul 10	21.77000 -0.37	22.24	21.76	22.22	124,700
20 Jul 10	22.14000 +0.07	22.28	21.61	21.76	153,100
19 Jul 10	22.07000 -0.13	22.56	21.73	22.19	105,900
16 Jul 10	22.20000 -0.77	22.91	22.17	22.85	211,700
15 Jul 10	22.97000 -0.28	23.20	22.59	23.20	129,500
14 Jul 10	23.25000 +0.24	23.33	22.81	22.91	125,400
13 Jul 10	23.01000 +0.91	23.11	22.19	22.34	205,900
12 Jul 10	22.10000 -0.19	22.45	22.00	22.15	117,300
09 Jul 10	22.29000 +0.22	22.33	21.98	21.98	100,600
08 Jul 10	22.07000 -0.01	22.42	21.80	22.32	112,100
07 Jul 10	22.08000 +0.46	22.14	21.58	21.76	143,400
06 Jul 10	21.62000 -0.30	22.48	21.56	22.19	199,700
02 Jul 10	21.92000 -0.08	22.19	21.83	22.19	148,200
01 Jul 10	22.00000 +0.23	22.07	21.21	21.74	284,900
30 Jun 10	21.77000 -0.08	22.48	21.71	21.91	156,200
29 Jun 10	21.85000 -0.55	22.30	21.63	21.99	277,300
28 Jun 10	22.40000 +0.45	22.64	21.95	22.03	174,500
25 Jun 10	21.95000 -0.02	22.26	21.85	22.13	337,900
24 Jun 10	21.97000 +0.25	22.22	21.55	21.55	174,100
23 Jun 10	21.72000 -0.22	22.10	21.70	21.96	133,100
22 Jun 10	21.94000 -0.21	22.74	21.91	22.15	161,900
21 Jun 10	22.15000 +0.00	22.68	21.98	22.36	194,700
18 Jun 10	22.15000 -0.21	22.50	21.94	22.09	406,600
17 Jun 10	22.36000 -0.17	22.74	22.29	22.49	204,500
16 Jun 10	22.53000 -0.50	22.89	22.50	22.89	168,500
15 Jun 10	23.03000 +0.85	23.14	22.14	22.27	145,700
14 Jun 10	22.18000 -0.04	22.60	22.14	22.44	112,300
11 Jun 10	22.22000 +0.24	22.23	21.64	21.64	144,700
10 Jun 10	21.98000 +0.48	22.00	21.63	21.88	154,900
09 Jun 10	21.50000 +0.00	21.94	20.79	21.74	168,800
08 Jun 10	21.50000 +0.11	21.54	21.06	21.54	148,200
07 Jun 10	21.39000 -0.49	22.10	21.36	22.05	179,200
04 Jun 10	21.88000 -1.10	22.66	21.83	22.41	278,000
03 Jun 10	22.98000 +0.44	23.09	22.10	22.53	142,800
02 Jun 10	22.54000 +0.66	22.61	21.86	22.06	241,100
01 Jun 10	21.88000 -0.67	22.62	21.87	22.31	289,300
28 May 10	22.55000 -0.26	22.77	22.29	22.72	161,400
27 May 10	22.81000 +0.29	22.94	22.50	22.94	254,100
26 May 10	22.52000 +0.29	22.82	22.13	22.27	301,900
25 May 10	22.23000 +0.07	22.36	21.38	21.63	269,000
24 May 10	22.16000 -0.03	22.54	21.84	22.23	133,700
21 May 10	22.19000 -0.12	22.51	21.70	21.86	279,400
20 May 10	22.31000 -0.94	23.20	22.06	22.68	314,100
19 May 10	23.25000 -0.18	23.58	22.83	23.31	143,100
18 May 10	23.43000 -0.31	24.04	23.36	24.04	165,700
17 May 10	23.74000 +0.40	23.75	22.87	23.49	219,100
14 May 10	23.34000 -0.22	23.46	23.01	23.45	265,600
13 May 10	23.56000 -0.18	24.05	23.49	23.60	270,700
12 May 10	23.74000 +1.14	23.77	22.62	22.71	163,700
11 May 10	22.60000 +0.02	23.04	22.00	22.27	139,900
10 May 10	22.58000 +1.11	22.60	22.22	22.26	213,800
07 May 10	21.47000 -0.54	22.14	20.80	21.86	237,600
06 May 10	22.01000 -0.46	22.76	20.80	22.40	257,800
05 May 10	22.47000 -0.48	23.02	22.44	22.70	284,900
04 May 10	22.95000 -0.81	23.41	22.68	23.41	291,200
03 May 10	23.76000 +0.71	23.97	23.12	23.23	343,400
30 Apr 10	23.05000 -0.89	24.03	23.04	23.88	280,200
29 Apr 10	23.94000 +0.89	24.03	22.81	23.18	470,700
28 Apr 10	23.05000 -2.59	25.19	22.40	24.86	668,900
27 Apr 10	25.64000 -0.35	26.05	25.58	25.80	152,100
26 Apr 10	25.99000 -0.01	26.29	25.66	25.89	146,700
23 Apr 10	26.00000 -0.40	26.50	25.93	26.47	140,400
22 Apr 10	26.40000 -0.47	26.60	26.24	26.53	289,600
21 Apr 10	26.87000 +0.30	26.93	26.52	26.52	135,700
20 Apr 10	26.57000 +0.53	26.57	26.07	26.07	106,000
19 Apr 10	26.04000 +0.04	26.07	25.59	25.96	129,000
16 Apr 10	26.00000 -0.29	26.50	25.96	26.29	160,800
15 Apr 10	26.29000 +0.15	26.35	26.05	26.14	81,000
14 Apr 10	26.14000 +0.86	26.15	25.38	25.45	206,900
13 Apr 10	25.28000 +0.22	25.30	24.90	25.00	64,400
12 Apr 10	25.06000 +0.34	25.06	24.50	24.79	148,300
09 Apr 10	24.72000 -0.13	24.92	24.43	24.92	114,800
08 Apr 10	24.85000 +0.17	25.01	24.32	24.52	113,400
07 Apr 10	24.68000 -0.82	25.42	24.42	25.40	323,300
06 Apr 10	25.50000 -0.12	25.55	25.32	25.44	70,300
05 Apr 10	25.62000 +0.58	25.65	24.91	25.05	100,200
01 Apr 10	25.04000 -0.18	25.47	24.75	25.35	257,900
31 Mar 10	25.22000 -0.56	25.94	25.19	25.63	135,300
30 Mar 10	25.78000 +0.28	25.91	25.36	25.61	173,200
29 Mar 10	25.50000 +0.05	25.64	25.41	25.56	72,900
26 Mar 10	25.45000 -0.10	25.88	25.29	25.57	82,400
25 Mar 10	25.55000 -0.37	26.43	25.55	25.95	88,300
24 Mar 10	25.92000 -0.41	26.26	25.87	26.22	67,600
23 Mar 10	26.33000 +0.11	26.42	25.98	26.21	82,800
22 Mar 10	26.22000 +0.49	26.31	25.44	25.53	85,300
19 Mar 10	25.73000 -0.05	26.13	25.52	25.93	377,100
18 Mar 10	25.78000 +0.14	25.89	25.49	25.55	66,800
17 Mar 10	25.64000 +0.02	25.77	25.54	25.57	179,000
16 Mar 10	25.62000 +0.27	25.62	25.27	25.36	139,600
15 Mar 10	25.35000 +0.23	25.43	25.09	25.12	68,500
12 Mar 10	25.12000 -0.07	25.20	24.86	25.17	141,600
11 Mar 10	25.19000 -0.06	25.30	25.02	25.04	108,700
10 Mar 10	25.25000 +0.07	25.32	24.97	25.11	184,600
09 Mar 10	25.18000 +0.25	25.35	24.77	24.77	135,300
08 Mar 10	24.93000 -0.01	25.00	24.85	24.93	142,600
05 Mar 10	24.94000 +0.12	24.94	24.82	24.89	244,900
04 Mar 10	24.82000 +0.04	24.90	24.61	24.79	196,300
03 Mar 10	24.78000 +0.29	24.91	24.51	24.60	218,700
02 Mar 10	24.49000 +0.21	24.70	23.83	24.27	165,700
01 Mar 10	24.28000 +1.00	24.35	23.30	23.31	238,400
26 Feb 10	23.28000 -0.18	23.55	23.18	23.55	114,200
25 Feb 10	23.46000 -0.28	23.54	23.06	23.42	166,000
24 Feb 10	23.74000 +0.06	23.92	23.50	23.68	89,400
23 Feb 10	23.68000 +0.24	23.82	23.36	23.36	201,800
22 Feb 10	23.44000 +0.09	23.58	23.20	23.34	98,500
19 Feb 10	23.35000 +0.30	23.50	23.02	23.06	208,500
18 Feb 10	23.05000 +0.02	23.08	22.85	22.94	344,800
17 Feb 10	23.03000 +0.24	23.05	22.75	22.75	103,700
16 Feb 10	22.79000 +0.62	22.82	22.24	22.35	174,000
12 Feb 10	22.17000 +0.40	22.19	21.40	21.50	269,900
11 Feb 10	21.77000 +0.33	21.79	21.12	21.31	195,000
10 Feb 10	21.44000 +0.07	21.64	21.05	21.35	179,600
09 Feb 10	21.37000 +0.20	21.50	20.56	20.56	129,800
08 Feb 10	21.17000 -0.33	21.39	20.76	21.39	191,700
05 Feb 10	21.50000 -0.78	21.70	20.69	21.21	493,000
04 Feb 10	22.28000 -0.63	22.90	22.12	22.79	570,600
03 Feb 10	22.91000 +0.16	23.00	22.60	22.60	180,700
02 Feb 10	22.75000 +0.21	22.96	22.22	22.49	184,600
01 Feb 10	22.54000 +0.24	22.64	22.11	22.33	242,200
29 Jan 10	22.30000 +0.11	22.65	22.20	22.32	356,600
28 Jan 10	22.19000 -0.12	22.36	21.90	22.31	297,800
27 Jan 10	22.31000 +0.35	22.33	21.78	21.84	140,000
26 Jan 10	21.96000 +0.03	22.17	21.59	21.79	214,500
25 Jan 10	21.93000 -0.08	22.18	21.80	22.13	163,900
22 Jan 10	22.01000 -0.37	22.44	21.94	22.30	165,000
21 Jan 10	22.38000 -0.18	22.74	22.00	22.55	239,900
20 Jan 10	22.56000 -0.57	23.26	22.10	22.93	249,400
19 Jan 10	23.13000 -0.28	23.45	23.04	23.39	319,200
15 Jan 10	23.41000 -0.16	23.73	22.94	23.66	206,000
14 Jan 10	23.57000 +0.04	23.64	23.39	23.40	116,600
13 Jan 10	23.53000 +0.22	23.61	23.01	23.43	137,900
12 Jan 10	23.31000 -0.44	23.83	23.21	23.51	170,500
11 Jan 10	23.75000 -0.13	23.97	23.37	23.97	105,300
08 Jan 10	23.88000 +0.03	23.92	23.70	23.70	80,300
07 Jan 10	23.85000 -0.23	24.11	23.55	24.11	120,800
06 Jan 10	24.08000 +0.09	24.10	23.81	23.93	208,100
05 Jan 10	23.99000 -0.16	24.24	23.75	24.04	152,100
04 Jan 10	24.15000 +0.52	24.30	23.81	23.84	139,700
31 Dec 09	23.63000 -0.43	24.10	23.58	23.98	101,500
30 Dec 09	24.06000 -0.20	24.26	23.77	24.19	169,200
29 Dec 09	24.26000 -0.12	24.45	24.23	24.36	67,500
28 Dec 09	24.38000 +0.00	24.45	24.27	24.45	68,100

Blackbaud

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	53.57000 +0.33	54.66	53.14	53.95	476,978
19 Oct 26	53.24000 +1.59	53.58	50.58	50.63	428,654
16 Oct 26	51.65000 +0.26	52.19	50.70	52.00	573,665
15 Oct 26	51.39000 +2.53	51.48	49.58	49.58	757,224
14 Oct 26	48.86000 +0.80	49.26	47.33	47.64	480,639
13 Oct 26	48.06000 +1.31	48.50	46.81	47.00	523,537
12 Oct 26	46.75000 +1.27	46.94	45.46	45.55	398,313
09 Oct 26	45.48000 +0.64	45.74	44.47	44.93	331,832
08 Oct 26	44.84000 +0.32	45.11	43.81	44.39	341,465
07 Oct 26	44.52000 +1.01	45.02	43.26	43.36	306,633
06 Oct 26	43.51000 +0.20	43.95	43.00	43.59	326,422
05 Oct 26	43.31000 +1.55	43.59	41.17	41.59	582,102
02 Oct 26	41.76000 -0.79	42.94	41.56	42.94	285,550
01 Oct 26	42.55000 +0.93	43.31	41.87	42.38	340,591
30 Sep 26	41.62000 +0.19	42.20	41.06	41.40	328,577
29 Sep 26	41.43000 -0.93	42.33	40.82	42.28	375,164
28 Sep 26	42.36000 -0.83	43.06	41.50	43.06	321,394
25 Sep 26	43.19000 -0.08	43.88	43.03	43.17	277,819
24 Sep 26	43.27000 +0.38	43.56	42.41	43.00	380,876
23 Sep 26	42.89000 +0.76	42.99	42.05	42.28	436,621
22 Sep 26	42.13000 -0.91	44.00	41.76	43.91	537,766
21 Sep 26	43.04000 +0.19	43.55	42.76	43.00	401,932
18 Sep 26	42.85000 -0.49	43.44	42.57	42.97	1,649,714
17 Sep 26	43.34000 -1.48	44.71	43.28	44.44	325,738
16 Sep 26	44.82000 -0.26	45.47	44.11	44.40	356,170
15 Sep 26	45.08000 -0.59	46.69	44.86	46.23	486,777
14 Sep 26	45.67000 +0.19	47.43	45.10	46.73	409,402
11 Sep 26	45.48000 +1.26	45.61	44.00	44.26	286,698
10 Sep 26	44.22000 +0.15	44.81	43.57	44.14	320,428
09 Sep 26	44.07000 -1.19	45.72	43.83	44.89	401,403
08 Sep 26	45.26000 -1.84	46.45	45.03	46.45	308,851
04 Sep 26	47.10000 -1.36	48.46	46.26	48.22	276,918
03 Sep 26	48.46000 +0.99	49.47	47.54	48.63	307,734
02 Sep 26	47.47000 -0.31	49.19	46.92	47.61	391,414
01 Sep 26	47.78000 -0.28	48.25	47.22	47.86	371,178
31 Aug 26	48.06000 -0.56	48.64	47.65	48.02	349,142
28 Aug 26	48.62000 +0.05	49.54	48.10	48.10	294,072
27 Aug 26	48.57000 +1.48	49.24	47.43	47.79	376,813
26 Aug 26	47.09000 -0.33	47.58	46.35	46.69	323,293
25 Aug 26	47.42000 -0.65	48.04	46.10	47.19	315,129
24 Aug 26	48.07000 +0.55	48.67	47.49	47.72	394,138
21 Aug 26	47.52000 +1.07	48.25	45.86	46.45	340,468
20 Aug 26	46.45000 +0.29	47.27	46.00	46.07	538,676
19 Aug 26	46.16000 +1.80	46.76	44.54	44.54	453,727
18 Aug 26	44.36000 +0.97	45.43	43.42	44.19	391,980
17 Aug 26	43.39000 -1.86	45.02	43.13	44.57	547,918
14 Aug 26	45.25000 -0.96	46.75	45.16	46.75	401,860
13 Aug 26	46.21000 +1.54	46.44	43.97	44.42	464,690
12 Aug 26	44.67000 -0.78	45.22	43.55	44.70	484,886
11 Aug 26	45.45000 -0.51	46.71	44.84	45.20	405,237
10 Aug 26	45.96000 +0.09	46.91	44.10	45.03	721,234
07 Aug 26	45.87000 -0.49	47.77	45.48	46.31	486,542
06 Aug 26	46.36000 +0.47	46.61	44.60	45.69	615,096
05 Aug 26	45.89000 +0.39	46.19	45.04	45.57	673,190
04 Aug 26	45.50000 +1.13	45.65	42.63	42.63	565,009
03 Aug 26	44.37000 +1.57	46.04	43.92	44.24	784,370
31 Jul 26	42.80000 +2.72	43.13	38.74	39.27	919,170
30 Jul 26	40.08000 -2.10	42.76	39.20	42.11	1,081,514
29 Jul 26	42.18000 +6.25	44.34	36.61	36.97	1,782,142
28 Jul 26	35.93000 +1.38	36.53	34.87	35.00	1,175,619
27 Jul 26	34.55000 +1.84	35.59	33.03	33.03	786,658
24 Jul 26	32.71000 +1.46	33.25	31.27	31.75	630,625
23 Jul 26	31.25000 +0.33	32.17	30.87	30.97	652,307
22 Jul 26	30.92000 -0.61	31.70	30.19	31.58	664,814
21 Jul 26	31.53000 -1.15	32.77	31.09	31.47	493,985
20 Jul 26	32.68000 +0.28	32.90	31.20	32.07	567,059
17 Jul 26	32.40000 -0.63	33.77	31.76	32.66	836,509
16 Jul 26	33.03000 +1.48	33.97	31.61	32.22	717,443
15 Jul 26	31.55000 +1.65	32.04	30.33	30.33	528,980
14 Jul 26	29.90000 -1.13	30.22	29.45	30.03	482,032
13 Jul 26	31.03000 +1.44	31.49	30.20	30.31	454,593
10 Jul 26	29.59000 +0.35	30.11	28.80	29.29	479,731
09 Jul 26	29.24000 +0.61	29.26	27.10	27.51	629,264
08 Jul 26	28.63000 -1.51	30.23	28.56	29.82	596,343
07 Jul 26	30.14000 +0.87	30.92	30.02	30.15	520,814
06 Jul 26	29.27000 -0.82	29.82	28.77	29.50	522,392
02 Jul 26	30.09000 -0.01	31.30	30.02	30.13	613,784
01 Jul 26	30.10000 +0.48	31.27	30.05	30.05	700,824
30 Jun 26	29.62000 +0.25	29.82	28.70	28.97	788,354
29 Jun 26	29.37000 +0.14	29.93	28.67	29.76	790,934
26 Jun 26	29.23000 +2.65	29.45	26.57	26.57	1,292,211
25 Jun 26	26.58000 -1.03	28.16	26.54	27.18	612,760
24 Jun 26	27.61000 +0.64	28.38	26.44	26.82	693,532
23 Jun 26	26.97000 +0.43	27.84	26.57	27.07	656,317
22 Jun 26	26.54000 -0.50	26.92	25.58	26.38	1,266,409
18 Jun 26	27.04000 +0.27	27.39	26.14	26.57	6,820,840
17 Jun 26	26.77000 -1.24	28.30	26.52	27.48	768,207
16 Jun 26	28.01000 +0.40	28.52	27.34	27.34	507,100
15 Jun 26	27.61000 -0.29	28.50	27.18	28.01	512,166
12 Jun 26	27.90000 +0.54	28.08	26.59	27.22	596,719
11 Jun 26	27.36000 -0.98	27.95	26.84	27.81	665,940
10 Jun 26	28.34000 +0.48	28.82	27.19	27.44	606,093
09 Jun 26	27.86000 +0.20	27.98	26.66	27.24	836,478
08 Jun 26	27.66000 -0.65	28.40	27.25	28.40	747,225
05 Jun 26	28.31000 -0.06	29.22	27.54	28.56	537,765
04 Jun 26	28.37000 +0.26	29.66	28.33	29.33	755,741
03 Jun 26	28.11000 -2.30	29.84	27.60	29.84	773,830
02 Jun 26	30.41000 -2.33	32.23	29.20	32.23	757,156
01 Jun 26	32.74000 +2.05	32.93	30.94	31.31	931,478
29 May 26	30.69000 +0.29	31.36	30.29	30.62	1,372,895
28 May 26	30.40000 +0.36	31.00	29.82	30.53	637,062
27 May 26	30.04000 +0.35	30.61	29.40	29.68	614,923
26 May 26	29.69000 +0.12	29.90	28.88	29.21	576,752
22 May 26	29.57000 -0.05	30.74	29.42	29.70	570,579
21 May 26	29.62000 -1.44	30.68	29.33	30.53	582,949
20 May 26	31.06000 -0.38	31.47	29.71	30.76	595,451
19 May 26	31.44000 -0.56	33.08	31.06	32.76	700,374
18 May 26	32.00000 +1.15	32.48	30.60	30.80	1,056,956
15 May 26	30.85000 -0.36	32.33	30.69	31.70	685,646
14 May 26	31.21000 -0.13	31.75	30.85	31.55	580,337
13 May 26	31.34000 -1.14	32.00	30.97	32.00	545,663
12 May 26	32.48000 -1.88	34.85	32.20	34.78	631,457
11 May 26	34.36000 -3.14	37.26	33.98	36.99	592,662
08 May 26	37.50000 -0.31	38.07	35.97	37.29	512,342
07 May 26	37.81000 +2.49	38.17	36.06	36.06	796,463
06 May 26	35.32000 -1.43	36.38	34.50	36.32	738,147
05 May 26	36.75000 -0.84	37.74	36.47	37.48	547,510
04 May 26	37.59000 +0.05	39.19	37.04	37.54	490,488
01 May 26	37.54000 +0.37	39.72	37.01	37.90	571,823
30 Apr 26	37.17000 -1.87	39.59	36.31	39.57	863,959
29 Apr 26	39.04000 +1.53	40.15	36.79	38.00	953,493
28 Apr 26	37.51000 +0.32	38.47	36.96	36.96	634,502
27 Apr 26	37.19000 -0.30	37.74	36.48	37.49	588,115
24 Apr 26	37.49000 +1.30	37.58	35.85	36.19	476,032
23 Apr 26	36.19000 -3.06	39.31	35.35	39.31	570,509
22 Apr 26	39.25000 +0.63	40.04	37.98	38.83	567,085
21 Apr 26	38.62000 -0.46	40.00	38.40	39.20	455,782
20 Apr 26	39.08000 +0.32	39.60	38.50	38.63	494,287
17 Apr 26	38.76000 +0.25	39.59	38.48	39.48	388,084
16 Apr 26	38.51000 +0.55	39.05	37.87	38.63	442,829
15 Apr 26	37.96000 +2.08	38.66	36.00	36.36	629,930
14 Apr 26	35.88000 -0.28	37.08	35.56	36.46	467,894
13 Apr 26	36.16000 +1.89	36.22	33.95	34.30	787,698
10 Apr 26	34.27000 -1.89	36.15	34.07	35.98	582,591
09 Apr 26	36.16000 -1.13	36.88	35.60	36.79	598,618
08 Apr 26	37.29000 -1.44	40.60	37.02	39.71	548,795
07 Apr 26	38.73000 -0.14	39.87	38.10	38.72	455,766
06 Apr 26	38.87000 +0.84	38.94	37.26	37.83	609,321
02 Apr 26	38.03000 +0.48	38.18	36.10	37.29	608,995
01 Apr 26	37.55000 -1.06	39.00	37.33	38.85	498,492
31 Mar 26	38.61000 +0.73	39.12	37.75	38.33	636,359
30 Mar 26	37.88000 +0.18	38.60	37.63	37.90	602,461
27 Mar 26	37.70000 -1.64	38.94	37.43	38.91	621,944
26 Mar 26	39.34000 -0.01	40.04	38.90	39.08	827,669
25 Mar 26	39.35500 -1.48	41.69	38.77	41.59	734,897
24 Mar 26	40.83000 -2.69	42.97	40.17	42.96	687,097
23 Mar 26	43.52000 -0.62	45.30	42.81	45.00	551,028
20 Mar 26	44.14000 -0.15	44.40	43.27	44.10	912,970
19 Mar 26	44.29000 +0.21	45.42	43.78	44.06	502,384
18 Mar 26	44.08000 +0.14	44.60	43.33	43.64	479,560
17 Mar 26	43.94000 +0.44	44.96	43.50	43.50	344,166
16 Mar 26	43.50000 -0.53	44.55	43.15	44.35	410,620
13 Mar 26	44.03000 -0.63	45.72	43.30	44.79	323,300
12 Mar 26	44.66000 -0.35	46.04	44.47	44.70	445,346
11 Mar 26	45.01000 -0.35	46.26	44.73	45.39	645,961
10 Mar 26	45.36000 -1.80	46.95	44.54	46.95	442,735
09 Mar 26	47.16000 -1.00	47.96	46.22	47.70	476,989
06 Mar 26	48.16000 -1.14	49.32	47.57	49.19	515,495
05 Mar 26	49.30000 -0.47	50.57	49.05	49.17	464,328
04 Mar 26	49.76500 -0.58	50.59	49.09	50.20	352,257
03 Mar 26	50.35000 +1.39	50.76	47.95	48.46	523,876
02 Mar 26	48.96000 +0.42	49.71	47.78	47.78	710,179
27 Feb 26	48.54000 -0.29	48.89	47.39	47.88	566,628
26 Feb 26	48.83000 +0.99	49.49	47.71	48.08	578,457
25 Feb 26	47.84000 +0.63	48.01	46.48	47.21	415,599
24 Feb 26	47.21000 +0.94	48.28	46.03	46.14	551,517
23 Feb 26	46.27000 -2.86	48.68	45.95	48.66	545,291
20 Feb 26	49.13000 -0.19	50.18	48.50	49.08	885,166
19 Feb 26	49.32000 -0.19	49.75	48.00	49.20	510,375
18 Feb 26	49.51000 +2.17	50.32	46.68	47.36	794,419
17 Feb 26	47.34000 -1.74	49.91	46.77	48.89	634,443
13 Feb 26	49.08000 +1.37	50.28	48.09	48.09	512,409
12 Feb 26	47.71000 -2.66	50.37	47.33	49.81	611,580
11 Feb 26	50.37000 +2.69	50.43	46.34	47.19	853,677
10 Feb 26	47.68000 -0.57	53.25	45.71	51.50	1,152,815
09 Feb 26	48.25000 +0.77	48.72	46.03	47.02	808,761
06 Feb 26	47.48000 +1.19	48.00	45.81	46.91	551,620
05 Feb 26	46.29000 -1.56	48.75	46.02	48.15	466,948
04 Feb 26	47.85000 -0.70	49.65	46.71	48.05	555,014
03 Feb 26	48.55000 -3.81	52.16	47.89	51.90	652,327
02 Feb 26	52.36000 -1.34	55.53	52.00	53.94	731,003
30 Jan 26	53.70000 +0.39	54.27	52.39	53.30	350,011
29 Jan 26	53.31000 -1.56	54.63	52.21	54.63	359,182
28 Jan 26	54.87000 +0.14	55.74	54.68	54.68	246,586
27 Jan 26	54.73000 -2.09	56.56	53.74	56.55	318,391
26 Jan 26	56.82000 +0.48	57.59	56.18	56.18	235,687
23 Jan 26	56.34000 +0.34	56.87	55.60	55.73	326,261
22 Jan 26	56.00000 +0.79	57.05	55.06	55.45	369,490
21 Jan 26	55.21000 +1.33	55.42	53.66	54.20	409,496
20 Jan 26	53.88000 -1.60	55.38	53.80	54.61	294,540
16 Jan 26	55.48000 -1.45	57.20	54.83	56.79	387,329
15 Jan 26	56.93000 -2.45	59.87	56.79	59.39	336,088
14 Jan 26	59.38000 -1.40	61.10	59.15	60.53	250,190
13 Jan 26	60.78000 -1.13	63.00	60.40	62.14	214,569
12 Jan 26	61.91000 -0.30	62.87	61.57	61.78	262,325
09 Jan 26	62.21000 +0.37	62.49	60.76	61.77	216,390
08 Jan 26	61.84000 +0.18	62.50	61.13	61.60	337,756
07 Jan 26	61.66000 +1.35	61.75	60.34	60.64	320,776
06 Jan 26	60.31000 -0.75	61.31	59.83	60.66	331,738
05 Jan 26	61.06000 +1.54	61.83	58.30	59.48	364,167
02 Jan 26	59.52000 -3.80	63.54	59.34	63.21	377,302
31 Dec 25	63.32000 -0.20	63.63	62.71	63.63	205,907
30 Dec 25	63.52000 -0.78	64.46	63.36	64.07	180,174
29 Dec 25	64.30000 +0.09	64.64	63.81	64.00	232,053
26 Dec 25	64.21000 +0.85	64.31	63.09	63.31	170,339
24 Dec 25	63.36000 -0.05	63.94	63.23	63.35	148,924
23 Dec 25	63.41000 -0.06	63.60	62.57	63.23	204,034
22 Dec 25	63.47000 -0.16	64.35	62.72	63.25	265,748
19 Dec 25	63.63000 -0.39	64.40	63.45	63.76	828,120
18 Dec 25	64.02000 +0.52	64.48	63.06	63.79	282,582
17 Dec 25	63.50000 +0.63	64.84	62.54	62.77	273,681
16 Dec 25	62.87000 +1.13	62.93	60.20	61.82	320,494
15 Dec 25	61.74000 -1.16	62.90	60.99	62.90	344,449
12 Dec 25	62.90000 +0.53	63.59	61.50	62.63	288,151
11 Dec 25	62.37000 +0.04	63.38	62.01	62.33	323,917
10 Dec 25	62.33000 +0.97	62.60	60.62	61.16	416,253
09 Dec 25	61.36000 +0.27	62.30	60.74	61.18	358,448
08 Dec 25	61.09000 -2.60	64.00	60.81	63.54	466,168
05 Dec 25	63.69000 +0.72	64.79	62.73	62.97	311,701
04 Dec 25	62.97000 +1.28	63.30	61.58	61.69	365,607
03 Dec 25	61.69000 +1.36	62.29	59.87	60.06	438,132
02 Dec 25	60.33000 +2.94	60.87	58.74	59.16	430,470
01 Dec 25	57.39000 +1.01	57.72	55.88	56.27	337,697
28 Nov 25	56.38000 -0.48	57.39	56.10	56.94	217,309
26 Nov 25	56.86000 +0.45	57.08	55.83	56.17	275,934
25 Nov 25	56.41000 +1.53	56.62	54.84	54.97	304,446
24 Nov 25	54.88000 -1.61	56.53	54.56	56.28	450,852
21 Nov 25	56.49000 +0.33	57.52	55.83	56.77	420,391
20 Nov 25	56.16000 -1.13	58.00	56.09	57.97	291,536
19 Nov 25	57.29000 -0.53	57.63	56.76	57.50	287,131
18 Nov 25	57.82000 +0.04	58.49	56.69	57.71	389,296
17 Nov 25	57.78000 -3.50	61.38	57.75	60.94	280,842
14 Nov 25	61.28000 +1.00	61.45	59.49	60.22	324,267
13 Nov 25	60.28000 +0.68	61.41	59.05	59.54	374,843
12 Nov 25	59.60000 +0.82	60.17	58.06	58.68	582,848
11 Nov 25	58.78000 +0.03	59.59	58.02	58.75	311,440
10 Nov 25	58.75000 +1.39	59.13	57.42	57.72	262,252
07 Nov 25	57.36000 +0.36	57.57	56.22	56.95	395,341
06 Nov 25	57.00000 -2.58	59.71	56.84	59.71	874,493
05 Nov 25	59.58000 -2.48	63.35	58.75	62.18	496,120
04 Nov 25	62.06000 -1.82	63.81	61.90	63.81	296,974
03 Nov 25	63.88000 -0.16	64.28	62.67	64.25	404,870
31 Oct 25	64.04000 -1.88	65.53	62.69	65.29	389,210
30 Oct 25	65.92000 -2.03	68.50	65.82	67.51	442,888
29 Oct 25	67.95000 +3.80	70.71	66.25	67.34	573,035
28 Oct 25	64.15000 -0.31	64.69	63.78	64.50	278,143
27 Oct 25	64.46000 -0.72	65.46	64.28	65.25	156,771
24 Oct 25	65.18000 +0.47	65.62	64.32	64.98	167,493
23 Oct 25	64.71000 +0.23	64.71	63.79	64.31	139,072
22 Oct 25	64.48000 -0.76	66.11	64.39	65.19	235,552
21 Oct 25	65.24000 +0.88	65.62	64.12	64.27	134,224
20 Oct 25	64.36000 +1.32	64.54	63.17	63.24	169,891
17 Oct 25	63.04000 +0.60	63.65	62.19	62.44	194,676
16 Oct 25	62.44000 -1.00	64.00	62.04	63.23	211,012
15 Oct 25	63.44000 -0.37	65.03	62.95	63.99	221,329
14 Oct 25	63.81000 +0.19	64.10	62.67	63.13	259,850
13 Oct 25	63.62000 +0.23	64.53	62.60	63.50	239,517
10 Oct 25	63.39000 +0.74	64.15	62.32	62.95	264,879
09 Oct 25	62.65000 -0.40	62.89	61.94	62.89	395,721
08 Oct 25	63.05000 +0.30	63.10	61.31	62.50	198,017
07 Oct 25	62.75000 -0.48	64.47	62.50	63.42	214,918
06 Oct 25	63.23000 +0.19	63.34	61.99	63.34	221,735
03 Oct 25	63.04000 -0.07	63.69	62.87	63.18	202,489
02 Oct 25	63.11000 -1.45	64.76	62.98	64.36	187,372
01 Oct 25	64.56000 +0.25	64.89	63.69	64.04	349,601
30 Sep 25	64.31000 +1.12	64.43	63.03	63.19	336,772
29 Sep 25	63.19000 -0.98	64.44	62.37	64.37	367,723
26 Sep 25	64.17000 +0.65	64.17	63.37	63.48	425,855
25 Sep 25	63.52000 -1.38	65.14	63.44	64.80	255,921
24 Sep 25	64.90000 -1.12	67.10	64.89	66.16	230,548
23 Sep 25	66.02000 -0.70	67.24	65.75	66.80	428,043
22 Sep 25	66.72000 +0.21	67.16	65.95	66.25	436,634
19 Sep 25	66.51000 -1.80	69.05	65.96	68.01	1,071,994
18 Sep 25	68.31000 -0.82	69.73	67.82	69.36	439,605
17 Sep 25	69.13000 +0.91	70.03	68.47	68.47	579,271
16 Sep 25	68.22000 -1.41	69.85	68.06	69.66	235,533
15 Sep 25	69.63000 +0.03	70.13	69.45	69.88	303,791
12 Sep 25	69.60000 -0.57	70.34	69.26	70.25	261,981
11 Sep 25	70.17000 +1.59	70.19	68.44	68.93	423,523
10 Sep 25	68.58000 +0.02	68.76	66.50	68.36	330,184
09 Sep 25	68.56000 +0.69	68.74	67.13	68.00	269,466
08 Sep 25	67.87000 +1.27	67.98	66.03	66.79	299,821
05 Sep 25	66.60000 +0.25	67.71	65.74	66.46	260,626
04 Sep 25	66.35000 -0.21	66.46	65.64	66.24	236,423
03 Sep 25	66.56000 +0.77	66.62	64.90	65.43	252,797
02 Sep 25	65.79000 -0.92	67.79	65.71	65.94	206,368
29 Aug 25	66.71000 +0.55	67.46	66.19	66.35	208,446
28 Aug 25	66.16000 -0.39	67.00	65.72	66.56	197,351
27 Aug 25	66.55000 +1.39	66.75	65.31	65.35	271,130
26 Aug 25	65.16000 -0.06	66.00	64.89	65.06	355,439
25 Aug 25	65.22000 -1.24	66.38	65.07	66.36	163,295
22 Aug 25	66.46000 +1.35	66.92	64.98	65.47	288,766
21 Aug 25	65.11000 +0.55	65.25	64.14	64.30	180,042
20 Aug 25	64.56000 +0.09	64.78	63.77	64.23	236,809
19 Aug 25	64.47000 +0.16	65.42	63.79	64.60	244,953
18 Aug 25	64.31000 +1.03	64.35	62.53	63.35	469,070
15 Aug 25	63.28000 +0.74	63.62	62.74	62.77	330,341
14 Aug 25	62.54000 -0.64	63.17	61.75	62.73	310,981
13 Aug 25	63.18000 +1.80	63.37	61.56	61.61	311,296
12 Aug 25	61.38000 +0.03	61.79	59.86	61.52	423,801
11 Aug 25	61.35000 -2.74	64.31	61.02	63.92	258,598
08 Aug 25	64.09000 +0.22	65.03	63.65	64.06	463,670
07 Aug 25	63.87000 -1.35	66.00	63.04	65.68	411,424
06 Aug 25	65.22000 +2.10	65.50	63.22	63.27	610,677
05 Aug 25	63.12000 -1.66	65.09	62.78	65.09	537,044
04 Aug 25	64.78000 -0.50	65.89	63.76	65.47	432,553
01 Aug 25	65.28000 -2.14	67.46	65.21	67.35	465,430
31 Jul 25	67.42000 -4.19	70.94	67.33	70.55	837,578
30 Jul 25	71.61000 +7.11	74.88	70.22	71.00	721,984
29 Jul 25	64.50000 +0.44	64.82	63.72	64.53	312,315
28 Jul 25	64.06000 -1.34	65.57	63.94	65.34	312,567
25 Jul 25	65.40000 +0.15	65.69	65.06	65.40	168,022
24 Jul 25	65.25000 -0.58	65.89	64.85	65.53	188,498
23 Jul 25	65.83000 +0.80	66.01	64.04	65.04	157,421
22 Jul 25	65.03000 +0.85	65.26	64.35	64.53	205,566
21 Jul 25	64.18000 +0.10	64.68	63.98	64.00	220,121
18 Jul 25	64.08000 +0.12	64.94	63.70	64.49	188,412
17 Jul 25	63.96000 +0.42	64.50	63.32	63.55	230,771
16 Jul 25	63.54000 +0.97	64.22	62.75	62.75	218,147
15 Jul 25	62.57000 -1.23	64.30	62.21	63.77	289,225
14 Jul 25	63.80000 +0.17	64.49	63.36	63.41	276,441
11 Jul 25	63.63000 -2.20	65.36	63.45	65.36	175,498
10 Jul 25	65.83000 -0.33	66.15	65.11	65.81	202,976
09 Jul 25	66.16000 +0.16	66.25	64.93	66.00	151,872
08 Jul 25	66.00000 +0.74	66.98	62.71	65.25	244,023
07 Jul 25	65.26000 -0.49	65.73	64.63	65.32	188,200
03 Jul 25	65.75000 +0.81	65.75	64.96	64.96	155,784
02 Jul 25	64.94000 -0.78	65.92	64.72	65.47	261,471
01 Jul 25	65.72000 +1.51	66.71	63.40	63.86	332,328
30 Jun 25	64.21000 +0.14	64.65	63.47	64.38	199,258
27 Jun 25	64.07000 -0.18	64.42	63.26	64.30	503,416
26 Jun 25	64.25000 +0.23	64.93	63.65	64.39	166,105
25 Jun 25	64.02000 -0.40	65.32	63.88	64.45	284,477
24 Jun 25	64.42000 -0.13	66.66	63.63	64.75	427,565
23 Jun 25	64.55000 +3.05	64.83	61.59	61.59	474,732
20 Jun 25	61.50000 +1.47	61.62	59.94	60.19	710,144
18 Jun 25	60.03000 -0.81	61.34	59.85	60.80	536,294
17 Jun 25	60.84000 -1.30	61.79	60.75	61.58	422,241
16 Jun 25	62.14000 +1.54	62.50	60.42	60.97	304,012
13 Jun 25	60.60000 -0.69	61.24	60.21	60.63	229,799
12 Jun 25	61.29000 -0.65	62.49	61.10	61.96	246,949
11 Jun 25	61.94000 -1.38	63.37	61.71	63.32	219,242
10 Jun 25	63.32000 +0.63	63.53	62.62	62.95	198,179
09 Jun 25	62.69000 -1.13	63.96	62.48	63.90	235,342
06 Jun 25	63.82000 +0.37	64.39	63.40	63.93	173,914
05 Jun 25	63.45000 +0.12	63.58	62.79	63.25	191,592
04 Jun 25	63.33000 -0.63	64.39	63.31	64.28	174,972
03 Jun 25	63.96000 +1.73	64.03	61.78	62.14	196,903
02 Jun 25	62.23000 +0.00	62.41	61.39	61.94	263,969
30 May 25	62.23000 +0.70	62.45	61.17	61.47	433,882
29 May 25	61.53000 +0.11	61.61	60.75	61.46	170,675
28 May 25	61.42000 -0.79	62.44	61.42	62.14	279,151
27 May 25	62.21000 +1.09	62.26	61.40	61.78	227,164
23 May 25	61.11500 -0.56	61.35	60.65	60.85	137,842
22 May 25	61.68000 -0.44	62.40	61.49	62.18	152,473
21 May 25	62.12000 -1.64	63.43	62.07	63.12	224,936
20 May 25	63.76000 -0.09	63.84	62.97	63.61	210,344
19 May 25	63.85000 -0.61	64.36	63.51	63.70	176,024
16 May 25	64.46500 +0.64	64.58	63.52	63.84	252,001
15 May 25	63.82000 +0.66	63.96	62.83	63.20	192,272
14 May 25	63.16000 -0.50	63.35	62.71	63.35	211,675
13 May 25	63.66000 -0.89	64.89	63.60	64.71	229,298
12 May 25	64.55000 +1.17	65.22	63.97	64.66	269,905
09 May 25	63.38000 -0.77	64.66	63.13	64.20	269,339
08 May 25	64.15000 +1.31	64.23	62.83	63.47	242,624
07 May 25	62.84000 +0.63	63.15	62.26	62.58	258,270
06 May 25	62.21000 -0.33	62.99	61.63	62.11	281,405
05 May 25	62.54000 +1.14	63.50	61.23	61.23	515,129
02 May 25	61.40000 +0.31	61.82	60.64	61.42	386,244
01 May 25	61.09000 +0.55	62.04	60.25	60.57	700,572
30 Apr 25	60.54000 -3.52	65.54	60.44	64.93	551,663
29 Apr 25	64.06000 +0.21	64.42	63.54	63.62	293,335
28 Apr 25	63.85000 +0.08	64.76	63.16	63.54	234,436
25 Apr 25	63.77000 +0.34	63.81	62.70	63.11	235,766
24 Apr 25	63.43000 +1.28	63.50	62.07	62.45	229,175
23 Apr 25	62.15000 +0.72	63.20	61.85	61.85	250,317
22 Apr 25	61.43000 +0.68	61.89	60.13	61.26	226,486
21 Apr 25	60.75000 -1.27	61.53	60.19	61.53	234,654
17 Apr 25	62.02000 +0.64	62.15	60.40	61.35	244,876
16 Apr 25	61.38000 -0.17	61.55	60.65	61.49	250,735
15 Apr 25	61.55000 +0.33	62.58	61.31	61.45	267,824
14 Apr 25	61.22000 +0.09	62.13	60.36	62.04	472,612
11 Apr 25	61.13000 +0.93	61.33	59.21	60.28	250,195
10 Apr 25	60.20000 -1.84	61.30	59.04	60.95	409,810
09 Apr 25	62.04000 +3.00	62.21	58.05	58.96	475,744
08 Apr 25	59.04000 -1.56	62.70	58.52	61.05	331,602
07 Apr 25	60.60000 -1.60	62.91	59.70	59.78	396,466
04 Apr 25	62.20000 -1.45	62.77	61.17	62.49	423,854
03 Apr 25	63.65000 -0.17	64.15	61.99	62.49	295,044
02 Apr 25	63.82000 +0.34	63.88	62.14	62.95	338,712
01 Apr 25	63.48000 +1.43	63.63	61.98	62.05	315,795
31 Mar 25	62.05000 -0.06	62.63	61.20	61.90	413,205
28 Mar 25	62.11000 -0.21	62.47	61.39	62.47	262,524
27 Mar 25	62.32000 +0.01	62.79	61.55	62.21	294,020
26 Mar 25	62.31000 +0.18	62.82	61.66	62.14	218,464
25 Mar 25	62.13000 +0.23	62.96	61.74	62.20	465,845
24 Mar 25	61.90000 -1.23	63.99	61.23	63.99	519,224
21 Mar 25	63.13000 -0.80	64.38	62.76	63.14	1,238,589
20 Mar 25	63.93000 -0.70	65.13	63.82	64.26	443,797
19 Mar 25	64.63000 +0.74	64.82	63.98	64.33	465,847
18 Mar 25	63.89000 -0.62	64.98	63.63	64.29	442,047
17 Mar 25	64.51000 +1.06	64.90	63.38	63.40	453,806
14 Mar 25	63.45000 +0.15	64.25	62.99	63.54	422,841
13 Mar 25	63.30000 -1.40	64.84	63.14	64.68	500,581
12 Mar 25	64.70000 -2.33	68.00	64.43	68.00	516,698
11 Mar 25	67.03000 +0.45	69.52	66.45	66.76	512,436
10 Mar 25	66.58000 +0.85	67.45	65.04	65.04	517,665
07 Mar 25	65.73000 +1.08	65.80	64.22	64.51	305,404
06 Mar 25	64.65000 -0.36	65.83	64.19	64.65	400,273
05 Mar 25	65.01000 +0.96	65.08	63.69	64.10	269,490
04 Mar 25	64.05000 -1.26	65.21	63.87	64.85	443,124
03 Mar 25	65.31000 -0.79	66.75	65.24	66.07	448,300
28 Feb 25	66.10000 +0.97	66.32	65.13	65.55	388,540
27 Feb 25	65.13000 -0.77	67.18	64.94	65.75	368,606
26 Feb 25	65.90000 -0.96	67.09	65.76	66.15	300,767
25 Feb 25	66.86000 -2.04	69.07	66.83	68.27	382,982
24 Feb 25	68.90000 +0.66	69.18	67.56	68.34	338,641
21 Feb 25	68.24000 +2.02	68.35	66.24	66.73	320,736
20 Feb 25	66.22000 -2.30	68.65	66.07	68.50	352,014
19 Feb 25	68.52000 -2.44	70.56	68.12	70.25	341,595
18 Feb 25	70.96000 -8.92	75.83	69.70	75.61	427,471
14 Feb 25	79.88000 -0.91	81.39	79.71	81.00	128,899
13 Feb 25	80.79000 +1.71	80.91	77.50	79.70	152,427
12 Feb 25	79.08000 -0.52	79.83	78.13	78.86	133,389
11 Feb 25	79.60000 -0.16	80.11	77.94	79.42	144,965
10 Feb 25	79.76000 +1.70	79.96	78.06	78.18	140,791
07 Feb 25	78.06000 -0.65	79.63	77.91	78.86	107,582
06 Feb 25	78.71000 -0.12	79.07	78.01	79.02	140,210
05 Feb 25	78.83000 +0.06	80.00	78.47	79.09	239,203
04 Feb 25	78.77000 +2.29	78.94	76.48	76.48	165,179
03 Feb 25	76.48000 -0.67	76.66	75.09	75.97	277,003
31 Jan 25	77.15000 +0.31	77.86	76.77	76.77	251,587
30 Jan 25	76.84000 +0.07	78.32	76.73	77.47	84,277
29 Jan 25	76.77000 -0.67	77.35	76.24	77.35	120,796
28 Jan 25	77.44000 -0.65	78.99	77.36	77.84	213,672
27 Jan 25	78.09000 +1.83	78.77	76.00	76.00	138,666
24 Jan 25	76.26000 +0.01	76.43	75.74	75.83	130,877
23 Jan 25	76.25000 -0.98	77.10	76.03	76.79	159,089
22 Jan 25	77.23000 -1.13	78.36	77.07	78.09	325,659
21 Jan 25	78.36000 +0.29	79.25	78.11	78.33	123,062
17 Jan 25	78.07000 +0.67	78.37	77.35	78.37	117,755
16 Jan 25	77.40000 +0.90	77.67	75.97	76.70	143,086
15 Jan 25	76.50000 +1.40	77.05	75.76	76.35	116,605
14 Jan 25	75.10000 +0.23	75.66	74.60	74.73	160,640
13 Jan 25	74.87000 +0.26	75.03	73.78	73.87	122,099
10 Jan 25	74.61000 -0.81	74.93	73.74	74.08	136,758
08 Jan 25	75.42000 +0.24	75.47	74.10	75.11	119,139
07 Jan 25	75.18000 -0.03	75.44	74.40	75.41	170,294
06 Jan 25	75.21000 +0.80	75.29	73.95	74.44	196,080
03 Jan 25	74.41000 +0.69	74.68	73.40	74.16	161,902
02 Jan 25	73.72000 -0.20	74.90	73.02	74.90	126,433
31 Dec 24	73.92000 +0.12	74.27	73.34	74.21	146,270
30 Dec 24	73.80000 -1.13	74.83	73.62	74.57	65,756
27 Dec 24	74.93000 -1.35	76.29	74.58	75.94	99,573
26 Dec 24	76.28000 +0.16	76.57	75.42	75.93	72,732
24 Dec 24	76.12000 +0.41	76.17	75.55	76.00	49,025
23 Dec 24	75.71000 -0.60	76.20	75.06	75.90	160,244
20 Dec 24	76.31000 +0.12	76.94	75.60	75.60	667,881
19 Dec 24	76.19000 +0.59	77.46	75.91	76.42	159,599
18 Dec 24	75.60000 -2.08	78.84	75.04	78.09	267,611
17 Dec 24	77.68000 -0.70	78.18	76.86	78.18	290,195
16 Dec 24	78.38000 -0.08	80.50	78.03	78.57	389,400
13 Dec 24	78.46000 -1.80	79.91	78.31	79.30	145,304
12 Dec 24	80.26000 -0.89	81.63	80.08	80.96	148,097
11 Dec 24	81.15000 +0.92	81.97	80.22	80.66	147,308
10 Dec 24	80.23000 +2.10	80.43	77.12	78.04	154,919
09 Dec 24	78.13000 -1.80	80.50	78.10	80.14	191,615
06 Dec 24	79.93000 -0.87	81.73	79.81	81.53	209,833
05 Dec 24	80.80000 -2.09	83.20	80.71	83.04	189,320
04 Dec 24	82.89000 +0.22	84.04	82.78	83.23	258,997
03 Dec 24	82.67000 -0.56	83.56	81.77	83.01	256,893
02 Dec 24	83.23000 -0.71	84.57	83.09	84.57	167,584
29 Nov 24	83.94000 -0.29	84.83	83.52	84.81	95,978
27 Nov 24	84.23000 -2.18	86.77	84.01	86.77	133,882
26 Nov 24	86.41000 -1.06	87.62	86.07	87.20	225,099
25 Nov 24	87.47000 +0.49	88.95	87.24	87.37	354,879
22 Nov 24	86.98000 +1.61	87.11	85.14	85.23	268,003
21 Nov 24	85.37000 +2.35	86.01	82.49	83.02	261,287
20 Nov 24	83.02000 -0.48	83.40	82.22	83.40	200,388
19 Nov 24	83.50000 +1.16	83.63	81.72	81.72	243,597
18 Nov 24	82.34000 +1.34	82.94	80.14	80.76	270,491
15 Nov 24	81.00000 -3.00	84.29	79.26	84.29	248,718
14 Nov 24	84.00000 -2.60	86.41	83.57	86.41	275,150
13 Nov 24	86.60000 +0.85	87.12	84.60	86.41	300,686
12 Nov 24	85.75000 -0.88	87.08	85.33	86.61	303,490
11 Nov 24	86.63000 +2.65	86.91	84.22	84.34	249,683
08 Nov 24	83.98000 +0.50	85.16	82.92	83.98	221,599
07 Nov 24	83.48000 +0.02	84.10	82.28	83.23	310,338
06 Nov 24	83.46000 +5.69	84.91	82.01	82.14	466,388
05 Nov 24	77.76500 +1.07	78.17	76.05	76.80	218,145
04 Nov 24	76.69000 -1.03	79.27	76.30	77.42	224,035
01 Nov 24	77.72000 +2.21	78.05	74.83	75.65	386,737
31 Oct 24	75.51000 +1.22	76.29	73.11	73.11	282,757
30 Oct 24	74.29000 -13.19	78.01	74.29	75.42	436,102
29 Oct 24	87.48000 +1.27	87.51	85.34	86.09	218,891
28 Oct 24	86.21000 +0.67	87.67	85.96	85.96	184,420
25 Oct 24	85.54000 -0.39	87.08	85.51	86.28	114,160
24 Oct 24	85.93000 -0.13	86.58	85.61	86.06	98,693
23 Oct 24	86.06000 -1.13	87.31	86.00	86.90	131,985
22 Oct 24	87.19000 +1.24	87.26	85.74	86.03	122,046
21 Oct 24	85.95000 +0.06	86.20	85.46	85.68	112,507
18 Oct 24	85.89000 -0.45	86.54	85.87	86.17	114,940
17 Oct 24	86.34000 -0.26	87.00	85.92	86.80	116,851
16 Oct 24	86.60000 +1.38	86.71	85.55	85.80	124,719
15 Oct 24	85.22000 +1.32	85.62	83.39	84.18	120,337
14 Oct 24	83.90000 +0.38	84.02	82.65	83.55	78,679
11 Oct 24	83.52000 +1.05	83.55	82.32	82.32	85,316
10 Oct 24	82.47000 +1.07	82.78	80.60	80.75	161,514
09 Oct 24	81.40000 +0.30	81.93	81.06	81.10	99,441
08 Oct 24	81.10000 +0.23	81.84	80.80	81.08	113,905
07 Oct 24	80.87000 -1.54	82.62	80.71	81.93	160,285
04 Oct 24	82.41000 +0.46	82.88	82.11	82.67	146,934
03 Oct 24	81.95000 -1.44	83.26	81.91	82.96	152,225
02 Oct 24	83.39000 -0.34	84.47	83.37	83.67	106,662
01 Oct 24	83.73000 -0.95	84.81	82.98	84.51	164,361
30 Sep 24	84.68000 +0.58	84.82	83.42	83.42	129,990
27 Sep 24	84.10000 +0.11	85.00	83.48	84.55	144,019
26 Sep 24	83.99000 +0.29	85.58	83.10	84.42	118,553
25 Sep 24	83.70000 -0.37	84.54	83.08	84.20	143,189
24 Sep 24	84.07000 -0.62	85.04	83.75	84.69	137,942
23 Sep 24	84.69000 -0.05	85.38	84.33	85.05	138,746
20 Sep 24	84.74000 -0.95	86.15	84.51	85.87	758,897
19 Sep 24	85.69000 +1.59	85.94	84.43	85.58	136,807
18 Sep 24	84.10000 -0.08	85.62	83.56	83.96	130,635
17 Sep 24	84.18000 -0.27	85.32	83.77	84.97	124,863
16 Sep 24	84.45000 -0.32	85.42	84.26	85.15	140,906
13 Sep 24	84.77000 +2.72	84.80	82.00	82.25	139,693
12 Sep 24	82.05000 +0.70	82.29	80.84	81.79	89,456
11 Sep 24	81.35000 -0.32	81.64	80.41	81.29	137,492
10 Sep 24	81.67000 +0.04	82.11	81.04	81.92	114,999
09 Sep 24	81.63000 +0.16	82.05	81.11	81.22	131,484
06 Sep 24	81.47000 -0.42	82.20	81.09	82.13	127,644
05 Sep 24	81.89000 -0.27	82.91	80.70	82.27	130,836
04 Sep 24	82.16000 +0.30	82.38	81.39	81.52	98,687
03 Sep 24	81.86000 -1.74	83.24	81.66	83.12	216,077
30 Aug 24	83.60000 +0.15	84.51	82.45	83.40	572,952
29 Aug 24	83.45000 +1.53	83.47	82.17	82.43	150,970
28 Aug 24	81.92000 -0.44	82.88	81.66	82.32	143,903
27 Aug 24	82.36000 +0.23	83.20	81.79	81.85	135,168
26 Aug 24	82.13000 +0.36	82.82	81.67	81.98	152,801
23 Aug 24	81.77000 +2.29	81.94	79.96	80.00	278,863
22 Aug 24	79.48000 +0.18	79.94	79.03	79.19	141,600
21 Aug 24	79.30000 +1.86	79.44	77.50	77.98	155,935
20 Aug 24	77.44000 -1.14	78.80	77.32	78.39	96,520
19 Aug 24	78.58000 +0.48	78.91	77.72	77.86	95,730
16 Aug 24	78.10000 +0.47	78.67	77.48	77.51	110,118
15 Aug 24	77.63000 +1.40	78.00	76.94	77.38	105,319
14 Aug 24	76.23000 +0.15	76.69	75.85	76.22	81,951
13 Aug 24	76.08000 +0.60	76.36	75.41	75.98	128,366
12 Aug 24	75.48000 -0.78	76.91	74.83	75.97	123,587
09 Aug 24	76.26000 -0.13	76.52	74.74	76.22	116,151
08 Aug 24	76.39000 -0.06	77.50	75.48	77.02	108,797
07 Aug 24	76.45000 +1.02	78.17	75.30	75.66	692,200
06 Aug 24	75.43000 +0.93	76.32	74.39	74.48	247,601
05 Aug 24	74.50000 -1.82	76.00	73.25	76.00	553,339
02 Aug 24	76.32000 -1.84	77.49	75.38	75.40	301,071
01 Aug 24	78.16000 -1.22	80.00	77.39	79.73	230,898
31 Jul 24	79.38000 -0.98	81.00	77.82	81.00	290,241
30 Jul 24	80.36000 +0.35	80.65	79.78	80.23	277,134
29 Jul 24	80.01000 +0.03	80.47	79.50	79.98	159,783
26 Jul 24	79.98000 +1.14	80.30	79.39	79.52	199,359
25 Jul 24	78.84000 +0.48	79.32	78.04	78.76	222,708
24 Jul 24	78.36000 -0.87	79.56	78.18	79.00	153,648
23 Jul 24	79.23000 +1.13	79.90	77.69	77.72	218,116
22 Jul 24	78.10000 +0.75	78.71	77.61	77.78	244,592
19 Jul 24	77.35000 +0.36	78.00	76.76	77.25	165,997
18 Jul 24	76.99000 -0.48	77.92	76.41	76.91	138,873
17 Jul 24	77.47000 -0.23	77.86	76.79	76.90	249,290
16 Jul 24	77.70000 +0.31	78.20	77.03	78.20	236,141
15 Jul 24	77.39000 +0.00	78.19	76.86	77.99	174,674
12 Jul 24	77.39000 +0.35	78.12	77.25	77.61	131,626
11 Jul 24	77.04000 +2.06	77.83	76.33	76.39	144,695
10 Jul 24	74.98000 +0.48	75.46	74.24	74.63	102,783
09 Jul 24	74.50000 -0.58	75.18	74.41	75.00	148,027
08 Jul 24	75.08000 -0.32	75.85	75.04	75.85	110,895
05 Jul 24	75.40000 -0.56	76.50	74.95	75.50	127,467
03 Jul 24	75.96000 +0.36	76.38	75.78	75.78	46,638
02 Jul 24	75.60000 -0.57	76.39	75.35	76.32	113,266
01 Jul 24	76.17000 +0.00	76.51	74.96	76.15	164,630
28 Jun 24	76.17000 -0.30	76.86	75.97	76.83	337,655
27 Jun 24	76.47000 +1.54	76.96	74.76	75.32	263,299
26 Jun 24	74.93000 -0.33	75.47	74.65	75.21	302,577
25 Jun 24	75.26000 -0.17	75.58	75.12	75.50	333,602
24 Jun 24	75.43000 -0.28	77.20	75.30	75.50	189,066
21 Jun 24	75.71000 -0.01	76.01	75.25	75.84	862,587
20 Jun 24	75.72000 -1.25	76.97	75.21	76.72	170,019
18 Jun 24	76.97000 +0.26	77.43	75.37	76.53	209,745
17 Jun 24	76.71000 +0.51	76.91	75.43	75.94	148,835
14 Jun 24	76.20000 -0.39	76.25	74.71	75.82	257,616
13 Jun 24	76.59000 -0.11	76.90	75.44	76.49	153,489
12 Jun 24	76.70000 -0.05	78.89	76.55	78.34	144,473
11 Jun 24	76.75000 +0.94	76.83	75.20	75.45	341,180
10 Jun 24	75.81000 -2.31	77.39	75.43	77.39	270,925
07 Jun 24	78.12000 -0.62	78.68	77.50	78.32	206,894
06 Jun 24	78.74000 -0.29	79.43	78.53	78.71	95,837
05 Jun 24	79.03000 +0.09	79.74	78.75	79.10	254,058
04 Jun 24	78.94000 +1.43	79.26	76.36	77.31	243,078
03 Jun 24	77.51000 -0.43	78.24	76.97	78.20	160,954
31 May 24	77.94000 +0.94	77.95	75.94	77.01	332,002
30 May 24	77.00000 -0.49	77.82	76.48	77.13	289,315
29 May 24	77.49000 -0.56	78.15	77.13	77.15	210,293
28 May 24	78.05000 -1.27	79.07	77.16	79.07	262,999
24 May 24	79.32000 +0.11	79.59	78.29	79.59	214,471
23 May 24	79.21000 -0.43	79.84	78.32	79.62	190,147
22 May 24	79.64000 -0.28	80.00	79.24	79.72	324,929
21 May 24	79.92000 +0.32	79.97	78.78	79.31	117,255
20 May 24	79.60000 +0.30	79.69	78.63	79.01	140,341
17 May 24	79.30000 +0.78	79.43	78.02	78.44	170,984
16 May 24	78.52000 -0.49	78.78	77.60	78.45	577,819
15 May 24	79.01000 +1.34	79.18	78.06	78.45	206,902
14 May 24	77.67000 +0.35	78.38	77.56	78.02	103,210
13 May 24	77.32000 -0.33	78.25	77.14	77.68	148,044
10 May 24	77.65000 -0.01	78.20	77.30	77.59	96,034
09 May 24	77.66000 +0.40	77.92	76.79	77.40	163,173
08 May 24	77.26000 -1.34	78.36	77.05	78.21	235,743
07 May 24	78.60000 -0.56	79.35	78.01	78.94	262,607
06 May 24	79.16000 +1.13	79.37	78.41	78.41	192,834
03 May 24	78.03000 -0.40	79.17	77.73	79.05	279,865
02 May 24	78.43000 +2.38	78.61	77.17	77.68	190,276
01 May 24	76.05000 -1.87	77.90	75.00	75.32	383,919
30 Apr 24	77.92000 -0.98	78.89	76.76	78.33	343,555
29 Apr 24	78.90000 +0.95	79.01	78.00	78.00	108,250
26 Apr 24	77.95000 -0.33	79.33	77.70	78.62	141,967
25 Apr 24	78.28000 -0.10	78.49	75.57	77.80	162,721
24 Apr 24	78.38000 -0.80	79.18	77.84	78.54	163,716
23 Apr 24	79.18000 +0.55	79.40	77.64	78.41	131,309
22 Apr 24	78.63000 +2.15	78.85	76.30	76.69	183,937
19 Apr 24	76.48000 -0.23	77.19	75.68	76.45	331,206
18 Apr 24	76.71000 -0.81	78.40	76.44	77.84	217,612
17 Apr 24	77.52000 -0.74	78.80	77.20	78.44	196,260
16 Apr 24	78.26000 -0.87	78.84	77.42	78.50	349,856
15 Apr 24	79.13000 +2.41	79.64	78.30	79.04	746,319
12 Apr 24	76.72000 +0.75	77.81	75.56	75.88	351,541
11 Apr 24	75.97000 +3.09	80.00	72.50	73.19	1,030,743
10 Apr 24	72.88000 -2.06	73.69	72.36	73.36	188,658
09 Apr 24	74.94000 +1.52	75.01	73.28	73.42	164,844
08 Apr 24	73.42000 +1.41	73.46	71.93	72.20	125,657
05 Apr 24	72.01000 +1.20	72.58	70.16	70.55	304,977
04 Apr 24	70.81000 -0.86	72.45	70.66	72.42	106,242
03 Apr 24	71.67000 -0.09	73.13	71.08	71.08	177,318
02 Apr 24	71.76000 -3.55	74.60	71.21	74.30	252,297
01 Apr 24	75.31000 +1.17	76.01	73.68	74.00	363,793
28 Mar 24	74.14000 +1.23	74.38	72.84	72.84	238,936
27 Mar 24	72.91000 +2.20	72.99	70.96	71.22	183,649
26 Mar 24	70.71000 +0.21	71.35	70.27	70.89	164,073
25 Mar 24	70.50000 -1.10	71.89	70.26	71.67	163,447
22 Mar 24	71.60000 -0.06	71.88	70.96	71.85	148,128
21 Mar 24	71.66000 +0.07	72.75	71.58	72.04	228,080
20 Mar 24	71.59000 +0.53	71.99	70.68	70.81	217,289
19 Mar 24	71.06000 +0.55	71.60	70.30	70.30	246,788
18 Mar 24	70.51000 -0.43	71.52	70.39	70.76	221,682
15 Mar 24	70.94000 -1.76	72.74	70.72	72.11	590,008
14 Mar 24	72.70000 -1.08	73.87	72.44	73.45	287,944
13 Mar 24	73.78000 -0.68	74.97	73.62	74.20	193,832
12 Mar 24	74.46000 +0.38	75.00	73.29	73.80	160,078
11 Mar 24	74.08000 +0.95	74.13	72.95	73.00	234,938
08 Mar 24	73.13000 -0.52	74.65	72.83	74.00	201,497
07 Mar 24	73.65000 +0.78	74.41	72.56	73.00	284,115
06 Mar 24	72.87000 +1.03	72.90	71.38	72.00	219,597
05 Mar 24	71.84000 -0.64	72.34	71.18	72.00	336,813
04 Mar 24	72.48000 +2.12	72.80	70.81	71.55	474,836
01 Mar 24	70.36500 +1.18	70.76	68.47	68.88	342,318
29 Feb 24	69.18000 +1.83	69.39	67.58	67.97	1,041,095
28 Feb 24	67.35000 -0.07	68.03	66.47	66.88	777,541
27 Feb 24	67.42000 -1.47	69.08	66.66	68.80	470,823
26 Feb 24	68.89000 +0.28	69.74	67.74	68.34	180,349
23 Feb 24	68.61000 +0.93	69.47	67.64	67.71	183,009
22 Feb 24	67.68000 -0.05	68.03	67.00	67.68	222,958
21 Feb 24	67.73000 -1.26	68.58	67.23	68.15	205,764
20 Feb 24	68.99000 -0.15	69.99	67.05	67.75	403,739
16 Feb 24	69.14000 -3.14	71.27	68.75	71.26	708,454
15 Feb 24	72.28000 +0.67	72.48	70.44	71.41	263,510
14 Feb 24	71.61000 +1.23	72.92	70.15	71.02	323,697
13 Feb 24	70.38000 -12.27	73.93	69.88	72.50	853,973
12 Feb 24	82.65000 +0.60	82.95	80.82	81.33	310,481
09 Feb 24	82.05000 +1.38	82.15	80.67	80.67	157,823
08 Feb 24	80.67000 +0.76	80.96	80.15	80.15	120,364
07 Feb 24	79.91000 -0.18	80.67	79.73	80.55	100,381
06 Feb 24	80.09000 +0.87	80.97	78.94	79.54	129,734
05 Feb 24	79.22000 -1.12	80.18	78.95	79.73	116,137
02 Feb 24	80.34000 -1.93	81.85	79.68	81.74	157,251
01 Feb 24	82.27000 +1.35	82.74	80.81	81.38	182,907
31 Jan 24	80.92000 -2.71	83.67	80.84	83.67	142,063
30 Jan 24	83.63000 -0.52	84.14	83.58	83.68	73,850
29 Jan 24	84.15000 +0.60	84.21	83.25	83.51	73,483
26 Jan 24	83.55000 -0.49	84.89	83.40	84.48	83,953
25 Jan 24	84.04000 +0.81	84.74	83.54	84.32	113,085
24 Jan 24	83.23000 -1.02	84.77	82.81	84.70	162,564
23 Jan 24	84.25000 +1.69	85.38	83.23	85.00	262,588
22 Jan 24	82.56000 +0.75	83.04	82.14	82.56	135,913
19 Jan 24	81.81000 +0.31	82.15	80.71	81.98	153,083
18 Jan 24	81.50000 +0.62	81.50	80.13	81.29	128,345
17 Jan 24	80.88000 +0.10	81.70	79.80	79.80	222,795
16 Jan 24	80.78000 -1.51	81.90	80.66	81.57	126,243
12 Jan 24	82.29000 -0.27	83.68	81.30	83.68	176,453
11 Jan 24	82.56000 -0.20	83.57	82.18	82.70	296,461
10 Jan 24	82.76000 +1.48	83.22	81.25	81.25	183,107
09 Jan 24	81.28000 -1.31	82.07	81.12	81.62	147,555
08 Jan 24	82.59000 +0.86	83.26	82.01	82.01	253,105
05 Jan 24	81.73000 -1.72	83.66	80.02	82.82	227,904
04 Jan 24	83.45000 -0.46	84.65	83.34	84.16	190,292
03 Jan 24	83.91000 -1.66	85.57	83.86	85.33	218,791
02 Jan 24	85.57000 -1.13	86.36	84.78	85.91	245,106
29 Dec 23	86.70000 -0.88	88.23	86.65	87.68	155,701
28 Dec 23	87.58000 -0.17	87.68	86.99	87.23	98,888
27 Dec 23	87.75000 +0.19	88.34	87.21	87.50	89,811
26 Dec 23	87.56000 +0.70	87.99	86.75	87.02	68,947
22 Dec 23	86.86000 +0.33	87.71	83.33	86.49	105,893
21 Dec 23	86.53000 +0.09	87.53	85.47	86.86	152,757
20 Dec 23	86.44000 -1.07	88.56	86.43	87.67	190,709
19 Dec 23	87.51000 +0.80	88.04	87.12	87.12	163,571
18 Dec 23	86.71000 +0.17	87.17	86.01	86.71	200,422
15 Dec 23	86.54000 -0.38	87.64	85.84	87.33	638,214
14 Dec 23	86.92000 +0.58	87.99	85.13	87.39	294,251
13 Dec 23	86.34000 -0.30	87.42	85.09	86.49	216,392
12 Dec 23	86.64000 +0.15	87.97	86.14	86.59	246,446
11 Dec 23	86.49000 +0.63	86.71	85.18	85.90	208,361
08 Dec 23	85.86000 +1.74	86.43	82.92	83.38	215,417
07 Dec 23	84.12000 +1.56	84.45	82.17	82.61	297,041
06 Dec 23	82.56500 -0.49	84.18	82.12	83.40	254,520
05 Dec 23	83.06000 +2.57	83.78	79.85	80.11	421,752
04 Dec 23	80.49000 +3.02	80.64	77.33	77.33	310,323
01 Dec 23	77.47000 +2.23	77.61	75.08	75.24	212,631
30 Nov 23	75.24000 -0.22	76.49	74.63	75.26	269,185
29 Nov 23	75.46000 +0.02	76.71	75.20	76.03	99,183
28 Nov 23	75.44000 -0.13	75.65	73.91	75.21	115,707
27 Nov 23	75.57000 -0.06	76.05	74.59	75.23	84,082
24 Nov 23	75.63000 +0.10	75.91	75.10	75.12	56,886
22 Nov 23	75.53000 +1.01	75.97	74.72	75.00	104,528
21 Nov 23	74.52000 -0.02	74.99	73.81	74.32	97,837
20 Nov 23	74.54000 +0.46	74.70	73.81	74.13	83,349
17 Nov 23	74.08000 +1.36	74.32	73.00	73.20	462,356
16 Nov 23	72.72000 -0.66	73.83	72.47	73.26	95,800
15 Nov 23	73.38000 -0.62	74.91	72.90	73.70	229,398
14 Nov 23	74.00000 +1.87	74.28	73.40	73.98	230,973
13 Nov 23	72.13000 -0.50	72.79	72.05	72.63	133,509
10 Nov 23	72.63000 +0.08	73.13	72.20	72.48	247,033
09 Nov 23	72.55000 -0.55	73.69	72.33	73.27	95,542
08 Nov 23	73.10000 +0.24	73.39	72.52	73.04	118,592
07 Nov 23	72.86000 -0.53	74.02	71.43	73.42	163,855
06 Nov 23	73.39000 +0.26	74.00	72.29	73.13	200,474
03 Nov 23	73.13000 +1.64	74.35	71.35	72.24	404,721
02 Nov 23	71.49000 +0.55	72.31	70.33	71.84	327,348
01 Nov 23	70.94000 +5.54	72.57	69.46	69.81	375,711
31 Oct 23	65.40000 +0.04	66.26	64.74	65.30	223,531
30 Oct 23	65.36000 +0.06	66.07	64.32	65.79	160,340
27 Oct 23	65.30000 -0.99	66.16	65.01	66.08	120,822
26 Oct 23	66.29000 -0.22	67.23	66.16	66.63	98,832
25 Oct 23	66.51000 -1.49	67.93	66.33	67.60	104,946
24 Oct 23	68.00000 +0.03	68.80	67.25	68.10	79,376
23 Oct 23	67.97000 -0.74	68.74	67.97	68.24	78,906
20 Oct 23	68.71000 -0.22	69.17	67.82	69.13	120,705
19 Oct 23	68.93000 -0.29	70.16	68.51	69.10	126,541
18 Oct 23	69.22000 -1.56	70.19	69.09	70.19	85,706
17 Oct 23	70.78000 +0.20	71.37	70.28	70.28	163,870
16 Oct 23	70.58000 +1.42	71.13	69.11	69.76	90,141
13 Oct 23	69.16000 +0.00	69.37	68.50	69.04	131,697
12 Oct 23	69.16000 -0.77	70.98	67.98	70.13	95,706
11 Oct 23	69.93000 -0.18	70.57	69.35	70.01	152,689
10 Oct 23	70.11000 +0.45	70.88	69.46	69.80	140,924
09 Oct 23	69.66000 -0.26	70.22	68.92	69.36	100,330
06 Oct 23	69.92000 +0.74	70.59	68.66	68.79	134,068
05 Oct 23	69.18000 -0.42	70.06	68.28	69.29	184,168
04 Oct 23	69.60000 +1.12	69.92	68.15	68.15	83,547
03 Oct 23	68.48000 -0.99	69.42	68.19	69.36	103,597
02 Oct 23	69.47000 -0.85	70.26	69.00	70.26	81,223
29 Sep 23	70.32000 -0.21	71.87	70.02	71.00	158,793
28 Sep 23	70.53000 -0.21	71.72	70.24	70.72	165,065
27 Sep 23	70.74000 -0.28	72.38	70.70	71.36	151,893
26 Sep 23	71.02000 -1.24	72.01	70.81	71.78	129,342
25 Sep 23	72.26000 +0.14	72.87	71.69	71.74	66,302
22 Sep 23	72.12000 -0.04	72.81	71.82	72.09	101,371
21 Sep 23	72.16000 -0.89	73.14	71.78	72.45	123,912
20 Sep 23	73.05000 -0.12	74.16	72.94	73.49	94,708
19 Sep 23	73.17000 -0.48	73.55	72.82	73.55	110,505
18 Sep 23	73.65000 +0.82	74.36	73.03	73.03	139,910
15 Sep 23	72.83000 -0.90	73.79	72.50	73.66	838,127
14 Sep 23	73.73000 +0.87	74.10	72.42	73.11	141,104
13 Sep 23	72.86000 -0.42	73.24	72.10	73.20	127,418
12 Sep 23	73.28000 +0.28	73.36	71.93	72.54	148,828
11 Sep 23	73.00000 +0.26	73.43	72.62	73.14	116,687
08 Sep 23	72.74000 +0.11	73.26	72.42	72.69	74,053
07 Sep 23	72.63000 -0.45	73.16	72.23	72.48	108,492
06 Sep 23	73.08000 -1.94	75.32	72.72	75.13	103,467
05 Sep 23	75.02000 -1.11	75.88	74.15	75.63	139,214
01 Sep 23	76.13000 +0.02	76.89	75.86	76.28	104,808
31 Aug 23	76.11000 +1.12	76.68	74.50	74.89	301,763
30 Aug 23	74.99000 +0.38	75.29	74.42	74.42	95,050
29 Aug 23	74.61000 +0.92	74.79	73.40	73.46	99,840
28 Aug 23	73.69000 +1.09	74.21	72.86	72.86	142,120
25 Aug 23	72.60000 +1.57	73.54	70.88	70.89	210,390
24 Aug 23	71.03000 -1.87	72.84	70.97	72.84	94,708
23 Aug 23	72.90000 +0.09	73.51	72.02	72.81	150,432
22 Aug 23	72.81000 +0.07	73.32	72.33	72.85	86,531
21 Aug 23	72.74000 +0.98	73.27	71.59	71.74	149,006
18 Aug 23	71.76000 -0.19	72.52	71.15	71.37	166,355
17 Aug 23	71.95000 -2.22	74.29	71.57	74.29	168,726
16 Aug 23	74.17000 +0.29	74.25	73.19	73.84	140,084
15 Aug 23	73.88000 -0.81	74.70	73.34	74.46	110,470
14 Aug 23	74.69000 +1.67	74.82	71.54	72.84	93,600
11 Aug 23	73.02000 +0.41	73.54	71.96	72.00	152,655
10 Aug 23	72.61000 -0.42	73.87	72.44	73.26	184,562
09 Aug 23	73.03000 -0.03	73.39	72.13	72.87	123,522
08 Aug 23	73.06000 -0.89	73.50	72.31	72.94	148,100
07 Aug 23	73.95000 +0.40	74.27	73.20	74.04	114,862
04 Aug 23	73.55000 -0.48	74.25	72.88	74.25	179,139
03 Aug 23	74.03000 -0.25	74.59	72.40	74.05	170,468
02 Aug 23	74.28000 -0.79	74.50	69.70	72.76	257,848
01 Aug 23	75.07000 -0.38	75.56	74.39	75.02	138,727
31 Jul 23	75.45000 +1.26	75.49	74.13	74.13	89,519
28 Jul 23	74.19000 +0.03	75.23	73.64	74.80	118,897
27 Jul 23	74.16000 -0.84	76.67	73.78	75.67	95,722
26 Jul 23	75.00000 -0.14	75.63	74.22	74.90	101,839
25 Jul 23	75.14000 +1.17	75.21	73.29	73.87	105,257
24 Jul 23	73.97000 -0.51	74.59	73.64	74.48	75,808
21 Jul 23	74.48000 -1.38	76.64	74.06	76.29	150,982
20 Jul 23	75.86000 -2.61	78.71	75.76	78.53	193,178
19 Jul 23	78.47000 +0.68	78.67	77.54	77.87	229,585
18 Jul 23	77.79000 +0.17	77.85	76.90	77.45	97,006
17 Jul 23	77.62000 +1.06	78.04	76.37	76.80	165,119
14 Jul 23	76.56000 +0.73	76.56	73.79	75.58	175,064
13 Jul 23	75.83000 +1.41	75.95	74.68	74.68	130,556
12 Jul 23	74.42000 +0.47	74.92	73.91	74.77	109,795
11 Jul 23	73.95000 +0.18	74.13	73.08	73.73	130,397
10 Jul 23	73.77000 +0.78	74.32	72.59	72.72	191,526
07 Jul 23	72.99000 +1.76	73.49	70.98	70.98	202,651
06 Jul 23	71.23000 -0.05	71.29	69.72	70.65	164,370
05 Jul 23	71.28000 +0.00	71.43	70.27	70.66	152,321
03 Jul 23	71.28000 +0.10	71.34	70.70	70.75	49,636
30 Jun 23	71.18000 +1.01	71.60	70.52	70.72	226,714
29 Jun 23	70.17000 +1.44	70.20	68.84	68.96	184,171
28 Jun 23	68.73000 +0.17	68.94	68.27	68.41	99,197
27 Jun 23	68.56000 +0.03	69.06	68.22	68.62	122,709
26 Jun 23	68.53000 -0.77	69.96	68.47	69.12	172,472
23 Jun 23	69.30000 -0.91	70.13	68.78	69.62	658,936
22 Jun 23	70.21000 +0.03	70.56	69.34	70.02	137,020
21 Jun 23	70.18000 -0.94	71.46	70.09	70.92	167,033
20 Jun 23	71.12000 -1.31	72.18	70.99	72.04	224,628
16 Jun 23	72.43000 -0.30	73.93	72.16	72.84	520,032
15 Jun 23	72.73000 -0.18	72.94	72.06	72.62	193,503
14 Jun 23	72.91000 -1.04	74.07	72.54	73.80	169,893
13 Jun 23	73.95000 +0.47	74.23	73.53	73.61	147,743
12 Jun 23	73.48000 +0.57	73.62	72.44	72.87	173,475
09 Jun 23	72.91000 -0.12	73.55	72.58	73.30	131,512
08 Jun 23	73.03000 -0.48	73.54	72.38	73.54	131,668
07 Jun 23	73.51000 -0.21	75.05	73.00	73.86	275,830
06 Jun 23	73.72000 -0.34	74.07	73.24	73.69	312,571
05 Jun 23	74.06000 +0.02	75.50	73.88	75.00	244,543
02 Jun 23	74.04000 +1.55	74.34	72.46	72.70	239,726
01 Jun 23	72.49000 -0.87	73.05	71.97	73.04	140,131
31 May 23	73.36000 +1.03	73.70	71.56	72.09	582,878
30 May 23	72.33000 -0.55	73.60	71.95	73.00	108,799
26 May 23	72.88000 +0.40	73.67	71.72	72.40	179,536
25 May 23	72.48000 +0.49	72.94	71.71	72.01	170,811
24 May 23	71.99000 -0.07	72.33	71.50	71.67	165,919
23 May 23	72.06000 -0.83	73.21	71.98	72.46	207,636
22 May 23	72.89000 +1.01	73.01	71.50	71.88	310,065
19 May 23	71.88000 -0.64	73.04	71.73	73.04	236,795
18 May 23	72.52000 +0.12	73.39	71.97	72.24	203,905
17 May 23	72.40000 +1.26	72.62	71.14	71.14	284,220
16 May 23	71.14000 +0.29	71.45	70.03	70.45	168,470
15 May 23	70.85000 +0.48	71.25	70.19	70.43	238,909
12 May 23	70.37000 +0.58	70.38	69.40	69.86	296,528
11 May 23	69.79000 -0.32	70.09	69.08	69.95	149,228
10 May 23	70.11000 +0.42	70.73	69.22	70.25	238,275
09 May 23	69.69000 -0.45	70.09	69.53	69.65	135,330
08 May 23	70.14000 +0.14	70.31	69.56	69.80	171,185
05 May 23	70.00000 -0.10	71.37	69.95	70.02	282,717
04 May 23	70.10000 +2.77	70.69	68.01	68.69	413,038
03 May 23	67.33000 -0.18	69.64	67.08	69.00	428,363
02 May 23	67.51000 -1.19	68.48	66.93	68.48	378,476
01 May 23	68.70000 -0.66	69.45	68.51	68.93	255,415
28 Apr 23	69.35500 +0.53	69.43	67.73	68.49	178,305
27 Apr 23	68.83000 +0.80	69.00	67.43	68.24	156,379
26 Apr 23	68.03000 +1.64	68.18	66.25	66.37	226,459
25 Apr 23	66.39000 -0.60	66.61	65.91	66.53	98,159
24 Apr 23	66.99000 +0.19	67.09	66.35	66.58	86,059
21 Apr 23	66.80000 +0.31	67.24	66.35	66.54	103,131
20 Apr 23	66.49000 -0.09	66.60	66.04	66.36	88,932
19 Apr 23	66.58000 -0.42	66.86	66.48	66.82	74,460
18 Apr 23	67.00000 -0.08	67.33	66.04	67.17	150,935
17 Apr 23	67.08000 -0.94	67.91	67.03	67.91	134,370
14 Apr 23	68.02000 -1.01	69.28	67.29	69.11	119,180
13 Apr 23	69.02500 +1.92	69.08	67.17	67.26	162,364
12 Apr 23	67.11000 -0.35	67.87	66.96	67.78	107,356
11 Apr 23	67.46000 -0.61	68.51	66.71	67.91	263,839
10 Apr 23	68.07000 +0.18	68.34	67.14	67.72	201,961
06 Apr 23	67.89000 +0.39	67.93	66.58	67.55	249,826
05 Apr 23	67.50000 -1.57	69.07	67.36	69.07	264,906
04 Apr 23	69.07000 -0.54	69.58	68.52	69.40	273,573
03 Apr 23	69.61000 +0.31	69.76	68.68	68.80	342,031
31 Mar 23	69.30000 +1.22	69.57	68.04	68.15	387,342
30 Mar 23	68.08000 +0.80	68.60	67.03	67.30	279,618
29 Mar 23	67.28000 +2.40	67.37	65.50	65.50	505,422
28 Mar 23	64.88000 +0.95	65.35	63.11	63.56	440,092
27 Mar 23	63.93000 +6.10	66.75	63.82	65.21	1,024,120
24 Mar 23	57.83000 +0.77	57.90	56.41	56.66	138,689
23 Mar 23	57.06000 +0.80	57.45	56.05	56.41	167,683
22 Mar 23	56.26000 -1.99	58.40	56.21	58.08	258,007
21 Mar 23	58.25000 +0.42	58.53	57.14	58.17	210,627
20 Mar 23	57.83000 +0.69	58.52	57.03	57.37	185,858
17 Mar 23	57.14000 -0.76	58.19	56.68	57.87	492,761
16 Mar 23	57.90000 +2.72	58.27	54.03	54.86	296,186
15 Mar 23	55.18000 -0.54	55.52	54.39	54.89	225,727
14 Mar 23	55.72000 +2.30	55.92	54.30	54.30	222,338
13 Mar 23	53.42000 -1.80	54.80	53.39	54.66	372,859
10 Mar 23	55.22000 -0.75	56.15	54.95	55.69	541,083
09 Mar 23	55.97000 -0.05	56.74	55.78	56.01	291,951
08 Mar 23	56.02000 +0.16	56.19	55.79	55.95	145,174
07 Mar 23	55.86000 -0.27	56.60	55.59	56.22	185,580
06 Mar 23	56.13000 -0.47	56.87	55.66	56.43	155,002
03 Mar 23	56.60000 +0.48	56.95	56.18	56.18	158,251
02 Mar 23	56.12000 +0.19	56.69	55.58	55.74	205,183
01 Mar 23	55.93000 +0.24	56.29	55.62	55.65	360,502
28 Feb 23	55.69000 -1.32	56.96	55.38	56.35	542,902
27 Feb 23	57.01000 -0.14	57.72	56.69	57.42	172,500
24 Feb 23	57.15000 -0.87	57.98	57.10	57.28	226,146
23 Feb 23	58.02000 +0.23	58.64	57.58	58.04	163,634
22 Feb 23	57.79000 -0.28	58.86	57.06	58.24	209,705
21 Feb 23	58.07000 -0.54	58.25	56.81	57.95	208,627
17 Feb 23	58.61000 +0.68	58.91	57.76	57.99	265,482
16 Feb 23	57.93000 -2.03	58.91	57.64	58.84	238,060
15 Feb 23	59.96000 +1.89	60.28	57.64	57.95	263,538
14 Feb 23	58.07000 -3.29	60.00	56.86	59.99	624,833
13 Feb 23	61.36000 +0.24	62.25	60.88	61.12	210,495
10 Feb 23	61.12000 -0.52	61.74	61.01	61.22	118,778
09 Feb 23	61.64000 +0.10	62.60	61.38	61.96	113,102
08 Feb 23	61.54000 -1.16	62.43	61.13	62.40	99,153
07 Feb 23	62.70000 +0.79	63.00	61.16	61.87	159,215
06 Feb 23	61.91000 -0.89	62.70	61.70	62.35	137,436
03 Feb 23	62.80000 -0.51	63.99	61.09	62.60	234,766
02 Feb 23	63.31000 -0.33	64.83	63.16	63.89	239,709
01 Feb 23	63.64000 +1.43	64.16	61.65	62.06	252,110
31 Jan 23	62.21000 +1.15	62.41	60.96	61.32	198,120
30 Jan 23	61.06000 -0.72	62.27	60.94	61.30	154,792
27 Jan 23	61.78000 -0.59	62.92	61.77	62.08	122,178
26 Jan 23	62.37000 +0.19	63.25	61.62	62.80	147,648
25 Jan 23	62.18000 -1.34	63.25	62.01	63.25	206,660
24 Jan 23	63.52000 +0.59	63.93	62.57	62.73	108,265
23 Jan 23	62.93000 +1.92	62.98	60.98	61.05	112,915
20 Jan 23	61.01000 +0.51	61.18	60.09	60.75	315,819
19 Jan 23	60.50000 -0.25	61.40	59.90	60.35	156,282
18 Jan 23	60.75000 -0.44	61.72	60.51	61.20	191,429
17 Jan 23	61.19000 -0.24	61.69	60.87	61.48	143,636
13 Jan 23	61.43000 -0.37	62.10	61.35	61.47	133,892
12 Jan 23	61.80000 +0.41	61.96	61.07	61.63	204,261
11 Jan 23	61.39000 -0.18	61.94	61.11	61.76	103,086
10 Jan 23	61.57000 +0.46	61.85	60.73	60.86	195,169
09 Jan 23	61.11000 -0.50	63.08	61.06	61.80	354,219
06 Jan 23	61.61000 +2.13	61.63	59.31	60.02	178,160
05 Jan 23	59.48000 -0.97	60.00	59.05	59.95	127,401
04 Jan 23	60.45000 +0.58	61.03	59.90	60.00	177,879
03 Jan 23	59.87000 +1.01	60.53	59.10	59.37	173,909
30 Dec 22	58.86000 -0.74	59.63	58.70	59.03	103,858
29 Dec 22	59.60000 +1.35	59.69	58.02	58.42	168,701
28 Dec 22	58.25000 -0.11	58.91	58.25	58.31	153,306
27 Dec 22	58.36000 +0.08	58.50	57.47	58.20	115,872
23 Dec 22	58.28000 +0.08	58.28	57.34	58.17	113,818
22 Dec 22	58.20000 -0.20	58.60	57.31	58.12	154,883
21 Dec 22	58.40000 +0.98	58.88	57.14	57.68	212,163
20 Dec 22	57.42000 +0.87	58.00	56.63	56.63	186,023
19 Dec 22	56.55000 -1.31	58.26	56.42	57.81	232,898
16 Dec 22	57.86000 +0.03	58.05	57.08	57.24	615,604
15 Dec 22	57.83000 -0.77	58.28	56.80	58.00	280,958
14 Dec 22	58.60000 +0.70	59.19	57.70	57.70	365,881
13 Dec 22	57.90000 +0.22	59.95	57.81	59.54	260,611
12 Dec 22	57.68000 +1.12	57.74	56.48	56.48	194,344
09 Dec 22	56.56000 -0.71	57.78	56.56	57.18	133,173
08 Dec 22	57.27000 +0.84	58.42	56.75	56.77	149,862
07 Dec 22	56.43000 -1.26	57.98	55.93	57.88	203,908
06 Dec 22	57.69000 -1.17	59.26	57.53	58.74	140,541
05 Dec 22	58.86000 -1.29	60.20	58.04	59.59	186,973
02 Dec 22	60.15000 -0.10	60.84	58.91	59.49	156,485
01 Dec 22	60.25000 +0.98	61.18	57.72	59.60	157,468
30 Nov 22	59.27000 +0.88	59.29	57.33	58.02	282,216
29 Nov 22	58.39000 +0.24	58.52	57.72	58.12	119,821
28 Nov 22	58.15000 -0.48	58.95	57.97	58.20	154,093
25 Nov 22	58.63000 +0.69	58.99	55.16	57.94	82,531
23 Nov 22	57.94000 +0.58	58.35	56.74	57.18	126,358
22 Nov 22	57.36000 +0.65	58.25	55.07	56.96	226,597
21 Nov 22	56.71000 -0.67	57.39	56.57	57.32	160,711
18 Nov 22	57.38000 -0.12	58.55	56.92	58.55	164,556
17 Nov 22	57.50000 -0.11	58.31	56.34	57.03	150,697
16 Nov 22	57.61000 -1.60	58.93	57.61	58.86	182,048
15 Nov 22	59.21000 +0.73	60.65	56.48	59.38	261,760
14 Nov 22	58.48000 -0.95	59.38	57.89	58.68	200,105
11 Nov 22	59.43000 -0.03	60.41	58.23	59.50	255,448
10 Nov 22	59.46000 +2.97	59.97	58.18	58.18	372,472
09 Nov 22	56.49000 -0.16	57.37	55.33	56.18	221,737
08 Nov 22	56.65000 +3.93	58.91	53.02	58.91	296,992
14 Oct 22	52.72000 -0.38	53.62	52.64	53.20	337,733
13 Oct 22	53.10000 +1.86	53.79	49.84	50.11	383,705
12 Oct 22	51.24000 -0.62	52.32	50.93	51.85	262,585
11 Oct 22	51.86000 +0.05	52.41	50.55	51.81	531,203
10 Oct 22	51.81000 -0.04	52.30	51.04	51.94	504,315
07 Oct 22	51.85000 -0.39	51.95	51.38	51.75	495,674
06 Oct 22	52.24000 +0.15	52.83	51.85	51.85	477,665
05 Oct 22	52.09000 -1.04	53.17	51.95	52.36	526,758
04 Oct 22	53.13000 +8.12	53.17	49.17	49.25	1,694,376
03 Oct 22	45.01000 +0.95	45.32	44.08	44.47	244,518
30 Sep 22	44.06000 -1.01	45.51	44.01	45.11	356,765
29 Sep 22	45.07000 +0.24	45.12	43.54	44.13	390,161
28 Sep 22	44.83000 +0.36	45.19	44.16	44.50	438,799
27 Sep 22	44.47000 -0.32	45.47	44.24	45.06	357,895
26 Sep 22	44.79000 -0.78	46.50	44.74	45.53	331,765
23 Sep 22	45.57000 +0.28	45.62	43.84	44.77	638,036
22 Sep 22	45.29000 +0.86	45.71	43.93	44.00	473,489
21 Sep 22	44.43000 -0.43	45.98	44.28	44.90	494,531
20 Sep 22	44.86000 -0.89	45.55	44.44	45.55	528,304
19 Sep 22	45.75000 -0.84	47.07	45.33	46.45	569,808
16 Sep 22	46.59000 -0.48	46.80	44.99	46.66	3,498,539
15 Sep 22	47.07000 -0.83	47.72	46.46	47.56	1,012,080
14 Sep 22	47.90000 +0.22	48.06	46.56	47.86	962,451
13 Sep 22	47.68000 -3.65	49.99	47.63	49.60	1,378,717
12 Sep 22	51.33000 +0.47	52.75	50.27	51.30	487,754
09 Sep 22	50.86000 +0.77	51.39	50.47	50.54	388,324
08 Sep 22	50.09000 -0.86	50.40	49.36	50.31	575,976
07 Sep 22	50.95000 +0.80	51.22	49.99	50.24	290,177
06 Sep 22	50.15000 -1.08	52.13	49.91	51.17	365,103
02 Sep 22	51.23000 -0.49	52.32	50.68	52.32	450,661
01 Sep 22	51.72000 -0.58	52.00	50.83	51.67	335,843
31 Aug 22	52.30000 -0.69	53.66	52.14	53.44	419,402
30 Aug 22	52.99000 -0.93	54.12	52.75	54.12	246,121
29 Aug 22	53.92000 -0.56	54.92	53.18	53.90	298,807
26 Aug 22	54.48000 -1.90	56.88	54.34	56.84	384,065
25 Aug 22	56.38000 +1.09	56.59	54.62	55.27	311,647
24 Aug 22	55.29000 +0.24	55.65	54.82	55.03	154,146
23 Aug 22	55.05000 -0.78	56.57	54.65	56.10	312,983
22 Aug 22	55.83000 -0.56	56.63	55.32	55.60	372,668
19 Aug 22	56.39000 -1.03	57.37	55.79	57.17	292,179
18 Aug 22	57.42000 +1.24	57.43	55.62	56.17	145,781
17 Aug 22	56.18000 -1.62	57.34	55.98	57.10	363,259
16 Aug 22	57.80000 +0.01	58.09	57.23	57.79	231,291
15 Aug 22	57.79000 +0.32	57.99	56.76	57.10	277,596
12 Aug 22	57.47000 +0.27	57.63	56.45	57.35	211,060
11 Aug 22	57.20000 -0.23	58.15	56.93	57.84	180,995
10 Aug 22	57.43000 +1.31	58.18	56.92	57.06	189,861
09 Aug 22	56.12000 -0.98	57.42	55.85	57.04	188,130
08 Aug 22	57.10000 +1.07	58.15	55.20	56.23	210,525
05 Aug 22	56.03000 -0.61	57.35	55.06	55.84	200,291
04 Aug 22	56.64000 -0.92	59.46	55.57	58.01	330,943
03 Aug 22	57.56000 -3.75	60.98	57.55	60.98	343,819
02 Aug 22	61.31000 -0.13	61.68	59.58	60.92	163,832
01 Aug 22	61.44000 +0.12	61.78	59.63	60.52	216,150
29 Jul 22	61.32000 +0.48	61.58	60.60	60.95	160,517
28 Jul 22	60.84000 +0.81	60.87	59.02	60.28	200,206
27 Jul 22	60.03000 +2.38	60.45	58.31	58.32	182,867
26 Jul 22	57.65000 +0.55	57.82	55.78	56.81	255,164
25 Jul 22	57.10000 -0.53	58.10	56.15	57.70	256,949
22 Jul 22	57.63000 -1.57	59.58	56.88	58.96	403,577
21 Jul 22	59.20000 +0.65	59.33	57.27	58.08	290,780
20 Jul 22	58.55000 +1.35	58.89	56.73	57.24	294,422
19 Jul 22	57.20000 +1.89	57.35	55.88	55.96	263,066
18 Jul 22	55.31000 -0.62	57.34	55.15	56.28	166,168
15 Jul 22	55.93000 +0.93	56.14	55.33	55.95	170,345
14 Jul 22	55.00000 -0.55	55.08	53.96	54.76	249,796
13 Jul 22	55.55000 -0.10	56.39	54.56	54.76	156,694
12 Jul 22	55.65000 -1.64	57.86	55.15	57.40	190,908
11 Jul 22	57.29000 -1.53	59.16	56.94	58.53	283,754
08 Jul 22	58.82000 -0.07	59.03	58.15	58.65	206,799
07 Jul 22	58.89000 +1.25	59.25	57.23	57.53	269,676
06 Jul 22	57.64000 -0.66	58.75	57.01	58.51	203,328
05 Jul 22	58.30000 +0.82	58.47	55.78	56.36	335,266
01 Jul 22	57.48000 -0.59	58.28	56.83	57.95	288,610
30 Jun 22	58.07000 -0.28	58.57	56.02	57.26	305,817
29 Jun 22	58.35000 +0.18	58.73	57.69	58.40	196,454
28 Jun 22	58.17000 -2.39	61.81	58.10	60.87	407,131
27 Jun 22	60.56000 +0.68	60.78	58.78	59.96	272,641
24 Jun 22	59.88000 +2.26	60.07	58.06	58.06	876,994
23 Jun 22	57.62000 +2.00	57.94	55.65	56.05	248,922
22 Jun 22	55.62000 -0.04	56.12	54.97	54.97	264,451
21 Jun 22	55.66000 +0.59	56.86	55.33	56.06	314,772
17 Jun 22	55.07000 +1.62	55.19	53.28	53.72	2,483,357
16 Jun 22	53.45000 -3.30	55.16	52.83	55.16	965,754
15 Jun 22	56.75000 +0.68	58.24	55.35	56.54	470,299
14 Jun 22	56.07000 +0.44	57.22	55.43	56.10	600,121
13 Jun 22	55.63000 -4.37	59.58	55.48	58.80	944,966
10 Jun 22	60.00000 -0.13	60.56	58.77	59.21	462,826
09 Jun 22	60.13000 -1.36	61.91	59.61	60.93	363,632
08 Jun 22	61.49000 -2.87	63.67	61.24	63.57	278,607
07 Jun 22	64.36000 +1.84	64.63	61.89	61.89	330,364
06 Jun 22	62.52000 -2.16	65.00	61.80	64.97	540,392
03 Jun 22	64.68000 -0.65	65.38	63.87	64.69	358,068
02 Jun 22	65.33000 +1.57	65.40	62.45	63.76	230,541
01 Jun 22	63.76000 +0.11	64.83	62.50	63.95	255,091
31 May 22	63.65000 +0.23	64.32	61.66	62.71	480,055
27 May 22	63.42000 +0.40	64.52	63.21	63.43	198,466
26 May 22	63.02000 +0.88	63.27	60.18	61.49	281,789
25 May 22	62.14000 +0.92	62.52	58.55	60.69	285,961
24 May 22	61.22000 -0.22	61.39	59.53	60.29	309,705
23 May 22	61.44000 -1.46	62.80	59.34	62.80	407,469
20 May 22	62.90000 +2.87	63.81	60.21	60.71	606,062
19 May 22	60.03000 +2.34	60.73	57.13	57.27	541,640
18 May 22	57.69000 -0.90	59.56	56.05	57.67	593,090
17 May 22	58.59000 +1.53	58.77	56.96	58.00	454,541
16 May 22	57.06000 +2.73	57.34	53.66	53.75	585,631
13 May 22	54.33000 +3.24	54.92	51.94	51.94	293,025
12 May 22	51.09000 +0.58	52.05	49.43	49.83	641,402
11 May 22	50.51000 +1.24	50.53	48.52	48.95	773,844
10 May 22	49.27000 -3.66	53.95	48.98	53.94	432,347
09 May 22	52.93000 -0.43	53.74	52.24	52.62	267,111
06 May 22	53.36000 +0.40	54.53	51.07	52.50	283,409
05 May 22	52.96000 -3.74	56.35	52.22	55.61	254,339
04 May 22	56.70000 -0.54	57.75	53.03	57.03	407,752
03 May 22	57.24000 -1.65	59.20	56.77	58.47	449,292
02 May 22	58.89000 +0.88	59.51	57.13	57.96	290,095
29 Apr 22	58.01000 +0.09	58.58	56.90	57.34	358,272
28 Apr 22	57.92000 +2.74	57.96	54.55	55.79	255,617
27 Apr 22	55.18000 +0.07	56.46	54.49	54.91	284,055
26 Apr 22	55.11000 -1.13	55.72	54.33	55.67	340,199
25 Apr 22	56.24000 +1.79	56.27	54.30	54.38	237,610
22 Apr 22	54.45000 -1.96	56.76	54.20	56.37	198,123
21 Apr 22	56.41000 -1.36	59.00	56.14	58.47	222,121
20 Apr 22	57.77000 -0.83	59.97	57.59	59.30	205,697
19 Apr 22	58.60000 +1.88	58.93	56.74	56.89	243,351
18 Apr 22	56.72000 -0.19	57.18	55.51	56.52	308,832
14 Apr 22	56.91000 -0.74	57.85	56.42	57.85	212,368
13 Apr 22	57.65000 +1.31	57.97	56.23	56.23	153,799
12 Apr 22	56.34000 -0.26	58.19	56.15	57.36	184,097
11 Apr 22	56.60000 -0.72	57.75	56.10	56.70	147,839
08 Apr 22	57.32000 -1.05	58.78	57.16	58.06	159,430
07 Apr 22	58.37000 -0.55	59.73	57.94	58.56	183,860
06 Apr 22	58.92000 -1.10	59.88	58.36	59.49	201,610
05 Apr 22	60.02000 -1.31	61.68	59.83	61.12	191,918
04 Apr 22	61.33000 +0.91	61.72	60.26	60.26	151,594
01 Apr 22	60.42000 +0.55	60.88	59.30	60.18	283,877
31 Mar 22	59.87000 -0.47	61.03	59.83	60.48	225,970
30 Mar 22	60.34000 -1.34	61.94	59.92	61.23	212,747
29 Mar 22	61.68000 +2.49	62.22	60.28	60.28	363,196
28 Mar 22	59.19000 +0.37	59.81	58.33	58.87	198,561
25 Mar 22	58.82000 -1.15	60.17	57.31	60.10	248,471
24 Mar 22	59.97000 +0.33	60.29	58.47	59.88	232,462
23 Mar 22	59.64000 -2.50	61.31	59.36	61.31	261,914
22 Mar 22	62.14000 +2.18	62.40	59.46	60.02	369,188
21 Mar 22	59.96000 -1.28	60.95	59.18	59.97	438,637
18 Mar 22	61.24000 -1.14	62.88	61.13	62.17	2,767,583
17 Mar 22	62.38000 -0.27	62.64	60.70	62.07	517,645
16 Mar 22	62.65000 +1.22	63.65	60.57	61.68	581,987
15 Mar 22	61.43000 +0.26	62.16	60.11	61.14	447,395
14 Mar 22	61.17000 +1.63	63.84	59.26	59.26	590,069
11 Mar 22	59.54000 -0.58	60.85	59.25	60.80	260,475
10 Mar 22	60.12000 +0.28	60.38	57.91	58.38	267,287
09 Mar 22	59.84000 +2.90	60.03	57.78	58.09	274,972
08 Mar 22	56.94000 -1.27	59.05	56.71	58.18	359,721
07 Mar 22	58.21000 -1.20	60.50	58.10	59.64	455,934
04 Mar 22	59.41000 -0.73	60.69	58.38	60.00	403,345
03 Mar 22	60.14000 -1.22	61.92	59.00	61.92	364,016
02 Mar 22	61.36000 +0.49	61.89	60.34	60.94	470,917
01 Mar 22	60.87000 -1.62	62.96	60.45	61.67	403,311
28 Feb 22	62.49000 +0.47	63.40	61.36	61.36	365,995
25 Feb 22	62.02000 -0.43	63.33	60.47	62.19	315,528
24 Feb 22	62.45000 +4.12	62.52	56.71	56.71	453,260
23 Feb 22	58.33000 -3.36	60.33	53.81	56.75	542,774
22 Feb 22	61.69000 -0.66	62.72	60.81	61.73	257,419
18 Feb 22	62.35000 -1.69	64.85	62.22	63.98	313,662
17 Feb 22	64.04000 -3.50	66.58	64.03	66.51	185,039
16 Feb 22	67.54000 -0.55	67.93	66.14	67.42	143,852
15 Feb 22	68.09000 +1.89	68.34	65.99	67.40	231,019
14 Feb 22	66.20000 -0.13	67.53	65.53	66.15	173,499
11 Feb 22	66.33000 -1.75	69.51	65.96	68.40	280,616
10 Feb 22	68.08000 -2.59	70.50	67.51	68.81	220,243
09 Feb 22	70.67000 +3.12	70.98	68.24	68.24	321,161
08 Feb 22	67.55000 +1.89	67.65	65.18	65.38	213,873
07 Feb 22	65.66000 +1.24	66.42	64.40	64.40	227,492
04 Feb 22	64.42000 +0.55	65.24	62.93	63.34	173,443
03 Feb 22	63.87000 -2.59	66.20	63.67	65.25	219,199
02 Feb 22	66.46000 -1.33	69.09	66.13	68.20	202,252
01 Feb 22	67.79000 -0.35	68.77	66.61	68.42	327,795
31 Jan 22	68.14000 +0.41	68.82	66.80	67.33	395,738
28 Jan 22	67.73000 +1.71	67.75	64.71	66.40	266,701
27 Jan 22	66.02000 +1.35	67.76	65.35	65.45	674,393
26 Jan 22	64.67000 -2.41	69.75	64.21	68.36	440,426
25 Jan 22	67.08000 -3.95	71.57	66.97	69.76	537,849
24 Jan 22	71.03000 +2.78	71.18	66.79	67.35	369,973
21 Jan 22	68.25000 -1.23	70.64	68.25	68.76	275,868
20 Jan 22	69.48000 -4.27	77.90	69.12	77.90	393,898
19 Jan 22	73.75000 +1.69	74.14	71.71	72.05	635,080
18 Jan 22	72.06000 +0.04	72.23	70.05	71.01	738,196
14 Jan 22	72.02000 -0.36	72.74	69.76	72.04	396,423
13 Jan 22	72.38000 -0.46	73.21	71.38	73.21	335,998
12 Jan 22	72.84000 -0.68	74.93	71.72	73.95	194,361
11 Jan 22	73.52000 +1.23	73.65	69.58	71.95	382,562
10 Jan 22	72.29000 +2.90	72.44	66.77	68.69	392,862
07 Jan 22	69.39000 -1.66	73.86	68.54	70.53	259,606
06 Jan 22	71.05000 -0.89	72.85	70.98	71.00	262,639
05 Jan 22	71.94000 -6.14	78.55	71.88	77.41	585,448
04 Jan 22	78.08000 -1.31	83.97	74.96	79.29	813,650
03 Jan 22	79.39000 +0.41	80.50	78.71	79.23	138,008
31 Dec 21	78.98000 -1.10	80.61	78.73	79.96	193,772
30 Dec 21	80.08000 -0.93	81.67	79.92	80.91	119,824
29 Dec 21	81.01000 -0.36	82.10	80.24	81.66	96,203
28 Dec 21	81.37000 -1.36	82.97	80.53	82.51	97,360
27 Dec 21	82.73000 +1.09	83.22	81.43	81.60	126,336
23 Dec 21	81.64000 +0.54	81.92	81.10	81.31	92,978
22 Dec 21	81.10000 +1.27	81.31	79.76	79.89	130,020
21 Dec 21	79.83000 +2.82	79.85	76.92	77.86	172,382
20 Dec 21	77.01000 -1.75	77.78	73.95	77.64	241,163
17 Dec 21	78.76000 +0.41	81.36	77.88	78.42	961,947
16 Dec 21	78.35000 -1.93	81.71	77.94	80.49	288,661
15 Dec 21	80.28000 +2.75	80.82	76.60	76.78	386,909
14 Dec 21	77.53000 -0.72	78.86	76.48	77.61	371,826
13 Dec 21	78.25000 -0.20	79.49	76.77	78.02	276,539
10 Dec 21	78.45000 +0.12	79.39	77.79	78.74	163,348
09 Dec 21	78.33000 -0.19	80.03	76.38	77.97	264,427
08 Dec 21	78.52000 +1.19	78.63	76.33	77.26	147,038
07 Dec 21	77.33000 +2.57	77.87	75.31	75.84	157,893
06 Dec 21	74.76000 +3.24	75.03	71.13	72.28	208,134
03 Dec 21	71.52000 -1.80	73.87	69.88	73.53	266,204
02 Dec 21	73.32000 +1.58	73.46	71.22	71.81	182,128
01 Dec 21	71.74000 -3.72	81.51	71.63	76.58	240,400
30 Nov 21	75.46000 -0.94	77.09	74.00	76.22	254,613
29 Nov 21	76.40000 -1.11	78.62	76.19	78.62	253,480
26 Nov 21	77.51000 -2.59	80.17	76.74	78.64	157,010
24 Nov 21	80.10000 -0.52	81.18	79.28	79.93	146,259
23 Nov 21	80.62000 -0.92	82.34	79.72	81.18	277,529
22 Nov 21	81.54000 -1.37	83.37	81.00	83.37	289,024
19 Nov 21	82.91000 +1.79	83.29	81.35	81.52	205,908
18 Nov 21	81.12000 +0.95	81.21	79.10	80.16	287,609
17 Nov 21	80.17000 -1.81	81.65	79.80	81.53	329,529
16 Nov 21	81.98000 -0.50	82.86	81.61	82.16	164,846
15 Nov 21	82.48000 -0.79	83.87	82.04	83.56	105,992
12 Nov 21	83.27000 -1.12	85.18	83.08	84.25	121,938
11 Nov 21	84.39000 +0.65	84.79	82.68	84.03	115,362
10 Nov 21	83.74000 -1.66	85.68	82.71	85.06	173,672
09 Nov 21	85.40000 -1.08	86.79	84.14	86.58	162,566
08 Nov 21	86.48000 +2.36	86.96	84.04	84.58	369,771
05 Nov 21	84.12000 +0.55	86.79	83.00	83.98	402,351
04 Nov 21	83.57000 +10.56	84.28	76.38	78.00	554,914
03 Nov 21	73.01000 +0.96	73.63	71.48	72.06	173,772
02 Nov 21	72.05000 +0.11	72.93	70.31	72.31	180,458
01 Nov 21	71.94000 +0.93	72.43	70.29	71.15	251,222
29 Oct 21	71.01000 -0.26	71.58	70.14	71.27	171,586
28 Oct 21	71.27000 +1.66	71.38	68.76	69.30	224,833
27 Oct 21	69.61000 -2.95	72.42	69.34	72.42	142,616
26 Oct 21	72.56000 -0.17	73.19	72.50	72.84	178,820
25 Oct 21	72.73000 -0.87	74.01	72.46	73.79	143,327
22 Oct 21	73.60000 -0.99	74.99	73.20	74.55	129,746
21 Oct 21	74.59000 +1.04	74.71	73.15	73.41	126,934
20 Oct 21	73.55000 -0.85	74.52	73.37	74.27	145,109
19 Oct 21	74.40000 -0.01	75.35	72.90	74.48	78,530
18 Oct 21	74.41000 -0.61	75.12	74.06	74.62	121,200
15 Oct 21	75.02000 +0.36	76.04	74.82	75.59	274,597
14 Oct 21	74.66000 +2.54	74.78	72.69	72.93	211,424
13 Oct 21	72.12000 -0.32	73.21	71.76	72.57	189,640
12 Oct 21	72.44000 -0.41	73.19	72.18	72.74	146,144
11 Oct 21	72.85000 -0.62	74.41	72.61	73.34	104,735
08 Oct 21	73.47000 -1.22	74.98	73.30	74.89	138,949
07 Oct 21	74.69000 +2.00	75.41	72.76	72.76	193,321
06 Oct 21	72.69000 -0.29	73.12	71.90	72.68	149,460
05 Oct 21	72.98000 +0.76	73.42	71.94	72.13	149,185
04 Oct 21	72.22000 -0.50	72.55	71.33	72.43	193,780
01 Oct 21	72.72000 +2.37	73.26	70.63	70.63	214,336
30 Sep 21	70.35000 -1.37	72.57	70.21	72.00	210,308
29 Sep 21	71.72000 +0.15	72.31	70.98	71.62	122,653
28 Sep 21	71.57000 -0.66	72.78	70.95	71.75	234,554
27 Sep 21	72.23000 -0.24	73.35	72.10	72.91	234,070
24 Sep 21	72.47000 -0.27	73.25	71.64	72.83	176,268
23 Sep 21	72.74000 +2.80	72.86	70.17	70.45	249,345
22 Sep 21	69.94000 +1.67	70.17	68.29	68.89	447,094
21 Sep 21	68.27000 +0.14	69.70	68.22	68.90	238,678
20 Sep 21	68.13000 -1.45	69.60	66.83	68.54	398,574
17 Sep 21	69.58000 +1.65	69.90	68.31	68.33	2,436,514
16 Sep 21	67.93000 +0.38	68.40	66.81	67.38	229,535
15 Sep 21	67.55000 -0.25	68.82	67.37	68.04	295,032
14 Sep 21	67.80000 -0.38	68.88	66.78	68.62	270,853
13 Sep 21	68.18000 +1.07	68.51	67.14	67.80	223,273
10 Sep 21	67.11000 -0.22	68.05	66.96	67.71	305,264
09 Sep 21	67.33000 -0.72	68.34	66.85	67.89	284,909
08 Sep 21	68.05000 +0.75	68.12	66.66	67.08	308,009
07 Sep 21	67.30000 -4.06	71.27	67.11	71.08	496,176
03 Sep 21	71.36000 +0.31	71.96	70.00	71.18	141,152
02 Sep 21	71.05000 +0.37	71.40	70.41	70.90	140,035
01 Sep 21	70.68000 +0.99	71.21	69.04	70.14	239,988
31 Aug 21	69.69000 +0.20	70.27	68.00	68.00	220,509
30 Aug 21	69.49000 -0.32	70.31	69.27	70.31	162,318
27 Aug 21	69.81000 +1.69	70.31	67.94	67.94	235,862
26 Aug 21	68.12000 -0.15	69.23	67.82	67.97	147,913
25 Aug 21	68.27000 -0.14	69.03	68.10	68.96	154,796
24 Aug 21	68.41000 +0.95	68.56	67.03	68.14	148,742
23 Aug 21	67.46000 +1.41	67.77	66.06	66.33	166,170
20 Aug 21	66.05000 +0.79	66.71	65.16	65.25	208,624
19 Aug 21	65.26000 +2.11	65.37	61.20	62.56	931,104
18 Aug 21	63.15000 -2.56	65.71	63.10	65.42	397,128
17 Aug 21	65.71000 -1.73	67.38	64.93	67.38	210,238
16 Aug 21	67.44000 -1.10	68.26	67.13	68.26	107,193
13 Aug 21	68.54000 -0.30	68.97	68.06	68.64	101,378
12 Aug 21	68.84000 -1.85	70.74	68.55	70.49	242,996
11 Aug 21	70.69000 +1.18	70.83	69.45	69.86	158,639
10 Aug 21	69.51000 -0.82	70.34	68.58	70.34	121,941
09 Aug 21	70.33000 -2.32	73.19	70.22	72.78	343,097
06 Aug 21	72.65000 +1.51	72.71	70.86	71.38	254,032
05 Aug 21	71.14000 +1.07	71.53	70.01	70.49	173,377
04 Aug 21	70.07000 -0.92	71.54	69.25	71.34	150,049
03 Aug 21	70.99000 +0.20	71.39	69.46	70.93	184,533
02 Aug 21	70.79000 -0.54	72.34	69.20	71.72	185,057
30 Jul 21	71.33000 -0.52	72.82	71.00	71.39	146,307
29 Jul 21	71.85000 +0.23	72.80	71.82	71.82	90,803
28 Jul 21	71.62000 +1.30	72.03	70.50	70.89	106,626
27 Jul 21	70.32000 -2.10	72.01	69.28	72.01	179,537
26 Jul 21	72.42000 +0.73	72.65	71.31	72.07	143,280
23 Jul 21	71.69000 +1.39	72.27	69.74	70.82	147,236
22 Jul 21	70.30000 -1.43	72.31	70.11	71.61	154,770
21 Jul 21	71.73000 +0.71	72.13	70.74	71.52	280,212
20 Jul 21	71.02000 +1.18	71.63	69.89	70.16	324,172
19 Jul 21	69.84000 -0.94	70.84	68.90	69.73	193,345
16 Jul 21	70.78000 -0.32	72.27	70.70	71.78	194,387
15 Jul 21	71.10000 -0.85	72.14	70.40	71.81	137,062
14 Jul 21	71.95000 -0.79	73.09	71.64	73.07	149,833
13 Jul 21	72.74000 -1.34	74.28	72.62	74.08	145,422
12 Jul 21	74.08000 -1.27	76.19	73.26	75.24	206,327
09 Jul 21	75.35000 +0.87	75.64	73.96	74.94	143,116
08 Jul 21	74.48000 -1.47	75.24	73.93	74.81	159,257
07 Jul 21	75.95000 -0.45	77.27	75.58	76.66	111,187
06 Jul 21	76.40000 -0.58	77.60	75.47	77.16	132,502
02 Jul 21	76.98000 -0.07	77.92	76.86	77.28	100,583
01 Jul 21	77.05000 +0.48	77.14	76.35	77.02	179,195
30 Jun 21	76.57000 -1.03	77.51	76.49	77.51	159,534
29 Jun 21	77.60000 -1.19	79.16	77.55	78.29	104,995
28 Jun 21	78.79000 -0.23	79.99	78.38	79.40	207,145
25 Jun 21	79.02000 +0.04	79.57	78.75	79.09	659,741
24 Jun 21	78.98000 +0.85	79.14	78.43	78.69	130,464
23 Jun 21	78.13000 +0.30	78.85	77.42	78.00	226,733
22 Jun 21	77.83000 +0.42	77.92	76.57	77.07	166,506
21 Jun 21	77.41000 +1.55	77.58	75.75	76.21	203,939
18 Jun 21	75.86000 -1.48	77.26	75.10	76.87	932,453
17 Jun 21	77.34000 +0.91	77.69	75.74	76.38	176,227
16 Jun 21	76.43000 +0.81	76.96	75.13	75.70	195,648
15 Jun 21	75.62000 -0.74	76.61	75.41	76.06	191,705
14 Jun 21	76.36000 -0.14	77.02	75.82	76.82	217,531
11 Jun 21	76.50000 +0.87	76.50	75.35	76.00	127,817
10 Jun 21	75.63000 +1.25	75.96	74.14	74.32	165,816
09 Jun 21	74.38000 -0.94	76.63	74.21	75.57	226,569
08 Jun 21	75.32000 +2.72	75.60	72.60	72.60	254,042
07 Jun 21	72.60000 -0.73	74.10	72.31	73.00	263,980
04 Jun 21	73.33000 +1.75	73.33	71.22	73.18	193,866
03 Jun 21	71.58000 -0.10	72.18	70.73	71.46	210,310
02 Jun 21	71.68000 +1.02	71.73	70.44	70.69	325,681
01 Jun 21	70.66000 -0.03	70.94	70.29	70.59	199,909
28 May 21	70.69000 +0.25	71.15	70.00	70.70	176,954
27 May 21	70.44000 -0.09	71.40	69.85	70.60	297,788
26 May 21	70.53000 +0.94	70.63	68.97	70.05	145,569
25 May 21	69.59000 -0.66	70.64	69.08	70.26	237,041
24 May 21	70.25000 -0.16	70.85	69.50	70.41	145,430
21 May 21	70.41000 +0.36	70.86	69.43	70.65	327,772
20 May 21	70.05000 +0.85	70.31	68.53	69.00	379,560
19 May 21	69.20000 -0.57	69.20	68.00	68.51	466,609
18 May 21	69.77000 +0.10	70.91	67.89	69.89	591,066
17 May 21	69.67000 +0.35	69.68	67.42	68.62	327,821
14 May 21	69.32000 +0.82	69.88	68.71	68.85	254,557
13 May 21	68.50000 +0.52	68.93	66.38	67.70	374,519
12 May 21	67.98000 +0.50	68.63	65.92	66.55	607,089
11 May 21	67.48000 +1.37	67.48	64.61	64.61	306,581
10 May 21	66.11000 -0.92	67.12	65.91	66.64	219,955
07 May 21	67.03000 -0.08	68.14	66.53	67.20	175,381
06 May 21	67.11000 +1.13	67.20	64.35	65.50	268,028
05 May 21	65.98000 -1.08	67.29	65.70	66.50	362,383
04 May 21	67.06000 -1.66	68.99	65.03	67.07	556,208
03 May 21	68.72000 -2.40	71.03	68.49	70.79	436,103
30 Apr 21	71.12000 +0.24	71.23	69.67	70.18	350,462
29 Apr 21	70.88000 -3.80	75.00	69.36	75.00	470,047
28 Apr 21	74.68000 +2.64	75.09	71.49	72.10	462,354
27 Apr 21	72.04000 -0.50	73.25	71.72	73.02	270,869
26 Apr 21	72.54000 +1.70	73.26	71.16	71.16	352,048
23 Apr 21	70.84000 +0.42	71.69	70.13	70.67	230,324
22 Apr 21	70.42000 -0.07	71.54	69.89	70.53	345,765
21 Apr 21	70.49000 +1.18	70.76	68.63	69.09	244,009
20 Apr 21	69.31000 -1.39	71.37	68.96	70.32	221,024
19 Apr 21	70.70000 -1.05	71.82	70.05	71.69	197,069
16 Apr 21	71.75000 +1.18	71.97	70.44	71.12	172,660
15 Apr 21	70.57000 -0.04	71.79	67.91	70.96	150,631
14 Apr 21	70.61000 +0.05	72.20	70.47	70.93	162,389
13 Apr 21	70.56000 -0.99	73.08	69.70	71.23	300,185
12 Apr 21	71.55000 -0.42	72.64	71.20	71.93	260,796
09 Apr 21	71.97000 -0.25	72.37	71.00	71.72	150,761
08 Apr 21	72.22500 +1.67	72.28	70.35	71.25	239,323
07 Apr 21	70.56000 -1.46	72.43	70.41	71.98	166,838
06 Apr 21	72.02000 -0.07	72.54	71.60	71.81	171,760
05 Apr 21	72.09000 +0.86	72.23	70.79	72.15	152,018
01 Apr 21	71.23000 +0.15	72.37	70.65	71.35	245,196
31 Mar 21	71.08000 +0.89	71.79	69.58	69.58	278,604
30 Mar 21	70.19000 +0.05	70.45	68.72	69.78	271,726
29 Mar 21	70.14000 -3.11	74.35	70.13	73.14	280,559
26 Mar 21	73.25000 +3.02	73.27	69.52	70.78	261,335
25 Mar 21	70.23000 +1.34	70.49	67.26	68.05	435,961
24 Mar 21	68.89000 -1.51	71.29	68.69	70.92	284,163
23 Mar 21	70.40000 -1.63	72.44	70.00	71.52	291,461
22 Mar 21	72.03000 +1.16	72.32	69.92	71.32	440,286
19 Mar 21	70.87000 +2.21	71.66	66.78	68.17	1,126,790
18 Mar 21	68.66000 -3.88	72.74	68.37	72.18	372,428
17 Mar 21	72.54000 +0.78	72.83	71.01	72.18	284,671
16 Mar 21	71.76000 -2.10	74.16	70.02	73.88	188,333
15 Mar 21	73.86000 +0.04	74.23	73.12	73.77	318,814
12 Mar 21	73.82000 -0.04	74.34	72.85	73.44	302,147
11 Mar 21	73.86000 +1.55	74.14	72.44	73.00	245,746
10 Mar 21	72.31000 +2.27	72.78	70.42	70.73	378,989
09 Mar 21	70.04000 -0.41	72.81	69.92	72.81	363,253
08 Mar 21	70.45000 +1.17	70.91	68.83	69.47	230,809
05 Mar 21	69.28000 +1.19	69.37	66.35	68.90	401,041
04 Mar 21	68.09000 -2.06	70.48	67.74	70.14	377,934
03 Mar 21	70.15000 -0.38	71.93	69.37	70.97	291,669
02 Mar 21	70.53000 +0.11	70.67	68.86	70.01	358,177
01 Mar 21	70.42000 +1.60	70.73	69.44	70.00	305,995
26 Feb 21	68.82000 -0.98	70.15	68.00	69.54	289,833
25 Feb 21	69.80000 -2.11	72.70	69.75	72.12	241,737
24 Feb 21	71.91000 +0.10	72.27	70.20	71.38	265,323
23 Feb 21	71.81000 -0.39	72.12	69.50	69.50	396,472
22 Feb 21	72.20000 -0.29	72.52	70.57	71.83	254,122
19 Feb 21	72.49000 -0.53	73.50	71.88	72.68	191,738
18 Feb 21	73.02000 +0.68	73.67	70.87	71.25	346,996
17 Feb 21	72.34000 -0.57	72.73	70.20	70.56	482,051
16 Feb 21	72.91000 -3.63	77.72	72.48	77.42	437,081
12 Feb 21	76.54000 -2.45	79.71	75.54	79.19	366,861
11 Feb 21	78.99000 +0.65	80.00	77.74	78.11	556,452
10 Feb 21	78.34000 +1.14	79.77	77.66	79.07	614,835
09 Feb 21	77.20000 +4.83	77.29	70.56	71.71	749,087
08 Feb 21	72.37000 +1.75	72.47	70.36	71.05	479,468
05 Feb 21	70.62000 +1.99	70.63	69.14	69.50	184,656
04 Feb 21	68.63000 +0.84	68.93	67.74	67.99	163,994
03 Feb 21	67.79000 +0.52	68.40	66.84	67.31	295,938
02 Feb 21	67.27000 +0.54	67.71	65.68	67.18	472,779
01 Feb 21	66.73000 +0.24	67.82	64.94	66.82	457,667
29 Jan 21	66.49000 -0.73	68.09	66.23	67.74	588,416
28 Jan 21	67.22000 -1.96	70.98	66.39	69.82	312,051
27 Jan 21	69.18000 +2.76	71.00	62.75	65.08	565,524
26 Jan 21	66.42000 +0.66	66.85	65.44	66.35	286,999
25 Jan 21	65.76000 -0.28	66.82	64.98	66.17	341,244
22 Jan 21	66.04000 +1.14	66.17	64.10	64.36	235,389
21 Jan 21	64.90000 -0.64	65.84	64.74	65.84	248,143
20 Jan 21	65.54000 +1.64	65.77	63.70	63.70	287,214
19 Jan 21	63.90000 +0.19	64.77	62.99	64.77	487,967
15 Jan 21	63.71000 +0.07	64.74	60.01	63.20	309,027
14 Jan 21	63.64000 +2.02	64.12	61.67	62.20	245,680
13 Jan 21	61.62000 -0.59	62.64	60.96	62.46	295,470
12 Jan 21	62.21000 +0.59	62.37	61.11	61.93	483,758
11 Jan 21	61.62000 -0.62	62.10	60.88	61.19	232,356
08 Jan 21	62.24000 +1.24	62.48	61.30	61.34	341,202
07 Jan 21	61.00000 +1.32	61.29	59.47	59.64	312,899
06 Jan 21	59.68000 +1.60	60.49	56.00	58.17	541,053
05 Jan 21	58.08000 +0.92	58.49	56.01	57.76	406,716
04 Jan 21	57.16000 -0.40	57.92	56.42	57.80	455,653
31 Dec 20	57.56000 +0.07	57.86	56.40	57.25	335,372
30 Dec 20	57.49000 +0.42	58.00	57.04	57.41	315,325
29 Dec 20	57.07000 -0.90	58.23	56.86	57.91	281,002
28 Dec 20	57.97000 -0.91	59.57	57.63	59.31	261,195
24 Dec 20	58.88000 -0.34	59.33	58.52	59.32	135,507
23 Dec 20	59.22000 -0.04	59.90	58.46	59.26	330,735
22 Dec 20	59.26000 +2.49	59.43	56.77	57.00	306,211
21 Dec 20	56.77000 +0.69	56.77	54.09	55.14	442,488
18 Dec 20	56.08000 -1.25	58.53	55.36	57.62	1,249,556
17 Dec 20	57.33000 -0.05	58.45	57.07	57.71	422,703
16 Dec 20	57.38000 -0.19	58.31	56.69	57.53	448,622
15 Dec 20	57.57000 +0.27	58.42	57.06	58.27	283,997
14 Dec 20	57.30000 +1.38	58.66	56.28	56.55	412,940
11 Dec 20	55.92000 -0.36	57.13	55.10	55.83	261,004
10 Dec 20	56.28000 -0.03	56.95	55.32	56.04	262,261
09 Dec 20	56.31000 -1.04	57.70	56.02	57.70	389,703
08 Dec 20	57.35000 +1.07	58.16	55.55	55.81	370,069
07 Dec 20	56.28000 -0.71	57.28	56.09	56.72	169,733
04 Dec 20	56.99000 +1.40	57.44	54.98	56.01	244,477
03 Dec 20	55.59000 +0.50	57.45	54.57	55.48	291,316
02 Dec 20	55.09000 -1.59	57.15	54.09	54.39	355,021
01 Dec 20	56.68000 +1.59	57.29	54.83	55.45	505,252
30 Nov 20	55.09000 -0.51	57.00	54.63	55.72	513,485
27 Nov 20	55.60000 -0.70	56.35	55.15	56.07	140,267
25 Nov 20	56.30000 -0.53	57.33	55.45	56.95	249,175
24 Nov 20	56.83000 +1.67	57.15	54.79	55.59	415,266
23 Nov 20	55.16000 +1.84	55.45	53.04	53.59	275,840
20 Nov 20	53.32000 -0.33	54.09	52.85	53.08	266,288
19 Nov 20	53.65000 +0.14	54.32	52.63	53.25	230,768
18 Nov 20	53.51000 +0.19	54.90	52.40	53.17	264,143
17 Nov 20	53.32000 +1.02	53.62	51.73	52.16	264,548
16 Nov 20	52.30000 -0.07	53.50	51.26	52.86	282,392
13 Nov 20	52.37000 +1.86	52.74	51.28	51.72	302,937
12 Nov 20	50.51000 -1.35	52.90	49.21	51.51	426,768
11 Nov 20	51.86000 +0.07	52.92	50.76	52.09	229,564
10 Nov 20	51.79000 -0.02	53.44	51.10	52.03	300,944
09 Nov 20	51.81000 +1.95	54.89	51.71	52.70	402,264
06 Nov 20	49.86000 -1.16	51.34	49.51	51.04	335,574
05 Nov 20	51.02000 +3.42	51.56	48.00	48.00	451,000
04 Nov 20	47.60000 -1.91	49.80	47.55	48.86	340,477
03 Nov 20	49.50500 +1.09	49.87	48.52	49.49	456,225
02 Nov 20	48.42000 -0.92	49.82	46.86	49.82	612,758
30 Oct 20	49.34000 -2.16	51.93	48.57	51.09	948,729
29 Oct 20	51.50000 -6.26	53.77	47.65	53.43	1,544,135
28 Oct 20	57.76000 -0.73	58.08	55.96	57.57	626,313
27 Oct 20	58.49000 +0.52	58.81	57.03	58.22	475,492
26 Oct 20	57.97000 +0.61	58.11	55.95	56.56	557,696
23 Oct 20	57.36000 -1.17	59.01	56.61	59.01	187,424
22 Oct 20	58.53000 +0.27	58.79	57.04	58.49	459,900
21 Oct 20	58.26000 +0.02	58.53	57.76	58.26	214,116
20 Oct 20	58.24000 +0.15	59.24	57.21	58.92	270,180
19 Oct 20	58.09000 +0.03	58.47	57.77	58.47	268,348
16 Oct 20	58.06000 +0.44	58.29	57.09	57.73	222,042
15 Oct 20	57.62000 +0.88	57.70	55.52	56.07	212,884
14 Oct 20	56.74000 -1.18	58.40	56.08	58.04	205,201
13 Oct 20	57.92000 -1.13	58.93	57.82	58.61	225,310
12 Oct 20	59.05000 -0.88	60.42	58.90	60.42	189,736
09 Oct 20	59.93000 +0.93	60.11	59.17	59.57	175,703
08 Oct 20	59.00000 +1.32	59.74	57.69	58.54	211,836
07 Oct 20	57.68000 +0.93	57.97	56.58	56.96	263,137
06 Oct 20	56.75000 +1.04	58.14	55.96	55.96	357,666
05 Oct 20	55.71000 +1.48	55.99	54.82	54.82	293,720
02 Oct 20	54.23000 -1.22	55.81	53.99	54.27	324,285
01 Oct 20	55.45000 -0.38	56.38	55.13	55.66	293,993
30 Sep 20	55.83000 -1.47	57.38	55.83	56.61	254,771
29 Sep 20	57.30000 -0.59	57.93	56.85	57.77	107,877
28 Sep 20	57.89000 +1.12	58.18	57.22	57.51	226,935
25 Sep 20	56.77000 +0.48	57.14	55.88	56.24	337,999
24 Sep 20	56.29000 -1.27	57.51	55.85	57.29	235,314
23 Sep 20	57.56000 -1.79	60.41	57.53	59.13	518,638
22 Sep 20	59.35000 +1.71	59.71	56.69	58.14	393,005
21 Sep 20	57.64000 +1.14	57.83	54.99	55.38	441,674
18 Sep 20	56.50000 +0.45	57.15	55.30	56.75	1,847,914
17 Sep 20	56.05000 -0.93	56.31	55.43	55.94	243,319
16 Sep 20	56.98000 +0.00	57.92	56.61	57.36	345,435
15 Sep 20	56.98000 +0.85	57.81	56.35	56.35	400,751
14 Sep 20	56.13000 -1.12	57.59	54.84	57.41	582,634
11 Sep 20	57.25000 -0.82	58.59	56.22	58.46	411,155
10 Sep 20	58.07000 +0.67	59.44	57.43	57.80	473,749
09 Sep 20	57.40000 +0.08	58.09	56.17	58.04	321,576
08 Sep 20	57.32000 -2.70	59.21	57.30	59.11	257,594
04 Sep 20	60.02000 -2.02	62.26	57.75	62.26	318,696
03 Sep 20	62.04000 -4.18	65.95	61.45	65.95	207,133
02 Sep 20	66.22000 +0.89	66.39	65.28	65.44	202,393
01 Sep 20	65.33000 +1.48	65.44	63.46	63.46	257,895
31 Aug 20	63.85000 -1.93	66.02	63.64	65.62	412,283
28 Aug 20	65.78000 +1.94	66.27	65.00	65.90	441,438
27 Aug 20	63.84000 -0.42	64.61	63.43	64.23	205,641
26 Aug 20	64.26000 -1.05	66.25	63.55	65.58	195,735
25 Aug 20	65.31000 +0.05	65.85	64.88	65.45	248,180
24 Aug 20	65.26000 -0.28	65.90	64.99	65.90	168,749
21 Aug 20	65.54500 -0.51	66.35	65.01	66.34	190,229
20 Aug 20	66.05000 +0.44	66.52	64.89	65.25	222,917
19 Aug 20	65.61000 +1.41	65.81	64.05	64.21	298,234
18 Aug 20	64.20000 +0.99	64.28	63.24	63.37	257,598
17 Aug 20	63.21000 -0.40	64.09	62.79	63.56	219,492
14 Aug 20	63.61000 -0.18	64.04	63.13	63.80	157,823
13 Aug 20	63.79000 +0.11	64.41	63.31	63.35	201,564
12 Aug 20	63.68000 -1.00	65.67	63.63	65.33	325,258
11 Aug 20	64.68000 -1.04	66.50	64.62	66.15	265,235
10 Aug 20	65.72000 -1.16	67.43	65.58	66.92	269,598
07 Aug 20	66.88000 +1.03	66.99	65.01	65.35	298,033
06 Aug 20	65.85000 +1.90	65.90	63.76	64.17	375,600
05 Aug 20	63.95000 +0.06	65.24	63.82	64.80	340,180
04 Aug 20	63.89000 -0.10	64.25	61.82	63.84	310,073
03 Aug 20	63.99000 +1.45	64.90	62.43	62.43	474,565
31 Jul 20	62.54000 -2.38	64.81	61.40	64.42	589,929
30 Jul 20	64.92000 +8.37	65.90	57.74	58.79	1,530,216
29 Jul 20	56.55000 +1.49	56.91	54.74	55.71	1,138,828
28 Jul 20	55.06000 +0.35	55.52	54.50	54.66	1,021,308
27 Jul 20	54.71000 -0.67	55.40	53.54	55.04	953,660
24 Jul 20	55.38500 +0.11	55.52	51.44	54.73	1,375,891
23 Jul 20	55.27000 -0.61	56.31	54.51	55.63	322,957
22 Jul 20	55.88000 +0.17	56.50	55.31	55.31	315,506
21 Jul 20	55.71000 +0.62	56.54	55.30	55.97	223,599
20 Jul 20	55.09000 +0.79	55.93	54.01	54.01	341,171
17 Jul 20	54.30000 +0.86	54.50	52.35	53.28	669,233
16 Jul 20	53.44000 -1.58	54.87	53.03	54.29	231,480
15 Jul 20	55.02000 +0.91	55.47	53.98	55.20	500,085
14 Jul 20	54.11000 -2.13	56.80	53.78	56.54	374,293
13 Jul 20	56.24000 -1.29	58.69	56.11	57.88	421,605
10 Jul 20	57.53000 +0.35	58.07	56.63	57.08	258,469
09 Jul 20	57.18000 -0.67	57.96	55.90	57.90	263,236
08 Jul 20	57.85000 +0.47	58.30	56.51	57.30	230,256
07 Jul 20	57.38000 -2.06	60.06	57.24	60.00	226,506
06 Jul 20	59.44000 +0.80	60.79	59.25	60.45	848,632
02 Jul 20	58.64000 -0.05	59.98	57.39	59.89	232,039
01 Jul 20	58.69000 +1.61	59.07	56.29	56.90	291,933
30 Jun 20	57.08000 -0.04	58.47	56.58	57.17	373,800
29 Jun 20	57.12000 +1.63	57.55	55.27	56.24	264,472
26 Jun 20	55.49000 -2.17	58.58	55.43	57.36	504,049
25 Jun 20	57.66000 +0.47	57.72	56.42	57.01	239,263
24 Jun 20	57.19000 -2.23	59.45	56.36	58.73	298,452
23 Jun 20	59.42000 +0.44	60.07	58.54	59.52	473,946
22 Jun 20	58.98000 -1.35	60.10	58.40	59.65	363,214
19 Jun 20	60.33000 +0.28	61.78	59.44	60.88	1,132,176
18 Jun 20	60.05000 +0.96	60.86	57.96	58.46	267,360
17 Jun 20	59.09000 -2.58	61.59	59.00	61.49	284,410
16 Jun 20	61.67000 +2.22	62.42	59.94	61.95	351,497
15 Jun 20	59.45000 +2.79	60.08	54.92	55.43	595,653
12 Jun 20	56.66000 +0.99	58.48	55.00	58.33	520,576
11 Jun 20	55.67000 -2.76	56.59	54.06	55.88	608,118
10 Jun 20	58.43000 -1.60	60.27	58.36	60.05	429,297
09 Jun 20	60.03000 -2.47	62.29	59.91	61.76	350,515
08 Jun 20	62.50000 -0.67	63.99	61.65	63.99	489,635
05 Jun 20	63.17000 +3.08	64.04	61.71	62.05	376,466
04 Jun 20	60.09000 -1.13	61.14	59.42	60.59	240,559
03 Jun 20	61.22000 +1.22	61.68	60.34	61.31	344,080
02 Jun 20	60.00000 +0.35	60.30	59.02	60.23	225,002
01 Jun 20	59.65000 +1.04	60.25	58.10	58.90	369,580
29 May 20	58.61000 +0.18	58.91	56.99	57.64	351,140
28 May 20	58.43000 -2.80	62.04	57.87	61.97	339,237
27 May 20	61.23000 +3.63	61.39	57.59	58.54	409,856
26 May 20	57.60000 +0.95	59.80	57.29	58.83	573,975
22 May 20	56.65000 +0.20	57.21	55.73	56.98	326,012
21 May 20	56.45000 +1.07	56.54	54.70	55.23	416,945
20 May 20	55.38000 +1.22	55.87	54.83	55.00	387,628
19 May 20	54.16000 +0.94	54.63	52.59	53.16	425,497
18 May 20	53.22000 +1.99	53.87	51.65	53.66	431,405
15 May 20	51.23000 +2.16	51.52	48.05	48.84	381,190
14 May 20	49.07000 +0.30	49.19	45.77	47.71	680,566
13 May 20	48.77000 -1.80	50.87	48.09	49.99	445,420
12 May 20	50.57000 -1.59	53.07	50.25	52.03	471,016
11 May 20	52.16000 -1.67	53.51	51.94	53.00	515,688
08 May 20	53.83000 -0.07	55.49	52.95	55.00	542,525
07 May 20	53.90000 -1.54	57.14	53.51	55.91	439,433
06 May 20	55.44000 +0.02	57.68	54.55	56.19	617,735
05 May 20	55.42000 +2.19	55.99	54.04	54.10	432,884
04 May 20	53.23000 -0.05	54.61	52.34	52.54	383,565
01 May 20	53.28000 -1.98	54.90	52.35	53.73	289,066
30 Apr 20	55.26000 -1.15	57.23	54.21	55.56	393,774
29 Apr 20	56.41000 +2.29	57.18	55.01	56.14	479,935
28 Apr 20	54.12000 +1.64	54.73	52.93	54.27	454,444
27 Apr 20	52.48000 +3.86	53.13	49.16	49.16	282,254
24 Apr 20	48.62000 +0.38	48.91	47.96	48.39	451,173
23 Apr 20	48.24000 -0.76	49.81	48.15	49.39	403,823
22 Apr 20	49.00000 -0.19	50.55	48.95	50.55	337,310
21 Apr 20	49.19000 -0.31	49.48	47.52	48.02	423,202
20 Apr 20	49.50000 -1.00	52.16	49.42	50.65	375,636
17 Apr 20	50.50000 +1.61	52.55	49.71	50.19	369,208
16 Apr 20	48.89000 -1.12	52.20	47.93	49.93	336,680
15 Apr 20	50.01000 -2.76	52.22	49.80	50.71	462,902
14 Apr 20	52.77000 +0.04	55.06	51.99	54.58	463,198
13 Apr 20	52.73000 -1.54	55.05	51.74	53.62	234,465
09 Apr 20	54.27000 +4.30	56.25	51.04	51.04	843,313
08 Apr 20	49.97000 +2.38	51.20	48.20	48.44	911,506
07 Apr 20	47.59000 -2.11	50.89	46.60	50.03	698,560
06 Apr 20	49.70000 +0.79	51.44	48.01	50.74	1,290,174
03 Apr 20	48.91000 -4.18	53.57	48.50	52.93	374,406
02 Apr 20	53.09000 +0.75	53.97	51.03	51.78	465,430
01 Apr 20	52.34000 -3.21	54.30	51.77	53.25	442,323
31 Mar 20	55.55000 +1.25	56.05	53.00	54.16	560,487
30 Mar 20	54.30000 +1.12	54.54	52.79	53.52	640,383
27 Mar 20	53.18000 -3.57	55.59	53.02	53.98	288,111
26 Mar 20	56.75000 +6.90	56.99	50.80	50.80	669,041
25 Mar 20	49.85000 -2.47	53.99	49.60	52.52	535,159
24 Mar 20	52.32000 +3.31	53.02	48.61	51.30	457,598
23 Mar 20	49.01000 -2.57	52.61	45.76	51.84	951,215
20 Mar 20	51.58000 +2.51	56.68	48.00	49.94	1,905,065
19 Mar 20	49.07000 +8.78	52.17	39.24	40.23	989,625
18 Mar 20	40.29000 -4.76	43.70	38.22	42.04	602,598
17 Mar 20	45.05000 +0.53	45.50	41.29	45.18	933,724
16 Mar 20	44.52000 -11.40	54.44	43.77	53.78	697,516
13 Mar 20	55.92000 +1.29	59.49	51.63	56.87	564,431
12 Mar 20	54.63000 -6.55	59.50	53.48	57.30	721,044
11 Mar 20	61.18000 -3.21	62.72	59.07	62.61	647,867
10 Mar 20	64.39000 +2.72	64.66	61.42	63.10	540,883
09 Mar 20	61.67000 -4.75	63.96	60.12	62.78	483,857
06 Mar 20	66.42000 -1.34	66.84	64.52	65.75	431,406
05 Mar 20	67.76000 -1.38	68.87	66.84	67.50	447,287
04 Mar 20	69.14000 +1.57	69.33	67.09	68.84	280,570
03 Mar 20	67.57000 -2.36	69.97	65.57	69.74	512,407
02 Mar 20	69.93000 +2.13	70.01	66.83	68.26	408,208
28 Feb 20	67.80000 -1.36	68.34	65.85	67.04	577,516
27 Feb 20	69.16000 -3.72	72.99	69.05	71.26	387,763
26 Feb 20	72.88000 -0.52	75.03	72.28	73.85	198,180
25 Feb 20	73.40000 -1.19	75.41	72.25	74.63	442,669
24 Feb 20	74.59000 -0.99	75.27	71.00	72.65	414,704
21 Feb 20	75.58000 -1.27	77.17	74.63	76.83	422,655
20 Feb 20	76.85000 -1.22	78.94	76.25	77.75	326,926
19 Feb 20	78.07000 -1.15	80.16	78.05	79.45	337,515
18 Feb 20	79.22000 -2.12	81.29	78.92	80.55	378,166
14 Feb 20	81.34000 -0.78	81.64	80.11	81.56	354,656
13 Feb 20	82.12000 +1.94	82.48	79.30	79.37	416,495
12 Feb 20	80.18000 -1.37	82.98	78.88	81.80	419,271
11 Feb 20	81.55000 +3.81	83.70	78.51	78.51	839,795
10 Feb 20	77.74000 -0.52	78.84	77.60	78.18	368,854
07 Feb 20	78.26000 -0.28	79.71	77.88	78.17	311,904
06 Feb 20	78.54000 +2.51	78.57	75.69	76.32	280,116
05 Feb 20	76.03000 -3.28	80.58	75.83	80.29	353,091
04 Feb 20	79.31000 -0.18	80.57	79.23	80.57	420,127
03 Feb 20	79.49000 +1.16	80.09	78.53	78.91	330,721
31 Jan 20	78.33000 -1.74	80.51	78.13	79.92	463,586
30 Jan 20	80.07000 +0.14	80.28	78.55	79.71	322,098
29 Jan 20	79.93000 -1.00	81.10	79.88	81.10	220,376
28 Jan 20	80.93000 -0.13	81.89	80.33	81.60	254,485
27 Jan 20	81.06000 +1.10	81.93	77.69	78.27	390,043
24 Jan 20	79.96000 -1.06	81.77	79.43	81.49	220,060
23 Jan 20	81.02000 -1.15	82.09	80.97	81.85	319,930
22 Jan 20	82.17000 +0.26	83.65	82.07	82.42	194,785
21 Jan 20	81.91000 +0.13	82.24	80.96	81.24	245,304
17 Jan 20	81.78000 -0.31	82.76	81.60	82.76	181,860
16 Jan 20	82.09000 +2.13	82.75	80.71	80.71	315,715
15 Jan 20	79.96000 -0.05	80.98	79.62	79.88	223,736
14 Jan 20	80.01000 -0.55	80.98	79.55	80.17	191,001
13 Jan 20	80.56000 +1.85	80.57	78.34	78.60	217,706
10 Jan 20	78.71000 -0.63	79.86	78.53	79.56	191,805
09 Jan 20	79.34000 +1.23	80.00	78.52	78.96	277,396
08 Jan 20	78.11000 +0.27	78.99	77.72	78.03	270,629
07 Jan 20	77.84000 -1.56	79.70	77.55	79.06	205,540
06 Jan 20	79.40000 +0.65	79.48	77.94	78.02	251,388
03 Jan 20	78.75000 -2.14	79.84	77.73	79.58	254,749
02 Jan 20	80.89000 +1.29	80.94	79.71	80.24	212,927
31 Dec 19	79.60000 +0.63	79.80	78.67	78.67	252,765
30 Dec 19	78.97000 +0.36	79.22	76.96	78.87	253,892
27 Dec 19	78.61000 -0.13	79.34	78.14	78.93	127,864
26 Dec 19	78.74000 -0.12	79.99	78.41	79.18	85,361
24 Dec 19	78.86000 -1.11	79.81	78.62	79.81	55,606
23 Dec 19	79.97000 +0.67	80.30	78.15	79.32	219,080
20 Dec 19	79.30000 +0.73	79.55	78.45	78.64	961,761
19 Dec 19	78.57000 -0.44	79.18	78.36	79.08	235,241
18 Dec 19	79.01000 -0.49	79.93	79.00	79.53	176,326
17 Dec 19	79.50000 -0.36	80.03	78.81	80.03	203,547
16 Dec 19	79.86000 +1.49	80.87	78.56	78.70	274,550
13 Dec 19	78.37000 +0.24	79.78	77.69	77.90	190,246
12 Dec 19	78.13000 -0.82	80.44	77.78	78.81	148,094
11 Dec 19	78.95000 -0.11	79.36	77.92	79.03	210,048
10 Dec 19	79.06000 -0.10	80.00	78.63	78.72	199,500
09 Dec 19	79.16000 -0.72	79.88	78.59	79.72	223,672
06 Dec 19	79.88000 +0.50	80.45	79.48	80.02	242,160
05 Dec 19	79.38000 -0.11	80.06	78.85	79.62	160,056
04 Dec 19	79.49000 -0.26	80.44	78.74	80.21	219,482
03 Dec 19	79.75000 -0.98	80.17	78.72	79.46	502,503
02 Dec 19	80.73000 -2.15	82.67	80.30	82.67	171,775
29 Nov 19	82.88000 -0.46	84.48	82.68	84.00	147,957
27 Nov 19	83.34000 +1.07	84.13	82.45	82.59	209,329
26 Nov 19	82.27000 -2.74	84.72	81.71	84.57	343,906
25 Nov 19	85.01000 +1.13	85.54	84.45	84.45	210,131
22 Nov 19	83.88000 -0.15	84.90	83.32	84.52	127,331
21 Nov 19	84.03000 +0.07	84.65	83.34	84.36	194,594
20 Nov 19	83.96000 +0.08	85.29	82.83	83.85	213,514
19 Nov 19	83.88000 +0.17	84.50	83.63	84.17	145,529
18 Nov 19	83.71000 +0.06	84.01	82.91	83.29	122,416
15 Nov 19	83.65000 +2.94	83.85	80.72	81.32	207,123
14 Nov 19	80.71000 -0.50	81.15	80.27	80.99	141,128
13 Nov 19	81.21000 +0.50	81.78	80.25	80.25	178,208
12 Nov 19	80.71000 -0.33	81.95	80.00	81.17	167,433
11 Nov 19	81.04000 +0.16	81.30	79.82	80.29	146,524
08 Nov 19	80.88000 -0.89	82.16	80.52	81.68	121,261
07 Nov 19	81.77000 -0.70	83.75	81.36	83.17	179,208
06 Nov 19	82.47000 -0.24	83.89	81.42	82.76	197,484
05 Nov 19	82.71000 -1.51	84.87	82.36	84.18	259,630
04 Nov 19	84.22000 -1.13	86.50	84.22	86.32	170,770
01 Nov 19	85.35000 +1.40	85.71	84.07	84.34	248,909
31 Oct 19	83.95000 -3.10	86.72	83.66	86.33	240,242
30 Oct 19	87.05000 -0.04	87.37	85.42	86.41	242,965
29 Oct 19	87.09000 +0.71	92.50	85.97	89.05	547,677
28 Oct 19	86.38000 +0.76	87.25	85.51	86.35	317,651
25 Oct 19	85.62000 +0.31	86.17	85.04	85.36	271,362
24 Oct 19	85.31000 +0.95	85.99	83.97	84.72	251,374
23 Oct 19	84.36000 -0.73	86.98	82.56	85.03	320,442
22 Oct 19	85.09000 -2.29	87.67	84.91	87.46	250,087
21 Oct 19	87.38000 +0.99	87.47	84.90	86.14	237,887
18 Oct 19	86.39000 -3.49	89.36	85.33	89.26	274,485
17 Oct 19	89.88000 -0.75	91.37	89.39	91.20	215,945
16 Oct 19	90.63000 -2.05	92.26	90.03	92.26	228,206
15 Oct 19	92.68000 -0.39	94.54	92.57	93.53	125,082
14 Oct 19	93.07000 -0.55	93.80	92.80	93.31	69,669
11 Oct 19	93.62000 +1.96	94.93	93.00	93.11	131,625
10 Oct 19	91.66000 +0.22	92.04	90.90	91.56	109,033
09 Oct 19	91.44000 +1.61	91.90	90.47	90.96	114,971
08 Oct 19	89.83000 -1.36	91.71	89.14	90.18	109,478
07 Oct 19	91.19000 +0.75	91.63	89.76	89.88	196,791
04 Oct 19	90.44000 +1.89	90.54	88.12	88.71	170,643
03 Oct 19	88.55000 +1.56	89.03	85.25	86.58	184,767
02 Oct 19	86.99000 -0.42	87.36	85.36	86.54	211,837
01 Oct 19	87.41000 -2.93	90.99	87.14	90.89	170,888
30 Sep 19	90.34000 +2.08	90.70	87.62	88.34	228,806
27 Sep 19	88.26000 -3.26	91.77	87.69	91.77	183,032
26 Sep 19	91.52000 +0.11	92.23	90.61	91.07	149,074
25 Sep 19	91.41000 +2.51	91.90	88.33	89.07	149,114
24 Sep 19	88.90000 -2.29	92.24	88.57	91.84	188,534
23 Sep 19	91.19000 +0.08	91.99	88.69	90.97	259,843
20 Sep 19	91.11000 -1.98	93.77	89.98	93.04	671,241
19 Sep 19	93.09000 -0.41	95.59	92.24	93.61	111,028
18 Sep 19	93.50000 -0.74	94.54	92.01	94.48	156,235
17 Sep 19	94.24000 +0.98	94.42	92.50	93.01	276,432
16 Sep 19	93.26000 +0.72	93.90	90.77	91.57	143,373
13 Sep 19	92.54000 -0.45	93.75	91.81	93.24	158,051
12 Sep 19	92.99000 +0.56	94.16	91.42	93.09	150,612
11 Sep 19	92.43000 +3.74	92.65	89.09	89.24	256,659
10 Sep 19	88.69000 -1.04	89.92	87.89	89.44	204,915
09 Sep 19	89.73000 -1.16	91.35	88.90	91.35	182,297
06 Sep 19	90.89000 -0.63	92.64	90.75	91.56	169,865
05 Sep 19	91.52000 +1.97	91.90	89.83	90.63	134,437
04 Sep 19	89.55000 +0.69	90.54	89.30	90.02	115,509
03 Sep 19	88.86000 -2.11	91.07	88.78	90.20	155,702
30 Aug 19	90.97000 +0.58	91.30	89.10	90.86	160,897
29 Aug 19	90.39000 +2.44	91.09	89.15	89.20	128,174
28 Aug 19	87.95000 +0.64	88.66	86.14	87.02	246,677
27 Aug 19	87.31000 -3.17	91.78	87.21	91.41	347,426
26 Aug 19	90.48000 -0.38	92.26	89.85	92.16	667,540
23 Aug 19	90.86000 -4.74	96.40	90.60	95.20	259,274
22 Aug 19	95.60000 -0.60	97.35	94.96	96.73	184,349
21 Aug 19	96.20000 +1.46	96.47	94.94	95.73	173,637
20 Aug 19	94.74000 -0.36	95.56	93.98	94.87	203,106
19 Aug 19	95.10000 +1.83	95.43	93.35	94.62	240,630
16 Aug 19	93.27000 +2.49	93.64	91.60	91.62	128,771
15 Aug 19	90.78000 -0.12	91.28	89.79	91.28	178,116
14 Aug 19	90.90000 -3.17	92.65	90.42	92.11	289,721
13 Aug 19	94.07000 +2.56	94.18	91.28	91.28	185,478
12 Aug 19	91.51000 -1.79	92.68	90.61	92.68	300,249
09 Aug 19	93.30000 +0.30	93.96	91.54	92.61	291,042
08 Aug 19	93.00000 +3.20	93.83	90.66	90.80	471,576
07 Aug 19	89.80000 +2.33	90.29	85.61	86.10	276,718
06 Aug 19	87.47000 +1.09	88.01	85.27	86.47	216,644
05 Aug 19	86.38000 -2.10	87.41	85.34	86.12	333,088
02 Aug 19	88.48000 -1.63	90.12	87.28	89.19	282,637
01 Aug 19	90.11000 -0.89	93.53	89.67	91.70	396,417
31 Jul 19	91.00000 +2.95	92.99	86.62	90.00	865,304
30 Jul 19	88.05000 +1.30	88.19	85.67	85.67	275,567
29 Jul 19	86.75000 -0.23	87.20	84.18	87.20	251,894
26 Jul 19	86.98000 +2.65	87.20	84.52	84.52	195,506
25 Jul 19	84.33000 -1.88	86.40	83.78	86.09	229,381
24 Jul 19	86.21000 +2.59	86.32	83.30	83.30	199,279
23 Jul 19	83.62000 +0.49	83.78	82.59	83.78	180,097
22 Jul 19	83.13000 +0.59	83.80	82.70	82.99	146,885
19 Jul 19	82.54000 -0.78	83.98	82.48	83.41	140,385
18 Jul 19	83.32000 +0.96	83.91	82.20	82.43	176,264
17 Jul 19	82.36000 -0.29	83.55	82.30	82.67	269,898
16 Jul 19	82.65000 -1.69	84.57	82.63	84.36	182,096
15 Jul 19	84.34000 -1.15	86.18	83.59	85.81	196,583
12 Jul 19	85.49000 +1.11	85.86	84.42	84.79	196,989
11 Jul 19	84.38000 +0.34	84.91	83.48	84.29	212,796
10 Jul 19	84.04000 +0.31	85.25	83.62	84.14	134,370
09 Jul 19	83.73000 +0.46	84.16	82.68	82.68	154,897
08 Jul 19	83.27000 -0.89	84.12	82.68	83.66	153,428
05 Jul 19	84.16000 +0.49	84.16	82.58	83.09	98,994
03 Jul 19	83.67000 +0.84	84.60	83.16	83.16	85,427
02 Jul 19	82.83000 +0.48	83.40	81.73	82.71	135,605
01 Jul 19	82.35000 -1.15	84.84	81.84	84.60	307,781
28 Jun 19	83.50000 +1.65	83.98	81.36	82.21	700,587
27 Jun 19	81.85000 +2.58	81.98	79.70	79.74	266,728
26 Jun 19	79.27000 +1.01	80.02	78.17	78.84	190,749
25 Jun 19	78.26000 -0.27	79.16	78.13	78.44	229,006
24 Jun 19	78.53000 -2.21	81.23	78.47	80.82	159,726
21 Jun 19	80.74000 -1.07	83.48	80.46	81.62	650,508
20 Jun 19	81.81000 -0.87	84.62	81.17	83.86	224,019
19 Jun 19	82.68000 +1.75	82.87	80.75	81.02	202,408
18 Jun 19	80.93000 +0.19	82.53	80.88	81.20	208,986
17 Jun 19	80.74000 +1.18	82.44	79.93	79.93	309,448
14 Jun 19	79.56000 -0.64	80.61	79.19	80.08	104,105
13 Jun 19	80.20000 +1.02	80.54	79.60	79.60	134,700
12 Jun 19	79.18000 +1.27	79.30	76.78	77.81	188,305
11 Jun 19	77.91000 -1.91	80.79	77.71	80.75	256,037
10 Jun 19	79.82000 +2.41	80.89	77.14	77.97	250,196
07 Jun 19	77.41000 +0.83	78.28	76.88	76.98	137,217
06 Jun 19	76.58000 +0.51	76.64	75.27	75.97	148,236
05 Jun 19	76.07000 +1.46	76.15	73.76	75.02	245,408
04 Jun 19	74.61000 +1.72	74.61	73.05	74.00	274,481
03 Jun 19	72.89000 -4.03	77.16	72.33	76.92	380,253
31 May 19	76.92000 +0.46	78.03	74.97	75.22	333,372
30 May 19	76.46000 +0.71	77.27	75.33	76.15	171,299
29 May 19	75.75000 -0.37	76.48	74.84	75.41	263,123
28 May 19	76.12000 -1.42	78.79	75.83	77.78	420,109
24 May 19	77.54000 +0.64	78.75	76.65	77.49	140,826
23 May 19	76.90000 -3.85	79.69	76.59	79.69	124,565
22 May 19	80.75000 +0.52	81.15	79.86	79.86	92,573
21 May 19	80.23000 +1.75	80.40	79.15	79.36	102,199
20 May 19	78.48000 -1.70	80.20	77.80	79.50	204,497
17 May 19	80.18000 -0.76	81.78	79.76	80.32	182,092
16 May 19	80.94000 +2.07	81.61	79.06	79.34	186,080
15 May 19	78.87000 +0.85	79.13	76.48	77.46	135,876
14 May 19	78.02000 +0.87	78.64	77.30	77.49	159,105
13 May 19	77.15000 -3.29	79.71	76.92	78.64	198,581
10 May 19	80.44000 +1.03	80.61	77.85	79.21	216,530
09 May 19	79.41000 +1.00	79.59	76.66	77.61	215,342
08 May 19	78.41000 +0.79	79.01	77.04	77.24	179,370
07 May 19	77.62000 -1.16	78.41	76.95	77.81	250,467
06 May 19	78.78000 +0.57	79.28	75.61	76.35	253,622
03 May 19	78.21000 +3.05	78.29	75.26	76.16	279,957
02 May 19	75.16000 +1.86	75.28	72.58	73.06	704,898
01 May 19	73.30000 -5.99	78.75	72.92	78.01	1,002,557
30 Apr 19	79.29000 -0.80	81.17	78.50	80.16	561,246
29 Apr 19	80.09000 +1.27	80.87	78.88	79.32	492,323
26 Apr 19	78.82000 -0.41	79.53	78.56	79.37	294,104
25 Apr 19	79.23000 -0.76	80.39	78.19	80.13	157,171
24 Apr 19	79.99000 -0.71	81.40	79.97	81.06	202,099
23 Apr 19	80.70000 +1.68	81.39	79.10	79.29	205,415
22 Apr 19	79.02000 +0.05	79.06	78.18	78.40	129,248
18 Apr 19	78.97000 +0.72	79.05	77.09	77.81	278,393
17 Apr 19	78.25000 -0.67	80.26	77.67	79.62	347,953
16 Apr 19	78.92000 -3.34	80.47	76.31	79.50	489,584
15 Apr 19	82.26000 -0.54	83.19	81.90	82.94	158,261
12 Apr 19	82.80000 +0.56	83.71	81.96	82.82	150,990
11 Apr 19	82.24000 -0.02	82.54	81.89	82.42	136,943
10 Apr 19	82.26000 +1.15	82.46	81.20	81.20	105,317
09 Apr 19	81.11000 +0.52	81.60	79.91	80.29	189,099
08 Apr 19	80.59000 -1.55	81.78	79.39	81.78	351,196
05 Apr 19	82.14000 -0.49	83.64	81.46	83.06	214,071
04 Apr 19	82.63000 +0.06	84.28	81.29	82.91	313,977
03 Apr 19	82.57000 -0.42	83.05	80.44	80.80	281,083
02 Apr 19	82.99000 +1.02	83.06	81.39	81.72	215,687
01 Apr 19	81.97000 +2.24	82.13	80.23	80.38	216,021
29 Mar 19	79.73000 +0.91	80.00	78.78	79.52	261,494
28 Mar 19	78.82000 +1.09	79.74	76.99	77.94	141,898
27 Mar 19	77.73000 -0.25	78.60	76.38	77.76	198,773
26 Mar 19	77.98000 +1.76	78.25	76.66	76.91	166,939
25 Mar 19	76.22000 +0.12	76.76	75.24	75.77	175,528
22 Mar 19	76.10000 -4.66	80.80	76.04	80.17	291,863
21 Mar 19	80.76000 +2.02	80.78	78.45	78.45	224,979
20 Mar 19	78.74000 +0.00	79.86	77.79	78.73	270,140
19 Mar 19	78.74000 +0.60	78.89	77.88	78.43	131,956
18 Mar 19	78.14000 +0.74	78.65	76.90	77.73	220,021
15 Mar 19	77.40000 -0.01	78.05	75.31	77.29	448,590
14 Mar 19	77.41000 +0.08	78.15	76.57	77.27	108,399
13 Mar 19	77.33000 -1.63	79.93	77.22	79.25	266,867
12 Mar 19	78.96000 +0.27	79.56	78.11	78.78	207,767
11 Mar 19	78.69000 +2.58	78.91	76.40	76.40	263,777
08 Mar 19	76.11000 +0.91	76.30	73.51	74.33	260,636
07 Mar 19	75.20000 +0.41	76.10	74.39	74.80	171,413
06 Mar 19	74.79000 -2.46	77.73	74.66	77.33	212,870
05 Mar 19	77.25000 -0.38	77.67	76.70	77.64	132,493
04 Mar 19	77.63000 -1.07	78.89	76.33	78.89	287,570
01 Mar 19	78.70000 +1.46	78.95	77.29	77.83	163,729
28 Feb 19	77.24000 -0.38	77.84	77.00	77.63	191,962
27 Feb 19	77.62000 +0.14	77.69	76.66	77.21	140,013
26 Feb 19	77.48000 -0.43	78.11	77.30	77.51	189,648
25 Feb 19	77.91000 +0.96	78.52	77.30	77.48	298,095
22 Feb 19	76.95000 +0.39	77.38	76.55	76.55	349,749
21 Feb 19	76.56000 +0.16	76.81	75.70	76.09	411,026
20 Feb 19	76.40000 -0.10	76.95	75.19	75.85	262,413
19 Feb 19	76.50000 -1.25	77.28	75.67	76.94	520,548
15 Feb 19	77.75000 +0.12	79.04	77.00	77.98	370,115
14 Feb 19	77.63000 -0.35	78.22	76.52	77.01	345,176
13 Feb 19	77.98000 +0.18	78.74	77.16	77.56	481,964
12 Feb 19	77.80000 +2.09	77.84	76.00	76.09	491,337
11 Feb 19	75.71000 +3.45	76.02	72.47	72.83	779,515
08 Feb 19	72.26000 +0.97	72.29	69.17	70.31	650,048
07 Feb 19	71.29000 +4.03	74.46	65.01	65.05	1,630,932
06 Feb 19	67.26000 -2.71	71.74	67.14	70.14	544,306
05 Feb 19	69.97000 -0.10	71.35	69.88	70.20	361,490
04 Feb 19	70.07000 -1.75	72.71	69.49	71.81	517,942
01 Feb 19	71.82000 +0.22	72.41	70.69	71.55	381,424
31 Jan 19	71.60000 +1.01	71.83	70.50	70.50	206,952
30 Jan 19	70.59000 +1.93	70.74	68.66	69.10	420,972
29 Jan 19	68.66000 -1.38	70.50	68.29	70.06	341,719
28 Jan 19	70.04000 -0.10	71.11	68.91	69.58	308,098
25 Jan 19	70.14000 +0.50	70.94	69.84	70.13	250,699
24 Jan 19	69.64000 +1.43	69.90	68.31	68.38	331,532
23 Jan 19	68.21000 -0.15	69.88	67.26	68.66	297,028
22 Jan 19	68.36000 -2.38	70.59	67.87	70.13	322,260
18 Jan 19	70.74000 +1.05	71.54	69.40	69.62	302,535
17 Jan 19	69.69000 +1.56	70.36	68.04	68.04	311,659
16 Jan 19	68.13000 +0.61	69.13	67.46	67.64	328,191
15 Jan 19	67.52000 +1.14	67.85	65.93	66.37	328,027
14 Jan 19	66.38000 -0.29	66.96	65.09	66.27	273,161
11 Jan 19	66.67000 +0.41	67.24	65.56	65.86	221,498
10 Jan 19	66.26000 +0.81	66.30	64.70	65.08	210,265
09 Jan 19	65.45000 -0.06	67.10	64.97	65.98	306,329
08 Jan 19	65.51000 +0.75	65.78	64.16	65.61	225,677
07 Jan 19	64.76000 +1.52	65.48	62.20	63.11	293,914
04 Jan 19	63.24000 +2.52	64.22	61.10	61.57	308,706
03 Jan 19	60.72000 -2.57	62.83	60.00	62.46	302,286
02 Jan 19	63.29000 +0.39	64.11	60.67	62.14	246,126
31 Dec 18	62.90000 +0.32	63.54	61.73	63.08	234,355
28 Dec 18	62.58000 -0.93	64.40	62.40	63.54	260,750
27 Dec 18	63.51000 +1.31	63.51	60.05	61.23	422,071
26 Dec 18	62.20000 +3.46	62.23	58.26	59.25	379,359
24 Dec 18	58.74000 -1.51	60.36	58.23	59.71	138,460
21 Dec 18	60.25000 -1.44	63.97	59.00	61.60	1,772,976
20 Dec 18	61.69000 +1.48	61.80	59.44	60.20	721,451
19 Dec 18	60.21000 -1.23	62.84	59.68	61.64	744,953
18 Dec 18	61.44000 -0.10	63.14	61.12	62.49	932,438
17 Dec 18	61.54000 -2.33	66.03	61.21	63.87	467,440
14 Dec 18	63.87000 -2.23	66.11	63.64	65.49	274,929
13 Dec 18	66.10000 -1.17	67.93	65.73	67.33	250,277
12 Dec 18	67.27000 +1.34	68.21	65.73	66.94	222,852
11 Dec 18	65.93000 -1.91	70.08	64.80	69.03	386,213
10 Dec 18	67.84000 +1.77	68.28	65.52	66.07	282,950
07 Dec 18	66.07000 -2.49	69.10	65.44	67.93	245,210
06 Dec 18	68.56000 -0.93	69.76	67.22	68.32	680,136
04 Dec 18	69.49000 -4.43	73.77	69.35	73.22	364,404
03 Dec 18	73.92000 +0.67	74.77	71.99	74.60	481,513
30 Nov 18	73.25000 -0.43	74.97	72.29	73.40	375,278
29 Nov 18	73.68000 +0.22	74.65	72.02	73.24	401,695
28 Nov 18	73.46000 +3.27	73.49	69.77	70.75	257,328
27 Nov 18	70.19000 -2.02	72.00	69.71	71.40	315,038
26 Nov 18	72.21000 +1.21	72.91	71.37	72.08	228,494
23 Nov 18	71.00000 +0.49	72.17	68.88	69.66	176,529
21 Nov 18	70.51000 +1.67	71.33	68.79	69.36	181,051
20 Nov 18	68.84000 +0.69	69.99	66.63	66.94	367,723
19 Nov 18	68.15000 -3.89	72.51	68.00	71.89	335,090
16 Nov 18	72.04000 +0.49	72.58	70.23	70.80	254,312
15 Nov 18	71.55000 +0.57	72.39	69.77	70.85	420,265
14 Nov 18	70.98000 -0.37	72.86	70.39	72.51	452,575
13 Nov 18	71.35000 +1.76	72.12	68.90	70.06	423,935
12 Nov 18	69.59000 -0.88	70.97	68.59	70.32	328,266
09 Nov 18	70.47000 -2.23	72.53	69.88	72.34	260,434
08 Nov 18	72.70000 +0.03	73.65	71.82	72.40	544,454
07 Nov 18	72.67000 +0.63	73.39	71.87	72.23	499,239
06 Nov 18	72.04000 -0.15	74.10	71.31	71.96	345,599
05 Nov 18	72.19000 -1.11	73.33	70.48	73.03	473,153
02 Nov 18	73.30000 -0.67	74.93	72.89	74.40	354,779
01 Nov 18	73.97000 +2.25	74.07	71.33	71.71	548,052
31 Oct 18	71.72000 -0.82	74.95	71.39	73.81	531,662
30 Oct 18	72.54000 +4.69	74.28	69.01	71.46	1,058,900
29 Oct 18	67.85000 -2.50	72.01	65.51	71.04	867,444
26 Oct 18	70.35000 -0.94	71.80	69.12	69.98	709,781
25 Oct 18	71.29000 +2.09	72.07	68.93	70.15	924,351
24 Oct 18	69.20000 -3.40	72.81	69.15	72.32	493,483
23 Oct 18	72.60000 -0.27	73.27	70.82	71.67	384,305
22 Oct 18	72.87000 +1.23	73.82	71.44	72.34	442,866
19 Oct 18	71.64000 -1.98	74.69	71.03	73.73	372,994
18 Oct 18	73.62000 -1.55	75.95	73.24	74.72	592,423
17 Oct 18	75.17000 +0.54	75.43	72.99	74.19	305,516
16 Oct 18	74.63000 +2.59	74.79	72.19	72.97	492,532
15 Oct 18	72.04000 -2.04	74.89	71.30	74.03	450,671
12 Oct 18	74.08000 +1.28	74.58	71.83	73.73	444,624
11 Oct 18	72.80000 -0.30	74.60	71.17	72.63	617,055
10 Oct 18	73.10000 -4.28	78.00	72.60	77.90	890,315
09 Oct 18	77.38000 -12.63	80.35	69.62	69.62	3,610,705
08 Oct 18	90.01000 -3.52	93.79	89.35	93.50	367,561
05 Oct 18	93.53000 -1.41	96.67	91.88	95.03	322,495
04 Oct 18	94.94000 -3.46	97.94	94.26	97.86	221,124
03 Oct 18	98.40000 +0.47	98.98	96.23	98.23	159,880
02 Oct 18	97.93000 -1.97	99.91	97.50	99.91	147,879
01 Oct 18	99.90000 -1.58	102.17	98.95	102.12	206,244
28 Sep 18	101.48000 +1.29	101.85	100.15	100.15	301,180
27 Sep 18	100.19000 +0.65	101.74	98.63	99.96	352,927
26 Sep 18	99.54000 -3.33	103.35	99.25	103.22	420,016
25 Sep 18	102.87000 +0.89	103.41	102.08	102.41	202,436
24 Sep 18	101.98000 +0.94	101.99	100.00	100.55	179,871
21 Sep 18	101.04000 -0.94	102.79	100.98	101.92	497,083
20 Sep 18	101.98000 +2.07	102.31	99.07	100.36	124,137
19 Sep 18	99.91000 -4.32	105.65	99.52	104.14	214,189
18 Sep 18	104.23000 +2.02	104.64	101.58	102.22	356,735
17 Sep 18	102.21000 -2.30	104.54	101.59	104.54	278,440
14 Sep 18	104.51000 +1.44	105.37	103.00	103.35	267,032
13 Sep 18	103.07000 +0.85	104.69	102.74	103.00	129,487
12 Sep 18	102.22000 +0.52	102.57	100.79	101.40	376,613
11 Sep 18	101.70000 +0.40	102.47	100.80	101.03	230,660
10 Sep 18	101.30000 +0.52	101.93	100.71	101.25	186,823
07 Sep 18	100.78000 +0.76	102.72	99.32	99.64	195,391
06 Sep 18	100.02000 -0.05	100.88	98.61	99.70	378,169
05 Sep 18	100.07000 -3.80	103.98	99.32	103.61	331,023
04 Sep 18	103.87000 -0.70	104.41	102.80	104.11	316,044
31 Aug 18	104.57000 +0.43	104.85	103.35	103.69	192,881
30 Aug 18	104.14000 -0.77	105.69	103.70	104.76	175,142
29 Aug 18	104.91000 +1.99	105.10	102.85	102.85	198,781
28 Aug 18	102.92000 +1.28	103.56	101.32	101.64	552,860
27 Aug 18	101.64000 -0.76	103.70	101.22	102.70	228,944
24 Aug 18	102.40000 +2.41	103.95	100.51	100.51	294,110
23 Aug 18	99.99000 +1.73	100.70	98.26	98.26	212,109
22 Aug 18	98.26000 -0.06	98.92	97.90	98.02	148,699
21 Aug 18	98.32000 +0.76	99.48	97.70	97.70	148,486
20 Aug 18	97.56000 -0.13	98.43	96.50	97.70	143,516
17 Aug 18	97.69000 +0.25	97.85	96.63	97.17	169,475
16 Aug 18	97.44000 +1.17	98.12	96.29	96.87	150,738
15 Aug 18	96.27000 -1.93	98.64	95.57	97.60	237,279
14 Aug 18	98.20000 +1.72	98.62	96.04	96.79	249,424
13 Aug 18	96.48000 +0.83	97.57	94.86	95.95	185,587
10 Aug 18	95.65000 -0.82	96.61	94.81	95.78	286,321
09 Aug 18	96.47000 -0.44	97.57	96.34	97.07	180,548
08 Aug 18	96.91000 -0.59	99.57	95.90	99.57	298,227
07 Aug 18	97.50000 -1.75	100.24	97.12	99.57	325,222
06 Aug 18	99.25000 +2.31	100.00	96.89	96.91	565,505
03 Aug 18	96.94000 -1.42	99.23	95.64	98.20	626,923
02 Aug 18	98.36000 -0.41	99.54	98.23	99.20	396,616
01 Aug 18	98.77000 -1.04	101.22	97.72	99.59	910,378
31 Jul 18	99.81000 -9.61	110.39	99.04	110.39	1,614,055
30 Jul 18	109.42000 -4.25	116.81	108.51	114.07	515,958
27 Jul 18	113.67000 -4.48	118.80	113.32	118.36	398,071
26 Jul 18	118.15000 -0.27	119.44	117.84	118.44	294,670
25 Jul 18	118.42000 +0.72	119.60	117.11	117.68	249,083
24 Jul 18	117.70000 -1.20	120.35	117.08	119.15	408,418
23 Jul 18	118.90000 +1.14	118.97	116.45	117.47	220,567
20 Jul 18	117.76000 +1.28	117.84	115.90	116.42	301,721
19 Jul 18	116.48000 +0.46	116.64	114.58	115.27	178,786
18 Jul 18	116.02000 +1.11	116.11	113.43	114.57	297,503
17 Jul 18	114.91000 +0.01	115.13	113.22	114.22	267,050
16 Jul 18	114.90000 +0.60	115.21	113.73	114.58	687,464
13 Jul 18	114.30000 +0.61	114.61	112.88	113.98	227,606
12 Jul 18	113.69000 +1.08	114.73	112.48	113.29	262,301
11 Jul 18	112.61000 +0.57	113.08	110.95	110.95	192,502
10 Jul 18	112.04000 +0.90	112.45	110.99	111.15	332,906
09 Jul 18	111.14000 +1.77	111.20	109.81	109.81	358,353
06 Jul 18	109.37000 +2.82	109.59	106.61	106.61	237,969
05 Jul 18	106.55000 +2.77	106.66	104.40	104.54	195,527
03 Jul 18	103.78000 -0.64	105.34	103.09	105.13	140,165
02 Jul 18	104.42000 +1.97	104.77	101.05	101.55	198,081
29 Jun 18	102.45000 +1.03	102.87	100.90	101.87	306,167
28 Jun 18	101.42000 +2.58	101.79	98.77	99.77	176,141
27 Jun 18	98.84000 -4.11	105.51	98.68	103.36	238,718
26 Jun 18	102.95000 +0.61	103.93	101.59	102.74	193,847
25 Jun 18	102.34000 -5.59	107.23	97.47	107.23	280,827
22 Jun 18	107.93000 -1.68	110.90	106.92	109.93	560,749
21 Jun 18	109.61000 -0.88	110.52	108.61	110.25	296,545
20 Jun 18	110.49000 +0.60	111.60	104.85	110.00	218,629
19 Jun 18	109.89000 +1.00	109.99	106.93	108.18	237,239
18 Jun 18	108.89000 +0.62	109.16	107.62	108.09	199,895
15 Jun 18	108.27000 +0.55	108.51	105.48	107.13	550,889
14 Jun 18	107.72000 +1.98	107.89	105.78	106.22	177,191
13 Jun 18	105.74000 +0.17	106.71	105.05	105.60	207,561
12 Jun 18	105.57000 +1.76	105.74	103.44	103.60	241,899
11 Jun 18	103.81000 +1.18	104.03	102.51	102.51	139,435
08 Jun 18	102.63000 +1.12	102.97	100.75	101.44	140,624
07 Jun 18	101.51000 -1.64	103.67	100.81	103.42	174,463
06 Jun 18	103.15000 +0.45	103.81	101.91	102.84	173,078
05 Jun 18	102.70000 +1.10	102.84	101.33	101.78	202,425
04 Jun 18	101.60000 +2.34	101.64	99.16	100.16	197,626
01 Jun 18	99.26000 +1.79	99.77	97.71	98.19	288,884
31 May 18	97.47000 -0.33	98.89	97.44	97.93	221,423
30 May 18	97.80000 -0.31	99.08	97.14	98.74	333,035
29 May 18	98.11000 +0.01	98.35	97.10	97.52	300,643
25 May 18	98.10000 -0.32	99.29	97.78	97.83	338,365
24 May 18	98.42000 -0.40	98.91	97.71	98.75	394,981
23 May 18	98.82000 +0.59	99.13	97.63	97.81	345,501
22 May 18	98.23000 -0.75	99.98	98.11	99.50	168,001
21 May 18	98.98000 +0.28	99.98	97.56	99.24	291,260
18 May 18	98.70000 -0.24	99.96	98.58	99.34	222,087
17 May 18	98.94000 +0.01	99.63	98.17	98.49	154,853
16 May 18	98.93000 +0.23	100.29	98.40	98.85	177,621
15 May 18	98.70000 -0.94	99.09	97.10	99.09	368,474
14 May 18	99.64000 -1.56	101.65	99.54	101.44	203,045
11 May 18	101.20000 -0.18	101.68	100.72	101.55	189,387
10 May 18	101.38000 +0.48	101.89	100.71	100.93	268,374
09 May 18	100.90000 -0.88	103.39	100.21	101.83	310,653
08 May 18	101.78000 -0.31	102.48	101.09	101.30	172,124
07 May 18	102.09000 +1.11	102.97	100.15	101.28	141,960
04 May 18	100.98000 +3.74	101.75	96.92	97.20	305,083
03 May 18	97.24000 -0.11	99.72	95.47	96.77	300,265
02 May 18	97.35000 -3.21	101.74	97.16	100.95	385,875
01 May 18	100.56000 -4.40	104.10	95.28	98.25	873,592
30 Apr 18	104.96000 -0.93	111.39	104.95	106.58	497,225
27 Apr 18	105.89000 -0.46	107.02	104.98	107.02	473,136
26 Apr 18	106.35000 +1.30	108.01	105.95	106.02	179,970
25 Apr 18	105.05000 -0.35	106.30	103.21	105.26	235,267
24 Apr 18	105.40000 -1.84	108.56	104.19	107.79	204,056
23 Apr 18	107.24000 -0.85	109.29	106.49	108.45	160,183
20 Apr 18	108.09000 -1.84	109.76	107.77	109.42	238,041
19 Apr 18	109.93000 -0.83	111.66	109.31	110.33	137,034
18 Apr 18	110.76000 +0.49	111.68	109.91	110.68	130,076
17 Apr 18	110.27000 +3.43	110.71	107.40	107.70	205,180
16 Apr 18	106.84000 +1.02	107.40	105.38	106.43	189,616
13 Apr 18	105.82000 -1.26	107.31	105.26	107.31	101,736
12 Apr 18	107.08000 +1.18	107.55	106.12	106.52	128,683
11 Apr 18	105.90000 +1.15	106.54	104.23	104.23	157,584
10 Apr 18	104.75000 +1.10	105.91	104.04	105.03	212,757
09 Apr 18	103.65000 +0.17	105.71	103.59	104.26	123,184
06 Apr 18	103.48000 -2.46	105.85	102.74	105.07	221,783
05 Apr 18	105.94000 +3.16	106.73	104.14	104.14	347,799
04 Apr 18	102.78000 +2.42	103.20	98.76	98.76	190,453
03 Apr 18	100.36000 +0.75	100.99	98.98	100.05	256,131
02 Apr 18	99.61000 -2.20	103.14	98.52	101.40	275,148
29 Mar 18	101.81000 +3.12	103.17	98.99	99.21	309,109
28 Mar 18	98.69000 -2.60	102.13	97.90	101.60	295,811
27 Mar 18	101.29000 -3.72	105.77	100.95	105.49	344,915
26 Mar 18	105.01000 +1.70	105.34	102.93	105.00	422,439
23 Mar 18	103.31000 -3.53	107.48	103.26	106.74	307,113
22 Mar 18	106.84000 -2.06	108.99	106.58	108.25	204,993
21 Mar 18	108.90000 +1.10	109.63	107.30	107.80	144,652
20 Mar 18	107.80000 +0.20	108.71	107.31	107.31	180,131
19 Mar 18	107.60000 -0.60	108.35	105.69	107.68	166,981
16 Mar 18	108.20000 -0.71	109.31	107.12	109.31	344,785
15 Mar 18	108.91000 +0.24	110.40	108.01	109.13	197,283
14 Mar 18	108.67000 +1.13	109.40	106.32	108.07	153,669
13 Mar 18	107.54000 -2.04	110.86	107.44	110.02	284,901
12 Mar 18	109.58000 -1.67	110.13	106.51	106.87	338,915
09 Mar 18	111.25000 +0.65	116.07	110.75	111.62	263,876
08 Mar 18	110.60000 +1.97	110.80	108.17	108.96	257,897
07 Mar 18	108.63000 +2.23	109.12	104.43	105.69	410,805
06 Mar 18	106.40000 +1.81	106.64	103.11	105.15	376,863
05 Mar 18	104.59000 +1.45	105.16	100.45	102.42	231,311
02 Mar 18	103.14000 +2.41	103.53	98.67	99.82	270,146
01 Mar 18	100.73000 -1.79	103.46	99.24	102.43	302,356
28 Feb 18	102.52000 -0.73	104.58	102.39	103.55	241,140
27 Feb 18	103.25000 -0.81	105.20	103.03	104.23	235,835
26 Feb 18	104.06000 +0.81	104.49	101.97	103.67	212,883
23 Feb 18	103.25000 +1.82	103.33	101.22	102.10	196,834
22 Feb 18	101.43000 +0.34	102.35	100.29	101.24	169,717
21 Feb 18	101.09000 +0.97	104.08	99.20	100.12	379,430
20 Feb 18	100.12000 +0.07	100.83	97.26	98.27	323,819
16 Feb 18	100.05000 +0.95	100.88	98.07	98.64	451,059
15 Feb 18	99.10000 +1.77	99.38	95.47	97.06	298,322
14 Feb 18	97.33000 +2.13	97.99	93.06	94.20	359,634
13 Feb 18	95.20000 +1.46	95.31	92.47	93.06	240,697
12 Feb 18	93.74000 +0.16	95.70	92.67	94.00	377,710
09 Feb 18	93.58000 -0.63	97.76	90.45	95.13	564,097
08 Feb 18	94.21000 -5.13	100.45	93.94	100.45	553,965
07 Feb 18	99.34000 +7.59	101.99	92.30	93.06	1,076,830
06 Feb 18	91.75000 +1.54	93.25	87.75	88.53	560,447
05 Feb 18	90.21000 -1.95	93.27	90.12	91.51	223,274
02 Feb 18	92.16000 -3.64	96.78	92.13	94.77	295,663
01 Feb 18	95.80000 -0.02	96.15	94.85	95.13	339,951
31 Jan 18	95.82000 +0.13	96.59	95.43	96.28	322,382
30 Jan 18	95.69000 -0.32	97.23	95.33	95.35	240,238
29 Jan 18	96.01000 -0.72	97.33	95.87	96.36	198,211
26 Jan 18	96.73000 +1.67	96.90	94.71	95.32	163,524
25 Jan 18	95.06000 -0.02	96.68	94.86	95.36	218,712
24 Jan 18	95.08000 -0.75	96.99	95.03	96.38	321,259
23 Jan 18	95.83000 +0.13	96.64	95.30	95.66	304,854
22 Jan 18	95.70000 -0.10	96.55	95.41	95.57	301,806
19 Jan 18	95.80000 +1.32	96.51	94.38	94.84	298,749
18 Jan 18	94.48000 -0.06	95.48	94.33	94.57	269,632
17 Jan 18	94.54000 +0.50	94.78	94.00	94.14	208,649
16 Jan 18	94.04000 -1.51	96.72	93.91	95.54	249,319
12 Jan 18	95.55000 +0.49	96.20	94.41	95.23	121,498
11 Jan 18	95.06000 +1.34	95.37	93.00	93.00	157,616
10 Jan 18	93.72000 +0.19	93.85	91.95	92.89	176,292
09 Jan 18	93.53000 -2.28	96.61	93.49	96.09	178,070
08 Jan 18	95.81000 +1.32	96.00	93.52	94.15	197,695
05 Jan 18	94.49000 -0.05	95.53	94.16	94.84	210,000
04 Jan 18	94.54000 +0.12	95.83	94.26	94.85	146,858
03 Jan 18	94.42000 +0.10	94.96	93.65	94.41	182,380
02 Jan 18	94.32000 -0.17	95.12	93.11	95.12	229,607
29 Dec 17	94.49000 -0.51	95.86	94.49	95.10	154,622
28 Dec 17	95.00000 -1.13	96.14	94.61	96.14	106,421
27 Dec 17	96.13000 +0.62	96.98	95.00	95.66	106,494
26 Dec 17	95.51000 -0.67	96.17	95.26	95.83	159,193
22 Dec 17	96.18000 -0.47	96.86	95.70	96.86	203,404
21 Dec 17	96.65000 -0.04	97.36	96.16	97.00	281,355
20 Dec 17	96.69000 -0.76	98.15	96.05	97.83	189,862
19 Dec 17	97.45000 +0.04	97.84	96.71	97.40	184,162
18 Dec 17	97.41000 +0.51	98.47	96.56	97.35	163,663
15 Dec 17	96.90000 +1.38	97.55	94.67	95.66	387,996
14 Dec 17	95.52000 -0.80	97.20	95.18	96.35	169,227
13 Dec 17	96.32000 +0.93	96.68	95.60	95.60	148,130
12 Dec 17	95.39000 -0.33	96.23	95.28	95.90	129,956
11 Dec 17	95.72000 +0.29	96.61	94.92	95.44	178,286
08 Dec 17	95.43000 -0.95	97.68	95.34	96.96	165,371
07 Dec 17	96.38000 +0.28	96.93	95.66	96.06	187,861
06 Dec 17	96.10000 +0.30	97.18	94.37	95.53	117,189
05 Dec 17	95.80000 +0.69	97.04	94.75	95.12	219,532
04 Dec 17	95.11000 -2.39	98.38	94.64	98.38	231,095
01 Dec 17	97.50000 -0.95	98.55	94.96	98.43	224,089
30 Nov 17	98.45000 +0.25	99.21	97.14	98.89	423,387
29 Nov 17	98.20000 -5.36	104.13	98.03	103.59	393,145
28 Nov 17	103.56000 +1.24	103.70	101.73	102.39	216,059
27 Nov 17	102.32000 -0.80	103.14	101.98	102.77	131,441
24 Nov 17	103.12000 +0.69	103.32	101.74	102.45	49,082
22 Nov 17	102.43000 -1.36	104.55	102.23	103.95	123,864
21 Nov 17	103.79000 +1.22	104.53	102.96	102.96	146,300
20 Nov 17	102.57000 +0.53	103.43	101.29	102.11	171,006
17 Nov 17	102.04000 +1.37	102.06	100.08	100.32	196,686
16 Nov 17	100.67000 +1.69	102.12	99.57	99.57	257,814
15 Nov 17	98.98000 -2.25	100.93	98.77	100.30	330,804
14 Nov 17	101.23000 +1.34	101.36	99.05	99.31	214,339
13 Nov 17	99.89000 +0.46	99.91	98.14	98.74	112,125
10 Nov 17	99.43000 +0.98	99.83	98.27	98.48	159,633
09 Nov 17	98.45000 -1.30	99.34	97.54	98.83	183,478
08 Nov 17	99.75000 +1.08	99.99	97.30	98.00	237,996
07 Nov 17	98.67000 -1.10	100.03	97.47	99.49	244,460
06 Nov 17	99.77000 -0.70	100.82	99.65	100.03	249,716
03 Nov 17	100.47000 +1.58	100.96	98.44	98.86	337,468
02 Nov 17	98.89000 -0.01	99.65	98.01	98.90	221,339
01 Nov 17	98.90000 -2.40	102.26	97.87	102.25	376,621
31 Oct 17	101.30000 +0.03	102.37	100.33	101.46	315,350
30 Oct 17	101.27000 -1.12	103.41	101.11	102.46	577,515
27 Oct 17	102.39000 +5.57	102.93	96.98	97.51	925,148
26 Oct 17	96.82000 +5.70	97.07	91.37	93.93	690,485
25 Oct 17	91.12000 -0.40	92.29	90.75	91.25	255,670
24 Oct 17	91.52000 -0.91	92.83	90.67	92.60	377,490
23 Oct 17	92.43000 -0.57	93.95	92.34	93.45	245,307
20 Oct 17	93.00000 +1.33	93.00	91.69	92.37	281,634
19 Oct 17	91.67000 -0.28	92.29	90.75	91.88	290,870
18 Oct 17	91.95000 +0.49	92.85	91.03	91.89	273,204
17 Oct 17	91.46000 -0.87	92.75	91.22	92.35	154,741
16 Oct 17	92.33000 +1.62	93.23	90.65	91.20	302,770
13 Oct 17	90.71000 -0.40	91.30	90.38	91.30	235,758
12 Oct 17	91.11000 +1.15	92.13	89.82	89.95	282,354
11 Oct 17	89.96000 +0.43	90.00	89.38	89.45	176,429
10 Oct 17	89.53000 +0.63	89.73	88.90	89.33	118,834
09 Oct 17	88.90000 +0.13	89.24	88.56	88.98	110,366
06 Oct 17	88.77000 +0.48	88.84	87.37	87.83	211,354
05 Oct 17	88.29000 -0.46	88.91	87.25	88.76	196,270
04 Oct 17	88.75000 +0.31	88.81	86.93	88.05	176,437
03 Oct 17	88.44000 +0.93	88.52	87.71	87.80	166,676
02 Oct 17	87.51000 -0.29	88.28	86.80	87.95	247,317
29 Sep 17	87.80000 +0.65	88.25	86.60	86.93	286,327
28 Sep 17	87.15000 +0.45	87.30	85.49	86.47	178,218
27 Sep 17	86.70000 +2.98	87.06	84.29	84.29	277,366
26 Sep 17	83.72000 +0.29	84.39	83.31	83.73	129,030
25 Sep 17	83.43000 -1.54	84.91	83.07	84.77	233,657
22 Sep 17	84.97000 +1.96	85.24	83.58	83.58	219,777
21 Sep 17	83.01000 -0.57	84.11	82.90	83.59	234,722
20 Sep 17	83.58000 -0.19	84.18	83.12	83.87	359,364
19 Sep 17	83.77000 -0.02	84.67	83.36	83.98	245,928
18 Sep 17	83.79000 +0.17	84.35	83.45	83.65	151,775
15 Sep 17	83.62000 -0.97	84.88	82.96	84.50	485,199
14 Sep 17	84.59000 +0.33	84.63	83.61	84.29	155,085
13 Sep 17	84.26000 -1.11	86.14	84.11	85.43	225,719
12 Sep 17	85.37000 -0.45	86.06	84.75	85.74	228,778
11 Sep 17	85.82000 +0.88	86.97	85.30	85.60	305,976
08 Sep 17	84.94000 +0.54	85.19	84.00	84.38	161,314
07 Sep 17	84.40000 +1.06	84.43	83.28	83.51	171,620
06 Sep 17	83.34000 -0.64	84.04	82.68	84.00	157,502
05 Sep 17	83.98000 -0.01	84.68	83.10	83.90	169,340
01 Sep 17	83.99000 -0.42	84.86	83.31	84.86	161,625
31 Aug 17	84.41000 +0.27	84.79	83.76	84.35	241,358
30 Aug 17	84.14000 +1.29	84.34	82.80	82.89	151,885
29 Aug 17	82.85000 -1.27	84.01	81.64	83.68	239,020
28 Aug 17	84.12000 +0.17	84.14	83.38	84.00	186,308
25 Aug 17	83.95000 +0.68	84.25	83.18	83.79	170,184
24 Aug 17	83.27000 -0.18	83.72	82.60	83.65	177,221
23 Aug 17	83.45000 -1.38	84.86	83.37	84.22	168,494
22 Aug 17	84.83000 +0.71	85.18	84.40	84.40	139,684
21 Aug 17	84.12000 +0.68	84.37	82.98	83.24	150,488
18 Aug 17	83.44000 -0.12	84.22	82.90	83.29	142,192
17 Aug 17	83.56000 -1.72	86.11	83.49	84.74	240,741
16 Aug 17	85.28000 +0.63	85.74	84.89	85.06	257,209
15 Aug 17	84.65000 -0.87	85.72	84.53	85.72	249,718
14 Aug 17	85.52000 +0.91	86.30	84.01	85.23	209,344
11 Aug 17	84.61000 +0.24	85.17	84.23	84.45	224,746
10 Aug 17	84.37000 -2.29	86.85	84.28	86.36	151,304
09 Aug 17	86.66000 -0.91	87.66	86.05	86.97	178,844
08 Aug 17	87.57000 -0.47	88.54	87.36	87.77	131,096
07 Aug 17	88.04000 +0.38	89.11	87.67	87.67	146,487
04 Aug 17	87.66000 -0.30	88.52	87.24	88.24	117,965
03 Aug 17	87.96000 +1.67	88.25	85.93	86.85	208,118
02 Aug 17	86.29000 -2.84	90.71	85.98	89.14	364,263
01 Aug 17	89.13000 -3.21	93.05	88.54	89.50	524,960
31 Jul 17	92.34000 +0.50	93.81	91.91	92.39	424,949
28 Jul 17	91.84000 -0.29	92.61	91.06	91.71	221,829
27 Jul 17	92.13000 -0.69	93.27	90.94	92.81	206,049
26 Jul 17	92.82000 +0.18	93.03	92.06	92.68	120,142
25 Jul 17	92.64000 +1.46	92.95	90.79	91.02	262,468
24 Jul 17	91.18000 +1.62	91.51	89.50	89.56	119,179
21 Jul 17	89.56000 -0.03	90.08	89.17	90.08	157,205
20 Jul 17	89.59000 -0.11	89.99	87.41	89.83	136,066
19 Jul 17	89.70000 +1.39	90.07	87.11	88.49	224,422
18 Jul 17	88.31000 -0.17	88.84	87.41	88.10	237,962
17 Jul 17	88.48000 -0.29	89.20	88.28	88.80	142,150
14 Jul 17	88.77000 +0.11	89.25	88.54	88.65	180,376
13 Jul 17	88.66000 -1.43	90.42	88.36	89.96	200,173
12 Jul 17	90.09000 +1.46	90.90	89.07	89.24	263,756
11 Jul 17	88.63000 +1.02	89.42	87.53	87.97	261,800
10 Jul 17	87.61000 +0.48	88.29	86.39	87.16	221,971
07 Jul 17	87.13000 +1.92	87.29	85.20	85.20	290,592
06 Jul 17	85.21000 -0.84	86.02	84.69	85.36	261,110
05 Jul 17	86.05000 +0.94	86.43	84.81	85.42	218,697
03 Jul 17	85.11000 -0.64	86.49	84.29	85.92	305,094
30 Jun 17	85.75000 +0.15	87.74	85.70	86.16	584,679
29 Jun 17	85.60000 -3.92	88.65	85.29	88.03	924,033
28 Jun 17	89.52000 -0.84	92.73	88.95	90.78	5,173,613
27 Jun 17	90.36000 +1.11	92.68	90.05	91.99	570,867
26 Jun 17	89.25000 -0.25	90.86	88.58	90.32	146,023
23 Jun 17	89.50000 +1.89	89.83	87.89	87.89	311,112
22 Jun 17	87.61000 +0.58	87.95	86.50	87.11	125,723
21 Jun 17	87.03000 +0.56	88.49	86.61	86.61	141,892
20 Jun 17	86.47000 -0.96	88.62	86.37	87.38	182,001
19 Jun 17	87.43000 +0.82	88.41	86.87	87.51	344,016
16 Jun 17	86.61000 +0.97	86.63	83.42	85.13	330,248
15 Jun 17	85.64000 +0.05	85.73	83.67	84.69	128,267
14 Jun 17	85.59000 -0.92	87.01	84.78	86.59	205,807
13 Jun 17	86.51000 +1.34	86.80	85.19	85.55	145,715
12 Jun 17	85.17000 -0.39	85.37	82.44	85.13	303,624
09 Jun 17	85.56000 -2.49	88.60	84.61	88.12	341,574
08 Jun 17	88.05000 +0.56	88.65	86.50	87.74	244,012
07 Jun 17	87.49000 +0.05	88.38	87.31	87.83	198,335
06 Jun 17	87.44000 -0.36	89.13	86.32	87.15	270,424
05 Jun 17	87.80000 +1.18	89.66	86.34	86.34	528,060
02 Jun 17	86.62000 +1.75	86.96	84.78	85.08	310,182
01 Jun 17	84.87000 +2.14	84.89	82.74	82.98	257,670
31 May 17	82.73000 -0.49	83.94	82.17	83.58	243,031
30 May 17	83.22000 -0.47	84.38	82.99	83.41	219,972
26 May 17	83.69000 +0.78	84.08	81.61	83.04	190,826
25 May 17	82.91000 +0.52	83.37	82.33	82.62	182,035
24 May 17	82.39000 +0.54	82.54	81.11	81.73	204,848
23 May 17	81.85000 -0.05	82.68	80.25	82.00	272,177
22 May 17	81.90000 +1.56	82.00	79.83	80.53	201,269
19 May 17	80.34000 +0.94	80.78	79.64	79.79	312,970
18 May 17	79.40000 +0.40	79.80	78.30	78.75	286,157
17 May 17	79.00000 -1.57	80.46	78.42	79.59	341,224
16 May 17	80.57000 +0.70	81.20	80.17	80.35	170,851
15 May 17	79.87000 +0.05	80.64	79.07	80.00	194,356
12 May 17	79.82000 +1.12	80.83	78.33	78.35	449,362
11 May 17	78.70000 -0.66	79.74	78.07	79.17	173,975
10 May 17	79.36000 +0.06	79.63	78.83	79.27	196,654
09 May 17	79.30000 -0.06	79.77	78.90	79.50	357,639
08 May 17	79.36000 -0.02	79.91	78.86	79.39	166,166
05 May 17	79.38000 +0.44	80.97	78.89	79.07	195,974
04 May 17	78.94000 -0.80	80.75	78.68	80.08	318,153
03 May 17	79.74000 -1.10	79.86	78.54	78.87	460,256
02 May 17	80.84000 -0.66	81.68	75.93	77.40	698,481
01 May 17	81.50000 +1.09	81.59	80.11	80.57	699,082
28 Apr 17	80.41000 +1.15	81.00	78.27	79.53	561,835
27 Apr 17	79.26000 +0.21	79.77	78.93	79.25	202,282
26 Apr 17	79.05000 +0.22	79.52	78.28	79.02	266,438
25 Apr 17	78.83000 -0.14	79.74	78.67	79.45	247,761
24 Apr 17	78.97000 +0.06	79.97	78.85	79.97	180,786
21 Apr 17	78.91000 +0.09	79.28	78.42	78.78	186,062
20 Apr 17	78.82000 +0.46	79.23	78.24	78.80	230,829
19 Apr 17	78.36000 +1.21	78.88	77.31	77.93	270,583
18 Apr 17	77.15000 +0.29	77.37	76.36	76.63	129,918
17 Apr 17	76.86000 -0.14	77.93	75.80	77.26	249,204
13 Apr 17	77.00000 -0.03	77.51	76.77	76.88	222,272
12 Apr 17	77.03000 -0.37	77.57	76.55	77.18	150,169
11 Apr 17	77.40000 +0.30	77.66	76.54	76.90	194,456
10 Apr 17	77.10000 +0.29	77.73	76.52	76.68	369,225
07 Apr 17	76.81000 -0.70	77.99	76.67	77.24	192,266
06 Apr 17	77.51000 +0.66	77.72	76.10	77.13	157,633
05 Apr 17	76.85000 +0.02	78.23	76.76	77.20	317,573
04 Apr 17	76.83000 +0.91	77.18	75.64	75.64	227,298
03 Apr 17	75.92000 -0.75	77.50	75.45	76.72	330,489
31 Mar 17	76.67000 +0.03	77.12	76.31	76.51	194,463
30 Mar 17	76.64000 +0.55	77.36	76.06	76.06	296,025
29 Mar 17	76.09000 +0.05	76.48	75.67	76.00	124,627
28 Mar 17	76.04000 +0.65	76.26	74.48	75.15	203,405
27 Mar 17	75.39000 -0.75	75.86	74.46	75.06	260,830
24 Mar 17	76.14000 +0.15	76.82	75.35	76.45	231,797
23 Mar 17	75.99000 -0.04	76.76	74.81	75.95	247,150
22 Mar 17	76.03000 +0.92	76.05	74.72	74.88	237,711
21 Mar 17	75.11000 -2.04	77.85	75.02	77.72	304,866
20 Mar 17	77.15000 +0.54	77.71	76.21	76.60	249,252
17 Mar 17	76.61000 +0.02	77.16	75.69	76.40	562,390
16 Mar 17	76.59000 +0.44	76.72	75.64	76.65	218,950
15 Mar 17	76.15000 +0.92	76.21	75.38	75.70	407,700
14 Mar 17	75.23000 +0.00	75.82	74.81	74.81	291,054
13 Mar 17	75.23000 +0.74	75.36	74.48	74.48	219,025
10 Mar 17	74.49000 +0.73	74.75	73.81	74.33	213,433
09 Mar 17	73.76000 +0.08	74.21	73.28	73.53	193,194
08 Mar 17	73.68000 -0.11	74.70	73.41	74.05	174,217
07 Mar 17	73.79000 +0.19	74.21	73.10	73.49	174,820
06 Mar 17	73.60000 -0.27	74.12	73.16	73.30	189,024
03 Mar 17	73.87000 +0.17	74.12	73.08	73.68	193,761
02 Mar 17	73.70000 +0.00	74.28	72.53	73.65	177,741
01 Mar 17	73.70000 +2.18	74.02	71.58	72.51	311,585
28 Feb 17	71.52000 -2.10	72.75	71.48	72.46	318,594
27 Feb 17	73.62000 +0.65	73.81	72.71	73.11	209,116
24 Feb 17	72.97000 -0.05	73.20	71.81	71.81	232,922
23 Feb 17	73.02000 +0.14	73.63	72.39	73.40	343,345
22 Feb 17	72.88000 -0.40	73.74	72.20	72.95	313,727
21 Feb 17	73.28000 -0.15	73.97	72.97	73.48	308,381
17 Feb 17	73.43000 +0.16	73.62	68.61	73.39	539,814
16 Feb 17	73.27000 -0.15	73.41	72.73	72.86	462,112
15 Feb 17	73.42000 +1.26	73.92	70.18	71.07	374,050
14 Feb 17	72.16000 +0.50	72.26	70.14	70.93	333,565
13 Feb 17	71.66000 +0.92	71.76	70.32	70.64	662,793
10 Feb 17	70.74000 +0.34	70.87	67.18	70.68	762,978
09 Feb 17	70.40000 +8.34	71.75	64.82	67.02	2,637,256
08 Feb 17	62.06000 -1.45	63.25	61.98	63.22	505,050
07 Feb 17	63.51000 -1.25	65.00	63.47	64.95	635,782
06 Feb 17	64.76000 -0.69	65.68	64.29	65.19	345,843
03 Feb 17	65.45000 +0.64	66.00	64.90	65.44	317,780
02 Feb 17	64.81000 +0.94	65.22	63.18	63.86	259,910
01 Feb 17	63.87000 -1.74	65.99	62.85	65.74	396,122
31 Jan 17	65.61000 -0.60	66.19	65.20	65.91	244,751
30 Jan 17	66.21000 -0.93	66.81	65.12	66.81	276,224
27 Jan 17	67.14000 -0.05	67.74	66.90	67.32	215,330
26 Jan 17	67.19000 -0.12	67.57	66.53	67.12	253,622
25 Jan 17	67.31000 -0.56	68.75	66.99	68.57	320,724
24 Jan 17	67.87000 +1.32	68.07	66.48	66.64	222,576
23 Jan 17	66.55000 -0.17	67.19	65.89	66.67	206,259
20 Jan 17	66.72000 +0.17	67.75	66.29	66.59	198,217
19 Jan 17	66.55000 -1.05	68.00	66.54	67.63	195,262
18 Jan 17	67.60000 +0.34	67.89	66.86	67.53	154,071
17 Jan 17	67.26000 -1.46	68.30	66.92	68.30	238,495
13 Jan 17	68.72000 +0.60	69.39	67.92	68.05	213,493
12 Jan 17	68.12000 -0.25	68.97	66.65	68.14	231,443
11 Jan 17	68.37000 +1.95	68.52	66.24	66.39	301,864
10 Jan 17	66.42000 +0.15	67.13	65.81	66.48	189,465
09 Jan 17	66.27000 +0.10	66.96	65.77	66.23	226,303
06 Jan 17	66.17000 -0.65	67.04	65.58	67.04	150,299
05 Jan 17	66.82000 +0.06	67.39	66.33	66.71	214,076
04 Jan 17	66.76000 +1.73	67.00	65.19	65.39	255,878
03 Jan 17	65.03000 +1.03	65.69	64.43	64.89	253,706
30 Dec 16	64.00000 -0.17	64.95	63.52	64.23	184,736
29 Dec 16	64.17000 +0.22	64.47	63.65	64.22	219,118
28 Dec 16	63.95000 -1.37	65.43	63.88	65.43	118,756
27 Dec 16	65.32000 +0.66	65.70	64.67	64.67	150,240
23 Dec 16	64.66000 +0.75	64.75	63.53	63.84	96,458
22 Dec 16	63.91000 -1.60	65.54	63.75	65.54	203,983
21 Dec 16	65.51000 -0.77	66.05	65.00	66.05	194,668
20 Dec 16	66.28000 +0.64	66.63	65.34	66.24	180,356
19 Dec 16	65.64000 +0.90	66.00	64.48	65.11	206,964
16 Dec 16	64.74000 -0.02	65.83	64.65	64.93	545,369
15 Dec 16	64.76000 -0.05	65.42	64.33	64.91	273,151
14 Dec 16	64.81000 -1.02	66.19	64.25	65.79	294,503
13 Dec 16	65.83000 +1.02	66.08	64.62	65.29	263,435
12 Dec 16	64.81000 -1.13	65.69	63.76	65.69	279,393
09 Dec 16	65.94000 -0.72	67.22	65.77	66.61	347,600
08 Dec 16	66.66000 +1.24	66.69	64.61	65.47	338,370
07 Dec 16	65.42000 +1.84	65.70	63.00	63.66	297,152
06 Dec 16	63.58000 +0.42	63.85	62.74	63.03	216,289
05 Dec 16	63.16000 +2.52	63.23	60.16	61.03	313,021
02 Dec 16	60.64000 +0.10	60.92	59.54	60.53	259,453
01 Dec 16	60.54000 -2.24	64.78	60.19	63.04	436,327
30 Nov 16	62.78000 -1.16	64.36	62.59	64.28	474,599
29 Nov 16	63.94000 -0.24	64.67	63.48	64.45	459,683
28 Nov 16	64.18000 +0.72	64.52	62.46	63.00	298,566
25 Nov 16	63.46000 -0.38	63.69	62.79	63.39	143,915
23 Nov 16	63.84000 -3.58	65.96	63.30	65.21	526,845
22 Nov 16	67.42000 +0.89	67.49	65.60	66.50	440,206
21 Nov 16	66.53000 +1.19	66.57	64.79	65.56	273,813
18 Nov 16	65.34000 +0.19	65.47	64.60	65.16	308,592
17 Nov 16	65.15000 +0.43	65.78	64.35	64.72	543,649
16 Nov 16	64.72000 -0.28	65.48	63.87	64.98	563,800
15 Nov 16	65.00000 +0.35	65.45	63.43	64.74	404,785
14 Nov 16	64.65000 -1.46	66.54	64.27	66.06	485,863
11 Nov 16	66.11000 +2.38	66.76	63.50	63.94	392,079
10 Nov 16	63.73000 +0.67	64.65	62.63	63.73	439,600
09 Nov 16	63.06000 +1.10	63.22	60.05	60.61	296,273
08 Nov 16	61.96000 +0.63	62.70	60.53	60.78	325,679
07 Nov 16	61.33000 +2.50	61.44	59.29	59.37	493,017
04 Nov 16	58.83000 +0.04	59.63	58.34	59.04	312,442
03 Nov 16	58.79000 +0.50	59.46	58.25	58.67	442,403
02 Nov 16	58.29000 -2.80	61.27	55.88	58.00	1,284,757
01 Nov 16	61.09000 -0.31	61.78	60.27	61.35	328,369
31 Oct 16	61.40000 +1.20	61.53	59.54	60.01	306,339
28 Oct 16	60.20000 -0.79	61.54	60.09	60.98	294,438
27 Oct 16	60.99000 -3.77	65.07	59.90	65.07	623,395
26 Oct 16	64.76000 -0.30	65.47	64.13	64.87	245,608
25 Oct 16	65.06000 +0.06	66.25	64.34	65.10	290,790
24 Oct 16	65.00000 +0.93	65.29	64.59	64.59	207,187
21 Oct 16	64.07000 +0.44	64.22	62.84	63.22	223,238
20 Oct 16	63.63000 -0.29	63.82	62.68	63.69	210,846
19 Oct 16	63.92000 +0.17	64.20	63.31	63.61	170,624
18 Oct 16	63.75000 +0.12	64.20	63.66	64.20	162,445
17 Oct 16	63.63000 -0.13	63.93	63.17	63.74	179,324
14 Oct 16	63.76000 -0.13	64.72	63.43	64.13	138,715
13 Oct 16	63.89000 -0.22	64.37	63.52	64.37	266,406
12 Oct 16	64.11000 -0.20	64.43	63.02	64.43	205,034
11 Oct 16	64.31000 -1.21	65.25	63.88	65.25	200,051
10 Oct 16	65.52000 +0.83	65.79	64.80	65.01	168,604
07 Oct 16	64.69000 -1.24	65.97	63.88	65.97	347,847
06 Oct 16	65.93000 -0.20	66.05	65.28	65.93	144,173
05 Oct 16	66.13000 +0.28	66.32	65.44	65.98	261,152
04 Oct 16	65.85000 +0.12	66.59	65.46	65.74	266,661
03 Oct 16	65.73000 -0.61	66.73	65.29	65.92	279,895
30 Sep 16	66.34000 +0.37	66.59	64.91	66.17	286,247
29 Sep 16	65.97000 -0.04	66.22	65.17	65.76	358,426
28 Sep 16	66.01000 +0.73	66.03	65.06	65.17	218,745
27 Sep 16	65.28000 -0.27	65.59	64.75	65.49	449,668
26 Sep 16	65.55000 -0.73	66.23	65.52	66.04	271,458
23 Sep 16	66.28000 +0.16	66.54	65.80	66.04	234,168
22 Sep 16	66.12000 +0.39	66.50	65.68	66.05	329,965
21 Sep 16	65.73000 +0.58	65.96	64.99	65.38	239,429
20 Sep 16	65.15000 -0.04	65.62	64.99	65.38	215,566
19 Sep 16	65.19000 +0.87	65.70	64.58	64.82	317,089
16 Sep 16	64.32000 -0.37	65.19	63.89	64.80	518,373
15 Sep 16	64.69000 +0.31	64.98	63.27	64.52	215,175
14 Sep 16	64.38000 -0.66	65.29	64.37	65.20	235,473
13 Sep 16	65.04000 -1.49	65.99	64.06	65.74	281,098
12 Sep 16	66.53000 +0.19	66.78	65.72	66.07	336,084
09 Sep 16	66.34000 -2.66	68.80	66.31	68.44	297,031
08 Sep 16	69.00000 -0.28	69.54	68.74	69.16	241,345
07 Sep 16	69.28000 -0.32	70.16	68.92	69.72	287,325
06 Sep 16	69.60000 +0.26	70.21	69.04	69.34	223,120
02 Sep 16	69.34000 +0.84	69.39	68.82	69.01	206,078
01 Sep 16	68.50000 +1.13	68.56	66.96	67.35	204,030
31 Aug 16	67.37000 +0.29	67.48	66.58	67.04	297,157
30 Aug 16	67.08000 -0.24	67.43	66.67	67.43	89,695
29 Aug 16	67.32000 -0.35	67.91	67.20	67.86	137,683
26 Aug 16	67.67000 -0.46	68.55	67.02	67.96	162,305
25 Aug 16	68.13000 +0.28	68.13	67.25	67.60	151,460
24 Aug 16	67.85000 +0.02	68.97	67.39	67.65	271,880
23 Aug 16	67.83000 +0.99	68.24	66.78	66.89	303,883
22 Aug 16	66.84000 +0.15	67.32	65.88	66.46	226,700
19 Aug 16	66.69000 +0.46	66.99	65.69	66.14	195,389
18 Aug 16	66.23000 +0.83	66.24	64.87	65.24	262,101
17 Aug 16	65.40000 -2.02	67.41	65.36	67.41	229,876
16 Aug 16	67.42000 -1.58	69.08	67.28	69.03	407,287
15 Aug 16	69.00000 +0.87	69.41	68.09	68.32	157,955
12 Aug 16	68.13000 -0.10	68.25	67.41	68.25	90,084
11 Aug 16	68.23000 +0.07	68.77	67.81	68.18	112,837
10 Aug 16	68.16000 +0.09	68.19	67.57	67.92	157,442
09 Aug 16	68.07000 +0.98	68.14	66.89	66.99	260,414
08 Aug 16	67.09000 -0.45	67.76	66.00	67.33	125,679
05 Aug 16	67.54000 +0.53	67.66	66.86	67.49	193,037
04 Aug 16	67.01000 +0.07	67.51	66.56	66.73	239,001
03 Aug 16	66.94000 -0.02	67.94	66.15	66.72	233,965
02 Aug 16	66.96000 -0.54	70.15	65.13	69.12	637,212
01 Aug 16	67.50000 +0.65	68.37	66.44	67.00	490,420
29 Jul 16	66.85000 -0.12	67.02	65.90	66.92	346,347
28 Jul 16	66.97000 -0.97	69.30	66.84	67.96	533,369
27 Jul 16	67.94000 -3.07	69.62	67.34	69.50	611,623
26 Jul 16	71.01000 +0.66	71.22	69.93	70.39	136,244
25 Jul 16	70.35000 -0.13	70.79	70.03	70.29	142,791
22 Jul 16	70.48000 +1.07	70.61	69.03	69.44	130,410
21 Jul 16	69.41000 -1.68	71.12	69.25	70.80	122,270
20 Jul 16	71.09000 +1.05	71.56	69.85	70.47	116,526
19 Jul 16	70.04000 +0.02	70.29	69.54	70.07	134,127
18 Jul 16	70.02000 -0.19	70.72	69.53	70.31	86,811
15 Jul 16	70.21000 -0.68	71.36	70.09	71.36	163,219
14 Jul 16	70.89000 +0.03	71.76	70.74	71.52	143,193
13 Jul 16	70.86000 +0.25	71.57	70.35	70.78	210,984
12 Jul 16	70.61000 +1.63	70.89	69.04	69.58	204,079
11 Jul 16	68.98000 +0.65	69.70	68.45	68.88	310,099
08 Jul 16	68.33000 +0.64	68.68	67.89	67.91	257,972
07 Jul 16	67.69000 -0.06	68.26	67.42	67.86	136,474
06 Jul 16	67.75000 +0.44	68.05	66.49	66.79	146,712
05 Jul 16	67.31000 +0.01	67.41	66.43	67.05	123,477
01 Jul 16	67.30000 -0.60	68.38	67.01	67.70	182,785
30 Jun 16	67.90000 +2.00	67.95	65.75	66.30	390,966
29 Jun 16	65.90000 +2.10	65.95	63.75	64.51	183,763
28 Jun 16	63.80000 +0.27	64.60	63.56	64.29	199,000
27 Jun 16	63.53000 -2.84	66.00	63.22	65.26	371,455
24 Jun 16	66.37000 -2.03	67.64	65.14	65.14	554,286
23 Jun 16	68.40000 +1.65	68.40	66.92	67.58	140,250
22 Jun 16	66.75000 -0.19	67.18	66.56	67.10	195,664
21 Jun 16	66.94000 +0.13	67.16	66.49	66.70	142,415
20 Jun 16	66.81000 +0.82	67.42	66.50	66.83	168,001
17 Jun 16	65.99000 -0.64	66.83	65.38	66.83	311,121
16 Jun 16	66.63000 +0.23	66.72	65.59	66.04	124,476
15 Jun 16	66.40000 -0.13	67.06	66.09	66.83	116,839
14 Jun 16	66.53000 +0.68	66.59	65.65	65.75	135,245
13 Jun 16	65.85000 -0.11	66.48	65.66	65.66	185,545
10 Jun 16	65.96000 -0.66	66.78	65.47	66.18	339,320
09 Jun 16	66.62000 +0.84	66.72	65.11	65.78	256,550
08 Jun 16	65.78000 +0.81	65.80	64.77	65.18	144,593
07 Jun 16	64.97000 +0.08	65.24	64.44	64.94	105,374
06 Jun 16	64.89000 +1.64	65.03	63.25	63.25	262,078
03 Jun 16	63.25000 -1.06	64.19	63.02	64.19	211,317
02 Jun 16	64.31000 +1.05	64.35	62.94	62.94	170,244
01 Jun 16	63.26000 +0.59	63.33	62.11	62.74	203,141
31 May 16	62.67000 +0.55	62.87	61.70	62.09	282,374
27 May 16	62.12000 +0.54	62.12	61.26	61.40	95,735
26 May 16	61.58000 +0.13	62.07	61.12	61.37	134,250
25 May 16	61.45000 -0.54	62.17	61.11	62.17	120,615
24 May 16	61.99000 +2.73	62.18	59.18	59.66	252,224
23 May 16	59.26000 -0.16	59.79	58.76	59.34	156,462
20 May 16	59.42000 +0.26	59.65	58.79	59.55	221,575
19 May 16	59.16000 +0.00	59.94	58.31	58.88	145,127
18 May 16	59.16000 +0.80	59.76	58.16	58.18	190,805
17 May 16	58.36000 -2.08	60.45	58.09	60.09	161,424
16 May 16	60.44000 +0.76	60.91	59.36	59.92	139,185
13 May 16	59.68000 -0.17	60.39	58.59	59.69	132,335
12 May 16	59.85000 -0.63	61.37	59.41	60.57	190,233
11 May 16	60.48000 -1.15	61.98	60.39	61.54	189,005
10 May 16	61.63000 +0.52	61.97	60.78	61.19	155,296
09 May 16	61.11000 +1.50	61.58	59.47	59.69	153,270
06 May 16	59.61000 +0.13	59.63	57.82	59.05	492,174
05 May 16	59.48000 -1.66	61.43	59.31	61.20	229,186
04 May 16	61.14000 -0.72	61.59	60.32	61.56	220,878
03 May 16	61.86000 -0.31	62.65	61.41	61.56	170,892
02 May 16	62.17000 +0.40	62.47	61.95	62.22	235,708
29 Apr 16	61.77000 +0.49	62.10	60.81	61.29	221,776
28 Apr 16	61.28000 -2.72	62.99	60.03	61.02	359,980
27 Apr 16	64.00000 -0.01	64.59	63.22	63.82	205,111
26 Apr 16	64.01000 +0.09	64.14	63.17	63.93	238,905
25 Apr 16	63.92000 -0.41	64.43	63.53	64.23	182,663
22 Apr 16	64.33000 +0.76	64.39	62.82	63.40	219,215
21 Apr 16	63.57000 -0.04	64.19	62.91	63.65	316,927
20 Apr 16	63.61000 -0.73	64.70	62.44	64.33	376,126
19 Apr 16	64.34000 -0.52	65.26	63.55	64.87	138,375
18 Apr 16	64.86000 +0.50	65.03	63.97	64.13	117,080
15 Apr 16	64.36000 +0.66	65.21	63.04	63.68	258,559
14 Apr 16	63.70000 +0.08	63.99	63.08	63.68	168,565
13 Apr 16	63.62000 +1.62	63.67	61.71	62.39	181,312
12 Apr 16	62.00000 +0.33	62.52	61.14	61.61	108,353
11 Apr 16	61.67000 -0.71	62.99	61.55	62.75	124,421
08 Apr 16	62.38000 +1.19	62.41	61.07	61.76	133,091
07 Apr 16	61.19000 -0.93	62.16	60.75	61.62	201,521
06 Apr 16	62.12000 +0.15	62.65	61.66	62.10	157,958
05 Apr 16	61.97000 -0.85	62.80	61.42	62.10	150,664
04 Apr 16	62.82000 -0.09	63.19	62.24	62.83	112,564
01 Apr 16	62.91000 +0.02	63.19	61.32	62.33	165,530
31 Mar 16	62.89000 +0.52	63.13	60.65	62.21	183,625
30 Mar 16	62.37000 -0.32	63.20	61.46	63.20	135,696
29 Mar 16	62.69000 +2.44	62.69	59.99	59.99	209,569
28 Mar 16	60.25000 +0.03	61.00	59.41	60.64	111,671
24 Mar 16	60.22000 +0.68	60.34	58.80	59.14	120,299
23 Mar 16	59.54000 -0.66	60.36	58.78	60.08	197,821
22 Mar 16	60.20000 -1.57	61.13	59.99	61.09	143,427
21 Mar 16	61.77000 -0.53	62.16	61.04	62.00	204,756
18 Mar 16	62.30000 +1.35	62.46	61.00	61.34	518,687
17 Mar 16	60.95000 +1.23	61.43	59.03	59.57	270,939
16 Mar 16	59.72000 +0.72	59.91	58.86	58.86	132,080
15 Mar 16	59.00000 -0.02	59.13	58.27	58.60	175,179
14 Mar 16	59.02000 +1.42	59.31	57.10	57.39	125,287
11 Mar 16	57.60000 +0.32	58.10	57.36	57.72	188,883
10 Mar 16	57.28000 -1.19	59.41	56.61	58.65	165,501
09 Mar 16	58.47000 +0.87	58.74	57.61	57.88	180,159
08 Mar 16	57.60000 -0.83	58.68	57.43	58.03	152,001
07 Mar 16	58.43000 +1.15	58.50	56.99	57.07	231,959
04 Mar 16	57.28000 -0.09	58.14	56.75	57.37	198,866
03 Mar 16	57.37000 -0.39	58.43	56.60	57.80	176,443
02 Mar 16	57.76000 -1.26	58.92	57.11	58.92	180,705
01 Mar 16	59.02000 +2.49	59.02	56.55	57.16	169,239
29 Feb 16	56.53000 -0.68	57.76	56.38	57.26	229,167
26 Feb 16	57.21000 +0.57	57.46	56.20	57.00	126,156
25 Feb 16	56.64000 +0.28	56.80	55.92	56.54	121,027
24 Feb 16	56.36000 +0.56	56.87	52.35	55.16	135,004
23 Feb 16	55.80000 -1.03	56.84	55.47	56.45	187,728
22 Feb 16	56.83000 +0.60	57.76	56.04	57.46	182,267
19 Feb 16	56.23000 +0.33	56.85	55.53	55.80	154,183
18 Feb 16	55.90000 +0.28	57.35	52.45	55.60	236,328
17 Feb 16	55.62000 +2.33	56.39	52.70	53.53	351,963
16 Feb 16	53.29000 +0.59	53.57	52.61	53.55	323,217
12 Feb 16	52.70000 +0.76	54.22	51.49	52.79	338,078
11 Feb 16	51.94000 -1.31	54.09	51.84	52.30	381,107
10 Feb 16	53.25000 +2.28	59.63	51.97	54.00	730,582
09 Feb 16	50.97000 -0.53	52.64	49.89	50.71	688,236
08 Feb 16	51.50000 -2.18	53.07	50.95	52.91	446,526
05 Feb 16	53.68000 -6.05	58.99	53.59	58.94	464,306
04 Feb 16	59.73000 -0.97	60.56	59.24	60.56	107,135
03 Feb 16	60.70000 +0.67	60.85	59.13	60.63	114,757
02 Feb 16	60.03000 -2.07	61.90	59.72	61.45	178,350
01 Feb 16	62.10000 +0.62	62.65	60.77	61.11	169,487
29 Jan 16	61.48000 +2.55	61.56	59.24	59.24	249,875
28 Jan 16	58.93000 +0.52	59.65	58.23	59.08	114,387
27 Jan 16	58.41000 -1.64	60.23	58.10	59.67	199,584
26 Jan 16	60.05000 +1.00	60.60	58.89	59.43	155,062
25 Jan 16	59.05000 -1.34	60.28	58.85	60.01	153,265
22 Jan 16	60.39000 +1.63	60.40	58.56	59.55	147,603
21 Jan 16	58.76000 +0.64	59.40	57.18	58.07	218,813
20 Jan 16	58.12000 +1.79	58.80	55.12	55.62	190,868
19 Jan 16	56.33000 -1.57	58.56	55.33	58.56	229,342
15 Jan 16	57.90000 -1.27	58.49	56.46	57.34	239,913
14 Jan 16	59.17000 +1.86	59.67	56.92	57.61	158,965
13 Jan 16	57.31000 -2.17	59.77	56.69	59.77	202,509
12 Jan 16	59.48000 -0.19	61.05	57.16	60.00	210,914
11 Jan 16	59.67000 -0.63	60.71	58.48	60.59	284,959
08 Jan 16	60.30000 -1.12	62.48	60.12	61.55	256,415
07 Jan 16	61.42000 -1.41	62.62	60.96	61.84	207,812
06 Jan 16	62.83000 -2.50	64.92	62.12	64.24	251,485
05 Jan 16	65.33000 +1.59	65.55	63.72	64.04	171,313
04 Jan 16	63.74000 -2.12	64.83	63.01	64.83	310,716
31 Dec 15	65.86000 -0.89	67.00	65.63	66.57	265,008
30 Dec 15	66.75000 -0.79	67.75	66.64	67.59	152,815
29 Dec 15	67.54000 +0.32	68.51	67.40	67.53	160,080
28 Dec 15	67.22000 +0.55	67.28	66.18	66.29	115,295
24 Dec 15	66.67000 +0.45	67.21	66.10	66.45	101,181
23 Dec 15	66.22000 +0.52	66.56	65.87	66.00	152,312
22 Dec 15	65.70000 -0.67	66.85	64.88	66.60	162,940
21 Dec 15	66.37000 +1.03	66.45	65.13	65.87	162,113
18 Dec 15	65.34000 -1.21	66.64	65.34	66.14	532,436
17 Dec 15	66.55000 -0.72	67.98	65.88	67.63	153,330
16 Dec 15	67.27000 +3.88	67.36	64.74	65.00	253,293
15 Dec 15	63.39000 +0.81	64.05	63.00	63.12	229,324
14 Dec 15	62.58000 -0.38	63.14	61.81	62.99	214,640
11 Dec 15	62.96000 -1.15	63.83	62.32	63.21	144,590
10 Dec 15	64.11000 +1.31	64.80	62.99	63.73	164,025
09 Dec 15	62.80000 -0.94	64.07	62.47	63.44	104,884
08 Dec 15	63.74000 +0.16	63.93	62.00	62.92	115,365
07 Dec 15	63.58000 -1.27	64.89	63.23	64.69	169,288
04 Dec 15	64.85000 +2.18	64.90	62.90	62.90	214,732
03 Dec 15	62.67000 -0.15	63.13	62.01	62.89	234,371
02 Dec 15	62.82000 +0.71	63.03	62.01	62.01	181,981
01 Dec 15	62.11000 +0.33	62.60	61.51	61.67	186,237
30 Nov 15	61.78000 -1.28	63.78	61.68	63.42	290,335
27 Nov 15	63.06000 +0.64	63.37	62.33	62.33	62,700
25 Nov 15	62.42000 +0.28	62.51	61.70	62.11	83,017
24 Nov 15	62.13500 +1.03	62.26	60.63	60.63	125,650
23 Nov 15	61.10000 +0.11	61.45	60.14	60.97	141,829
20 Nov 15	60.99000 -0.27	62.06	60.82	61.66	155,283
19 Nov 15	61.26000 +0.45	62.40	60.90	61.00	206,235
18 Nov 15	60.81000 +0.57	61.19	59.70	60.27	123,559
17 Nov 15	60.24000 +0.43	60.69	59.12	59.78	158,505
16 Nov 15	59.81000 +1.09	59.99	58.34	58.34	199,148
13 Nov 15	58.72000 -1.77	60.58	58.47	59.56	249,738
12 Nov 15	60.49000 -1.91	62.67	60.31	61.84	184,999
11 Nov 15	62.40000 -0.24	63.60	61.96	62.08	129,741
10 Nov 15	62.64000 +0.42	62.87	61.35	61.35	288,095
09 Nov 15	62.22000 -0.89	63.19	61.29	63.19	146,665
06 Nov 15	63.11000 +1.46	63.18	61.17	61.29	212,266
05 Nov 15	61.65000 -0.90	63.20	61.34	62.52	140,097
04 Nov 15	62.55000 +0.33	63.12	62.09	62.58	132,662
03 Nov 15	62.22000 +0.39	62.90	61.00	62.00	144,137
02 Nov 15	61.83000 -0.86	63.90	61.78	62.84	136,662
30 Oct 15	62.69000 +1.73	63.17	57.85	61.02	266,184
29 Oct 15	60.96000 -3.41	65.67	59.06	63.60	339,735
28 Oct 15	64.37000 +2.05	64.44	62.28	62.60	196,653
27 Oct 15	62.32000 -1.11	63.46	62.18	63.04	273,118
26 Oct 15	63.43000 -0.40	64.07	62.98	63.87	97,422
23 Oct 15	63.83000 +1.16	63.89	62.45	63.41	202,678
22 Oct 15	62.67000 +1.43	62.97	61.55	61.65	150,118
21 Oct 15	61.24000 -1.19	62.47	61.16	62.47	117,550
20 Oct 15	62.43000 +0.20	62.94	61.85	62.11	172,550
19 Oct 15	62.23000 -0.02	62.60	61.25	61.81	130,547
16 Oct 15	62.25000 +1.61	62.44	60.52	60.86	211,575
15 Oct 15	60.64000 +1.14	60.72	59.44	59.57	193,175
14 Oct 15	59.50000 -0.63	60.53	59.14	60.05	237,237
13 Oct 15	60.13000 -1.83	61.63	59.37	61.27	219,495
12 Oct 15	61.96000 +1.29	62.01	60.28	60.75	135,659
09 Oct 15	60.67000 +0.13	60.88	60.38	60.73	212,547
08 Oct 15	60.54000 +0.62	60.54	59.31	59.78	130,388
07 Oct 15	59.92000 +0.54	59.96	58.64	59.57	141,876
06 Oct 15	59.38000 +0.02	60.33	59.09	59.48	279,778
05 Oct 15	59.36000 +2.26	59.37	57.36	57.42	208,031
02 Oct 15	57.10000 +0.93	57.11	55.13	55.64	225,040
01 Oct 15	56.17000 +0.05	56.34	55.27	56.16	258,910
30 Sep 15	56.12000 +0.85	56.43	55.35	55.73	284,047
29 Sep 15	55.27000 -0.88	56.17	54.96	56.17	234,158
28 Sep 15	56.15000 -0.22	56.80	55.75	56.18	210,598
25 Sep 15	56.37000 -0.11	57.07	55.78	57.07	303,650
24 Sep 15	56.48000 +0.20	56.59	55.50	55.79	211,054
23 Sep 15	56.28000 +0.44	56.61	55.54	56.03	128,285
22 Sep 15	55.84000 -0.18	55.88	55.14	55.41	154,896
21 Sep 15	56.02000 +1.82	56.64	54.48	54.78	305,855
18 Sep 15	54.20000 +0.10	55.71	53.50	53.50	1,418,702
17 Sep 15	54.10000 -0.74	55.77	53.81	54.82	459,054
16 Sep 15	54.84000 -0.85	56.10	54.75	55.82	290,175
15 Sep 15	55.69000 -2.42	57.82	55.47	57.35	452,393
14 Sep 15	58.11000 -0.39	59.11	57.34	58.58	146,763
11 Sep 15	58.50000 +0.35	58.78	57.64	57.68	86,888
10 Sep 15	58.15000 +0.48	58.16	57.33	57.49	150,542
09 Sep 15	57.67000 -0.99	59.28	57.58	59.28	148,792
08 Sep 15	58.66000 +1.69	58.95	56.97	57.78	174,973
04 Sep 15	56.97000 -0.25	57.16	56.50	56.50	116,058
03 Sep 15	57.22000 +0.67	57.50	56.60	56.78	184,117
02 Sep 15	56.55000 +0.99	56.55	55.42	56.22	112,183
01 Sep 15	55.56000 -1.58	57.08	55.14	56.13	192,358
31 Aug 15	57.14000 -0.72	58.01	56.93	57.64	150,680
28 Aug 15	57.86000 +0.12	57.93	56.96	57.36	203,558
27 Aug 15	57.74000 -0.54	59.00	56.95	58.77	242,734
26 Aug 15	58.28000 +0.82	58.96	57.46	58.32	211,362
25 Aug 15	57.46000 -0.21	59.49	56.63	59.49	306,433
24 Aug 15	57.67000 -1.24	59.02	55.27	56.01	322,112
21 Aug 15	58.91000 -0.10	59.32	56.66	57.85	264,377
20 Aug 15	59.01000 -2.19	62.77	58.92	60.78	265,886
19 Aug 15	61.20000 -1.38	62.40	60.77	62.17	250,451
18 Aug 15	62.58000 -1.15	63.97	62.49	63.64	158,734
17 Aug 15	63.73000 +0.75	63.87	62.42	62.85	187,439
14 Aug 15	62.98000 -0.12	63.47	61.97	62.68	131,620
13 Aug 15	63.10000 +1.41	63.37	61.61	61.80	238,449
12 Aug 15	61.69000 +1.50	61.74	59.47	59.78	303,149
11 Aug 15	60.19000 -0.60	61.30	60.06	60.09	188,390
10 Aug 15	60.79000 +1.46	61.19	59.48	59.61	277,974
07 Aug 15	59.33000 -0.13	59.68	58.68	59.01	153,307
06 Aug 15	59.46000 -1.60	61.25	59.23	61.01	205,369
05 Aug 15	61.06000 +0.08	61.95	60.84	61.25	201,830
04 Aug 15	60.98000 +0.15	61.39	60.48	60.90	110,815
03 Aug 15	60.83000 -0.33	61.31	60.34	61.04	107,331
31 Jul 15	61.16000 +0.86	61.43	60.15	60.23	233,594
30 Jul 15	60.30000 +2.49	60.67	56.55	58.11	292,366
29 Jul 15	57.81000 -0.58	58.25	53.47	58.17	259,100
28 Jul 15	58.39000 -1.01	59.59	57.81	59.59	205,605
27 Jul 15	59.40000 +0.17	59.50	58.42	59.02	139,050
24 Jul 15	59.23000 -0.26	60.10	58.64	59.41	124,249
23 Jul 15	59.49000 -1.34	61.32	59.17	60.76	179,409
22 Jul 15	60.83000 +0.66	61.08	59.86	59.86	140,266
21 Jul 15	60.17000 -0.90	61.09	59.53	60.95	215,763
20 Jul 15	61.07000 +0.08	61.35	60.53	61.03	195,448
17 Jul 15	60.99000 +0.47	61.03	59.71	60.74	175,043
16 Jul 15	60.52000 +1.19	60.97	59.40	60.01	175,838
15 Jul 15	59.33000 -0.32	59.97	59.10	59.70	122,992
14 Jul 15	59.65000 +0.50	59.81	58.76	59.16	115,351
13 Jul 15	59.15000 +0.28	59.53	58.70	59.11	106,094
10 Jul 15	58.87000 +1.36	58.96	57.68	58.10	129,544
09 Jul 15	57.51000 -0.47	58.75	57.37	58.62	238,189
08 Jul 15	57.98000 +0.52	58.17	57.01	57.16	315,994
07 Jul 15	57.46000 +0.53	57.50	56.09	56.92	188,711
06 Jul 15	56.93000 -0.16	57.40	56.45	56.59	160,074
02 Jul 15	57.09000 -0.68	58.00	56.28	57.82	125,789
01 Jul 15	57.77000 +0.82	57.80	56.81	57.31	205,142
30 Jun 15	56.95000 +0.76	57.16	56.46	56.78	196,543
29 Jun 15	56.19000 -1.26	57.21	56.13	57.19	135,054
26 Jun 15	57.45000 -0.21	57.90	57.13	57.80	203,441
25 Jun 15	57.66000 +0.49	57.94	57.21	57.29	144,628
24 Jun 15	57.17000 -0.80	57.97	56.90	57.97	136,380
23 Jun 15	57.97000 -0.01	58.53	57.52	58.18	130,852
22 Jun 15	57.98000 -1.69	60.05	57.48	59.95	206,270
19 Jun 15	59.67000 +1.01	60.07	58.14	58.82	1,316,974
18 Jun 15	58.66000 +1.53	58.83	57.22	57.35	492,746
17 Jun 15	57.13000 +1.38	57.59	55.95	56.10	347,800
16 Jun 15	55.75000 +2.49	56.58	53.79	53.79	391,465
15 Jun 15	53.26000 +0.99	53.68	51.07	51.99	251,354
12 Jun 15	52.27000 -0.15	53.00	52.12	52.31	105,617
11 Jun 15	52.42000 -0.67	53.17	52.34	52.87	228,278
10 Jun 15	53.09000 +1.56	53.19	51.78	51.82	247,380
09 Jun 15	51.53000 -0.30	51.88	50.89	51.76	139,109
08 Jun 15	51.83000 -0.53	52.52	51.71	52.13	83,694
05 Jun 15	52.36000 +0.05	52.41	51.64	52.16	145,381
04 Jun 15	52.31000 +0.00	52.66	51.69	52.07	180,377
03 Jun 15	52.31000 +1.08	52.32	50.98	51.35	168,967
02 Jun 15	51.23000 -0.24	51.72	50.82	51.24	285,087
01 Jun 15	51.47000 +0.21	51.74	50.58	51.63	117,667
29 May 15	51.26000 -0.61	51.88	51.05	51.70	151,557
28 May 15	51.87000 +0.01	51.96	51.28	51.70	150,975
27 May 15	51.86000 +0.87	52.25	50.72	51.04	288,834
26 May 15	50.99000 -1.09	51.77	50.45	51.75	297,684
22 May 15	52.08000 +0.12	52.50	51.63	52.00	225,631
21 May 15	51.96000 -0.34	52.41	51.78	52.11	144,792
20 May 15	52.30000 -0.18	52.57	51.90	52.57	129,557
19 May 15	52.48000 -0.85	53.73	52.33	53.40	178,293
18 May 15	53.33000 +0.48	53.56	52.60	52.79	163,811
15 May 15	52.85000 -0.53	53.62	52.50	53.28	182,097
14 May 15	53.38000 +0.62	53.50	52.88	52.92	304,915
13 May 15	52.76000 +0.01	53.37	52.47	53.07	330,760
12 May 15	52.75000 +0.23	52.93	51.75	52.52	152,005
11 May 15	52.52000 -0.32	53.02	52.25	52.82	152,259
08 May 15	52.84000 -0.13	53.70	52.53	53.51	136,064
07 May 15	52.97000 +0.66	53.06	51.66	52.14	242,162
06 May 15	52.31000 +0.24	52.50	51.94	52.16	161,192
05 May 15	52.07000 +0.02	52.41	51.51	51.76	249,047
04 May 15	52.05000 +0.71	52.34	51.02	52.24	215,706
01 May 15	51.34000 +0.81	51.53	50.10	51.09	269,444
30 Apr 15	50.53000 +1.78	51.21	48.14	48.14	594,296
29 Apr 15	48.75000 -2.37	50.96	48.70	50.68	327,486
28 Apr 15	51.12000 +0.67	51.21	50.15	50.65	197,189
27 Apr 15	50.45000 +0.15	50.86	49.89	50.36	175,774
24 Apr 15	50.30000 -0.17	50.75	50.06	50.67	204,314
23 Apr 15	50.47000 +0.10	50.67	49.94	50.09	137,316
22 Apr 15	50.37000 +0.31	50.51	49.68	50.07	75,659
21 Apr 15	50.06000 +0.45	50.37	49.82	49.84	94,144
20 Apr 15	49.61000 +0.71	49.92	48.90	49.09	69,340
17 Apr 15	48.90000 -0.39	49.12	48.46	48.90	239,353
16 Apr 15	49.29000 +0.18	49.44	48.94	48.94	86,731
15 Apr 15	49.11000 -0.10	49.53	48.74	49.47	209,490
14 Apr 15	49.21000 +0.30	50.05	49.00	49.11	224,982
13 Apr 15	48.91000 -0.30	49.48	48.76	49.27	127,182
10 Apr 15	49.21000 -0.17	49.94	48.79	49.63	86,944
09 Apr 15	49.38000 +0.36	49.46	48.56	49.01	199,126
08 Apr 15	49.02000 +0.07	49.59	48.74	48.97	422,894
07 Apr 15	48.95000 +0.19	48.98	48.47	48.74	206,880
06 Apr 15	48.76000 +1.01	48.82	46.97	47.30	132,600
02 Apr 15	47.75000 +0.36	47.95	47.22	47.38	140,725
01 Apr 15	47.39000 +0.01	47.55	46.76	47.16	201,712
31 Mar 15	47.38000 -0.07	47.69	46.95	47.14	123,060
30 Mar 15	47.45000 +0.66	47.79	46.57	46.95	131,213
27 Mar 15	46.79000 +1.31	47.08	45.14	45.38	147,572
26 Mar 15	45.48000 +0.29	45.69	44.64	45.13	105,189
25 Mar 15	45.19000 -1.85	47.18	44.99	47.01	154,806
24 Mar 15	47.04000 -0.12	47.35	46.76	47.16	153,826
23 Mar 15	47.16000 -0.19	47.46	46.89	47.25	115,325
20 Mar 15	47.35000 +0.99	47.41	46.60	46.60	228,702
19 Mar 15	46.36000 +0.36	46.42	45.64	45.80	77,491
18 Mar 15	46.00000 +0.68	46.17	45.03	45.17	104,557
17 Mar 15	45.32000 +0.05	45.40	44.86	45.08	112,420
16 Mar 15	45.27000 +0.47	45.65	44.95	45.00	126,322
13 Mar 15	44.80000 +0.06	44.96	44.12	44.73	81,003
12 Mar 15	44.74000 +0.64	45.09	43.69	44.44	191,515
11 Mar 15	44.10000 -0.12	44.23	43.31	44.16	155,168
10 Mar 15	44.22000 -1.05	45.22	44.21	44.86	105,249
09 Mar 15	45.27000 +0.20	45.36	44.88	45.20	148,031
06 Mar 15	45.07000 -0.09	45.14	44.62	44.75	175,909
05 Mar 15	45.16000 -0.02	45.20	44.66	45.16	167,247
04 Mar 15	45.18000 -0.25	45.77	44.58	45.33	238,768
03 Mar 15	45.43000 -0.29	45.71	44.77	45.52	218,326
02 Mar 15	45.72000 +0.32	46.06	44.90	45.29	168,829
27 Feb 15	45.40000 -0.86	46.33	45.31	46.10	147,952
26 Feb 15	46.26000 +0.41	46.39	45.57	45.74	204,940
25 Feb 15	45.85000 -0.16	46.10	45.66	45.89	183,303
24 Feb 15	46.01000 -0.28	46.21	45.62	46.18	216,965
23 Feb 15	46.29000 +0.02	46.37	45.75	46.09	344,546
20 Feb 15	46.27000 +0.52	46.35	45.29	45.82	150,083
19 Feb 15	45.75000 +0.45	45.80	44.96	45.08	124,597
18 Feb 15	45.30000 +0.36	45.39	44.71	44.72	138,786
17 Feb 15	44.94000 +0.49	45.11	44.10	44.36	225,160
13 Feb 15	44.45000 +0.50	44.65	43.59	43.91	263,222
12 Feb 15	43.95000 +1.54	44.02	42.07	42.50	345,305
11 Feb 15	42.41000 -1.75	44.83	41.88	44.17	560,189
10 Feb 15	44.16000 +0.04	44.52	43.71	44.31	209,688
09 Feb 15	44.12000 -1.16	45.29	44.03	45.29	146,375
06 Feb 15	45.28000 -0.07	45.47	44.98	45.47	208,899
05 Feb 15	45.35000 +0.35	45.71	44.99	45.28	144,501
04 Feb 15	45.00000 +0.00	45.24	44.21	44.72	161,511
03 Feb 15	45.00000 +0.34	45.37	44.21	44.97	256,031
02 Feb 15	44.66000 +0.95	45.10	43.14	43.93	136,688
30 Jan 15	43.71000 -1.29	44.86	43.65	44.75	172,494
29 Jan 15	45.00000 +0.33	45.15	43.93	44.77	174,273
28 Jan 15	44.67000 -0.72	45.83	44.45	45.74	137,942
27 Jan 15	45.39000 -0.49	46.12	44.99	45.47	116,221
26 Jan 15	45.88000 -0.11	46.21	45.07	46.09	144,547
23 Jan 15	45.99000 +0.12	46.46	45.87	45.94	109,290
22 Jan 15	45.87000 +1.75	45.91	43.87	44.41	194,413
21 Jan 15	44.12000 +0.05	44.38	43.80	43.97	125,007
20 Jan 15	44.07000 -0.42	44.90	43.46	44.55	132,198
16 Jan 15	44.49000 +1.39	44.56	42.95	42.95	101,291
15 Jan 15	43.10000 -0.64	43.85	42.42	43.78	146,603
14 Jan 15	43.74000 -0.39	44.18	43.32	43.74	93,074
13 Jan 15	44.13000 +0.71	45.14	43.48	43.84	145,708
12 Jan 15	43.42000 +0.26	43.78	42.84	43.02	91,338
09 Jan 15	43.16000 -0.07	43.71	42.81	43.20	113,771
08 Jan 15	43.23000 +0.70	43.47	42.75	42.90	326,611
07 Jan 15	42.53000 +0.53	42.58	40.51	42.25	314,314
06 Jan 15	42.00000 -0.19	42.57	41.98	42.23	217,513
05 Jan 15	42.19000 +0.12	42.43	41.28	41.74	186,080
02 Jan 15	42.07000 -1.19	43.81	41.53	43.48	130,851
31 Dec 14	43.26000 +0.05	43.87	42.99	43.41	244,609
30 Dec 14	43.21000 -0.92	44.38	43.07	44.01	92,361
29 Dec 14	44.13000 -0.81	45.01	43.84	44.92	135,267
26 Dec 14	44.94000 +0.13	45.00	44.43	44.86	84,654
24 Dec 14	44.81000 +0.24	45.00	44.63	44.70	50,937
23 Dec 14	44.57000 +0.73	44.97	43.74	44.02	136,775
22 Dec 14	43.84000 +0.39	43.97	43.36	43.47	148,681
19 Dec 14	43.45000 -0.24	43.92	43.36	43.59	420,336
18 Dec 14	43.69000 +0.19	44.85	43.46	44.10	286,835
17 Dec 14	43.50000 +0.85	43.52	42.33	42.65	177,510
16 Dec 14	42.65000 -0.16	43.06	42.50	42.78	179,284
15 Dec 14	42.81000 -0.29	43.39	42.73	43.17	140,972
12 Dec 14	43.10000 -0.83	44.11	43.01	43.35	160,457
11 Dec 14	43.93000 -0.07	44.68	43.86	44.21	130,600
10 Dec 14	44.00000 -0.85	44.72	43.87	44.62	208,887
09 Dec 14	44.85000 +1.10	44.94	43.10	43.27	238,235
08 Dec 14	43.75000 -0.15	44.12	43.52	43.74	298,554
05 Dec 14	43.90000 +0.24	44.09	43.45	43.64	131,161
04 Dec 14	43.66000 +1.12	44.05	42.53	42.54	515,485
03 Dec 14	42.54000 -0.05	42.71	42.21	42.67	311,159
02 Dec 14	42.59000 +0.04	43.03	42.34	42.60	287,439
01 Dec 14	42.55000 +0.11	42.82	42.37	42.53	211,126
28 Nov 14	42.44000 -0.44	43.03	42.41	42.81	228,489
26 Nov 14	42.88000 +0.64	42.89	42.16	42.16	213,494
25 Nov 14	42.24000 -0.15	42.75	42.18	42.27	150,947
24 Nov 14	42.39000 +0.61	42.43	41.61	41.94	271,872
21 Nov 14	41.78000 +0.33	42.21	41.35	42.06	179,244
20 Nov 14	41.45000 +0.02	41.60	41.29	41.38	180,554
19 Nov 14	41.43000 -0.55	41.94	41.16	41.94	313,293
18 Nov 14	41.98000 -0.47	42.90	41.90	42.46	249,114
17 Nov 14	42.45000 -1.13	43.62	42.44	43.40	309,385
14 Nov 14	43.58000 +0.37	43.66	43.04	43.15	362,829
13 Nov 14	43.21000 -0.61	44.04	43.18	43.71	170,143
12 Nov 14	43.82000 -0.31	44.07	43.52	43.74	198,669
11 Nov 14	44.13000 -0.62	44.55	43.77	44.42	291,852
10 Nov 14	44.75000 -0.07	44.75	44.10	44.50	148,569
07 Nov 14	44.82000 -0.15	45.17	44.32	45.00	163,487
06 Nov 14	44.97000 -0.05	45.51	44.74	44.92	219,619
05 Nov 14	45.02000 +0.06	45.24	44.80	45.06	172,698
04 Nov 14	44.96000 -0.37	45.53	44.74	45.17	240,124
03 Nov 14	45.33000 +0.83	45.86	44.05	44.35	397,330
31 Oct 14	44.50000 +2.39	44.68	42.78	43.01	667,235
30 Oct 14	42.11000 +0.93	43.15	41.63	41.74	513,130
29 Oct 14	41.18000 -0.32	41.79	40.80	41.60	200,253
28 Oct 14	41.50000 +0.96	41.56	40.61	40.73	407,241
27 Oct 14	40.54000 -0.05	40.72	40.04	40.30	89,133
24 Oct 14	40.59000 +0.11	41.06	40.42	40.62	128,393
23 Oct 14	40.48000 +0.69	40.79	40.14	40.18	118,009
22 Oct 14	39.79000 -0.64	40.57	39.70	40.56	90,858
21 Oct 14	40.43000 +0.73	40.54	39.42	39.79	103,992
20 Oct 14	39.70000 +0.04	40.07	39.18	39.47	137,443
17 Oct 14	39.66000 +0.07	40.17	39.28	40.17	157,075
16 Oct 14	39.59000 +0.31	39.99	38.37	38.73	242,102
15 Oct 14	39.28000 -0.05	39.61	38.70	38.72	308,774
14 Oct 14	39.33000 +0.71	39.80	38.70	39.03	248,505
13 Oct 14	38.62000 +1.14	38.74	37.39	37.51	155,495
10 Oct 14	37.48000 -0.38	38.26	37.38	37.62	216,201
09 Oct 14	37.86000 -0.55	38.77	37.73	38.32	159,484
08 Oct 14	38.41000 +0.22	38.45	37.78	38.10	190,004
07 Oct 14	38.19000 -1.15	39.09	38.14	39.09	173,447
06 Oct 14	39.34000 +0.01	39.56	38.78	39.37	181,959
03 Oct 14	39.33000 -0.03	40.06	39.28	39.75	252,618
02 Oct 14	39.36000 +0.22	39.61	39.14	39.19	177,886
01 Oct 14	39.14000 -0.15	39.44	38.93	39.30	326,214
30 Sep 14	39.29000 +0.01	39.45	38.92	39.23	366,680
29 Sep 14	39.28000 +0.85	39.31	37.67	38.01	118,542
26 Sep 14	38.43000 +0.16	38.59	38.00	38.30	70,656
25 Sep 14	38.27000 -0.73	39.06	38.03	38.90	124,434
24 Sep 14	39.00000 +0.66	39.22	38.06	38.45	103,644
23 Sep 14	38.34000 -0.77	39.13	38.31	38.91	171,100
22 Sep 14	39.11000 -0.34	39.55	39.04	39.27	191,400
19 Sep 14	39.45000 -0.20	40.33	39.26	39.85	307,500
18 Sep 14	39.65000 +0.32	39.79	39.12	39.42	118,600
17 Sep 14	39.33000 +0.38	39.57	38.72	38.91	168,600
16 Sep 14	38.95000 -0.23	39.36	38.64	39.19	90,700
15 Sep 14	39.18000 -0.54	40.13	38.86	39.88	194,200
12 Sep 14	39.72000 -0.99	40.83	39.53	40.83	231,400
11 Sep 14	40.71000 +0.46	40.99	40.02	40.02	88,500
10 Sep 14	40.25000 +0.10	40.34	39.99	40.21	62,900
09 Sep 14	40.15000 -0.25	40.47	39.99	40.33	101,500
08 Sep 14	40.40000 +0.25	40.57	40.05	40.20	159,000
05 Sep 14	40.15000 -0.09	40.31	39.87	40.03	94,200
04 Sep 14	40.24000 +0.12	40.64	40.13	40.25	225,800
03 Sep 14	40.12000 +0.80	40.39	39.30	39.49	239,200
02 Sep 14	39.32000 +0.43	39.55	38.56	39.11	167,200
29 Aug 14	38.89000 +0.30	39.27	38.42	38.59	205,700
28 Aug 14	38.59000 -0.02	38.76	38.30	38.55	127,300
27 Aug 14	38.61000 +1.48	38.80	37.20	37.20	204,800
26 Aug 14	37.13000 -0.21	37.47	36.90	37.15	261,100
25 Aug 14	37.34000 +0.04	37.64	36.92	37.44	107,400
22 Aug 14	37.30000 +0.21	37.47	36.96	37.10	155,600
21 Aug 14	37.09000 +0.20	37.15	36.54	36.88	98,800
20 Aug 14	36.89000 -0.66	37.40	36.81	37.37	124,700
19 Aug 14	37.55000 +0.47	37.58	37.12	37.20	194,300
18 Aug 14	37.08000 +0.62	37.21	36.59	36.84	115,600
15 Aug 14	36.46000 -0.20	37.01	36.15	37.01	208,500
14 Aug 14	36.66000 +0.08	36.83	36.38	36.62	84,400
13 Aug 14	36.58000 +0.22	36.94	36.25	36.53	72,000
12 Aug 14	36.36000 -0.41	36.85	36.19	36.52	103,700
11 Aug 14	36.77000 +0.09	37.30	36.41	36.89	121,800
08 Aug 14	36.68000 +0.15	37.21	36.52	36.53	225,500
07 Aug 14	36.53000 -0.10	36.99	36.05	36.73	134,400
06 Aug 14	36.63000 +0.04	36.98	36.41	36.41	238,500
05 Aug 14	36.59000 +0.05	36.93	36.17	36.35	110,200
04 Aug 14	36.54000 -0.16	36.82	36.10	36.82	250,100
01 Aug 14	36.70000 -0.01	37.13	36.37	36.86	274,500
31 Jul 14	36.71000 +1.08	37.90	35.35	35.35	374,700
30 Jul 14	35.63000 +0.65	35.85	34.97	35.32	233,800
29 Jul 14	34.98000 +0.56	35.14	34.44	34.52	270,700
28 Jul 14	34.42000 +0.39	34.85	33.64	34.05	138,000
25 Jul 14	34.03000 -0.52	34.23	33.89	34.22	192,400
24 Jul 14	34.55000 +0.28	34.81	34.08	34.34	154,400
23 Jul 14	34.27000 -0.30	34.74	34.17	34.61	81,500
22 Jul 14	34.57000 +0.11	34.99	34.24	34.66	221,700
21 Jul 14	34.46000 -0.20	34.59	33.97	34.43	137,500
18 Jul 14	34.66000 +0.69	34.72	33.62	33.87	140,300
17 Jul 14	33.97000 -0.55	34.55	33.91	34.36	155,000
16 Jul 14	34.52000 -0.46	35.20	34.50	35.20	79,500
15 Jul 14	34.98000 -0.44	35.33	34.67	35.13	203,200
14 Jul 14	35.42000 +0.25	35.70	35.17	35.55	63,300
11 Jul 14	35.17000 +0.00	35.29	34.83	35.04	79,300
10 Jul 14	35.17000 -0.08	35.35	34.50	34.69	160,000
09 Jul 14	35.25000 +0.10	35.64	34.91	35.24	256,400
08 Jul 14	35.15000 -0.85	36.20	34.97	35.88	270,800
07 Jul 14	36.00000 -0.44	36.63	35.98	36.29	152,000
03 Jul 14	36.44000 +0.01	36.58	36.22	36.52	95,700
02 Jul 14	36.43000 -0.27	36.82	36.34	36.62	87,000
01 Jul 14	36.70000 +0.96	37.09	35.52	35.80	155,100
30 Jun 14	35.74000 -0.42	36.00	35.63	36.00	126,200
27 Jun 14	36.16000 +0.60	36.22	35.31	35.31	171,100
26 Jun 14	35.56000 +0.02	35.68	35.12	35.51	85,500
25 Jun 14	35.54000 +0.09	35.71	35.32	35.35	91,000
24 Jun 14	35.45000 +0.06	35.82	35.15	35.37	249,400
23 Jun 14	35.39000 +0.09	35.69	35.28	35.35	124,400
20 Jun 14	35.30000 -0.17	35.49	35.18	35.49	298,600
19 Jun 14	35.47000 -0.19	36.07	35.19	35.84	159,900
18 Jun 14	35.66000 -0.52	36.33	35.52	36.16	154,200
17 Jun 14	36.18000 +0.73	36.20	35.32	35.39	132,400
16 Jun 14	35.45000 +0.46	35.46	34.83	35.07	73,100
13 Jun 14	34.99000 +0.23	35.05	34.74	34.95	91,800
12 Jun 14	34.76000 -0.64	35.38	34.53	35.33	141,300
11 Jun 14	35.40000 -0.20	35.77	35.00	35.31	72,700
10 Jun 14	35.60000 -0.44	35.89	33.77	33.77	75,100
09 Jun 14	36.04000 +0.31	36.20	35.19	35.69	78,300
06 Jun 14	35.73000 +0.77	35.74	34.53	35.19	126,600
05 Jun 14	34.96000 +0.69	35.00	34.09	34.29	226,600
04 Jun 14	34.27000 +0.06	34.37	33.80	34.03	123,700
03 Jun 14	34.21000 +0.06	34.32	33.83	34.02	250,200
02 Jun 14	34.15000 -0.10	34.34	33.76	34.25	147,700
30 May 14	34.25000 -0.99	35.36	34.20	35.36	157,200
29 May 14	35.24000 +0.37	35.30	34.63	34.97	138,700
28 May 14	34.87000 +0.08	35.22	34.27	34.58	201,700
27 May 14	34.79000 +0.60	35.09	34.21	34.43	99,600
23 May 14	34.19000 +0.40	34.29	33.60	33.74	106,300
22 May 14	33.79000 +0.17	33.86	33.38	33.61	116,600
21 May 14	33.62000 +0.25	33.79	33.24	33.65	142,100
20 May 14	33.37000 -0.61	33.97	33.06	33.90	266,300
19 May 14	33.98000 +0.69	34.10	32.95	33.18	133,200
16 May 14	33.29000 +0.27	33.31	32.42	32.96	160,600
15 May 14	33.02000 +0.62	33.19	31.63	32.20	264,300
14 May 14	32.40000 -0.67	33.00	32.27	33.00	170,600
13 May 14	33.07000 -0.38	33.46	33.05	33.46	206,800
12 May 14	33.45000 +1.04	33.64	32.50	32.50	128,400
09 May 14	32.41000 +0.49	32.58	31.67	31.77	106,100
08 May 14	31.92000 -0.83	32.84	31.81	32.64	259,300
07 May 14	32.75000 +0.26	32.81	32.25	32.51	295,700
06 May 14	32.49500 -0.16	32.75	32.19	32.51	283,100
05 May 14	32.65000 -0.13	32.76	32.10	32.46	162,400
02 May 14	32.78000 +0.47	33.10	32.31	32.46	421,100
01 May 14	32.31000 +1.86	32.37	30.28	30.73	354,800
30 Apr 14	30.45000 +0.50	30.54	29.42	29.75	248,200
29 Apr 14	29.95000 +0.08	30.25	29.78	30.02	211,200
28 Apr 14	29.87000 -0.24	30.48	29.62	30.26	268,800
25 Apr 14	30.11000 -0.53	30.80	30.06	30.46	284,200
24 Apr 14	30.64000 -0.02	30.85	30.37	30.85	238,400
23 Apr 14	30.66000 -0.35	30.95	30.50	30.95	314,200
22 Apr 14	31.01000 -0.45	31.44	30.81	31.41	331,800
21 Apr 14	31.46000 -0.14	31.93	31.27	31.65	71,300
17 Apr 14	31.60000 +0.37	31.84	30.93	31.12	149,800
16 Apr 14	31.23000 +0.04	31.51	30.91	31.39	233,500
15 Apr 14	31.19000 +0.33	31.31	30.39	30.96	297,300
14 Apr 14	30.86000 +0.41	30.99	30.50	30.82	164,900
11 Apr 14	30.45000 -0.56	31.76	30.22	30.70	231,800
10 Apr 14	31.01000 -0.88	32.02	30.97	31.87	303,300
09 Apr 14	31.89000 +0.15	32.04	31.56	31.84	126,300
08 Apr 14	31.74000 -0.02	31.92	31.41	31.74	259,100
07 Apr 14	31.76000 -0.03	32.15	31.55	31.68	235,200
04 Apr 14	31.79000 -0.57	32.66	31.72	32.64	427,800
03 Apr 14	32.36000 -0.49	33.00	32.28	32.80	259,500
02 Apr 14	32.85000 +0.33	32.89	32.57	32.57	221,500
01 Apr 14	32.52000 +1.22	32.56	31.42	31.42	260,400
31 Mar 14	31.30000 +0.66	31.38	30.40	30.76	264,400
28 Mar 14	30.64000 -0.31	31.24	30.49	30.92	130,300
27 Mar 14	30.95000 -0.40	31.52	30.73	31.29	117,700
26 Mar 14	31.35000 -0.27	31.99	31.35	31.91	195,700
25 Mar 14	31.62000 +0.29	31.89	31.20	31.47	141,900
24 Mar 14	31.33000 -0.26	31.95	30.95	31.73	198,500
21 Mar 14	31.59000 +0.10	32.19	31.40	31.69	499,400
20 Mar 14	31.49000 +0.28	31.51	31.01	31.19	88,000
19 Mar 14	31.21000 -0.44	32.25	30.97	31.98	153,300
18 Mar 14	31.65000 +0.70	31.70	30.95	30.95	147,900
17 Mar 14	30.95000 +0.46	31.09	30.41	30.62	136,000
14 Mar 14	30.49000 +0.20	30.74	30.16	30.26	155,500
13 Mar 14	30.29000 -0.72	31.12	29.99	31.12	155,700
12 Mar 14	31.01000 +0.20	31.05	30.38	30.70	123,400
11 Mar 14	30.81000 -0.33	31.41	30.68	31.16	108,800
10 Mar 14	31.14000 -0.27	31.57	30.81	31.39	117,200
07 Mar 14	31.41000 +0.02	31.63	30.99	31.63	86,200
06 Mar 14	31.39000 -0.43	32.07	31.31	31.98	100,000
05 Mar 14	31.82000 -0.14	32.02	31.53	31.87	93,700
04 Mar 14	31.96000 +1.08	32.30	31.06	31.29	401,300
03 Mar 14	30.88000 -0.44	31.23	30.46	31.03	202,000
28 Feb 14	31.32000 -0.53	32.04	31.10	31.93	219,400
27 Feb 14	31.85000 -0.30	32.16	31.74	32.13	142,300
26 Feb 14	32.15000 -0.10	32.54	31.94	32.11	149,300
25 Feb 14	32.25000 -0.42	32.60	32.14	32.57	165,300
24 Feb 14	32.67000 -0.08	33.06	32.56	32.84	174,200
21 Feb 14	32.75000 -0.17	33.14	32.67	33.14	130,300
20 Feb 14	32.92000 +0.41	32.99	32.36	32.62	168,400
19 Feb 14	32.51000 +0.05	33.10	32.32	32.32	237,800
18 Feb 14	32.46000 +0.00	32.77	32.21	32.44	221,400
14 Feb 14	32.46000 -0.82	33.29	32.04	33.29	242,000
13 Feb 14	33.28000 +0.72	34.43	31.09	32.00	455,400
12 Feb 14	32.56000 +0.44	32.67	31.74	32.05	218,900
11 Feb 14	32.12000 -0.75	33.48	32.07	32.81	360,800
10 Feb 14	32.87000 -0.06	33.11	32.33	32.81	254,500
07 Feb 14	32.93000 +0.10	33.28	32.55	32.92	176,300
06 Feb 14	32.83000 -0.23	33.90	32.75	33.90	129,400
05 Feb 14	33.06000 -0.21	33.41	32.54	33.15	161,000
04 Feb 14	33.27000 +0.06	33.72	33.09	33.46	280,700
03 Feb 14	33.21000 -1.25	34.69	32.54	34.42	196,200
31 Jan 14	34.46000 -0.82	35.21	34.28	34.61	165,600
30 Jan 14	35.28000 -0.16	35.70	33.71	34.02	225,400
29 Jan 14	35.44000 -0.40	36.11	35.13	35.46	153,400
28 Jan 14	35.84000 +0.09	36.19	35.41	35.87	233,100
27 Jan 14	35.75000 -0.76	36.93	35.60	36.61	144,600
24 Jan 14	36.51000 -0.77	36.98	36.05	36.98	174,800
23 Jan 14	37.28000 -0.24	37.41	36.78	37.41	173,200
22 Jan 14	37.52000 +0.26	37.78	37.13	37.27	126,600
21 Jan 14	37.26000 -0.01	37.53	36.89	37.48	142,400
17 Jan 14	37.27000 -0.13	37.80	36.86	37.27	137,200
16 Jan 14	37.40000 -0.20	37.86	37.22	37.55	108,800
15 Jan 14	37.60000 +0.20	37.86	37.18	37.53	193,200
14 Jan 14	37.40000 +0.01	37.64	37.02	37.47	160,500
13 Jan 14	37.39000 -1.33	38.69	36.81	38.69	258,900
10 Jan 14	38.72000 +0.67	38.84	37.38	38.12	247,800
09 Jan 14	38.05000 +0.09	38.21	37.63	38.05	149,100
08 Jan 14	37.96000 -0.07	38.27	37.67	38.04	197,000
07 Jan 14	38.03000 +0.57	38.23	37.37	37.57	169,900
06 Jan 14	37.46000 -0.42	38.27	37.43	38.03	222,100
03 Jan 14	37.88000 +0.56	37.99	37.31	37.33	139,900
02 Jan 14	37.32000 -0.33	37.64	37.05	37.41	159,200
31 Dec 13	37.65000 +0.05	37.96	37.52	37.70	142,100
30 Dec 13	37.60000 -0.03	37.76	37.22	37.63	164,000
27 Dec 13	37.63000 +0.19	37.85	37.29	37.60	168,300
26 Dec 13	37.44000 +0.30	37.67	36.85	37.27	239,900
24 Dec 13	37.14000 -0.18	37.64	36.93	37.27	77,300
23 Dec 13	37.32000 +0.56	37.35	36.71	36.93	185,700
20 Dec 13	36.76000 +1.07	36.85	35.37	35.86	452,000
19 Dec 13	35.69000 +0.25	36.02	35.31	35.43	136,600
18 Dec 13	35.44000 +0.50	35.50	34.51	34.94	187,100
17 Dec 13	34.94000 +0.79	35.06	34.06	34.13	393,500
16 Dec 13	34.15000 +0.08	34.64	33.95	34.17	650,000
13 Dec 13	34.07000 -0.30	34.52	34.00	34.50	220,800
12 Dec 13	34.37000 -0.22	34.88	34.10	34.54	276,800
11 Dec 13	34.59000 -0.70	35.43	34.45	35.35	217,700
10 Dec 13	35.29000 -0.34	35.83	35.21	35.47	144,700
09 Dec 13	35.63000 -0.44	36.18	35.29	36.14	119,100
06 Dec 13	36.07000 +0.41	36.40	35.75	36.03	123,000
05 Dec 13	35.66000 +0.06	36.07	35.17	35.60	108,200
04 Dec 13	35.60000 +0.28	35.78	34.87	35.10	232,300
03 Dec 13	35.32000 -0.46	36.35	35.29	35.66	309,800
02 Dec 13	35.78000 -0.39	36.19	35.49	36.12	87,600
29 Nov 13	36.17000 +0.16	36.25	35.91	36.10	77,200
27 Nov 13	36.01000 -0.06	36.23	35.75	36.16	171,900
26 Nov 13	36.07000 +0.35	36.36	35.55	35.70	165,300
25 Nov 13	35.72000 -0.43	36.14	35.67	36.04	243,600
22 Nov 13	36.15000 +0.10	36.25	35.78	36.00	212,500
21 Nov 13	36.05000 +0.51	36.27	35.58	35.58	230,300
20 Nov 13	35.54000 -0.19	35.98	35.39	35.72	72,200
19 Nov 13	35.73000 -0.14	36.15	35.58	35.78	149,700
18 Nov 13	35.87000 -0.13	36.21	35.71	35.97	187,200
15 Nov 13	36.00000 +0.15	36.05	35.74	35.99	158,100
14 Nov 13	35.85000 -0.15	36.04	35.50	36.00	95,500
13 Nov 13	36.00000 +0.15	36.29	34.89	34.90	177,100
12 Nov 13	35.85000 +0.17	36.12	35.17	35.17	176,900
11 Nov 13	35.68000 +0.20	35.91	35.10	35.26	349,600
08 Nov 13	35.48000 +0.89	35.99	33.88	33.88	264,700
07 Nov 13	34.59000 -1.11	35.83	34.47	35.83	128,200
06 Nov 13	35.70000 +0.13	36.09	35.39	35.63	109,000
05 Nov 13	35.57000 -0.30	35.95	35.40	35.80	129,400
04 Nov 13	35.87000 +0.27	36.13	35.65	35.70	324,400
01 Nov 13	35.60000 -0.40	35.94	34.70	35.93	330,800
31 Oct 13	36.00000 +0.70	36.15	34.77	35.21	496,000
30 Oct 13	35.30000 -6.70	42.23	35.21	42.23	732,500
29 Oct 13	42.00000 +1.33	42.18	40.88	40.88	222,900
28 Oct 13	40.67000 -0.73	41.65	40.31	41.42	140,100
25 Oct 13	41.40000 -0.22	41.75	41.20	41.75	95,200
24 Oct 13	41.62000 +0.36	41.70	41.24	41.45	79,300
23 Oct 13	41.26000 +0.16	41.53	40.53	40.87	88,900
22 Oct 13	41.10000 +0.45	41.39	40.71	40.71	163,400
21 Oct 13	40.65000 +0.55	40.76	39.41	40.12	110,400
18 Oct 13	40.10000 +0.59	41.70	39.60	39.96	263,300
17 Oct 13	39.51000 +0.24	39.84	38.90	39.16	179,800
16 Oct 13	39.27000 -0.64	40.54	39.21	40.06	220,100
15 Oct 13	39.91000 -0.46	40.40	39.79	40.16	113,300
14 Oct 13	40.37000 +0.08	40.41	39.89	40.13	97,600
11 Oct 13	40.29000 +0.97	40.32	39.00	39.13	97,300
10 Oct 13	39.32000 +0.96	39.34	38.36	38.81	87,600
09 Oct 13	38.36000 -0.20	38.80	38.14	38.69	94,700
08 Oct 13	38.56000 -0.55	39.32	38.41	39.03	152,500
07 Oct 13	39.11000 -0.54	39.64	38.93	39.40	136,200
04 Oct 13	39.65000 +0.42	39.90	39.10	39.11	86,700
03 Oct 13	39.23000 -0.37	39.75	38.82	39.47	160,900
02 Oct 13	39.60000 +0.30	39.62	38.61	39.08	217,000
01 Oct 13	39.30000 +0.26	39.38	38.63	38.97	132,000
30 Sep 13	39.04000 +0.30	39.11	37.86	38.44	191,400
27 Sep 13	38.74000 -0.92	39.60	38.63	39.38	135,800
26 Sep 13	39.66000 +0.43	39.86	39.28	39.39	177,800
25 Sep 13	39.23000 -0.35	40.00	39.21	39.56	119,200
24 Sep 13	39.58000 +0.17	40.00	38.97	39.38	152,900
23 Sep 13	39.41000 +0.92	39.47	38.14	38.41	243,900
20 Sep 13	38.49000 -0.01	39.39	38.32	38.50	328,000
19 Sep 13	38.50000 -0.03	38.68	38.19	38.54	157,400
18 Sep 13	38.53000 -0.37	38.82	37.71	38.82	243,300
17 Sep 13	38.90000 +0.39	38.96	38.22	38.50	108,600
16 Sep 13	38.51000 +0.14	38.81	37.96	38.78	109,800
13 Sep 13	38.37000 -0.14	38.72	38.05	38.60	58,200
12 Sep 13	38.51000 +0.10	38.60	38.12	38.42	95,200
11 Sep 13	38.41000 +0.10	38.84	38.12	38.18	163,900
10 Sep 13	38.31000 +1.14	38.32	36.74	37.22	256,800
09 Sep 13	37.17000 +0.33	37.25	36.69	37.03	121,800
06 Sep 13	36.84000 +0.31	37.02	35.69	36.64	133,600
05 Sep 13	36.53000 -0.11	36.99	33.48	33.48	249,600
04 Sep 13	36.64000 +0.35	36.79	36.17	36.28	315,100
03 Sep 13	36.29000 +0.27	36.57	35.76	36.46	124,800
30 Aug 13	36.02000 -0.39	36.50	35.75	36.27	214,000
29 Aug 13	36.41000 +0.33	36.75	35.98	35.98	166,700
28 Aug 13	36.08000 +0.36	36.49	35.75	35.75	227,800
27 Aug 13	35.72000 +0.57	37.47	35.64	36.57	346,800
26 Aug 13	35.15000 +0.07	35.31	34.88	35.00	128,100
23 Aug 13	35.08000 -0.05	35.25	34.80	35.07	117,000
22 Aug 13	35.13000 +0.27	35.24	34.54	34.87	66,400
21 Aug 13	34.86000 -0.17	35.15	34.63	34.84	57,000
20 Aug 13	35.03000 +0.18	35.17	34.75	34.89	151,500
19 Aug 13	34.85000 -0.01	35.00	33.89	34.75	127,100
16 Aug 13	34.86000 +0.05	34.94	34.54	34.62	126,400
15 Aug 13	34.81000 -0.63	35.08	34.56	34.98	178,200
14 Aug 13	35.44000 +0.01	35.55	35.26	35.48	100,100
13 Aug 13	35.43000 +0.03	35.58	35.17	35.45	96,300
12 Aug 13	35.40000 +0.63	35.49	34.50	34.50	142,300
09 Aug 13	34.77000 +0.29	34.93	34.26	34.42	131,000
08 Aug 13	34.48000 -0.16	34.75	34.41	34.71	206,000
07 Aug 13	34.64000 -0.01	34.79	34.48	34.48	196,300
06 Aug 13	34.65000 -0.10	34.73	34.28	34.51	440,600
05 Aug 13	34.75000 -0.16	34.90	34.56	34.80	234,700
02 Aug 13	34.91000 -0.02	35.16	34.70	34.70	213,000
01 Aug 13	34.93000 -0.16	35.82	34.79	35.23	505,900
31 Jul 13	35.09000 +1.34	36.73	34.55	34.55	435,700
30 Jul 13	33.75000 -0.03	34.08	33.53	34.00	195,300
29 Jul 13	33.78000 -0.51	34.51	33.69	34.27	56,500
26 Jul 13	34.29000 -0.19	34.42	33.64	34.18	71,800
25 Jul 13	34.48000 +0.15	34.56	33.89	34.31	87,700
24 Jul 13	34.33000 -0.17	34.70	34.09	34.57	107,500
23 Jul 13	34.50000 -0.25	35.03	34.44	34.83	87,800
22 Jul 13	34.75000 +0.36	34.96	34.39	34.41	76,800
19 Jul 13	34.39000 -0.61	34.84	34.22	34.84	96,100
18 Jul 13	35.00000 -0.03	35.80	34.93	35.04	72,800
17 Jul 13	35.03000 +0.33	35.16	34.58	34.76	335,100
16 Jul 13	34.70000 +0.97	34.88	33.49	33.85	212,900
15 Jul 13	33.73000 +0.75	33.75	32.98	32.98	250,600
12 Jul 13	32.98000 -0.02	33.06	32.89	32.99	229,400
11 Jul 13	33.00000 +0.08	33.06	32.95	33.00	226,500
10 Jul 13	32.92000 -0.18	33.16	32.81	32.99	189,800
09 Jul 13	33.10000 -0.02	33.33	32.94	33.24	188,600
08 Jul 13	33.12000 +0.08	33.30	33.00	33.02	186,300
05 Jul 13	33.04000 +0.11	33.57	32.91	33.38	105,100
03 Jul 13	32.93000 -0.03	33.31	32.67	32.70	59,000
02 Jul 13	32.96000 -0.01	33.13	32.54	32.86	113,900
01 Jul 13	32.97000 +0.40	33.16	32.58	32.91	114,800
28 Jun 13	32.57000 -0.32	33.08	32.52	32.78	357,600
27 Jun 13	32.89000 +0.54	33.12	32.37	32.42	110,200
26 Jun 13	32.35000 -0.30	33.02	32.33	32.90	96,600
25 Jun 13	32.65000 +0.17	32.80	32.48	32.63	129,100
24 Jun 13	32.48000 -0.20	32.74	32.17	32.36	171,700
21 Jun 13	32.68000 +0.18	33.01	32.42	32.62	292,100
20 Jun 13	32.50000 -0.68	33.11	32.31	32.80	126,500
19 Jun 13	33.18000 -0.51	33.80	33.16	33.60	100,600
18 Jun 13	33.69000 -0.46	34.44	33.38	34.27	227,300
17 Jun 13	34.15000 +1.81	34.23	32.25	32.25	371,200
14 Jun 13	32.34000 +0.49	32.64	31.49	31.89	267,600
13 Jun 13	31.85000 +1.32	32.00	30.38	30.58	219,900
12 Jun 13	30.53000 +0.05	30.75	30.20	30.40	158,300
11 Jun 13	30.48000 -0.43	30.78	30.25	30.61	82,600
10 Jun 13	30.91000 +0.14	30.95	30.56	30.85	81,400
07 Jun 13	30.77000 +0.09	30.98	30.47	30.76	79,500
06 Jun 13	30.68000 +0.58	30.73	29.98	30.16	106,600
05 Jun 13	30.10000 -0.41	30.67	30.05	30.45	98,700
04 Jun 13	30.51000 -0.18	31.00	30.19	30.80	89,300
03 Jun 13	30.69000 +0.35	30.81	30.00	30.42	248,800
31 May 13	30.34000 -0.49	30.87	30.27	30.72	126,800
30 May 13	30.83000 +0.69	30.83	30.14	30.19	201,300
29 May 13	30.14000 +0.31	30.43	29.31	29.62	212,000
28 May 13	29.83000 +0.61	30.06	29.46	29.46	156,700
24 May 13	29.22000 -0.19	29.48	28.82	29.25	87,600
23 May 13	29.41000 +0.01	29.71	29.06	29.11	170,400
22 May 13	29.40000 -0.20	29.68	29.13	29.55	314,900
21 May 13	29.60000 -0.68	30.51	29.59	30.31	823,100
20 May 13	30.28000 -0.36	30.88	30.05	30.51	164,900
17 May 13	30.64000 -0.05	30.87	30.37	30.80	179,500
16 May 13	30.69000 +0.09	30.90	30.53	30.59	95,800
15 May 13	30.60000 -0.12	30.72	30.44	30.57	110,800
14 May 13	30.72000 +0.20	30.92	30.47	30.47	128,200
13 May 13	30.52000 +0.01	30.65	30.21	30.39	67,700
10 May 13	30.51000 +0.05	30.74	30.43	30.60	69,900
09 May 13	30.46000 -0.46	31.03	30.39	31.03	78,800
08 May 13	30.92000 +0.02	31.11	30.63	30.81	101,200
07 May 13	30.90000 +0.15	30.95	30.50	30.75	92,400
06 May 13	30.75000 +0.03	30.82	30.33	30.80	90,100
03 May 13	30.72000 +0.58	31.31	30.12	30.50	200,000
02 May 13	30.14000 -0.17	30.84	29.96	30.51	471,300
01 May 13	30.31000 +1.00	30.95	29.26	30.90	374,100
30 Apr 13	29.31000 +0.20	29.31	29.02	29.02	124,000
29 Apr 13	29.11000 +0.09	29.42	29.08	29.14	104,400
26 Apr 13	29.02000 -0.56	29.59	28.98	29.59	103,600
25 Apr 13	29.58000 +0.20	29.94	29.35	29.37	236,400
24 Apr 13	29.38000 -0.14	29.64	29.22	29.52	105,500
23 Apr 13	29.52000 +0.47	29.71	29.09	29.28	101,700
22 Apr 13	29.05000 +0.15	29.09	28.46	29.01	100,000
19 Apr 13	28.90000 +0.45	28.95	28.26	28.40	122,600
18 Apr 13	28.45000 +0.04	28.69	28.35	28.52	135,500
17 Apr 13	28.41000 -0.45	28.94	28.14	28.73	176,800
16 Apr 13	28.86000 +0.69	29.01	28.07	28.34	132,800
15 Apr 13	28.17000 -0.35	28.73	27.68	28.38	288,000
12 Apr 13	28.52000 -0.22	28.65	28.16	28.57	179,600
11 Apr 13	28.74000 -0.21	29.08	28.56	28.86	150,500
10 Apr 13	28.95000 +0.28	29.07	28.76	28.76	189,800
09 Apr 13	28.67000 -0.14	29.02	28.65	28.83	108,700
08 Apr 13	28.81000 +0.06	28.96	28.54	28.85	100,000
05 Apr 13	28.75000 -0.38	29.02	28.62	28.69	110,900
04 Apr 13	29.13000 +0.17	29.14	28.90	29.00	115,100
03 Apr 13	28.96000 -0.27	29.34	28.82	29.34	139,900
02 Apr 13	29.23000 -0.21	29.61	29.12	29.58	136,400
01 Apr 13	29.44000 -0.19	29.96	29.02	29.66	143,300
28 Mar 13	29.63000 -0.11	29.94	29.40	29.81	233,700
27 Mar 13	29.74000 +0.20	29.81	29.06	29.31	138,400
26 Mar 13	29.54000 +0.23	29.68	29.29	29.51	125,300
25 Mar 13	29.31000 -0.08	29.58	28.87	29.39	167,500
22 Mar 13	29.39000 -0.12	29.84	29.14	29.50	171,100
21 Mar 13	29.51000 -0.09	29.68	29.13	29.36	174,200
20 Mar 13	29.60000 +0.06	29.97	29.30	29.63	207,900
19 Mar 13	29.54000 -0.95	30.76	29.04	30.49	239,300
18 Mar 13	30.49000 -0.26	30.75	30.38	30.43	148,800
15 Mar 13	30.75000 -0.08	30.81	30.43	30.74	321,900
14 Mar 13	30.83000 +0.56	30.84	30.28	30.31	128,600
13 Mar 13	30.27000 +0.61	30.28	29.51	29.67	148,900
12 Mar 13	29.66000 +0.23	29.77	29.05	29.33	195,600
11 Mar 13	29.43000 -0.08	29.72	29.32	29.37	70,600
08 Mar 13	29.51000 +0.63	29.53	28.88	29.11	108,900
07 Mar 13	28.88000 +0.47	29.12	28.12	28.37	77,300
06 Mar 13	28.41000 +0.31	28.62	28.04	28.07	108,100
05 Mar 13	28.10000 +0.41	28.35	27.73	27.73	129,800
04 Mar 13	27.69000 -0.56	28.33	27.45	28.12	161,900
01 Mar 13	28.25000 +0.45	28.31	27.57	27.58	145,800
28 Feb 13	27.80000 -0.27	28.22	27.78	28.07	114,300
27 Feb 13	28.07000 +0.33	28.47	27.46	27.63	101,900
26 Feb 13	27.74000 -0.22	27.99	26.38	27.99	86,800
25 Feb 13	27.96000 -0.26	28.60	27.92	28.32	174,800
22 Feb 13	28.22000 +0.42	28.25	27.70	27.94	140,900
21 Feb 13	27.80000 -0.13	28.12	27.50	27.89	143,700
20 Feb 13	27.93000 +0.01	28.43	27.62	27.85	231,600
19 Feb 13	27.92000 +0.59	28.18	27.17	27.25	357,300
15 Feb 13	27.33000 +0.28	27.40	27.08	27.14	168,400
14 Feb 13	27.05000 +1.00	27.12	25.98	26.05	157,100
13 Feb 13	26.05000 +0.57	26.05	25.16	25.60	148,800
12 Feb 13	25.48000 +0.13	25.67	25.14	25.38	85,200
11 Feb 13	25.35000 -0.16	25.47	25.18	25.45	60,700
08 Feb 13	25.51000 +0.15	25.61	25.24	25.32	83,800
07 Feb 13	25.36000 +0.08	25.42	25.01	25.29	88,000
06 Feb 13	25.28000 +0.01	25.31	24.96	25.12	104,100
05 Feb 13	25.27000 +0.20	25.43	25.09	25.23	75,000
04 Feb 13	25.07000 -0.44	25.47	24.99	25.31	146,000
01 Feb 13	25.51000 +0.59	25.65	25.03	25.03	149,900
31 Jan 13	24.92000 -0.25	25.41	24.90	25.10	317,000
30 Jan 13	25.17000 -0.27	25.43	24.69	25.38	134,100
29 Jan 13	25.44000 +0.07	25.44	25.22	25.35	158,700
28 Jan 13	25.37000 +0.10	25.58	25.21	25.24	137,600
25 Jan 13	25.27000 +0.20	25.47	25.02	25.22	142,400
24 Jan 13	25.07000 +0.55	25.15	24.28	24.49	178,800
23 Jan 13	24.52000 +0.16	24.75	24.17	24.30	149,700
22 Jan 13	24.36000 +0.24	24.37	23.90	24.07	187,200
18 Jan 13	24.12000 -0.02	24.18	23.69	24.02	126,900
17 Jan 13	24.14000 +0.45	24.15	23.60	23.81	84,600
16 Jan 13	23.69000 -0.18	23.85	23.62	23.75	146,300
15 Jan 13	23.87000 +0.31	23.95	23.37	23.40	196,900
14 Jan 13	23.56000 +0.12	23.65	23.26	23.41	131,600
11 Jan 13	23.44000 +0.12	23.57	23.18	23.37	107,300
10 Jan 13	23.32000 -0.17	23.61	22.85	23.51	106,600
09 Jan 13	23.49000 -0.03	23.79	23.37	23.57	122,300
08 Jan 13	23.52000 -0.07	23.67	23.14	23.50	96,500
07 Jan 13	23.59000 +0.04	23.68	23.36	23.41	114,000
04 Jan 13	23.55000 -0.15	24.07	23.47	23.84	120,400
03 Jan 13	23.70000 +0.04	23.87	23.54	23.66	132,600
02 Jan 13	23.66000 +0.83	23.96	23.24	23.24	293,000
31 Dec 12	22.83000 -0.42	23.21	22.39	23.21	246,900
28 Dec 12	23.25000 +0.62	24.27	22.58	22.88	388,400
27 Dec 12	22.63000 -0.03	22.77	22.02	22.61	172,300
26 Dec 12	22.66000 -0.05	23.00	22.39	22.70	182,500
24 Dec 12	22.71000 -0.16	22.82	22.38	22.82	52,600
21 Dec 12	22.87000 +0.26	22.87	22.28	22.47	670,600
20 Dec 12	22.61000 -0.38	23.09	22.58	22.99	148,900
19 Dec 12	22.99000 +0.50	23.22	22.47	22.47	190,800
18 Dec 12	22.49000 +0.32	22.65	22.06	22.20	172,400
17 Dec 12	22.17000 +0.71	22.17	21.38	21.50	146,900
14 Dec 12	21.46000 +0.12	21.67	21.23	21.23	143,400
13 Dec 12	21.34000 +0.10	21.37	21.00	21.23	110,700
12 Dec 12	21.24000 +0.10	21.58	21.05	21.25	170,500
11 Dec 12	21.14000 -0.06	21.45	20.99	21.30	413,000
10 Dec 12	21.20000 -0.27	21.65	21.14	21.50	334,200
07 Dec 12	21.47000 -0.35	21.96	21.35	21.96	406,800
06 Dec 12	21.82000 -0.34	22.22	21.73	22.15	108,600
05 Dec 12	22.16000 -0.05	22.36	21.90	22.29	160,300
04 Dec 12	22.21000 +0.13	22.39	21.82	22.12	170,200
03 Dec 12	22.08000 -0.26	22.68	22.01	22.51	117,500
30 Nov 12	22.34000 -0.37	22.79	22.33	22.79	223,700
29 Nov 12	22.71000 +0.37	22.78	22.38	22.49	158,500
28 Nov 12	22.34000 +0.16	22.35	21.88	22.13	213,900
27 Nov 12	22.18000 +0.03	22.27	21.98	22.10	223,900
26 Nov 12	22.15000 +0.02	22.15	21.73	21.92	122,400
23 Nov 12	22.13000 +0.32	22.21	21.79	21.92	59,100
21 Nov 12	21.81000 -0.11	21.98	21.02	21.93	134,800
20 Nov 12	21.92000 -0.15	22.06	21.80	21.97	229,400
19 Nov 12	22.07000 +0.42	22.07	21.66	21.85	233,600
16 Nov 12	21.65000 +0.20	21.74	21.06	21.34	293,100
15 Nov 12	21.45000 +0.35	21.47	21.06	21.06	299,000
14 Nov 12	21.10000 -0.85	21.93	21.06	21.93	278,900
13 Nov 12	21.95000 -0.22	22.11	21.44	21.98	316,700
12 Nov 12	22.17000 -0.03	22.34	22.07	22.21	318,100
09 Nov 12	22.20000 +0.30	22.27	21.67	21.77	458,700
08 Nov 12	21.90000 -0.23	22.53	21.73	22.09	287,900
07 Nov 12	22.13000 -0.11	22.28	21.36	21.98	302,500
06 Nov 12	22.24000 +0.19	22.47	22.06	22.06	166,500
05 Nov 12	22.05000 +0.12	22.11	21.70	21.95	153,700
02 Nov 12	21.93000 -0.84	22.97	21.85	22.79	256,800
01 Nov 12	22.77000 -1.00	23.87	22.48	23.86	683,600
31 Oct 12	23.77000 +0.19	23.93	23.19	23.54	129,300
26 Oct 12	23.58000 -0.29	24.07	23.25	23.94	146,800
25 Oct 12	23.87000 -0.21	24.57	23.79	24.30	222,900
24 Oct 12	24.08000 +0.00	24.49	23.82	24.28	115,400
23 Oct 12	24.08000 +0.15	24.15	23.75	23.75	197,900
22 Oct 12	23.93000 -0.07	24.16	23.71	23.96	229,600
19 Oct 12	24.00000 +0.09	24.18	23.37	23.75	308,800
18 Oct 12	23.91000 -0.26	24.37	23.83	24.07	125,900
17 Oct 12	24.17000 -0.48	24.62	24.04	24.62	121,600
16 Oct 12	24.65000 +0.51	24.78	24.23	24.23	135,000
15 Oct 12	24.14000 +0.03	24.37	23.97	24.16	117,600
12 Oct 12	24.11000 -0.08	24.44	24.02	24.16	98,200
11 Oct 12	24.19000 +0.18	24.42	24.00	24.20	152,600
10 Oct 12	24.01000 +0.00	24.09	23.75	23.98	135,800
09 Oct 12	24.01000 +0.01	24.13	23.76	23.98	179,400
08 Oct 12	24.00000 -0.20	24.13	23.87	24.11	79,600
05 Oct 12	24.20000 -0.32	24.62	24.15	24.55	153,300
04 Oct 12	24.52000 -0.09	24.65	24.04	24.65	128,800
03 Oct 12	24.61000 +0.10	24.88	24.35	24.56	189,700
02 Oct 12	24.51000 +0.51	24.55	23.69	24.17	400,900
01 Oct 12	24.00000 +0.08	24.26	23.79	24.09	428,800
28 Sep 12	23.92000 -0.68	24.58	23.89	24.45	175,600
27 Sep 12	24.60000 +0.16	24.86	24.38	24.52	168,700
26 Sep 12	24.44000 -0.14	24.72	24.18	24.59	174,100
25 Sep 12	24.58000 +0.00	24.88	24.39	24.73	388,400
24 Sep 12	24.58000 +0.16	24.81	24.25	24.28	228,500
21 Sep 12	24.42000 +0.01	24.75	24.33	24.72	414,300
20 Sep 12	24.41000 -0.08	24.50	23.81	24.28	272,800
19 Sep 12	24.49000 -0.50	25.07	24.41	24.98	583,000
18 Sep 12	24.99000 +0.98	25.05	24.00	24.00	623,900
17 Sep 12	24.01000 -0.32	24.57	23.86	24.22	217,700
14 Sep 12	24.33000 +0.38	24.69	23.81	24.06	331,500
13 Sep 12	23.95000 +0.34	24.16	23.32	23.68	545,200
12 Sep 12	23.61000 -0.48	24.26	23.40	24.21	256,100
11 Sep 12	24.09000 -0.12	24.43	24.00	24.26	193,500
10 Sep 12	24.21000 -0.17	24.55	24.12	24.38	168,900
07 Sep 12	24.38000 +0.25	24.52	24.21	24.28	231,700
06 Sep 12	24.13000 +0.16	24.35	23.88	24.07	424,900
05 Sep 12	23.97000 -0.30	24.50	23.77	24.19	225,400
04 Sep 12	24.27000 -0.11	24.39	23.41	24.32	288,100
31 Aug 12	24.38000 +0.15	24.47	24.08	24.47	248,400
30 Aug 12	24.23000 -0.09	24.32	23.86	24.22	227,600
29 Aug 12	24.32000 -0.09	24.61	23.85	24.43	233,400
28 Aug 12	24.41000 +0.10	24.48	23.20	24.32	199,200
27 Aug 12	24.31000 -0.17	24.77	24.21	24.66	196,300
24 Aug 12	24.48000 -0.50	24.92	24.28	24.65	394,800
23 Aug 12	24.98000 -0.05	25.11	24.78	25.05	271,700
22 Aug 12	25.03000 -0.14	25.39	24.81	25.18	404,000
21 Aug 12	25.17000 -0.01	25.58	24.91	25.31	613,000
20 Aug 12	25.18000 -1.11	26.27	25.05	26.27	305,600
17 Aug 12	26.29000 +0.12	26.46	25.75	26.03	174,000
16 Aug 12	26.17000 +0.34	26.25	25.40	25.80	123,000
15 Aug 12	25.83000 +0.33	26.00	25.39	25.54	135,600
14 Aug 12	25.50000 -0.03	25.66	25.21	25.53	278,800
13 Aug 12	25.53000 +0.03	25.56	24.98	25.36	171,000
10 Aug 12	25.50000 +0.40	25.59	24.73	25.06	347,600
09 Aug 12	25.10000 -0.04	26.83	24.80	25.18	330,500
08 Aug 12	25.14000 -2.62	28.30	22.98	27.05	1,549,700
07 Aug 12	27.76000 +0.22	28.34	27.57	27.75	277,000
06 Aug 12	27.54000 +0.04	27.88	27.00	27.50	292,800
03 Aug 12	27.50000 +1.42	27.71	26.43	26.48	285,000
02 Aug 12	26.08000 +0.12	26.52	25.83	25.83	369,900
01 Aug 12	25.96000 -1.02	27.47	25.95	27.14	218,500
31 Jul 12	26.98000 +0.17	27.17	26.60	26.79	225,000
30 Jul 12	26.81000 -0.47	27.59	26.78	27.26	87,900
27 Jul 12	27.28000 +0.79	27.63	26.37	26.68	203,800
26 Jul 12	26.49000 -0.40	27.52	26.28	27.38	141,800
25 Jul 12	26.89000 +0.11	27.19	26.66	26.91	136,000
24 Jul 12	26.78000 +0.14	26.80	26.42	26.68	226,400
23 Jul 12	26.64000 +0.00	26.82	25.92	26.08	158,000
20 Jul 12	26.64000 -1.18	27.67	26.64	27.54	218,400
19 Jul 12	27.82000 +0.46	28.19	27.29	27.44	144,300
18 Jul 12	27.36000 +0.40	27.70	26.94	26.96	141,100
17 Jul 12	26.96000 +0.44	27.11	26.53	26.67	199,400
16 Jul 12	26.52000 -0.44	27.03	26.49	26.95	136,100
13 Jul 12	26.96000 +0.72	27.10	26.31	26.31	173,700
12 Jul 12	26.24000 -0.13	26.53	26.16	26.16	171,800
11 Jul 12	26.37000 +0.22	26.42	25.98	26.14	131,500
10 Jul 12	26.15000 -0.12	26.49	26.05	26.49	197,400
09 Jul 12	26.27000 +0.09	26.33	26.03	26.05	233,200
06 Jul 12	26.18000 -0.27	26.27	25.94	26.11	190,300
05 Jul 12	26.45000 +0.59	26.56	25.70	25.85	151,900
03 Jul 12	25.86000 +0.29	25.93	25.50	25.53	152,400
02 Jul 12	25.57000 -0.10	25.80	25.34	25.80	253,600
29 Jun 12	25.67000 +0.54	25.82	25.30	25.78	234,500
28 Jun 12	25.13000 -0.61	25.53	24.78	25.45	109,700
27 Jun 12	25.74000 +0.14	25.93	25.37	25.61	131,800
26 Jun 12	25.60000 +0.26	25.77	24.96	25.43	99,800
25 Jun 12	25.34000 -0.57	25.51	25.09	25.46	85,100
22 Jun 12	25.91000 +0.81	26.00	25.10	25.27	270,100
21 Jun 12	25.10000 -0.87	26.16	25.04	25.99	171,600
20 Jun 12	25.97000 -0.04	26.32	25.82	25.95	91,500
19 Jun 12	26.01000 +0.52	26.29	25.62	25.72	152,500
18 Jun 12	25.49000 +0.23	25.55	24.99	25.07	205,600
15 Jun 12	25.26000 +0.49	25.31	24.48	24.72	431,400
14 Jun 12	24.77000 +0.43	24.82	24.02	24.29	260,600
13 Jun 12	24.34000 -0.38	24.97	24.25	24.63	231,800
12 Jun 12	24.72000 +0.07	24.95	24.36	24.80	226,700
11 Jun 12	24.65000 -0.59	25.67	24.62	25.59	182,800
08 Jun 12	25.24000 -0.11	25.36	24.69	25.25	375,600
07 Jun 12	25.35000 -0.27	26.00	25.26	26.00	372,100
06 Jun 12	25.62000 +0.15	25.84	25.51	25.64	287,300
05 Jun 12	25.47000 +0.44	25.47	24.91	24.91	161,300
04 Jun 12	25.03000 +0.12	25.34	24.75	25.01	166,100
01 Jun 12	24.91000 -0.94	25.51	24.91	25.29	184,200
31 May 12	25.85000 -0.10	26.08	25.45	26.01	193,200
30 May 12	25.95000 -0.56	26.26	25.88	26.26	111,600
29 May 12	26.51000 +0.21	26.87	26.07	26.59	154,100
25 May 12	26.30000 -0.04	26.44	26.16	26.25	109,900
24 May 12	26.34000 -0.14	26.49	25.96	26.49	118,900
23 May 12	26.48000 -0.33	26.61	25.93	26.39	105,000
22 May 12	26.81000 -0.09	26.88	26.45	26.83	217,500
21 May 12	26.90000 +0.68	27.00	26.18	26.26	174,500
18 May 12	26.22000 +0.73	26.61	25.47	25.47	411,200
17 May 12	25.49000 -0.86	26.52	25.48	26.34	221,700
16 May 12	26.35000 -0.24	26.80	26.35	26.76	122,000
15 May 12	26.59000 -0.31	27.06	26.48	26.95	247,300
14 May 12	26.90000 -0.65	27.25	26.84	27.19	186,000
11 May 12	27.55000 -0.12	27.82	27.23	27.32	479,600
10 May 12	27.67000 -0.35	28.22	27.43	28.22	143,000
09 May 12	28.02000 -0.42	28.36	27.85	28.10	203,600
08 May 12	28.44000 -0.15	28.66	28.23	28.45	226,100
07 May 12	28.59000 -0.37	29.08	28.39	28.82	504,200
04 May 12	28.96000 -1.03	29.79	27.38	29.17	666,200
03 May 12	29.99000 -0.62	30.93	29.83	30.52	336,300
02 May 12	30.61000 -0.08	30.80	30.24	30.34	286,000
01 May 12	30.69000 -0.29	31.11	30.67	30.99	310,000
30 Apr 12	30.98000 -0.69	31.60	30.94	31.60	163,300
27 Apr 12	31.67000 +0.15	31.88	31.25	31.58	171,000
26 Apr 12	31.52000 +0.11	31.74	31.28	31.40	173,600
25 Apr 12	31.41000 +0.43	31.66	31.19	31.24	200,900
24 Apr 12	30.98000 -0.24	31.25	30.67	31.13	145,800
23 Apr 12	31.22000 -0.95	31.74	31.08	31.61	125,200
20 Apr 12	32.17000 -0.35	33.28	32.06	33.28	216,800
19 Apr 12	32.52000 +0.10	32.78	32.02	32.40	167,000
18 Apr 12	32.42000 -0.05	32.67	32.14	32.22	137,200
17 Apr 12	32.47000 +0.39	32.71	32.25	32.41	248,300
16 Apr 12	32.08000 +0.11	32.38	31.59	32.07	102,800
13 Apr 12	31.97000 -0.42	32.26	31.95	32.16	95,800
12 Apr 12	32.39000 +0.28	32.51	31.40	32.06	131,000
11 Apr 12	32.11000 +0.48	32.14	31.62	31.99	149,600
10 Apr 12	31.63000 -0.58	32.18	31.47	32.14	186,900
09 Apr 12	32.21000 -0.69	32.51	32.10	32.14	108,700
05 Apr 12	32.90000 +0.24	33.01	32.28	32.40	95,100
04 Apr 12	32.66000 -0.80	33.05	32.46	32.99	103,200
03 Apr 12	33.46000 -0.35	33.93	33.34	33.64	89,900
02 Apr 12	33.81000 +0.58	33.81	32.81	33.10	163,200
30 Mar 12	33.23000 -0.13	33.68	33.04	33.68	111,900
29 Mar 12	33.36000 -0.44	33.56	33.12	33.45	119,900
28 Mar 12	33.80000 +0.09	33.96	33.34	33.80	282,100
27 Mar 12	33.71000 -0.26	33.89	33.25	33.84	202,400
26 Mar 12	33.97000 +0.89	34.00	33.42	33.50	186,100
23 Mar 12	33.08000 +0.52	33.08	32.21	32.52	154,200
22 Mar 12	32.56000 -0.12	32.61	32.07	32.28	121,400
21 Mar 12	32.68000 +0.42	32.91	32.18	32.37	115,100
20 Mar 12	32.26000 -0.43	32.50	32.02	32.31	169,600
19 Mar 12	32.69000 +0.31	32.85	32.10	32.31	139,000
16 Mar 12	32.38000 -0.20	32.77	32.35	32.72	379,200
15 Mar 12	32.58000 +0.24	32.64	31.98	32.43	102,600
14 Mar 12	32.34000 -0.43	32.75	32.25	32.75	170,800
13 Mar 12	32.77000 +0.61	32.78	32.03	32.44	172,700
12 Mar 12	32.16000 +0.03	32.35	31.75	32.12	109,900
09 Mar 12	32.13000 +0.77	32.18	31.36	31.36	178,300
08 Mar 12	31.36000 +0.44	31.70	30.89	31.20	125,400
07 Mar 12	30.92000 +0.30	30.98	30.63	30.81	149,600
06 Mar 12	30.62000 -0.31	30.88	30.48	30.55	180,300
05 Mar 12	30.93000 +0.13	30.99	30.33	30.61	92,200
02 Mar 12	30.80000 -0.48	31.38	30.57	31.30	187,400
01 Mar 12	31.28000 -0.27	31.74	31.24	31.55	180,000
29 Feb 12	31.55000 -0.57	32.39	31.49	32.16	255,000
28 Feb 12	32.12000 -0.47	32.73	31.92	32.51	179,800
27 Feb 12	32.59000 -0.35	33.00	31.89	32.21	318,900
24 Feb 12	32.94000 +0.45	33.36	31.78	32.43	287,200
23 Feb 12	32.49000 +0.49	32.96	22.63	26.84	968,200
22 Feb 12	32.00000 +0.46	32.20	30.23	31.39	193,900
21 Feb 12	31.54000 -0.08	31.88	31.20	31.66	269,900
17 Feb 12	31.62000 -0.12	32.23	31.49	31.93	293,900
16 Feb 12	31.74000 +0.47	32.20	31.32	31.32	217,200
15 Feb 12	31.27000 -0.47	31.92	31.15	31.92	193,700
14 Feb 12	31.74000 -0.41	31.99	31.60	31.99	131,800
13 Feb 12	32.15000 +0.46	32.23	31.38	32.17	131,100
10 Feb 12	31.69000 -0.61	31.98	31.57	31.88	116,400
09 Feb 12	32.30000 -0.27	32.60	32.06	32.60	153,800
08 Feb 12	32.57000 +0.16	32.71	31.98	32.40	237,100
07 Feb 12	32.41000 +0.11	32.62	32.07	32.30	113,300
06 Feb 12	32.30000 -0.30	32.60	32.12	32.36	91,600
03 Feb 12	32.60000 +1.07	32.65	31.87	32.30	240,500
02 Feb 12	31.53000 +0.14	31.82	31.27	31.54	146,700
01 Feb 12	31.39000 +0.96	31.52	30.38	30.68	338,700
31 Jan 12	30.43000 -0.22	31.04	30.30	30.95	199,000
30 Jan 12	30.65000 -0.15	30.88	30.02	30.02	163,500
27 Jan 12	30.80000 +0.18	30.98	30.44	30.44	315,400
26 Jan 12	30.62000 +0.34	31.03	30.33	30.58	190,500
25 Jan 12	30.28000 +0.39	30.40	29.65	29.91	172,100
24 Jan 12	29.89000 +0.13	30.14	29.65	29.65	308,300
23 Jan 12	29.76000 -0.51	30.48	29.62	30.26	158,800
20 Jan 12	30.27000 +0.17	30.40	29.88	30.04	171,200
19 Jan 12	30.10000 +0.31	30.32	29.72	29.94	199,600
18 Jan 12	29.79000 +0.23	30.02	29.24	29.59	190,400
17 Jan 12	29.56000 +0.35	30.00	29.34	29.65	185,100
13 Jan 12	29.21000 -0.55	29.35	28.94	29.30	118,400
12 Jan 12	29.76000 +0.59	29.92	29.08	29.28	149,800
11 Jan 12	29.17000 +0.07	29.22	28.76	28.96	105,200
10 Jan 12	29.10000 +0.82	29.15	28.42	28.72	119,600
09 Jan 12	28.28000 +0.09	28.41	27.76	28.16	125,600
06 Jan 12	28.19000 -0.23	28.53	28.09	28.37	127,600
05 Jan 12	28.42000 +0.11	28.76	27.90	28.19	104,300
04 Jan 12	28.31000 -0.11	28.41	27.87	28.31	124,000
03 Jan 12	28.42000 +0.72	29.10	28.31	28.54	213,300
30 Dec 11	27.70000 -0.31	28.07	27.65	27.91	152,400
29 Dec 11	28.01000 +0.11	28.22	26.40	27.94	148,000
28 Dec 11	27.90000 -0.51	28.39	27.61	28.37	206,700
27 Dec 11	28.41000 +0.14	28.65	27.94	28.16	134,500
23 Dec 11	28.27000 +0.22	28.51	27.82	28.07	110,800
22 Dec 11	28.05500 +0.00	28.50	27.88	28.09	160,500
21 Dec 11	28.06000 -0.85	29.00	27.19	29.00	187,600
20 Dec 11	28.91000 +1.36	29.00	28.24	28.24	165,000
19 Dec 11	27.55000 -0.62	28.68	27.49	28.43	143,600
16 Dec 11	28.17000 -0.18	29.00	27.93	28.58	372,100
15 Dec 11	28.35000 +0.33	28.62	28.10	28.45	181,100
14 Dec 11	28.02000 -0.54	28.62	27.93	28.24	226,800
13 Dec 11	28.56000 -0.82	29.78	28.37	29.55	242,400
12 Dec 11	29.38000 -0.77	29.68	29.01	29.68	148,000
09 Dec 11	30.15000 +1.34	30.36	28.83	28.85	152,100
08 Dec 11	28.81000 -0.99	29.55	28.80	29.42	164,000
07 Dec 11	29.80000 -0.13	29.98	28.88	29.59	134,000
06 Dec 11	29.93000 -0.16	30.18	29.74	30.10	124,000
05 Dec 11	30.09000 +0.46	30.18	29.85	30.07	386,600
02 Dec 11	29.63000 +0.10	30.32	29.50	30.00	165,600
01 Dec 11	29.53000 +0.12	29.85	29.07	29.23	257,100
30 Nov 11	29.41000 +2.07	29.57	28.40	28.51	412,600
29 Nov 11	27.34000 -0.43	27.88	27.09	27.66	100,700
28 Nov 11	27.77000 +2.23	27.83	26.50	26.54	234,400
25 Nov 11	25.54000 -0.56	26.29	25.54	26.02	56,700
23 Nov 11	26.10000 -1.01	26.92	25.79	26.75	213,400
22 Nov 11	27.11000 -0.35	27.60	26.86	27.45	94,200
21 Nov 11	27.46000 -0.91	27.92	27.29	27.73	141,000
18 Nov 11	28.37000 +0.01	28.55	28.01	28.34	91,700
17 Nov 11	28.36000 -0.10	28.97	28.10	28.48	128,800
16 Nov 11	28.46000 -0.78	29.43	28.43	28.86	116,200
15 Nov 11	29.24000 +0.46	29.41	28.22	28.47	141,100
14 Nov 11	28.78000 -0.63	29.31	28.53	29.12	119,800
11 Nov 11	29.41000 +1.35	29.50	28.30	28.40	168,200
10 Nov 11	28.06000 +0.15	28.71	27.62	28.28	197,000
09 Nov 11	27.91000 -1.80	29.00	27.83	28.63	200,000
08 Nov 11	29.71000 +0.93	29.82	28.78	28.95	157,700
07 Nov 11	28.78000 -0.32	29.37	28.23	28.95	163,900
04 Nov 11	29.10000 -0.18	29.25	28.49	28.95	123,200
03 Nov 11	29.28000 +1.29	29.49	27.60	28.31	196,400
02 Nov 11	27.99000 +1.81	28.24	25.91	26.54	248,500
01 Nov 11	26.18000 -1.85	28.03	26.05	26.70	211,400
31 Oct 11	28.03000 -0.74	28.70	27.89	28.22	104,900
28 Oct 11	28.77000 +0.08	29.30	28.30	28.62	152,800
27 Oct 11	28.69000 +2.23	28.99	26.86	27.45	273,600
26 Oct 11	26.46000 +0.49	26.58	25.44	26.42	129,300
25 Oct 11	25.97000 -1.06	27.02	25.93	26.83	214,700
24 Oct 11	27.03000 +1.05	27.15	25.98	25.98	131,400
21 Oct 11	25.98000 +0.58	26.03	25.51	25.89	119,200
20 Oct 11	25.40000 -0.03	25.58	24.54	25.36	99,800
19 Oct 11	25.43000 -0.59	26.50	25.24	25.89	121,000
18 Oct 11	26.02000 +1.09	26.17	24.68	24.94	188,200
17 Oct 11	24.93000 -1.07	25.78	24.86	25.70	138,600
14 Oct 11	26.00000 +0.51	26.02	25.39	25.86	132,400
13 Oct 11	25.49000 +0.23	25.60	24.88	25.04	108,900
12 Oct 11	25.26000 +0.56	25.46	24.63	24.80	160,500
11 Oct 11	24.70000 +0.20	24.78	24.18	24.20	122,300
10 Oct 11	24.50000 +1.14	24.58	23.58	23.73	199,000
07 Oct 11	23.36000 -0.36	23.91	23.27	23.78	178,000
06 Oct 11	23.72000 +0.59	23.75	22.83	23.13	161,800
05 Oct 11	23.13000 +0.40	23.26	22.39	22.70	119,200
04 Oct 11	22.73000 +1.71	22.79	20.81	20.81	260,700
03 Oct 11	21.02000 -1.25	22.44	21.02	22.02	230,400
30 Sep 11	22.27000 -0.94	23.27	22.25	22.82	214,400
29 Sep 11	23.21000 +0.18	23.63	22.50	23.63	102,600
28 Sep 11	23.03000 -1.07	24.21	23.02	24.16	144,700
27 Sep 11	24.10000 +0.65	24.67	23.60	24.03	161,400
26 Sep 11	23.45000 +0.51	23.51	22.66	23.11	147,900
23 Sep 11	22.94000 +0.53	23.01	22.30	22.39	181,600
22 Sep 11	22.41000 -0.64	23.03	22.10	22.25	392,300
21 Sep 11	23.05000 -0.86	24.32	22.97	23.93	190,100
20 Sep 11	23.91000 -0.67	24.85	23.86	24.76	150,800
19 Sep 11	24.58000 -0.38	24.91	24.21	24.46	147,300
16 Sep 11	24.96000 +0.27	24.96	24.64	24.92	384,500
15 Sep 11	24.69000 +0.40	24.72	24.09	24.58	164,100
14 Sep 11	24.29000 +0.62	24.64	23.48	23.94	208,500
13 Sep 11	23.67000 +0.30	23.77	23.17	23.40	124,600
12 Sep 11	23.37000 +0.33	23.37	22.61	23.00	116,200
09 Sep 11	23.04000 -0.79	23.73	22.75	23.59	169,400
08 Sep 11	23.83000 -0.67	24.59	23.76	24.33	128,200
07 Sep 11	24.50000 +0.97	24.54	23.92	23.93	135,100
06 Sep 11	23.53000 -0.13	23.61	22.71	22.76	180,800
02 Sep 11	23.66000 -1.17	24.50	23.51	24.20	199,500
01 Sep 11	24.83000 -0.21	25.42	24.29	25.00	253,100
31 Aug 11	25.04000 -0.03	25.48	24.61	25.24	302,200
30 Aug 11	25.07000 +0.07	25.28	24.42	24.81	206,700
29 Aug 11	25.00000 +1.08	25.07	23.89	24.24	169,400
26 Aug 11	23.92000 +0.82	24.02	22.77	22.88	188,000
25 Aug 11	23.10000 -0.65	23.94	22.90	23.94	247,800
24 Aug 11	23.75000 +0.06	23.99	23.27	23.53	285,600
23 Aug 11	23.69000 +1.30	23.75	22.18	22.43	169,300
22 Aug 11	22.39000 +0.08	22.98	21.84	22.98	139,800
19 Aug 11	22.31000 -0.61	23.40	22.24	22.41	144,300
18 Aug 11	22.92000 -1.16	23.85	22.80	23.18	464,900
17 Aug 11	24.08000 +0.00	24.42	23.66	24.26	135,300
16 Aug 11	24.08000 -0.67	24.59	23.65	24.44	138,900
15 Aug 11	24.75000 +0.49	24.97	24.11	24.52	78,100
12 Aug 11	24.26000 -0.09	24.92	23.75	24.53	112,600
11 Aug 11	24.35000 +1.10	24.81	23.06	23.40	277,600
10 Aug 11	23.25000 -2.11	24.99	23.21	24.55	275,700
09 Aug 11	25.36000 +1.47	25.45	22.67	24.68	453,900
08 Aug 11	23.89000 -2.89	27.18	23.84	26.03	421,700
05 Aug 11	26.78000 +3.22	28.99	25.93	27.29	599,200
04 Aug 11	23.56000 -1.33	24.66	23.55	24.45	242,800
03 Aug 11	24.89000 +0.52	24.93	23.89	24.49	147,200
02 Aug 11	24.37000 -0.82	25.49	24.35	24.99	202,600
01 Aug 11	25.19000 -0.21	25.78	24.80	25.74	146,100
29 Jul 11	25.40000 -0.16	25.73	25.02	25.15	150,100
28 Jul 11	25.56000 +0.20	25.91	25.31	25.31	240,200
27 Jul 11	25.36000 -0.85	26.04	25.33	26.04	201,500
26 Jul 11	26.21000 -0.19	26.79	26.04	26.06	188,700
25 Jul 11	26.40000 -0.27	26.76	26.26	26.29	118,000
22 Jul 11	26.67000 -0.28	27.11	26.56	27.01	165,600
21 Jul 11	26.95000 +0.03	27.25	26.63	27.03	101,500
20 Jul 11	26.92000 -0.43	27.42	26.70	27.42	192,700
19 Jul 11	27.35000 +0.73	27.36	26.39	26.96	196,200
18 Jul 11	26.62000 -0.62	27.23	26.48	27.16	80,600
15 Jul 11	27.24000 +0.05	27.52	26.49	27.29	187,400
14 Jul 11	27.19000 -0.75	28.06	27.18	27.96	121,500
13 Jul 11	27.94000 +0.20	28.31	27.79	27.89	118,000
12 Jul 11	27.74000 -0.32	28.14	27.73	27.89	101,000
11 Jul 11	28.06000 -0.58	28.47	27.87	28.09	87,800
08 Jul 11	28.64000 -0.22	28.79	28.31	28.31	155,000
07 Jul 11	28.86000 +0.38	29.10	28.61	28.61	108,100
06 Jul 11	28.48000 +0.25	28.50	28.12	28.12	101,100
05 Jul 11	28.23000 +0.22	28.40	28.01	28.01	115,300
01 Jul 11	28.01000 +0.29	28.07	27.31	27.76	187,500
30 Jun 11	27.72000 +0.26	27.88	27.50	27.50	122,000
29 Jun 11	27.46000 -0.01	27.68	27.17	27.55	109,200
28 Jun 11	27.47000 +0.48	27.47	26.88	27.02	100,100
27 Jun 11	26.99000 +0.41	27.08	26.35	26.51	130,400
24 Jun 11	26.58000 -0.27	26.92	26.49	26.92	210,500
23 Jun 11	26.85000 +0.21	26.88	26.06	26.24	116,800
22 Jun 11	26.64000 -0.46	27.07	26.63	26.88	127,800
21 Jun 11	27.10000 +0.83	27.33	26.31	26.50	265,800
20 Jun 11	26.27000 +0.65	26.28	25.49	25.49	177,900
17 Jun 11	25.62000 -0.22	26.10	25.52	25.96	373,400
16 Jun 11	25.84000 +0.05	26.24	25.53	25.76	120,800
15 Jun 11	25.79000 -0.75	26.43	25.76	26.10	137,700
14 Jun 11	26.54000 +0.47	26.66	24.91	26.45	103,300
13 Jun 11	26.07000 -0.23	26.34	26.03	26.33	155,300
10 Jun 11	26.30000 -0.68	26.90	26.09	26.73	200,800
09 Jun 11	26.98000 +0.38	27.11	26.38	26.77	231,700
08 Jun 11	26.60000 -0.03	26.65	26.26	26.46	196,600
07 Jun 11	26.63000 -0.08	26.96	26.56	26.96	99,800
06 Jun 11	26.71000 -0.19	27.01	26.58	26.74	168,500
03 Jun 11	26.90000 -1.01	27.65	26.89	27.38	139,600
02 Jun 11	27.91000 +0.27	27.98	27.35	27.59	186,800
01 Jun 11	27.64000 -0.51	28.16	27.64	27.82	281,900
31 May 11	28.15000 +0.64	28.15	27.43	27.73	300,000
27 May 11	27.51000 +0.12	27.70	27.29	27.50	75,100
26 May 11	27.39000 +0.37	27.45	26.71	26.87	126,900
25 May 11	27.02000 +0.05	27.22	26.59	26.74	117,200
24 May 11	26.97000 -0.30	27.48	26.70	27.44	133,000
23 May 11	27.27000 -0.76	27.78	27.25	27.47	141,600
20 May 11	28.03000 -0.39	28.30	27.16	28.21	167,900
19 May 11	28.42000 +0.03	28.73	28.14	28.66	131,000
18 May 11	28.39000 +0.23	28.74	28.00	28.21	126,900
17 May 11	28.16000 -0.08	28.32	27.78	27.99	114,500
16 May 11	28.24000 -0.66	28.88	28.24	28.61	146,000
13 May 11	28.90000 -0.65	29.57	28.83	29.39	207,600
12 May 11	29.55000 -0.13	30.04	29.26	29.60	246,700
11 May 11	29.68000 -0.32	30.39	29.40	29.99	222,800
10 May 11	30.00000 +3.11	30.30	25.88	27.59	342,000
09 May 11	26.89000 +0.58	27.12	26.18	26.20	150,300
06 May 11	26.31000 -0.03	26.80	26.17	26.74	84,000
05 May 11	26.34000 -0.24	27.07	26.22	26.42	115,900
04 May 11	26.58000 -0.34	27.02	26.38	26.90	112,000
03 May 11	26.92000 -0.38	27.44	26.66	27.26	112,500
02 May 11	27.30000 -0.36	27.82	27.27	27.82	91,100
29 Apr 11	27.66000 +0.14	27.91	27.39	27.66	110,000
28 Apr 11	27.52000 +0.06	27.57	27.22	27.36	73,800
27 Apr 11	27.46000 +0.29	27.46	27.01	27.13	88,800
26 Apr 11	27.17000 +0.55	27.25	26.56	26.73	178,400
25 Apr 11	26.62000 -0.04	26.74	26.41	26.53	125,300
21 Apr 11	26.66000 +0.36	26.67	26.44	26.56	118,000
20 Apr 11	26.30000 +0.63	26.45	26.07	26.07	103,900
19 Apr 11	25.67000 -0.33	26.20	25.52	26.16	130,500
18 Apr 11	26.00000 -0.57	26.12	25.69	26.11	115,000
15 Apr 11	26.57000 +0.06	26.61	26.12	26.37	169,800
14 Apr 11	26.51000 -0.04	26.53	25.93	26.24	145,400
13 Apr 11	26.55000 +0.01	26.76	26.34	26.67	116,700
12 Apr 11	26.54000 -0.55	27.08	26.54	26.89	111,300
11 Apr 11	27.09000 -0.07	27.36	26.90	27.12	96,500
08 Apr 11	27.16000 -0.24	27.63	26.98	27.63	103,500
07 Apr 11	27.40000 -0.09	27.68	27.19	27.54	132,200
06 Apr 11	27.49000 +0.02	27.73	27.35	27.70	78,600
05 Apr 11	27.47000 +0.04	27.63	27.17	27.34	130,800
04 Apr 11	27.43000 -0.12	27.86	27.29	27.71	110,000
01 Apr 11	27.55000 +0.31	27.74	27.16	27.38	164,000
31 Mar 11	27.24000 +0.32	27.24	26.82	26.82	156,800
30 Mar 11	26.92000 +0.25	27.02	26.70	26.77	149,100
29 Mar 11	26.67000 +0.45	26.96	26.16	26.17	260,600
28 Mar 11	26.22000 +0.32	26.32	25.82	25.87	239,700
25 Mar 11	25.90000 +0.32	26.06	25.48	25.77	187,400
24 Mar 11	25.58000 +0.11	25.77	25.39	25.72	132,200
23 Mar 11	25.47000 -0.04	25.57	25.04	25.41	144,400
22 Mar 11	25.51000 -0.43	26.47	25.46	26.02	113,500
21 Mar 11	25.94000 +0.63	26.93	25.56	25.61	106,800
18 Mar 11	25.31000 +0.44	25.32	24.86	25.09	296,000
17 Mar 11	24.87000 +0.00	25.46	24.86	25.39	118,600
16 Mar 11	24.87000 -0.30	25.29	24.84	25.07	157,100
15 Mar 11	25.17000 -0.18	25.39	24.56	24.56	187,000
14 Mar 11	25.35000 -0.12	25.47	24.85	25.13	133,200
11 Mar 11	25.47000 -0.55	26.16	25.43	25.91	183,700
10 Mar 11	26.02000 -0.79	26.35	25.74	26.35	158,300
09 Mar 11	26.81000 -0.14	26.95	26.64	26.83	93,500
08 Mar 11	26.95000 +0.62	27.04	26.20	26.46	115,300
07 Mar 11	26.33000 -0.76	27.29	26.12	27.22	142,700
04 Mar 11	27.09000 -0.07	27.31	26.32	27.23	186,300
03 Mar 11	27.16000 +0.84	27.44	26.64	26.64	245,000
02 Mar 11	26.32000 +0.35	26.43	25.98	26.09	158,800
01 Mar 11	25.97000 -0.64	26.94	25.89	26.74	225,700
28 Feb 11	26.61000 -0.03	26.86	26.32	26.80	109,500
25 Feb 11	26.64000 +0.95	26.64	25.70	25.70	165,500
24 Feb 11	25.69000 +0.02	25.91	25.30	25.70	151,700
23 Feb 11	25.67000 -0.49	26.25	25.53	26.11	167,300
22 Feb 11	26.16000 -0.48	26.53	25.89	26.27	166,400
18 Feb 11	26.64000 +0.11	26.79	26.48	26.71	207,800
17 Feb 11	26.53000 +0.00	26.76	26.38	26.45	190,100
16 Feb 11	26.53000 +0.12	26.77	26.23	26.51	181,300
15 Feb 11	26.41000 -0.41	26.71	26.11	26.55	158,400
14 Feb 11	26.82000 +0.31	26.91	26.40	26.42	144,000
11 Feb 11	26.51000 +0.54	26.55	25.73	25.73	127,800
10 Feb 11	25.97000 +0.11	26.12	25.64	25.78	107,300
09 Feb 11	25.86000 -0.21	26.29	25.57	26.06	144,400
08 Feb 11	26.07000 -0.63	26.62	24.42	26.61	353,800
07 Feb 11	26.70000 +0.31	26.72	26.05	26.37	183,900
04 Feb 11	26.39000 -0.10	26.59	26.22	26.44	150,200
03 Feb 11	26.49000 -0.32	26.74	26.21	26.56	88,900
02 Feb 11	26.81000 +0.06	27.27	26.61	26.61	133,700
01 Feb 11	26.75000 +0.46	26.84	26.12	26.42	272,500
31 Jan 11	26.29000 +0.29	26.31	25.66	26.08	155,700
28 Jan 11	26.00000 -0.88	26.96	25.90	26.79	175,400
27 Jan 11	26.88000 +0.00	27.07	26.66	26.92	72,700
26 Jan 11	26.88000 +0.51	27.04	26.22	26.42	165,500
25 Jan 11	26.37000 +0.11	26.38	25.74	26.07	115,100
24 Jan 11	26.26000 +0.18	26.49	25.98	26.05	94,400
21 Jan 11	26.08000 +0.05	26.27	25.86	26.16	180,900
20 Jan 11	26.03000 -0.40	26.45	25.83	26.26	99,700
19 Jan 11	26.43000 -0.42	27.02	26.32	26.86	127,900
18 Jan 11	26.85000 +0.11	26.93	26.24	26.25	130,000
14 Jan 11	26.74000 +0.34	26.75	26.12	26.34	113,100
13 Jan 11	26.40000 -0.02	26.58	26.17	26.46	79,800
12 Jan 11	26.42000 +0.05	26.65	26.25	26.65	105,800
11 Jan 11	26.37000 -0.01	26.56	26.18	26.44	68,400
10 Jan 11	26.38000 +0.18	26.53	25.84	26.04	85,900
07 Jan 11	26.20000 -0.40	26.79	25.72	26.68	92,100
06 Jan 11	26.60000 +0.07	26.76	26.38	26.50	111,200
05 Jan 11	26.53000 +0.40	26.55	25.99	26.06	110,600
04 Jan 11	26.13000 -0.45	26.78	25.79	26.72	128,000
03 Jan 11	26.58000 +0.68	26.90	25.71	26.01	144,000
31 Dec 10	25.90000 -0.65	26.62	25.90	26.46	169,700
30 Dec 10	26.55000 +0.06	26.76	26.49	26.52	75,300
29 Dec 10	26.49000 +0.09	26.59	26.27	26.43	154,300
28 Dec 10	26.40000 -0.34	27.09	26.19	26.19	174,600
27 Dec 10	26.74000 -0.07	26.93	26.44	26.71	100,000
23 Dec 10	26.81000 -0.08	26.97	26.78	26.90	55,700
22 Dec 10	26.89000 -0.09	27.09	26.77	26.97	122,900
21 Dec 10	26.98000 +0.13	27.09	26.85	27.04	110,900
20 Dec 10	26.85000 -0.30	27.27	26.85	27.27	151,700
17 Dec 10	27.14500 +0.09	27.27	26.60	27.00	431,800
16 Dec 10	27.06000 -0.76	27.67	26.26	27.67	468,900
15 Dec 10	27.82000 -0.12	28.20	27.74	27.99	131,300
14 Dec 10	27.94000 -0.05	28.21	27.88	28.15	117,900
13 Dec 10	27.99000 -0.32	28.73	27.96	28.33	181,400
10 Dec 10	28.31000 +1.04	28.39	27.32	27.36	199,800
09 Dec 10	27.27000 +0.08	27.47	27.02	27.47	215,900
08 Dec 10	27.19000 +0.00	27.59	27.02	27.28	227,500
07 Dec 10	27.19000 +0.01	27.40	26.61	27.23	243,700
06 Dec 10	27.18000 +0.19	27.35	26.78	26.97	174,900
03 Dec 10	26.99000 +0.11	27.00	26.75	26.78	132,800
02 Dec 10	26.88000 +0.39	26.93	26.43	26.55	223,600
01 Dec 10	26.49000 +1.18	26.93	25.90	25.90	265,700
30 Nov 10	25.31000 -0.27	25.37	24.89	25.25	376,100
29 Nov 10	25.58000 -0.37	25.73	25.03	25.71	140,500
26 Nov 10	25.95000 -0.14	26.10	25.72	25.87	37,100
24 Nov 10	26.09000 +0.78	26.09	25.50	25.50	181,700
23 Nov 10	25.31000 -0.63	25.59	25.00	25.59	107,300
22 Nov 10	25.94000 +0.13	26.02	25.24	25.65	134,600
19 Nov 10	25.81000 +0.00	25.89	25.60	25.75	163,300
18 Nov 10	25.81000 +0.53	26.00	25.36	25.51	92,500
17 Nov 10	25.28000 -0.15	25.49	25.14	25.49	94,000
16 Nov 10	25.43000 -0.46	25.88	25.34	25.61	142,900
15 Nov 10	25.89000 -0.43	26.28	25.46	26.27	224,200
12 Nov 10	26.32000 -0.36	26.78	26.13	26.40	125,800
11 Nov 10	26.68000 -0.32	26.87	26.24	26.60	114,700
10 Nov 10	27.00000 +0.11	27.01	26.71	26.75	329,800
09 Nov 10	26.89000 +0.10	26.93	26.50	26.75	271,600
08 Nov 10	26.79000 +0.27	26.90	26.56	26.57	126,700
05 Nov 10	26.52000 -0.46	26.91	26.40	26.83	232,000
04 Nov 10	26.98000 +1.08	27.00	25.90	26.00	245,500
03 Nov 10	25.90000 +0.23	25.92	25.06	25.57	106,400
02 Nov 10	25.67000 +0.61	25.77	25.20	25.40	140,800
01 Nov 10	25.06000 -0.33	25.72	24.89	25.50	122,700
29 Oct 10	25.39000 +0.12	25.50	25.03	25.22	99,000
28 Oct 10	25.27000 -0.13	25.72	25.02	25.66	173,500
27 Oct 10	25.40000 +0.03	25.44	24.95	25.12	133,400
26 Oct 10	25.37000 +0.10	25.60	24.95	25.06	96,800
25 Oct 10	25.27000 -0.07	25.59	25.20	25.42	122,700
22 Oct 10	25.34000 +0.34	25.40	24.79	25.01	143,600
21 Oct 10	25.00000 +0.02	25.42	24.51	25.18	180,400
20 Oct 10	24.98000 -0.03	25.25	24.89	25.19	170,300
19 Oct 10	25.01000 -0.48	25.62	24.83	25.05	203,900
18 Oct 10	25.49000 +0.23	25.57	25.11	25.26	145,700
15 Oct 10	25.26000 +0.28	25.34	24.80	25.23	217,100
14 Oct 10	24.98000 +0.08	25.23	24.80	24.80	99,000
13 Oct 10	24.90000 +0.59	24.99	24.31	24.40	158,900
12 Oct 10	24.31000 +0.06	24.43	23.97	24.14	98,000
11 Oct 10	24.25000 -0.22	24.49	24.25	24.37	110,800
08 Oct 10	24.47000 +0.27	24.57	23.98	24.19	107,200
07 Oct 10	24.20000 -0.01	24.44	24.09	24.44	120,400
06 Oct 10	24.21000 -0.25	24.46	23.93	24.46	277,000
05 Oct 10	24.46000 +0.65	24.53	23.56	24.13	373,800
04 Oct 10	23.81000 -0.41	24.20	23.60	24.10	125,200
01 Oct 10	24.22000 +0.18	24.36	23.87	24.28	185,600
30 Sep 10	24.04000 -0.05	24.50	23.85	24.24	163,400
29 Sep 10	24.09000 +0.14	24.16	23.70	23.81	123,900
28 Sep 10	23.95000 +0.36	23.99	23.25	23.59	156,600
27 Sep 10	23.59000 +0.01	23.65	23.33	23.65	102,100
24 Sep 10	23.58000 +0.89	23.58	22.86	23.05	125,800
23 Sep 10	22.69000 -0.31	23.20	22.62	22.77	105,500
22 Sep 10	23.00000 -0.21	23.30	22.81	23.06	82,900
21 Sep 10	23.21000 -0.26	23.70	23.17	23.41	145,700
20 Sep 10	23.47000 +0.67	23.49	22.66	22.78	176,000
17 Sep 10	22.80000 +0.04	23.03	22.52	23.03	378,800
16 Sep 10	22.76000 -0.04	22.98	22.70	22.79	112,400
15 Sep 10	22.80000 +0.20	23.06	22.40	22.44	88,800
14 Sep 10	22.60000 -0.32	22.94	22.54	22.92	98,100
13 Sep 10	22.92000 +0.77	23.00	22.27	22.38	151,800
10 Sep 10	22.15000 +0.08	22.49	22.11	22.21	140,000
09 Sep 10	22.07000 +0.33	22.14	21.93	22.08	145,400
08 Sep 10	21.74000 +0.05	21.89	21.66	21.69	152,700
07 Sep 10	21.69000 +0.02	21.81	21.59	21.65	156,400
03 Sep 10	21.67000 +0.29	21.73	21.35	21.66	131,400
02 Sep 10	21.38000 -0.03	21.48	21.00	21.48	156,600
01 Sep 10	21.41000 +0.59	21.50	20.83	21.05	267,800
31 Aug 10	20.82000 -0.14	21.10	20.64	20.86	187,600
30 Aug 10	20.96000 -0.59	21.44	20.95	21.40	168,900
27 Aug 10	21.55000 +0.52	21.59	20.80	21.29	195,900
26 Aug 10	21.03000 -0.15	21.48	20.83	21.20	276,700
25 Aug 10	21.18000 +0.01	21.22	20.80	20.96	173,400
24 Aug 10	21.17000 -0.39	21.39	21.06	21.26	139,400
23 Aug 10	21.56000 -0.14	21.93	21.51	21.77	150,700
20 Aug 10	21.70000 +0.06	21.75	21.30	21.49	140,400
19 Aug 10	21.64000 -0.57	22.23	21.48	22.19	390,800
18 Aug 10	22.21000 -0.18	22.37	21.99	22.30	152,000
17 Aug 10	22.39000 +0.33	22.59	22.16	22.30	202,900
16 Aug 10	22.06000 -0.25	22.34	21.93	22.09	148,800
13 Aug 10	22.31000 -0.15	22.58	22.08	22.32	171,600
12 Aug 10	22.46000 -0.40	22.58	22.14	22.44	100,600
11 Aug 10	22.86000 -1.14	23.49	22.83	23.49	203,400
10 Aug 10	24.00000 -0.61	24.46	23.76	24.26	174,400
09 Aug 10	24.61000 +0.55	24.67	24.05	24.27	146,700
06 Aug 10	24.06000 -0.22	24.21	23.50	23.91	155,000
05 Aug 10	24.28000 -0.33	24.72	23.96	24.42	187,400
04 Aug 10	24.61000 +0.65	25.04	24.01	24.01	255,000
03 Aug 10	23.96000 -0.11	24.39	23.85	23.95	157,200
02 Aug 10	24.07000 +0.38	24.36	23.79	23.93	176,400
30 Jul 10	23.69000 +0.52	23.72	22.79	22.79	180,500
29 Jul 10	23.17000 -0.25	23.52	22.79	23.49	124,000
28 Jul 10	23.42000 -0.53	24.08	21.50	21.50	181,300
27 Jul 10	23.95000 +0.13	24.23	23.80	23.88	162,300
26 Jul 10	23.82000 +0.60	23.86	23.17	23.33	235,600
23 Jul 10	23.22000 +0.66	23.26	22.39	22.39	112,000
22 Jul 10	22.56000 +0.79	22.57	22.10	22.13	232,600
21 Jul 10	21.77000 -0.37	22.24	21.76	22.22	124,700
20 Jul 10	22.14000 +0.07	22.28	21.61	21.76	153,100
19 Jul 10	22.07000 -0.13	22.56	21.73	22.19	105,900
16 Jul 10	22.20000 -0.77	22.91	22.17	22.85	211,700
15 Jul 10	22.97000 -0.28	23.20	22.59	23.20	129,500
14 Jul 10	23.25000 +0.24	23.33	22.81	22.91	125,400
13 Jul 10	23.01000 +0.91	23.11	22.19	22.34	205,900
12 Jul 10	22.10000 -0.19	22.45	22.00	22.15	117,300
09 Jul 10	22.29000 +0.22	22.33	21.98	21.98	100,600
08 Jul 10	22.07000 -0.01	22.42	21.80	22.32	112,100
07 Jul 10	22.08000 +0.46	22.14	21.58	21.76	143,400
06 Jul 10	21.62000 -0.30	22.48	21.56	22.19	199,700
02 Jul 10	21.92000 -0.08	22.19	21.83	22.19	148,200
01 Jul 10	22.00000 +0.23	22.07	21.21	21.74	284,900
30 Jun 10	21.77000 -0.08	22.48	21.71	21.91	156,200
29 Jun 10	21.85000 -0.55	22.30	21.63	21.99	277,300
28 Jun 10	22.40000 +0.45	22.64	21.95	22.03	174,500
25 Jun 10	21.95000 -0.02	22.26	21.85	22.13	337,900
24 Jun 10	21.97000 +0.25	22.22	21.55	21.55	174,100
23 Jun 10	21.72000 -0.22	22.10	21.70	21.96	133,100
22 Jun 10	21.94000 -0.21	22.74	21.91	22.15	161,900
21 Jun 10	22.15000 +0.00	22.68	21.98	22.36	194,700
18 Jun 10	22.15000 -0.21	22.50	21.94	22.09	406,600
17 Jun 10	22.36000 -0.17	22.74	22.29	22.49	204,500
16 Jun 10	22.53000 -0.50	22.89	22.50	22.89	168,500
15 Jun 10	23.03000 +0.85	23.14	22.14	22.27	145,700
14 Jun 10	22.18000 -0.04	22.60	22.14	22.44	112,300
11 Jun 10	22.22000 +0.24	22.23	21.64	21.64	144,700
10 Jun 10	21.98000 +0.48	22.00	21.63	21.88	154,900
09 Jun 10	21.50000 +0.00	21.94	20.79	21.74	168,800
08 Jun 10	21.50000 +0.11	21.54	21.06	21.54	148,200
07 Jun 10	21.39000 -0.49	22.10	21.36	22.05	179,200
04 Jun 10	21.88000 -1.10	22.66	21.83	22.41	278,000
03 Jun 10	22.98000 +0.44	23.09	22.10	22.53	142,800
02 Jun 10	22.54000 +0.66	22.61	21.86	22.06	241,100
01 Jun 10	21.88000 -0.67	22.62	21.87	22.31	289,300
28 May 10	22.55000 -0.26	22.77	22.29	22.72	161,400
27 May 10	22.81000 +0.29	22.94	22.50	22.94	254,100
26 May 10	22.52000 +0.29	22.82	22.13	22.27	301,900
25 May 10	22.23000 +0.07	22.36	21.38	21.63	269,000
24 May 10	22.16000 -0.03	22.54	21.84	22.23	133,700
21 May 10	22.19000 -0.12	22.51	21.70	21.86	279,400
20 May 10	22.31000 -0.94	23.20	22.06	22.68	314,100
19 May 10	23.25000 -0.18	23.58	22.83	23.31	143,100
18 May 10	23.43000 -0.31	24.04	23.36	24.04	165,700
17 May 10	23.74000 +0.40	23.75	22.87	23.49	219,100
14 May 10	23.34000 -0.22	23.46	23.01	23.45	265,600
13 May 10	23.56000 -0.18	24.05	23.49	23.60	270,700
12 May 10	23.74000 +1.14	23.77	22.62	22.71	163,700
11 May 10	22.60000 +0.02	23.04	22.00	22.27	139,900
10 May 10	22.58000 +1.11	22.60	22.22	22.26	213,800
07 May 10	21.47000 -0.54	22.14	20.80	21.86	237,600
06 May 10	22.01000 -0.46	22.76	20.80	22.40	257,800
05 May 10	22.47000 -0.48	23.02	22.44	22.70	284,900
04 May 10	22.95000 -0.81	23.41	22.68	23.41	291,200
03 May 10	23.76000 +0.71	23.97	23.12	23.23	343,400
30 Apr 10	23.05000 -0.89	24.03	23.04	23.88	280,200
29 Apr 10	23.94000 +0.89	24.03	22.81	23.18	470,700
28 Apr 10	23.05000 -2.59	25.19	22.40	24.86	668,900
27 Apr 10	25.64000 -0.35	26.05	25.58	25.80	152,100
26 Apr 10	25.99000 -0.01	26.29	25.66	25.89	146,700
23 Apr 10	26.00000 -0.40	26.50	25.93	26.47	140,400
22 Apr 10	26.40000 -0.47	26.60	26.24	26.53	289,600
21 Apr 10	26.87000 +0.30	26.93	26.52	26.52	135,700
20 Apr 10	26.57000 +0.53	26.57	26.07	26.07	106,000
19 Apr 10	26.04000 +0.04	26.07	25.59	25.96	129,000
16 Apr 10	26.00000 -0.29	26.50	25.96	26.29	160,800
15 Apr 10	26.29000 +0.15	26.35	26.05	26.14	81,000
14 Apr 10	26.14000 +0.86	26.15	25.38	25.45	206,900
13 Apr 10	25.28000 +0.22	25.30	24.90	25.00	64,400
12 Apr 10	25.06000 +0.34	25.06	24.50	24.79	148,300
09 Apr 10	24.72000 -0.13	24.92	24.43	24.92	114,800
08 Apr 10	24.85000 +0.17	25.01	24.32	24.52	113,400
07 Apr 10	24.68000 -0.82	25.42	24.42	25.40	323,300
06 Apr 10	25.50000 -0.12	25.55	25.32	25.44	70,300
05 Apr 10	25.62000 +0.58	25.65	24.91	25.05	100,200
01 Apr 10	25.04000 -0.18	25.47	24.75	25.35	257,900
31 Mar 10	25.22000 -0.56	25.94	25.19	25.63	135,300
30 Mar 10	25.78000 +0.28	25.91	25.36	25.61	173,200
29 Mar 10	25.50000 +0.05	25.64	25.41	25.56	72,900
26 Mar 10	25.45000 -0.10	25.88	25.29	25.57	82,400
25 Mar 10	25.55000 -0.37	26.43	25.55	25.95	88,300
24 Mar 10	25.92000 -0.41	26.26	25.87	26.22	67,600
23 Mar 10	26.33000 +0.11	26.42	25.98	26.21	82,800
22 Mar 10	26.22000 +0.49	26.31	25.44	25.53	85,300
19 Mar 10	25.73000 -0.05	26.13	25.52	25.93	377,100
18 Mar 10	25.78000 +0.14	25.89	25.49	25.55	66,800
17 Mar 10	25.64000 +0.02	25.77	25.54	25.57	179,000
16 Mar 10	25.62000 +0.27	25.62	25.27	25.36	139,600
15 Mar 10	25.35000 +0.23	25.43	25.09	25.12	68,500
12 Mar 10	25.12000 -0.07	25.20	24.86	25.17	141,600
11 Mar 10	25.19000 -0.06	25.30	25.02	25.04	108,700
10 Mar 10	25.25000 +0.07	25.32	24.97	25.11	184,600
09 Mar 10	25.18000 +0.25	25.35	24.77	24.77	135,300
08 Mar 10	24.93000 -0.01	25.00	24.85	24.93	142,600
05 Mar 10	24.94000 +0.12	24.94	24.82	24.89	244,900
04 Mar 10	24.82000 +0.04	24.90	24.61	24.79	196,300
03 Mar 10	24.78000 +0.29	24.91	24.51	24.60	218,700
02 Mar 10	24.49000 +0.21	24.70	23.83	24.27	165,700
01 Mar 10	24.28000 +1.00	24.35	23.30	23.31	238,400
26 Feb 10	23.28000 -0.18	23.55	23.18	23.55	114,200
25 Feb 10	23.46000 -0.28	23.54	23.06	23.42	166,000
24 Feb 10	23.74000 +0.06	23.92	23.50	23.68	89,400
23 Feb 10	23.68000 +0.24	23.82	23.36	23.36	201,800
22 Feb 10	23.44000 +0.09	23.58	23.20	23.34	98,500
19 Feb 10	23.35000 +0.30	23.50	23.02	23.06	208,500
18 Feb 10	23.05000 +0.02	23.08	22.85	22.94	344,800
17 Feb 10	23.03000 +0.24	23.05	22.75	22.75	103,700
16 Feb 10	22.79000 +0.62	22.82	22.24	22.35	174,000
12 Feb 10	22.17000 +0.40	22.19	21.40	21.50	269,900
11 Feb 10	21.77000 +0.33	21.79	21.12	21.31	195,000
10 Feb 10	21.44000 +0.07	21.64	21.05	21.35	179,600
09 Feb 10	21.37000 +0.20	21.50	20.56	20.56	129,800
08 Feb 10	21.17000 -0.33	21.39	20.76	21.39	191,700
05 Feb 10	21.50000 -0.78	21.70	20.69	21.21	493,000
04 Feb 10	22.28000 -0.63	22.90	22.12	22.79	570,600
03 Feb 10	22.91000 +0.16	23.00	22.60	22.60	180,700
02 Feb 10	22.75000 +0.21	22.96	22.22	22.49	184,600
01 Feb 10	22.54000 +0.24	22.64	22.11	22.33	242,200
29 Jan 10	22.30000 +0.11	22.65	22.20	22.32	356,600
28 Jan 10	22.19000 -0.12	22.36	21.90	22.31	297,800
27 Jan 10	22.31000 +0.35	22.33	21.78	21.84	140,000
26 Jan 10	21.96000 +0.03	22.17	21.59	21.79	214,500
25 Jan 10	21.93000 -0.08	22.18	21.80	22.13	163,900
22 Jan 10	22.01000 -0.37	22.44	21.94	22.30	165,000
21 Jan 10	22.38000 -0.18	22.74	22.00	22.55	239,900
20 Jan 10	22.56000 -0.57	23.26	22.10	22.93	249,400
19 Jan 10	23.13000 -0.28	23.45	23.04	23.39	319,200
15 Jan 10	23.41000 -0.16	23.73	22.94	23.66	206,000
14 Jan 10	23.57000 +0.04	23.64	23.39	23.40	116,600
13 Jan 10	23.53000 +0.22	23.61	23.01	23.43	137,900
12 Jan 10	23.31000 -0.44	23.83	23.21	23.51	170,500
11 Jan 10	23.75000 -0.13	23.97	23.37	23.97	105,300
08 Jan 10	23.88000 +0.03	23.92	23.70	23.70	80,300
07 Jan 10	23.85000 -0.23	24.11	23.55	24.11	120,800
06 Jan 10	24.08000 +0.09	24.10	23.81	23.93	208,100
05 Jan 10	23.99000 -0.16	24.24	23.75	24.04	152,100
04 Jan 10	24.15000 +0.52	24.30	23.81	23.84	139,700
31 Dec 09	23.63000 -0.43	24.10	23.58	23.98	101,500
30 Dec 09	24.06000 -0.20	24.26	23.77	24.19	169,200
29 Dec 09	24.26000 -0.12	24.45	24.23	24.36	67,500
28 Dec 09	24.38000 +0.00	24.45	24.27	24.45	68,100