FUNDMANAGER.co.uk

AeroVironment Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	117.63000 -0.27	121.00	116.30	117.50	1,121,183
19 Oct 26	117.90000 -3.89	123.00	117.05	122.88	1,413,110
16 Oct 26	121.79000 -1.43	124.90	120.46	123.78	1,234,750
15 Oct 26	123.22000 +2.62	123.49	116.43	118.40	1,527,865
14 Oct 26	120.60000 -6.53	129.77	120.20	125.60	1,701,746
13 Oct 26	127.13000 -4.38	130.33	125.20	129.13	1,870,151
12 Oct 26	131.50999 -5.60	137.50	131.50	137.10	1,766,488
09 Oct 26	137.11000 -0.49	139.89	135.33	138.86	1,249,564
08 Oct 26	137.60001 -1.26	139.62	135.75	137.64	1,234,441
07 Oct 26	138.86000 -4.68	141.10	134.25	140.70	2,164,624
06 Oct 26	143.53999 +4.24	145.44	138.00	138.71	1,570,974
05 Oct 26	139.30000 -1.52	143.50	138.70	142.28	1,293,301
02 Oct 26	140.82001 +0.51	142.72	138.31	141.64	1,269,749
01 Oct 26	140.31000 -1.91	143.53	138.40	142.77	1,261,246
30 Sep 26	142.22000 -1.02	145.48	142.02	143.52	1,175,841
29 Sep 26	143.24001 -3.99	149.24	142.42	148.99	1,539,631
28 Sep 26	147.23000 -4.82	151.30	147.02	149.77	1,087,769
25 Sep 26	152.05000 -6.50	161.65	152.03	159.16	1,296,001
24 Sep 26	158.55000 +2.61	160.29	151.50	153.03	895,349
23 Sep 26	155.94000 -0.21	163.35	154.94	156.24	1,183,158
22 Sep 26	156.14999 -4.75	164.10	153.53	164.10	1,373,406
21 Sep 26	160.89999 +0.95	165.00	160.06	161.27	1,037,746
18 Sep 26	159.95000 -3.43	168.00	159.40	165.57	2,431,409
17 Sep 26	163.38000 +6.93	167.76	159.00	159.98	1,770,372
16 Sep 26	156.45000 -0.54	157.75	151.00	155.00	1,498,532
15 Sep 26	156.99001 +3.59	159.80	147.67	152.27	2,488,870
14 Sep 26	153.39999 +6.69	156.14	144.51	145.80	3,038,537
11 Sep 26	146.71001 -0.35	147.13	138.31	145.91	4,586,062
10 Sep 26	147.06500 +6.26	159.24	142.50	146.77	8,705,664
09 Sep 26	140.80000 -7.98	150.04	139.77	149.05	4,474,475
08 Sep 26	148.78000 +4.13	152.20	146.10	146.37	2,005,186
04 Sep 26	144.64999 -2.56	148.01	143.30	145.63	1,539,913
03 Sep 26	147.21001 +1.82	151.95	140.62	151.95	2,388,041
02 Sep 26	145.39000 +1.22	147.16	140.91	144.10	1,529,962
01 Sep 26	144.17000 -4.18	148.65	143.28	145.98	1,027,956
31 Aug 26	148.35001 +0.41	149.21	145.35	145.71	859,342
28 Aug 26	147.94000 -4.34	152.51	146.30	152.16	1,188,067
27 Aug 26	152.28000 +5.40	153.90	144.55	147.56	1,342,087
26 Aug 26	146.88000 -0.54	150.61	146.41	146.50	988,763
25 Aug 26	147.42000 -0.78	151.79	147.25	151.05	1,218,826
24 Aug 26	148.20000 -12.02	159.61	148.14	159.61	1,225,490
21 Aug 26	160.22000 +0.43	164.27	159.79	161.51	1,172,408
20 Aug 26	159.78999 -12.95	170.12	155.81	170.11	1,612,641
19 Aug 26	172.74001 -1.40	174.71	167.38	172.67	1,000,843
18 Aug 26	174.14000 -6.99	182.65	173.63	175.53	769,256
17 Aug 26	181.13000 -11.68	191.99	180.66	191.98	1,051,011
14 Aug 26	192.81000 +3.38	207.83	188.14	201.51	1,536,768
13 Aug 26	189.42999 -4.38	194.30	185.68	190.00	897,667
12 Aug 26	193.81000 -2.21	196.82	191.18	196.82	1,013,044
11 Aug 26	196.02000 +6.87	196.32	185.00	188.60	981,669
10 Aug 26	189.14999 +2.42	190.96	180.50	186.39	1,425,272
07 Aug 26	186.73000 +15.61	187.50	168.74	172.70	1,897,341
06 Aug 26	171.12000 +3.06	174.79	165.00	166.11	1,039,670
05 Aug 26	168.06000 -0.96	176.21	166.65	173.99	1,003,453
04 Aug 26	169.02000 +9.84	170.30	160.08	160.35	1,836,157
03 Aug 26	159.17999 +9.81	159.33	150.25	151.22	960,483
31 Jul 26	149.37000 +2.80	150.75	142.80	148.77	941,545
30 Jul 26	146.57001 +4.45	147.33	140.43	144.07	942,756
29 Jul 26	142.12000 -14.23	155.30	141.68	154.47	1,278,530
28 Jul 26	156.35001 +2.11	156.48	147.18	151.81	1,035,057
27 Jul 26	154.24001 +4.73	156.54	148.25	149.82	971,764
24 Jul 26	149.50999 -9.22	159.90	149.33	159.65	1,107,784
23 Jul 26	158.73000 +8.38	162.30	152.00	153.04	1,642,560
22 Jul 26	150.35001 +1.51	157.38	148.84	150.36	1,817,325
21 Jul 26	148.84000 +6.24	150.74	140.95	141.74	1,570,205
20 Jul 26	142.60001 +0.40	145.78	140.01	142.60	1,319,198
17 Jul 26	142.20000 -7.09	148.35	142.02	144.77	1,253,359
16 Jul 26	149.28999 +8.07	151.88	143.47	146.23	2,189,629
15 Jul 26	141.22000 -2.25	148.96	139.10	143.00	1,303,759
14 Jul 26	143.47000 +1.67	147.50	142.23	142.92	1,064,402
13 Jul 26	141.80000 -2.78	146.00	141.15	144.08	1,235,010
10 Jul 26	144.58000 -3.82	148.41	143.01	147.02	1,333,906
09 Jul 26	148.39999 -9.38	153.51	146.13	153.00	2,287,733
08 Jul 26	157.78000 -4.75	168.89	157.01	165.67	2,362,101
07 Jul 26	162.53000 -14.31	177.10	162.40	175.00	2,218,216
06 Jul 26	176.84000 -14.05	192.00	176.36	190.21	2,367,628
02 Jul 26	190.89000 +18.45	200.38	176.60	180.25	4,112,327
01 Jul 26	172.44000 +7.37	181.27	164.00	170.00	2,808,269
30 Jun 26	165.07001 +26.07	178.50	157.79	176.50	8,036,208
29 Jun 26	139.00000 +1.05	146.94	139.00	143.60	3,159,780
26 Jun 26	137.95000 +1.27	143.37	135.72	135.72	5,784,027
25 Jun 26	136.67999 -5.50	141.10	135.20	141.10	1,511,538
24 Jun 26	142.17999 -6.90	148.66	141.73	147.81	1,071,256
23 Jun 26	149.08000 -2.25	151.81	147.75	148.02	1,028,822
22 Jun 26	151.33000 -18.28	163.83	150.35	160.75	2,319,498
18 Jun 26	169.61000 +2.50	172.99	163.94	170.80	1,556,831
17 Jun 26	167.11000 +0.40	172.16	165.00	166.00	773,340
16 Jun 26	166.71001 -5.24	171.60	164.56	170.33	1,027,728
15 Jun 26	171.95000 +1.37	176.00	169.40	174.41	963,947
12 Jun 26	170.58000 -13.11	183.62	170.18	183.62	1,050,946
11 Jun 26	183.69000 +10.76	184.55	170.10	172.17	667,381
10 Jun 26	172.92999 -3.58	177.50	172.00	173.89	798,609
09 Jun 26	176.50999 -8.17	186.88	169.00	184.02	1,105,070
08 Jun 26	184.67999 -1.24	190.22	183.93	187.01	891,280
05 Jun 26	185.92000 -18.48	200.87	181.20	199.29	1,115,347
04 Jun 26	204.39999 +12.93	205.55	189.12	190.95	1,016,349
03 Jun 26	191.47000 -12.88	201.51	189.13	201.51	1,298,500
02 Jun 26	204.35001 +0.26	204.51	196.60	203.90	1,101,056
01 Jun 26	204.09000 -3.15	208.94	198.14	202.68	1,362,970
29 May 26	207.24001 -7.15	216.27	196.22	216.09	2,663,392
28 May 26	214.39000 +33.11	217.77	195.55	199.93	4,106,959
27 May 26	181.28000 -0.98	183.00	175.56	182.50	1,104,352
26 May 26	182.25999 +8.03	187.51	175.50	182.81	1,630,784
22 May 26	174.23000 +11.14	174.51	164.11	164.16	1,147,341
21 May 26	163.09000 -0.78	165.27	158.85	161.02	635,681
20 May 26	163.87000 +3.64	164.38	157.25	161.35	715,863
19 May 26	160.23000 -1.29	162.03	157.01	161.00	713,072
18 May 26	161.52000 +3.52	164.31	158.07	158.11	926,522
15 May 26	158.00000 -7.27	163.07	157.11	162.31	926,892
14 May 26	165.27000 +4.28	166.99	160.00	160.00	964,780
13 May 26	160.99001 -7.87	166.42	156.00	166.42	1,364,573
12 May 26	168.86000 +2.41	173.47	164.51	167.00	1,207,179
11 May 26	166.45000 -1.84	168.34	158.30	164.75	1,385,470
08 May 26	168.28999 +0.11	169.92	164.61	167.56	914,041
07 May 26	168.17999 -6.19	174.27	165.50	174.27	1,088,734
06 May 26	174.37000 +7.68	178.00	166.02	166.88	1,416,944
05 May 26	166.69000 -13.57	182.50	166.50	182.05	1,748,668
04 May 26	180.25999 -4.71	185.73	177.67	185.73	1,282,734
01 May 26	184.97000 -10.05	195.85	184.00	195.05	1,065,974
30 Apr 26	195.02000 +11.52	195.51	184.26	185.95	1,105,609
29 Apr 26	183.50000 -8.84	191.72	181.70	191.67	817,541
28 Apr 26	192.34000 -3.40	193.01	185.53	193.01	871,984
27 Apr 26	195.74001 -0.54	200.86	193.63	195.50	702,341
24 Apr 26	196.28000 -5.63	203.84	195.32	203.77	852,194
23 Apr 26	201.91000 -8.19	209.37	196.74	207.89	1,049,881
22 Apr 26	210.10001 +0.03	219.20	206.28	216.76	1,298,718
21 Apr 26	210.07001 +12.84	222.40	201.22	203.60	2,446,285
20 Apr 26	197.23000 +5.81	198.60	189.49	190.81	1,006,824
17 Apr 26	191.42000 -10.57	208.65	186.18	204.68	1,565,958
16 Apr 26	201.99001 +3.57	207.23	197.70	203.31	1,075,747
15 Apr 26	198.42000 +3.90	200.26	194.19	197.29	833,856
14 Apr 26	194.52000 +0.13	201.98	192.52	199.00	949,250
13 Apr 26	194.39000 +14.67	194.82	177.00	177.02	1,269,232
10 Apr 26	179.72000 +2.02	182.02	174.73	177.75	869,093
09 Apr 26	177.70000 -9.24	187.50	175.87	187.50	1,260,709
08 Apr 26	186.94000 +0.09	197.04	183.84	194.61	1,496,528
07 Apr 26	186.85001 -2.41	187.78	181.35	186.55	629,761
06 Apr 26	189.25999 +4.90	191.75	184.88	185.00	650,826
02 Apr 26	184.36000 +0.86	186.24	176.29	176.62	717,052
01 Apr 26	183.50000 +0.45	191.80	182.45	188.64	922,192
31 Mar 26	183.05000 +6.08	185.00	176.22	179.87	1,316,508
30 Mar 26	176.97000 -7.46	186.40	175.41	186.40	1,167,147
27 Mar 26	184.42999 -11.48	193.93	183.85	192.13	874,781
26 Mar 26	195.91000 -3.11	200.30	193.68	195.05	1,015,655
25 Mar 26	199.02000 +2.84	204.61	198.36	200.57	1,049,517
24 Mar 26	196.17999 -10.09	205.16	194.80	204.00	1,239,938
23 Mar 26	206.27000 +8.55	211.50	196.76	200.67	1,729,167
20 Mar 26	197.72000 -13.63	209.73	193.52	207.41	2,038,116
19 Mar 26	211.35001 -4.50	214.00	205.00	210.10	1,877,503
18 Mar 26	215.85001 -6.66	222.00	214.54	220.00	1,421,610
17 Mar 26	222.50999 +10.63	222.66	210.63	212.89	1,702,274
16 Mar 26	211.88000 +4.81	216.00	206.33	212.52	1,483,397
13 Mar 26	207.07001 -4.81	220.75	206.64	213.07	1,364,908
12 Mar 26	211.88000 +4.15	219.51	205.61	212.71	2,876,415
11 Mar 26	207.73000 -13.84	213.56	199.37	204.50	5,230,267
10 Mar 26	221.57001 -5.72	228.40	220.90	224.68	1,960,314
09 Mar 26	227.28999 -2.51	229.50	216.56	229.50	2,089,671
06 Mar 26	229.80000 +9.24	235.98	213.11	214.63	2,122,842
05 Mar 26	220.56000 -5.92	235.30	213.00	231.94	2,352,531
04 Mar 26	226.48000 -1.82	231.32	221.45	224.00	1,749,246
03 Mar 26	228.30000 +19.98	237.00	211.06	214.67	5,447,182
02 Mar 26	208.32001 -43.93	303.00	196.22	284.24	13,318,114
27 Feb 26	252.25000 -7.37	254.05	243.00	251.70	886,540
26 Feb 26	259.62000 +4.40	261.21	250.71	257.01	711,077
25 Feb 26	255.22000 -7.03	265.00	254.55	264.86	731,481
24 Feb 26	262.25000 +0.92	265.90	246.15	252.20	696,402
23 Feb 26	261.32999 -3.30	267.50	255.01	256.62	727,047
20 Feb 26	264.63000 -17.04	285.00	263.95	280.83	1,111,640
19 Feb 26	281.67001 +16.21	285.77	264.83	269.66	1,288,664
18 Feb 26	265.45999 +2.47	269.29	258.86	264.68	1,065,497
17 Feb 26	262.98999 +19.12	266.21	252.30	254.95	1,368,303
13 Feb 26	243.87000 +8.75	248.60	234.00	236.63	684,666
12 Feb 26	235.12000 -8.30	252.02	233.78	252.02	1,181,478
11 Feb 26	243.42000 -19.84	267.85	236.36	267.70	1,591,200
10 Feb 26	263.26001 -11.09	277.92	261.52	274.86	1,017,541
09 Feb 26	274.35001 +17.15	274.99	253.00	256.62	1,145,642
06 Feb 26	257.20001 +20.32	258.78	242.00	246.74	1,487,518
05 Feb 26	236.88000 -20.42	257.99	234.00	247.13	1,526,640
04 Feb 26	257.29999 -28.11	287.45	246.02	286.00	1,805,927
03 Feb 26	285.41000 +15.42	285.59	270.06	273.54	1,065,344
02 Feb 26	269.98999 -8.40	277.00	265.50	271.97	1,616,650
30 Jan 26	278.39001 -14.83	292.70	276.76	287.85	1,086,663
29 Jan 26	293.22000 -13.72	306.00	288.29	305.23	1,444,913
28 Jan 26	306.94000 -2.63	321.04	300.25	316.30	2,104,945
27 Jan 26	309.57001 +6.90	311.70	299.00	302.21	1,187,427
26 Jan 26	302.67001 -5.08	309.93	298.53	307.07	1,352,328
23 Jan 26	307.75000 -4.37	314.75	300.00	313.53	1,017,147
22 Jan 26	312.12000 -7.51	326.44	308.53	323.79	1,285,326
21 Jan 26	319.63000 -11.26	346.12	302.01	346.12	2,820,755
20 Jan 26	330.89001 -61.97	390.04	325.09	370.00	3,485,341
16 Jan 26	392.85999 +14.29	408.25	381.00	382.27	2,018,414
15 Jan 26	378.57001 -3.23	383.55	365.83	377.62	1,454,482
14 Jan 26	381.79999 +17.94	382.72	346.47	357.93	1,940,535
13 Jan 26	363.85999 -6.82	375.00	352.03	374.49	1,586,836
12 Jan 26	370.67999 +5.69	374.50	361.73	369.70	1,534,006
09 Jan 26	364.98999 +20.03	370.50	346.00	351.07	1,892,739
08 Jan 26	344.95999 +26.48	371.40	335.01	350.01	3,208,922
07 Jan 26	318.48001 +1.45	333.00	314.37	318.98	2,040,515
06 Jan 26	317.03000 +19.62	318.23	297.41	297.79	1,923,965
05 Jan 26	297.41000 +41.22	302.49	268.00	268.57	2,347,863
02 Jan 26	256.19000 +14.30	257.89	241.65	248.45	940,158
31 Dec 25	241.89000 -2.11	244.58	239.80	244.58	702,628
30 Dec 25	244.00000 -5.15	251.84	242.63	250.92	708,703
29 Dec 25	249.14999 -5.85	255.00	247.66	251.85	614,293
26 Dec 25	255.00000 -5.70	261.82	252.50	261.82	502,276
24 Dec 25	260.70001 -0.45	262.99	256.00	260.96	398,851
23 Dec 25	261.14999 +5.76	263.36	252.01	253.41	1,057,188
22 Dec 25	255.39000 +12.38	257.99	247.62	250.00	1,416,375
19 Dec 25	243.00999 +12.32	245.14	232.10	232.15	2,111,073
18 Dec 25	230.69000 +1.59	238.21	230.64	233.26	786,749
17 Dec 25	229.10001 -5.55	240.29	227.47	235.00	873,828
16 Dec 25	234.64999 -0.67	237.68	231.95	232.66	939,086
15 Dec 25	235.32001 -3.68	243.20	231.13	240.50	1,116,780
12 Dec 25	239.00000 -10.75	249.27	235.14	247.25	1,232,399
11 Dec 25	249.75000 +4.50	252.78	239.50	243.42	1,314,311
10 Dec 25	245.25000 -36.17	269.73	242.85	264.25	4,521,906
09 Dec 25	281.42001 -1.05	291.50	278.50	286.11	2,114,071
08 Dec 25	282.47000 +4.08	285.52	275.85	281.18	762,522
05 Dec 25	278.39001 -9.06	287.45	273.37	286.79	848,862
04 Dec 25	287.45001 +15.67	292.75	269.50	272.00	1,032,582
03 Dec 25	271.78000 +6.83	272.41	261.24	266.59	1,016,221
02 Dec 25	264.95001 +7.15	266.39	257.81	258.80	808,093
01 Dec 25	257.79999 -21.66	275.19	257.31	274.98	789,443
28 Nov 25	279.45999 +0.27	284.00	277.64	283.93	270,567
26 Nov 25	279.19000 +0.72	283.95	273.52	283.52	565,932
25 Nov 25	278.47000 +1.48	280.00	269.68	276.99	674,482
24 Nov 25	276.98999 +4.45	282.03	272.22	272.54	682,947
21 Nov 25	272.54001 -1.44	273.55	260.28	271.04	792,833
20 Nov 25	273.98001 -6.45	295.60	270.99	294.42	846,094
19 Nov 25	280.42999 -0.52	286.21	276.83	279.80	669,209
18 Nov 25	280.95001 -2.71	288.09	275.64	283.99	784,980
17 Nov 25	283.66000 -7.55	292.35	278.67	291.02	668,099
14 Nov 25	291.20999 -4.28	299.72	280.02	280.02	890,764
13 Nov 25	295.48999 -27.83	318.01	293.45	316.94	1,208,175
12 Nov 25	323.32001 -4.77	334.55	320.04	328.10	475,934
11 Nov 25	328.09000 -5.78	333.10	324.04	329.19	495,536
10 Nov 25	333.87000 +4.22	341.18	324.48	338.36	641,906
07 Nov 25	329.64999 +1.42	332.17	307.32	319.90	1,412,253
06 Nov 25	328.23001 -22.47	350.81	324.48	350.81	943,284
05 Nov 25	350.70001 -14.38	361.58	345.80	357.00	856,809
04 Nov 25	365.07999 -2.80	367.91	347.90	354.25	640,109
03 Nov 25	367.88000 -2.03	380.00	363.10	375.48	465,607
31 Oct 25	369.91000 +4.08	375.80	359.08	372.20	587,540
30 Oct 25	365.82999 -14.82	379.00	363.00	375.86	799,202
29 Oct 25	380.64999 +0.72	394.06	375.00	384.34	671,272
28 Oct 25	379.92999 -0.20	386.80	379.07	384.90	508,428
27 Oct 25	380.13000 +1.59	391.16	375.00	388.74	750,815
24 Oct 25	378.54001 +14.26	380.20	364.37	372.93	780,994
23 Oct 25	364.28000 +9.10	371.00	359.95	366.50	698,260
22 Oct 25	355.17999 -22.00	378.29	345.28	373.57	1,159,393
21 Oct 25	377.17999 +13.14	379.67	361.12	367.14	853,560
20 Oct 25	364.04001 +13.45	366.15	355.00	361.11	1,718,657
17 Oct 25	350.59000 -23.51	368.73	349.09	364.50	1,614,635
16 Oct 25	374.10001 -10.59	387.26	368.56	385.00	1,096,657
15 Oct 25	384.69000 -16.94	409.66	377.01	406.00	1,238,178
14 Oct 25	401.63000 -8.20	411.16	391.56	401.51	734,639
13 Oct 25	409.82999 +17.54	411.00	381.01	392.29	1,321,008
10 Oct 25	392.29001 -6.00	408.99	390.13	397.82	1,038,805
09 Oct 25	398.29001 -9.22	417.86	396.00	408.15	1,020,951
08 Oct 25	407.51001 +12.38	410.75	389.99	399.77	1,627,447
07 Oct 25	395.13000 +3.25	400.01	386.01	390.73	1,457,341
06 Oct 25	391.88000 +17.24	392.82	373.03	385.39	1,803,214
03 Oct 25	374.64001 +14.36	383.80	366.82	374.43	1,678,146
02 Oct 25	360.28000 +14.20	363.77	349.71	354.45	1,568,648
01 Oct 25	346.07999 +31.19	346.24	318.00	318.17	2,046,744
30 Sep 25	314.89001 +6.20	316.60	303.72	307.68	1,028,275
29 Sep 25	308.69000 +7.49	317.11	305.31	310.42	1,440,624
26 Sep 25	301.20001 -0.59	305.01	294.00	303.36	752,815
25 Sep 25	301.79001 +0.27	302.48	278.10	293.08	1,163,570
24 Sep 25	301.51999 +2.91	307.11	297.46	302.04	1,334,509
23 Sep 25	298.60999 +10.53	301.12	291.78	293.32	1,581,345
22 Sep 25	288.07999 +9.53	289.51	275.44	278.27	867,161
19 Sep 25	278.54999 -4.88	289.37	277.94	283.59	1,986,633
18 Sep 25	283.42999 +11.36	288.00	275.81	278.42	1,527,579
17 Sep 25	272.07001 +6.20	274.52	262.39	265.68	1,090,286
16 Sep 25	265.87000 +14.83	266.42	253.14	254.48	1,343,893
15 Sep 25	251.03999 +8.04	251.75	243.44	245.27	912,988
12 Sep 25	243.00000 +1.19	250.83	242.00	245.13	781,942
11 Sep 25	241.81000 -5.24	257.07	241.10	241.69	1,857,737
10 Sep 25	247.05000 +16.06	247.25	225.75	232.00	2,574,303
09 Sep 25	230.99001 -5.92	236.57	230.22	235.21	1,616,054
08 Sep 25	236.91000 +10.83	239.37	229.55	229.96	1,490,959
05 Sep 25	226.08000 -0.68	232.31	220.88	231.00	775,215
04 Sep 25	226.75999 -11.47	238.14	221.05	237.46	1,223,033
03 Sep 25	238.23000 -1.79	245.04	237.47	242.63	433,131
02 Sep 25	240.02000 -1.33	241.04	232.00	239.50	518,457
29 Aug 25	241.35001 -7.58	253.70	238.48	253.14	624,980
28 Aug 25	248.92999 +1.46	250.93	247.00	248.00	438,745
27 Aug 25	247.47000 +1.57	250.80	243.20	247.51	625,776
26 Aug 25	245.89999 +4.75	249.90	241.15	241.34	653,572
25 Aug 25	241.14999 +1.31	247.78	240.00	240.25	740,057
22 Aug 25	239.84000 +4.77	244.70	233.93	234.57	806,357
21 Aug 25	235.07001 +2.83	235.39	230.95	232.33	514,270
20 Aug 25	232.24001 -2.94	236.78	227.55	232.74	637,344
19 Aug 25	235.17999 -11.95	254.00	233.34	253.00	1,013,575
18 Aug 25	247.13000 +0.48	250.41	244.66	246.65	655,328
15 Aug 25	246.64999 -3.08	249.08	240.50	249.08	671,353
14 Aug 25	249.73000 -5.08	255.23	246.61	252.92	626,371
13 Aug 25	254.81000 +4.32	257.00	245.35	255.00	798,155
12 Aug 25	250.49001 +6.05	251.14	239.15	244.90	1,040,851
11 Aug 25	244.44000 -3.01	254.13	243.68	251.12	898,872
08 Aug 25	247.45000 -12.16	264.25	243.22	259.61	1,094,445
07 Aug 25	259.60999 -3.49	268.58	256.39	265.87	679,373
06 Aug 25	263.10001 -1.65	265.92	259.06	262.94	635,986
05 Aug 25	264.75000 -3.20	276.50	260.41	271.98	1,106,763
04 Aug 25	267.95001 +7.88	271.00	261.91	265.72	552,417
01 Aug 25	260.07001 -7.57	263.79	251.34	259.61	950,722
31 Jul 25	267.64001 -0.16	269.69	263.18	267.31	711,001
30 Jul 25	267.79999 -0.59	270.87	265.35	268.00	707,754
29 Jul 25	268.39001 -2.24	274.00	267.30	272.37	769,943
28 Jul 25	270.63000 -2.25	282.60	263.00	277.69	1,009,447
25 Jul 25	272.88000 +1.68	274.00	267.48	272.98	722,697
24 Jul 25	271.20001 -1.60	280.41	269.67	272.61	1,113,590
23 Jul 25	272.79999 +10.32	272.80	263.04	264.27	974,884
22 Jul 25	262.48001 -9.70	266.40	256.45	265.00	1,497,172
21 Jul 25	272.17999 -1.85	279.53	271.08	277.04	1,121,150
18 Jul 25	274.03000 -4.53	281.35	271.90	280.68	1,248,111
17 Jul 25	278.56000 +9.64	284.17	269.42	269.42	6,617,607
16 Jul 25	268.92001 +5.03	269.42	260.04	260.50	1,460,374
15 Jul 25	263.89001 -1.11	266.59	257.22	266.10	1,324,921
14 Jul 25	265.00000 +1.20	268.50	252.50	260.77	2,168,604
11 Jul 25	263.79999 +26.23	264.80	246.22	249.17	4,249,288
10 Jul 25	237.57001 +0.80	243.41	234.80	238.03	2,035,906
09 Jul 25	236.77000 -0.30	237.83	228.89	236.33	1,936,368
08 Jul 25	237.07001 -3.67	243.84	232.01	241.25	1,980,955
07 Jul 25	240.74001 -5.49	248.99	238.81	248.37	2,385,501
03 Jul 25	246.23000 -0.02	250.99	244.44	248.21	2,587,653
02 Jul 25	246.25000 -6.15	251.48	245.10	249.64	5,089,655
01 Jul 25	252.39999 -32.55	271.51	250.87	263.12	3,777,505
30 Jun 25	284.95001 +6.88	295.90	279.01	283.69	1,678,487
27 Jun 25	278.07001 +5.70	285.99	270.01	279.00	3,352,690
26 Jun 25	272.37000 +37.43	272.57	237.30	238.00	4,739,199
25 Jun 25	234.94000 +41.66	250.00	223.50	223.84	6,343,615
24 Jun 25	193.28000 +2.05	195.65	187.88	193.00	1,491,025
23 Jun 25	191.23000 +1.58	197.58	189.69	191.00	969,748
20 Jun 25	189.64999 -0.39	193.55	186.76	190.99	1,164,677
18 Jun 25	190.03999 +1.31	195.45	189.39	190.17	801,064
17 Jun 25	188.73000 +2.06	191.42	186.55	187.02	657,493
16 Jun 25	186.67000 -8.43	197.68	186.44	197.40	712,144
13 Jun 25	195.10001 +4.98	199.00	191.47	193.90	774,038
12 Jun 25	190.12000 +0.60	191.49	185.77	187.81	339,047
11 Jun 25	189.52000 -0.10	190.01	183.50	190.00	612,809
10 Jun 25	189.62000 -6.10	196.37	187.10	195.72	547,830
09 Jun 25	195.72000 +4.83	202.74	191.73	196.36	1,058,764
06 Jun 25	190.89000 +4.30	201.70	188.08	189.55	1,130,150
05 Jun 25	186.59000 +3.11	189.95	184.50	185.99	723,847
04 Jun 25	183.48000 -2.68	187.83	178.69	187.83	718,221
03 Jun 25	186.16000 +5.75	188.56	181.87	182.40	635,796
02 Jun 25	180.41000 +2.38	188.75	177.33	183.00	757,841
30 May 25	178.03000 +5.54	178.78	170.31	172.18	1,092,267
29 May 25	172.49001 -3.89	178.94	171.98	177.93	296,914
28 May 25	176.38000 -1.76	180.72	175.95	177.93	492,542
27 May 25	178.14000 +9.07	178.50	170.27	170.52	560,845
23 May 25	169.07001 +1.43	169.62	162.03	163.75	278,365
22 May 25	167.64000 +0.91	168.97	164.90	166.75	408,031
21 May 25	166.73000 -2.56	169.20	163.43	169.00	518,430
20 May 25	169.28999 +8.17	169.58	160.46	160.93	504,341
19 May 25	161.12000 -2.97	164.29	159.64	162.57	337,484
16 May 25	164.09000 -1.40	166.49	163.52	165.92	316,654
15 May 25	165.49001 +1.67	166.56	163.59	163.82	244,338
14 May 25	163.82001 -2.78	168.06	163.70	166.85	343,900
13 May 25	166.60001 -0.53	171.44	166.00	169.27	411,414
12 May 25	167.13000 +1.66	171.44	164.68	171.07	478,397
09 May 25	165.47000 -2.91	168.95	163.20	168.36	368,867
08 May 25	168.38000 +8.37	169.00	161.50	162.79	490,220
07 May 25	160.00999 +1.51	160.51	155.69	158.50	271,672
06 May 25	158.50000 -3.46	162.00	154.39	160.00	386,579
05 May 25	161.96001 +3.17	163.50	156.94	159.09	441,995
02 May 25	158.78999 +3.58	160.01	155.22	156.40	310,779
01 May 25	155.21001 +3.69	157.73	150.29	153.12	386,395
30 Apr 25	151.52000 -1.72	152.25	148.02	150.99	262,830
29 Apr 25	153.24001 +3.53	154.48	149.22	149.66	292,542
28 Apr 25	149.71001 +0.12	154.00	147.17	150.25	227,650
25 Apr 25	149.59000 +0.64	151.42	147.95	148.93	306,994
24 Apr 25	148.95000 +2.74	150.36	142.20	145.94	353,144
23 Apr 25	146.21001 -3.97	156.35	146.05	155.01	445,077
22 Apr 25	150.17999 +5.98	150.58	145.44	146.60	420,856
21 Apr 25	144.20000 -3.41	146.93	141.09	146.40	276,132
17 Apr 25	147.61000 +3.80	147.97	143.27	143.98	381,792
16 Apr 25	143.81000 +3.81	144.15	138.00	139.00	343,447
15 Apr 25	140.00000 -2.80	144.11	138.89	141.74	388,357
14 Apr 25	142.80000 -3.53	149.77	140.91	149.63	498,581
11 Apr 25	146.33000 +7.36	148.02	137.41	139.10	513,359
10 Apr 25	138.97000 +1.25	141.20	134.50	135.60	681,650
09 Apr 25	137.72000 +16.69	140.63	119.25	120.70	947,978
08 Apr 25	121.03000 +7.65	122.49	114.91	120.82	954,377
07 Apr 25	113.38000 +1.73	116.26	102.25	106.10	634,733
04 Apr 25	111.65000 -5.94	115.00	110.11	113.00	561,339
03 Apr 25	117.59000 -9.25	123.28	116.02	120.36	377,053
02 Apr 25	126.84000 +5.05	128.05	119.59	120.24	353,419
01 Apr 25	121.79000 +2.60	122.79	118.65	119.28	444,631
31 Mar 25	119.19000 -1.74	120.28	115.35	118.39	428,663
28 Mar 25	120.93000 -2.66	124.22	119.46	124.22	320,583
27 Mar 25	123.59000 -2.41	126.61	123.01	125.83	253,989
26 Mar 25	126.00000 -5.20	132.01	124.35	131.50	317,376
25 Mar 25	131.20000 +2.51	131.40	128.34	130.00	319,739
24 Mar 25	128.69000 +3.68	129.37	126.30	127.10	285,169
21 Mar 25	125.01000 -0.09	125.15	122.47	123.83	734,207
20 Mar 25	125.10000 -0.63	125.35	123.50	124.54	215,107
19 Mar 25	125.73000 +0.94	127.49	123.92	125.29	325,852
18 Mar 25	124.79000 -0.95	125.55	121.14	125.50	409,168
17 Mar 25	125.74000 -3.71	129.15	124.30	128.67	392,466
14 Mar 25	129.45000 +5.46	129.86	124.50	126.76	487,720
13 Mar 25	123.99000 +2.46	124.05	120.43	121.81	409,397
12 Mar 25	121.53000 -2.47	126.55	120.84	125.32	486,160
11 Mar 25	124.00000 +0.65	126.22	121.77	123.37	557,762
10 Mar 25	123.35000 -8.98	130.49	121.62	130.04	717,691
07 Mar 25	132.33000 -2.74	134.89	128.90	134.89	668,313
06 Mar 25	135.07001 -0.62	136.23	131.10	134.81	705,508
05 Mar 25	135.69000 -6.21	138.21	110.07	110.07	2,984,866
04 Mar 25	141.89999 -0.73	143.56	135.17	140.25	997,506
03 Mar 25	142.63000 -6.99	150.83	141.67	149.85	529,099
28 Feb 25	149.62000 -2.24	153.23	147.23	150.63	452,167
27 Feb 25	151.86000 -1.79	157.00	151.60	155.87	256,172
26 Feb 25	153.64999 +1.96	157.82	150.00	152.36	379,736
25 Feb 25	151.69000 -1.21	153.68	145.96	152.01	478,281
24 Feb 25	152.89999 -1.89	156.48	149.02	154.79	335,032
21 Feb 25	154.78999 -3.34	160.25	153.16	160.02	341,437
20 Feb 25	158.13000 -0.71	159.42	154.41	158.63	284,250
19 Feb 25	158.84000 +3.54	161.61	156.20	157.06	468,076
18 Feb 25	155.30000 -1.69	160.05	153.97	158.24	523,459
14 Feb 25	156.99001 -4.35	161.33	156.40	160.98	484,780
13 Feb 25	161.34000 -6.36	168.60	159.37	168.25	625,545
12 Feb 25	167.70000 -11.65	178.80	162.95	175.27	703,443
11 Feb 25	179.35001 -2.80	181.02	176.98	181.00	248,703
10 Feb 25	182.14999 +5.22	182.65	175.86	177.47	253,282
07 Feb 25	176.92999 -2.14	180.30	176.06	179.08	243,953
06 Feb 25	179.07001 -6.89	188.20	176.35	187.68	397,762
05 Feb 25	185.96001 -0.16	188.54	183.39	188.54	341,900
04 Feb 25	186.12000 +13.14	188.79	174.79	174.79	551,175
03 Feb 25	172.98000 -7.17	181.85	172.98	174.83	449,344
31 Jan 25	180.14999 +8.17	182.60	171.53	174.00	400,254
30 Jan 25	171.98000 +0.70	173.89	170.50	172.25	228,733
29 Jan 25	171.28000 -3.76	177.16	169.00	175.14	274,780
28 Jan 25	175.03999 -1.51	179.69	172.99	179.69	233,665
27 Jan 25	176.54500 -3.82	178.93	170.17	176.00	387,485
24 Jan 25	180.36000 -1.21	182.04	179.23	181.57	319,408
23 Jan 25	181.57001 +3.69	182.64	176.50	177.63	375,829
22 Jan 25	177.88000 +0.36	180.00	175.85	178.38	384,893
21 Jan 25	177.52000 +8.78	177.63	171.00	171.00	444,967
17 Jan 25	168.74001 +3.35	170.88	164.90	167.96	317,743
16 Jan 25	165.39000 -2.14	168.61	163.17	168.00	288,480
15 Jan 25	167.53000 +2.87	171.00	166.27	168.40	365,491
14 Jan 25	164.66000 +2.55	168.97	163.00	163.73	283,466
13 Jan 25	162.11000 -2.92	162.34	157.25	161.28	423,626
10 Jan 25	165.03000 +1.62	167.25	160.15	160.86	332,055
08 Jan 25	163.41000 +0.37	164.00	158.04	161.41	321,843
07 Jan 25	163.03999 -0.69	168.00	161.55	164.45	335,841
06 Jan 25	163.73000 +2.72	164.00	160.52	163.23	333,920
03 Jan 25	161.00999 +4.56	161.55	157.18	157.36	340,648
02 Jan 25	156.45000 +2.56	161.71	155.28	157.87	318,129
31 Dec 24	153.89000 -1.29	157.46	153.71	156.74	261,513
30 Dec 24	155.17999 -2.48	155.95	152.76	155.27	342,595
27 Dec 24	157.66000 -3.84	161.49	154.62	161.01	345,693
26 Dec 24	161.50000 +1.38	162.21	158.00	158.11	266,829
24 Dec 24	160.12000 -1.08	161.85	158.71	161.20	164,252
23 Dec 24	161.20000 -2.83	164.81	159.32	164.60	377,957
20 Dec 24	164.03000 +2.19	165.62	158.18	158.18	1,373,229
19 Dec 24	161.84000 +5.78	161.85	156.07	156.93	526,626
18 Dec 24	156.06000 -7.98	165.25	155.32	163.86	805,887
17 Dec 24	164.03999 -4.76	168.61	159.62	168.61	732,689
16 Dec 24	168.80000 +12.30	172.08	159.22	159.55	1,118,827
13 Dec 24	156.50000 +2.62	156.60	151.42	153.45	611,458
12 Dec 24	153.88000 -0.47	156.73	152.19	154.26	487,888
11 Dec 24	154.35001 +0.63	155.97	150.50	154.84	777,900
10 Dec 24	153.72000 -6.70	160.24	153.00	159.58	960,075
09 Dec 24	160.42000 -2.91	164.88	159.73	163.67	752,709
06 Dec 24	163.33000 -2.29	167.30	161.00	166.01	808,058
05 Dec 24	165.62000 -31.27	180.83	162.27	175.00	2,547,903
04 Dec 24	196.89000 +3.79	199.20	192.29	194.03	695,797
03 Dec 24	193.10001 -10.09	203.20	192.80	203.20	544,275
02 Dec 24	203.19000 +8.69	203.57	192.50	197.00	473,079
29 Nov 24	194.50000 +3.63	196.00	192.60	194.00	199,668
27 Nov 24	190.87000 -5.63	199.56	190.50	197.36	259,671
26 Nov 24	196.50000 +3.39	203.69	193.00	196.17	436,933
25 Nov 24	193.11000 -2.80	201.62	192.30	199.16	373,226
22 Nov 24	195.91000 +1.65	199.74	195.63	196.29	323,188
21 Nov 24	194.25999 -4.08	204.52	193.00	198.14	536,045
20 Nov 24	198.34000 +3.45	205.05	191.12	204.01	718,933
19 Nov 24	194.89000 -2.18	197.69	189.26	192.40	837,036
18 Nov 24	197.07001 -2.99	200.94	195.58	199.48	264,833
15 Nov 24	200.06000 -4.19	204.50	197.61	203.82	344,261
14 Nov 24	204.25000 -13.31	219.98	203.04	216.14	430,421
13 Nov 24	217.56000 -0.47	227.65	217.18	217.44	369,880
12 Nov 24	218.03000 -17.14	231.94	213.54	228.57	430,937
11 Nov 24	235.17000 +7.30	236.60	228.23	232.00	351,159
08 Nov 24	227.87000 +4.18	231.50	222.00	225.27	320,580
07 Nov 24	223.69000 +7.37	224.99	213.01	213.01	267,413
06 Nov 24	216.32001 -3.35	232.00	203.21	227.55	787,342
05 Nov 24	219.67000 +4.19	220.26	215.21	216.27	234,883
04 Nov 24	215.48000 -0.52	219.28	213.00	213.57	146,029
01 Nov 24	216.00000 +1.04	219.89	215.60	217.13	162,999
31 Oct 24	214.96001 -1.64	217.32	211.46	215.78	220,588
30 Oct 24	216.60001 -4.25	221.19	216.24	219.31	198,969
29 Oct 24	220.85001 +0.05	221.69	218.00	220.20	139,166
28 Oct 24	220.80000 -0.10	222.58	217.97	222.06	150,168
25 Oct 24	220.89999 +5.24	221.11	215.91	216.69	181,499
24 Oct 24	215.65500 +0.98	218.83	214.41	214.68	142,233
23 Oct 24	214.67999 -1.80	217.14	212.14	215.68	154,901
22 Oct 24	216.48000 -4.03	220.00	214.68	219.52	207,359
21 Oct 24	220.50999 +3.54	227.18	217.69	217.69	226,648
18 Oct 24	216.97000 +1.34	218.99	215.12	216.00	170,534
17 Oct 24	215.63000 -4.60	221.34	215.10	221.32	239,510
16 Oct 24	220.23000 +6.12	221.52	215.20	215.74	257,095
15 Oct 24	214.11000 -1.06	217.35	209.52	215.44	297,963
14 Oct 24	215.17000 -0.22	219.00	214.30	218.00	276,582
11 Oct 24	215.39000 +8.72	217.50	205.80	205.80	307,803
10 Oct 24	206.67000 -1.65	212.11	203.96	207.12	300,268
09 Oct 24	208.32001 +0.50	209.00	205.19	207.47	186,969
08 Oct 24	207.82001 +2.54	209.32	205.59	206.54	218,923
07 Oct 24	205.28000 -2.67	209.00	203.55	208.18	219,753
04 Oct 24	207.95000 +6.84	208.65	201.00	203.16	225,271
03 Oct 24	201.11000 -2.89	204.43	199.50	203.66	348,457
02 Oct 24	204.00000 -7.09	217.26	203.72	215.67	505,343
01 Oct 24	211.09000 +10.59	219.25	200.46	200.62	739,324
30 Sep 24	200.50000 +1.27	200.78	196.61	198.00	268,868
27 Sep 24	199.23000 +4.53	200.83	196.36	196.55	297,356
26 Sep 24	194.70000 -2.05	200.00	194.36	200.00	254,605
25 Sep 24	196.75000 -1.07	201.01	194.73	197.97	268,982
24 Sep 24	197.82001 -6.68	203.80	197.33	203.80	360,274
23 Sep 24	204.50000 +21.74	205.28	190.04	190.30	670,965
20 Sep 24	182.75999 +3.07	184.29	177.62	180.10	667,859
19 Sep 24	179.69000 +5.25	180.94	175.25	178.27	289,042
18 Sep 24	174.44000 -0.52	180.65	171.27	174.47	374,495
17 Sep 24	174.96001 +1.44	176.82	171.77	171.77	473,753
16 Sep 24	173.52000 -18.59	188.18	171.23	187.19	1,137,332
13 Sep 24	192.11000 +6.61	192.38	185.50	187.00	208,659
12 Sep 24	185.50000 +1.51	186.53	181.90	183.28	169,352
11 Sep 24	183.99001 +3.28	184.24	175.96	180.74	177,060
10 Sep 24	180.71001 -0.21	184.61	178.62	180.40	274,560
09 Sep 24	180.92000 +1.45	182.29	178.69	180.27	276,920
06 Sep 24	179.47000 -4.26	186.42	175.85	183.29	420,452
05 Sep 24	183.73000 -10.31	206.80	181.99	191.01	747,700
04 Sep 24	194.03999 +1.78	197.43	190.65	191.72	471,423
03 Sep 24	192.25999 -11.50	207.89	191.75	203.94	375,534
30 Aug 24	203.75999 +0.15	206.26	198.87	203.96	361,563
29 Aug 24	203.61000 +9.75	205.78	197.56	198.35	469,733
28 Aug 24	193.86000 +16.10	211.44	190.99	199.40	983,258
27 Aug 24	177.75999 +0.37	178.86	174.71	176.10	140,215
26 Aug 24	177.39000 -8.23	188.62	176.49	186.50	299,151
23 Aug 24	185.61501 +1.61	186.74	183.04	185.01	185,721
22 Aug 24	184.00999 -4.25	189.42	183.50	189.42	172,298
21 Aug 24	188.25999 +1.02	190.00	187.20	187.48	123,554
20 Aug 24	187.24001 -2.56	189.73	184.56	189.39	150,975
19 Aug 24	189.80000 -0.64	191.66	185.37	190.44	191,208
16 Aug 24	190.44000 +3.61	191.77	186.43	187.19	211,234
15 Aug 24	186.83000 +2.76	188.00	181.85	186.42	234,193
14 Aug 24	184.07001 +2.55	186.82	181.64	182.44	255,619
13 Aug 24	181.52000 +3.47	182.56	176.03	179.00	213,627
12 Aug 24	178.05000 +2.03	178.91	174.61	177.43	121,600
09 Aug 24	176.02000 -0.41	178.25	174.83	176.48	199,387
08 Aug 24	176.42999 +9.41	178.48	168.39	169.32	257,918
07 Aug 24	167.02000 -2.60	172.81	165.25	171.69	162,744
06 Aug 24	169.62000 +5.48	171.94	163.50	164.32	259,662
05 Aug 24	164.14000 -2.36	166.47	152.88	156.36	330,666
02 Aug 24	166.50000 -7.84	170.73	164.13	169.09	267,932
01 Aug 24	174.34000 -4.20	180.64	172.49	179.59	205,684
31 Jul 24	178.53999 +5.02	180.46	172.65	175.88	230,625
30 Jul 24	173.52000 -1.63	178.75	170.89	175.15	169,773
29 Jul 24	175.14999 +1.33	175.25	171.73	174.21	161,699
26 Jul 24	173.82001 +3.88	174.64	169.95	172.55	171,461
25 Jul 24	169.94000 -0.37	172.50	168.29	170.31	175,540
24 Jul 24	170.31000 -1.21	173.00	168.65	169.93	199,586
23 Jul 24	171.52000 +3.10	172.65	168.51	168.51	201,670
22 Jul 24	168.42000 +4.19	169.36	163.51	165.06	256,618
19 Jul 24	164.23000 -1.16	167.31	164.20	166.25	225,516
18 Jul 24	165.39000 -0.54	168.20	163.50	166.09	294,496
17 Jul 24	165.92999 -3.62	170.28	163.64	167.24	568,445
16 Jul 24	169.55000 -4.62	176.50	169.32	176.00	414,465
15 Jul 24	174.17000 +0.92	178.09	173.38	175.00	298,324
12 Jul 24	173.25000 -2.09	178.16	172.90	177.07	262,667
11 Jul 24	175.34000 -0.11	178.39	174.24	178.26	286,847
10 Jul 24	175.45000 +7.61	175.57	168.05	168.10	313,764
09 Jul 24	167.84000 -2.29	170.04	167.37	169.41	285,568
08 Jul 24	170.13000 +1.23	173.30	168.42	171.07	318,310
05 Jul 24	168.89999 -1.41	171.95	167.16	170.21	364,796
03 Jul 24	170.31000 -0.89	173.18	169.34	170.87	234,629
02 Jul 24	171.20000 -4.47	174.54	168.30	174.54	717,142
01 Jul 24	175.67000 -6.49	184.71	174.73	183.72	461,526
28 Jun 24	182.16000 +4.25	186.22	179.01	179.36	820,574
27 Jun 24	177.91000 -14.90	178.59	162.50	177.00	1,639,527
26 Jun 24	192.81000 +0.10	201.95	192.77	195.53	769,478
25 Jun 24	192.71001 +2.22	194.37	188.33	190.60	449,157
24 Jun 24	190.49001 +1.01	193.17	187.00	189.27	433,879
21 Jun 24	189.48000 -14.11	203.80	185.50	203.46	1,355,618
20 Jun 24	203.59000 -15.72	224.00	203.05	222.21	620,579
18 Jun 24	219.31000 +4.20	219.34	214.00	215.82	364,146
17 Jun 24	215.11000 -0.13	216.88	202.61	211.39	684,292
14 Jun 24	215.24001 -0.27	215.45	211.60	213.10	203,572
13 Jun 24	215.50999 -2.06	220.22	213.67	218.64	327,280
12 Jun 24	217.57001 +6.22	219.74	213.30	214.38	415,575
11 Jun 24	211.35001 +6.46	213.46	203.00	205.15	498,684
10 Jun 24	204.89000 +2.60	204.99	198.05	202.91	242,952
07 Jun 24	202.28999 -1.57	205.79	201.16	202.69	159,865
06 Jun 24	203.85500 -0.56	206.78	202.33	205.28	156,028
05 Jun 24	204.41000 +1.70	205.00	202.12	203.55	243,527
04 Jun 24	202.71001 -0.56	203.98	200.92	202.79	182,061
03 Jun 24	203.27000 +1.12	204.97	200.91	204.00	210,605
31 May 24	202.14999 +1.71	205.28	198.10	202.10	271,626
30 May 24	200.44000 +2.69	202.48	197.88	199.15	245,244
29 May 24	197.75000 -1.05	199.70	195.59	197.22	248,964
28 May 24	198.80000 -0.97	200.39	197.10	199.77	203,631
24 May 24	199.77000 +2.56	200.00	197.36	197.91	198,641
23 May 24	197.21001 +1.03	200.08	195.67	197.77	210,409
22 May 24	196.17999 -0.60	197.71	195.32	196.44	185,758
21 May 24	196.78000 -0.37	198.96	195.04	197.13	258,608
20 May 24	197.14999 +3.32	197.92	193.06	194.32	266,694
17 May 24	193.83000 +1.10	195.22	191.07	193.81	192,559
16 May 24	192.73000 -0.31	197.55	190.56	191.62	230,661
15 May 24	193.03999 -1.22	196.10	191.00	196.10	359,408
14 May 24	194.25999 +6.98	195.36	186.77	188.74	342,391
13 May 24	187.28000 +0.81	192.49	187.12	188.02	356,817
10 May 24	186.47000 -0.86	189.00	183.57	189.00	403,537
09 May 24	187.33000 +5.87	190.12	180.23	182.01	568,532
08 May 24	181.46001 +1.87	182.70	179.00	179.36	354,673
07 May 24	179.59000 -0.30	181.82	177.33	178.50	411,414
06 May 24	179.89000 +11.12	181.37	169.44	169.74	579,917
03 May 24	168.77000 +3.05	168.80	165.60	167.14	251,346
02 May 24	165.72000 +3.19	166.05	160.90	164.26	301,356
01 May 24	162.53000 +2.74	164.72	157.18	159.17	443,902
30 Apr 24	159.78999 +0.55	163.17	156.47	157.30	332,608
29 Apr 24	159.24001 +1.15	162.50	157.65	159.40	419,242
26 Apr 24	158.09000 +2.45	158.37	154.82	157.17	202,522
25 Apr 24	155.64000 -2.35	156.28	153.00	155.51	275,406
24 Apr 24	157.99001 -0.31	162.81	155.00	160.75	423,699
23 Apr 24	158.30000 +8.58	159.33	150.91	150.91	586,191
22 Apr 24	149.72000 -0.30	153.10	148.05	151.92	259,526
19 Apr 24	150.02000 +3.32	152.56	147.29	147.29	375,778
18 Apr 24	146.70000 +0.08	149.62	145.98	147.10	178,692
17 Apr 24	146.62000 -2.84	150.45	144.87	150.40	174,021
16 Apr 24	149.46001 +3.34	150.01	143.65	144.11	271,202
15 Apr 24	146.12000 -1.00	149.76	145.20	149.76	224,438
12 Apr 24	147.12000 -1.37	150.90	145.01	148.52	238,968
11 Apr 24	148.49001 +1.05	149.37	145.23	148.32	167,229
10 Apr 24	147.44000 -2.41	148.77	145.76	145.82	236,910
09 Apr 24	149.85001 -2.46	152.00	147.22	151.03	193,629
08 Apr 24	152.31000 +3.78	152.96	149.37	149.78	235,574
05 Apr 24	148.53000 +2.11	148.77	146.01	147.33	262,134
04 Apr 24	146.42000 -0.48	149.61	145.74	148.70	216,188
03 Apr 24	146.89999 +1.05	147.29	144.64	145.56	212,781
02 Apr 24	145.85001 -3.57	148.21	144.40	148.21	292,894
01 Apr 24	149.42000 -3.86	155.40	148.74	155.11	176,477
28 Mar 24	153.28000 +4.00	154.68	148.77	148.77	327,765
27 Mar 24	149.28000 -1.48	152.60	147.56	151.65	259,618
26 Mar 24	150.75999 -1.37	153.11	149.80	153.11	284,017
25 Mar 24	152.13000 +3.22	153.23	149.07	149.46	309,996
22 Mar 24	148.91000 -0.75	150.39	147.58	150.33	162,612
21 Mar 24	149.66000 +0.48	151.40	147.17	149.57	309,343
20 Mar 24	149.17999 +3.50	150.87	144.48	145.09	452,262
19 Mar 24	145.67999 +1.32	146.49	141.03	143.39	507,989
18 Mar 24	144.36000 -4.24	150.71	143.42	148.66	556,419
15 Mar 24	148.60001 -9.50	156.46	148.08	155.24	1,294,627
14 Mar 24	158.10001 -3.11	165.72	154.75	161.99	403,645
13 Mar 24	161.21001 -0.80	162.58	159.65	160.83	230,530
12 Mar 24	162.00999 +2.12	164.43	158.48	160.00	296,067
11 Mar 24	159.89000 -6.34	165.51	159.03	165.51	397,673
08 Mar 24	166.23000 -11.44	177.00	161.54	176.90	819,024
07 Mar 24	177.67000 -4.58	184.61	173.49	183.00	740,857
06 Mar 24	182.25000 +15.10	184.22	169.07	171.20	1,422,249
05 Mar 24	167.14999 +36.50	171.70	150.11	150.64	3,297,414
04 Mar 24	130.64999 +1.92	135.00	129.59	135.00	812,988
01 Mar 24	128.73000 +1.94	131.00	127.72	130.80	304,045
29 Feb 24	126.79000 +0.18	128.50	125.44	128.00	269,735
28 Feb 24	126.61000 -0.24	127.63	125.45	126.70	207,760
27 Feb 24	126.85000 +4.61	127.07	121.74	123.04	279,416
26 Feb 24	122.24000 -1.00	124.50	122.24	122.84	174,880
23 Feb 24	123.24000 -0.51	124.23	121.63	123.72	210,122
22 Feb 24	123.75000 -1.53	125.77	121.38	125.77	220,977
21 Feb 24	125.28000 +0.65	125.69	124.00	124.65	194,892
20 Feb 24	124.63000 +0.19	126.81	123.73	123.76	201,873
16 Feb 24	124.44000 -2.09	127.10	124.33	125.64	196,583
15 Feb 24	126.53000 +0.52	127.20	123.77	127.20	233,383
14 Feb 24	126.01000 +3.86	126.75	123.50	123.97	175,817
13 Feb 24	122.15000 -4.21	126.13	121.50	123.11	243,090
12 Feb 24	126.36000 +1.17	127.22	124.86	125.52	187,569
09 Feb 24	125.19000 +0.62	126.70	123.99	125.10	232,900
08 Feb 24	124.57000 +0.22	126.20	124.19	124.95	186,070
07 Feb 24	124.35000 -0.66	125.14	122.86	125.14	160,829
06 Feb 24	125.01000 +3.51	125.33	121.91	121.96	159,386
05 Feb 24	121.50000 -0.21	122.53	119.54	120.98	143,223
02 Feb 24	121.71000 -0.21	122.20	120.35	121.19	110,839
01 Feb 24	121.92000 +1.28	122.45	119.46	121.98	156,662
31 Jan 24	120.64000 -1.92	123.64	120.42	123.08	166,452
30 Jan 24	122.56000 -1.32	123.37	120.68	122.36	172,467
29 Jan 24	123.88000 +1.78	123.91	120.99	122.21	118,435
26 Jan 24	122.10000 -0.49	124.81	120.67	122.40	166,924
25 Jan 24	122.59000 +1.10	122.79	120.10	122.07	188,844
24 Jan 24	121.49000 -2.84	126.37	121.37	125.71	170,126
23 Jan 24	124.33000 -0.74	127.00	123.29	127.00	136,646
22 Jan 24	125.07000 +2.11	126.01	123.47	123.68	181,259
19 Jan 24	122.96000 -0.77	124.18	121.10	124.18	153,643
18 Jan 24	123.73000 +1.93	123.85	121.68	122.92	112,976
17 Jan 24	121.80000 -0.61	123.31	120.43	121.34	127,784
16 Jan 24	122.41000 -4.39	127.01	121.33	127.01	304,850
12 Jan 24	126.80000 +1.98	127.29	124.73	126.12	134,409
11 Jan 24	124.82000 +2.82	124.97	120.90	122.50	264,006
10 Jan 24	122.00000 +2.32	122.07	119.76	120.00	193,656
09 Jan 24	119.68000 -1.65	121.13	117.93	119.98	180,873
08 Jan 24	121.33000 +3.03	121.33	116.51	117.39	241,620
05 Jan 24	118.30000 -2.24	120.84	117.70	120.46	309,414
04 Jan 24	120.54000 -0.35	122.36	120.53	121.47	189,126
03 Jan 24	120.89000 -2.67	123.84	120.19	123.84	255,916
02 Jan 24	123.56000 -2.48	126.41	122.40	125.17	248,312
29 Dec 23	126.04000 -1.13	127.42	125.50	127.17	168,348
28 Dec 23	127.17000 -1.06	128.99	126.77	128.40	148,673
27 Dec 23	128.23000 +0.00	129.42	128.01	128.01	110,829
26 Dec 23	128.23000 +0.66	129.78	127.93	128.64	160,571
22 Dec 23	127.57000 +0.62	128.98	126.51	127.50	154,442
21 Dec 23	126.95000 +0.53	128.79	125.74	127.46	180,391
20 Dec 23	126.42000 -4.08	130.56	126.29	130.31	282,600
19 Dec 23	130.50000 +4.68	130.62	125.99	125.99	254,198
18 Dec 23	125.82000 -0.36	128.20	125.77	126.78	180,632
15 Dec 23	126.18000 -2.59	130.05	125.83	129.44	941,845
14 Dec 23	128.77000 +1.87	130.89	127.80	128.33	453,440
13 Dec 23	126.90000 +1.77	127.86	125.02	126.05	366,482
12 Dec 23	125.13000 +1.83	125.52	122.07	123.00	254,828
11 Dec 23	123.30000 -1.49	124.99	122.71	124.74	298,546
08 Dec 23	124.79000 +0.86	127.16	122.27	123.53	439,582
07 Dec 23	123.93000 -2.96	127.74	122.50	127.01	602,894
06 Dec 23	126.89000 -14.34	134.13	124.38	132.96	1,549,620
05 Dec 23	141.23000 +1.08	143.60	138.62	140.15	639,230
04 Dec 23	140.14999 +0.44	143.99	138.44	141.15	457,479
01 Dec 23	139.71001 +2.10	139.87	136.52	137.10	219,940
30 Nov 23	137.61000 +2.82	139.88	135.55	137.94	211,503
29 Nov 23	134.78999 -0.77	137.76	134.01	137.76	253,923
28 Nov 23	135.56000 +1.15	135.66	133.00	134.70	268,373
27 Nov 23	134.41000 +1.04	135.05	132.94	134.17	208,061
24 Nov 23	133.37000 +2.67	134.34	131.20	131.50	110,396
22 Nov 23	130.70000 +1.88	131.55	128.70	129.32	220,428
21 Nov 23	128.82001 +0.49	129.32	127.69	128.01	118,354
20 Nov 23	128.33000 +3.31	131.62	125.01	125.45	350,277
17 Nov 23	125.02000 -1.26	127.50	124.09	127.36	277,533
16 Nov 23	126.28000 -2.14	128.21	125.00	127.84	161,188
15 Nov 23	128.42000 -0.79	129.89	127.46	129.80	224,505
14 Nov 23	129.21001 +3.31	129.75	126.65	127.26	239,643
13 Nov 23	125.90000 +4.31	128.14	122.24	122.24	302,719
10 Nov 23	121.59000 +1.21	122.93	120.16	121.45	167,991
09 Nov 23	120.38000 -3.08	124.03	118.53	123.60	208,424
08 Nov 23	123.46000 +1.77	127.96	121.27	122.75	443,918
07 Nov 23	121.69000 +2.91	121.74	117.84	118.67	174,191
06 Nov 23	118.78000 -1.04	120.71	118.14	119.69	138,735
03 Nov 23	119.82000 +1.06	122.25	118.80	120.28	167,154
02 Nov 23	118.76000 +1.85	119.17	117.05	117.84	138,290
01 Nov 23	116.91000 +2.25	117.75	114.86	115.47	191,109
31 Oct 23	114.66000 +1.60	115.50	112.67	113.74	153,761
30 Oct 23	113.06000 -0.87	116.21	112.28	115.12	191,782
27 Oct 23	113.93000 -0.71	115.53	112.59	114.97	204,464
26 Oct 23	114.64000 -6.26	121.65	113.96	121.38	299,666
25 Oct 23	120.90000 +2.37	123.35	119.03	119.03	379,533
24 Oct 23	118.53000 +1.13	122.00	117.58	117.58	260,364
23 Oct 23	117.40000 +0.53	119.65	116.22	116.61	283,706
20 Oct 23	116.87000 -0.61	118.35	115.99	117.71	317,963
19 Oct 23	117.48000 +1.24	118.56	114.74	116.44	264,546
18 Oct 23	116.24000 +0.46	118.17	114.46	115.05	244,709
17 Oct 23	115.78000 +0.51	120.45	115.05	115.82	394,989
16 Oct 23	115.27000 +3.75	116.92	111.39	111.85	392,976
13 Oct 23	111.52000 +5.86	115.34	109.68	114.80	550,071
12 Oct 23	105.66000 -2.40	108.48	104.77	108.48	197,655
11 Oct 23	108.06000 -0.79	110.50	106.77	109.47	206,161
10 Oct 23	108.85000 -0.08	110.26	108.30	109.40	198,107
09 Oct 23	108.93000 +3.91	110.58	105.59	107.86	563,191
06 Oct 23	105.02000 -0.95	106.25	104.67	105.00	125,448
05 Oct 23	105.97000 -1.22	107.57	105.82	107.20	168,680
04 Oct 23	107.19000 +0.13	108.07	105.61	107.06	116,928
03 Oct 23	107.06000 -2.00	109.64	105.95	108.70	187,206
02 Oct 23	109.06000 -2.47	112.87	108.71	111.43	279,618
29 Sep 23	111.53000 +1.42	112.99	110.25	110.25	278,720
28 Sep 23	110.11000 -0.05	111.07	109.04	110.00	254,675
27 Sep 23	110.16000 -0.74	112.66	110.01	111.33	134,395
26 Sep 23	110.90000 -1.19	112.96	110.25	111.28	207,688
25 Sep 23	112.09000 -0.24	113.00	111.36	111.83	103,013
22 Sep 23	112.33000 +0.98	113.47	111.24	111.35	186,025
21 Sep 23	111.35000 -0.95	112.02	110.08	111.27	177,007
20 Sep 23	112.30000 +0.43	113.67	111.86	112.50	148,866
19 Sep 23	111.87000 -0.13	113.80	111.46	112.28	203,234
18 Sep 23	112.00000 +0.62	113.45	110.59	110.84	281,206
15 Sep 23	111.38000 +0.21	111.43	109.68	111.09	529,391
14 Sep 23	111.17000 -0.76	112.46	110.45	112.18	223,571
13 Sep 23	111.93000 -1.30	114.45	111.36	113.16	225,622
12 Sep 23	113.23000 -0.09	113.62	112.54	112.64	148,270
11 Sep 23	113.32000 -0.16	113.91	111.80	113.24	263,559
08 Sep 23	113.48000 +0.40	115.40	112.31	113.60	289,005
07 Sep 23	113.08000 -1.97	116.96	111.11	116.50	572,628
06 Sep 23	115.05000 +19.76	124.33	112.13	113.16	2,281,503
05 Sep 23	95.29000 -2.76	98.18	93.94	97.58	367,671
01 Sep 23	98.05000 +1.02	99.50	97.19	97.76	169,847
31 Aug 23	97.03000 +0.52	98.18	95.89	96.85	168,160
30 Aug 23	96.51000 +1.46	97.41	95.29	95.29	100,014
29 Aug 23	95.05000 -0.35	95.55	94.01	95.24	102,379
28 Aug 23	95.40000 +0.99	96.21	94.50	94.50	104,972
25 Aug 23	94.41000 +0.29	95.80	94.03	94.64	83,205
24 Aug 23	94.12000 -3.35	97.18	93.89	97.18	105,038
23 Aug 23	97.47000 +1.85	99.52	94.75	96.22	147,135
22 Aug 23	95.62000 +1.55	95.72	93.16	94.53	97,283
21 Aug 23	94.07000 +0.59	95.43	93.50	93.50	133,227
18 Aug 23	93.48000 +0.99	94.07	91.25	91.74	111,710
17 Aug 23	92.49000 -1.26	94.94	92.22	93.79	102,480
16 Aug 23	93.75000 -0.66	95.25	93.73	94.41	87,020
15 Aug 23	94.41000 -1.37	95.84	94.37	95.24	77,315
14 Aug 23	95.78000 +0.12	96.74	94.55	95.01	84,944
11 Aug 23	95.66000 -1.33	97.01	95.24	97.01	86,047
10 Aug 23	96.99000 -0.12	97.75	95.66	97.11	111,645
09 Aug 23	97.11000 +0.25	97.69	96.47	97.41	106,265
08 Aug 23	96.86000 -1.24	97.49	96.02	97.05	103,016
07 Aug 23	98.10000 +1.48	98.22	95.68	96.62	112,263
04 Aug 23	96.62000 +0.86	98.45	96.07	96.07	117,583
03 Aug 23	95.76000 -1.19	96.45	94.40	96.45	144,701
02 Aug 23	96.95000 -1.03	97.91	96.25	96.82	98,014
01 Aug 23	97.98000 +2.72	99.34	94.30	95.18	265,385
31 Jul 23	95.26000 +0.23	96.01	94.68	95.20	144,934
28 Jul 23	95.03000 +0.77	95.83	94.75	94.76	81,939
27 Jul 23	94.26000 -1.50	96.32	93.13	96.00	144,117
26 Jul 23	95.76000 -0.52	98.00	95.35	96.98	110,908
25 Jul 23	96.28000 -0.13	96.97	95.04	95.19	125,989
24 Jul 23	96.41000 -0.06	96.51	95.65	96.47	143,061
21 Jul 23	96.47000 +3.92	97.60	93.40	93.61	267,480
20 Jul 23	92.55000 -0.52	93.88	91.00	93.16	236,234
19 Jul 23	93.07000 -0.71	95.28	92.65	94.13	168,741
18 Jul 23	93.78000 -2.05	96.47	92.56	95.74	234,968
17 Jul 23	95.83000 -0.62	97.31	95.69	96.45	118,708
14 Jul 23	96.45000 -3.46	99.82	95.97	99.68	157,747
13 Jul 23	99.91000 +0.02	100.80	99.66	100.11	110,515
12 Jul 23	99.89000 +0.22	100.78	99.30	100.74	130,725
11 Jul 23	99.67000 +1.70	99.95	98.19	98.60	150,704
10 Jul 23	97.97000 +1.77	98.03	95.79	96.00	151,485
07 Jul 23	96.20000 -0.35	98.07	96.10	96.63	138,099
06 Jul 23	96.55000 -1.87	99.34	96.03	99.34	164,933
05 Jul 23	98.42000 -2.79	100.69	97.51	100.69	213,584
03 Jul 23	101.21000 -1.07	102.50	99.95	102.05	114,068
30 Jun 23	102.28000 +2.21	103.28	100.35	100.73	242,351
29 Jun 23	100.07000 +5.36	101.48	95.02	95.53	449,385
28 Jun 23	94.71000 +4.39	97.38	92.00	95.61	781,200
27 Jun 23	90.32000 +0.06	91.36	89.69	90.60	461,238
26 Jun 23	90.26000 -0.63	90.73	89.14	90.01	359,322
23 Jun 23	90.89000 -4.71	95.04	90.77	94.94	285,859
22 Jun 23	95.60000 -1.59	97.00	94.57	97.00	203,463
21 Jun 23	97.19000 +2.00	98.22	94.75	95.01	135,288
20 Jun 23	95.19000 +1.31	95.40	93.42	93.42	166,526
16 Jun 23	93.88000 -0.66	96.73	93.34	95.22	586,005
15 Jun 23	94.54000 +0.32	96.94	93.24	94.52	392,896
14 Jun 23	94.22000 -2.16	96.80	93.69	96.80	218,110
13 Jun 23	96.38000 -0.48	97.28	95.90	97.16	144,771
12 Jun 23	96.86000 -1.09	98.70	96.52	97.37	163,836
09 Jun 23	97.95000 +0.26	99.00	97.30	97.65	93,563
08 Jun 23	97.69000 -0.48	98.10	96.74	97.80	109,869
07 Jun 23	98.17000 -0.58	99.99	97.94	99.15	292,139
06 Jun 23	98.75000 +3.57	99.63	95.09	95.81	207,937
05 Jun 23	95.18000 -3.66	98.33	94.66	98.32	189,699
02 Jun 23	98.84000 +1.24	100.48	98.01	98.29	203,644
01 Jun 23	97.60000 +4.19	97.65	93.22	93.84	184,911
31 May 23	93.41000 +1.67	93.78	91.27	91.42	214,261
30 May 23	91.74000 -0.58	93.87	91.28	92.60	251,443
26 May 23	92.32000 +0.28	94.53	90.00	92.04	305,092
25 May 23	92.04000 -16.90	102.66	88.24	102.66	1,147,103
24 May 23	108.94000 -0.40	109.09	107.21	108.65	103,980
23 May 23	109.34000 +0.10	112.39	108.49	108.69	278,350
22 May 23	109.24000 +2.72	109.77	106.42	106.83	137,136
19 May 23	106.52000 -2.74	110.00	105.83	109.80	129,719
18 May 23	109.26000 +2.92	109.43	105.57	106.06	153,952
17 May 23	106.34000 +2.24	106.91	103.90	104.74	109,307
16 May 23	104.10000 -0.29	104.76	102.60	104.00	85,833
15 May 23	104.39000 -2.23	106.35	104.12	106.35	124,548
12 May 23	106.62000 -0.57	107.70	105.72	107.33	116,338
11 May 23	107.19000 +1.29	107.41	105.16	105.29	131,498
10 May 23	105.90000 +1.38	105.97	104.51	105.73	101,444
09 May 23	104.52000 +1.43	105.23	102.34	102.76	125,309
08 May 23	103.09000 +0.27	104.59	102.86	103.45	121,166
05 May 23	102.82000 +2.03	102.94	101.18	101.83	94,165
04 May 23	100.79000 -1.11	102.29	100.40	101.38	102,425
03 May 23	101.90000 +0.26	104.12	101.44	101.71	153,909
02 May 23	101.64000 -0.02	102.04	99.58	101.49	144,560
01 May 23	101.66000 +0.97	102.87	101.00	101.07	93,118
28 Apr 23	100.69000 +0.50	100.69	99.14	99.62	110,713
27 Apr 23	100.19000 +0.58	100.53	98.54	100.02	136,776
26 Apr 23	99.61000 -1.36	101.04	99.01	101.04	134,436
25 Apr 23	100.97000 -0.70	101.22	100.19	100.85	123,138
24 Apr 23	101.67000 -1.06	102.75	101.18	102.48	139,751
21 Apr 23	102.73000 -0.92	104.00	102.42	103.65	127,375
20 Apr 23	103.65000 -1.14	104.17	102.62	103.73	193,755
19 Apr 23	104.79000 -1.68	106.15	104.23	105.67	221,565
18 Apr 23	106.47000 -0.46	108.78	106.25	107.45	241,113
17 Apr 23	106.93000 +0.61	107.90	105.60	105.84	186,652
14 Apr 23	106.32000 -1.97	108.65	104.57	108.65	270,897
13 Apr 23	108.29000 +1.46	109.22	107.00	107.89	335,328
12 Apr 23	106.83000 +0.52	107.76	105.53	107.55	239,284
11 Apr 23	106.31000 -0.77	108.20	104.73	107.81	265,941
10 Apr 23	107.08000 +3.29	107.38	103.58	103.84	329,932
06 Apr 23	103.79000 +2.03	105.59	101.78	101.96	546,989
05 Apr 23	101.76000 +0.20	103.88	100.06	101.50	452,041
04 Apr 23	101.56000 +9.61	106.94	96.19	96.42	1,720,827
03 Apr 23	91.95000 +0.29	92.50	90.82	91.67	197,828
31 Mar 23	91.66000 +0.71	92.41	91.00	91.56	163,530
30 Mar 23	90.95000 +0.02	92.00	90.40	91.66	84,639
29 Mar 23	90.93000 +0.70	91.54	89.69	91.12	125,739
28 Mar 23	90.23000 -0.37	91.46	89.93	90.15	95,381
27 Mar 23	90.60000 +0.54	91.07	90.03	90.99	96,070
24 Mar 23	90.06000 +0.62	90.48	88.33	88.60	112,430
23 Mar 23	89.44000 +0.12	90.98	88.61	89.84	97,497
22 Mar 23	89.32000 -2.23	91.89	89.32	91.31	129,601
21 Mar 23	91.55000 +0.07	93.30	91.09	93.00	136,271
20 Mar 23	91.48000 +1.09	92.58	90.69	90.81	178,310
17 Mar 23	90.39000 -1.04	91.50	88.83	90.78	558,562
16 Mar 23	91.43000 +0.49	92.40	89.40	89.88	191,690
15 Mar 23	90.94000 -1.62	91.24	88.10	91.01	191,488
14 Mar 23	92.56000 +2.69	92.72	90.51	91.00	198,065
13 Mar 23	89.87000 -0.67	90.86	87.33	88.55	186,064
10 Mar 23	90.54000 -0.93	90.99	88.00	90.99	254,749
09 Mar 23	91.47000 -2.23	94.65	91.27	93.84	212,612
08 Mar 23	93.70000 +2.42	94.37	90.95	92.00	439,136
07 Mar 23	91.28000 +3.71	96.06	88.95	92.00	704,639
06 Mar 23	87.57000 -1.70	90.17	86.69	88.86	333,877
03 Mar 23	89.27000 +2.40	90.13	86.45	87.38	192,622
02 Mar 23	86.87000 +2.11	87.01	84.21	84.76	169,183
01 Mar 23	84.76000 -0.98	87.55	83.87	85.63	175,061
28 Feb 23	85.74000 +0.14	86.66	85.00	85.57	129,643
27 Feb 23	85.60000 +0.47	87.25	85.46	86.14	110,530
24 Feb 23	85.13000 -0.98	86.22	84.13	85.14	126,509
23 Feb 23	86.11000 +0.92	86.73	85.14	85.95	103,006
22 Feb 23	85.19000 +0.34	86.38	84.46	84.92	153,249
21 Feb 23	84.85000 -2.88	87.36	83.55	87.10	165,218
17 Feb 23	87.73000 -0.90	88.57	86.50	88.57	152,266
16 Feb 23	88.63000 -2.68	90.97	88.52	89.80	115,259
15 Feb 23	91.31000 +0.82	92.28	89.89	89.89	106,942
14 Feb 23	90.49000 -0.32	91.25	88.95	90.40	88,720
13 Feb 23	90.81000 +2.57	91.26	88.55	88.84	159,808
10 Feb 23	88.24000 +1.50	88.79	85.72	86.09	116,906
09 Feb 23	86.74000 -2.27	90.11	85.97	89.19	138,211
08 Feb 23	89.01000 -2.21	90.82	88.74	90.52	102,122
07 Feb 23	91.22000 -0.56	91.78	88.20	91.78	154,698
06 Feb 23	91.78000 -0.18	93.24	90.81	91.62	98,296
03 Feb 23	91.96000 -2.04	95.50	91.86	93.08	237,047
02 Feb 23	94.00000 +3.46	94.69	91.17	91.46	231,113
01 Feb 23	90.54000 +1.57	91.62	88.54	89.10	173,996
31 Jan 23	88.97000 +1.28	89.24	87.97	88.01	137,409
30 Jan 23	87.69000 -0.91	89.35	87.28	88.20	100,593
27 Jan 23	88.60000 +0.30	90.32	87.85	88.40	167,194
26 Jan 23	88.30000 +2.47	88.73	85.96	86.65	102,796
25 Jan 23	85.83000 +0.11	85.88	84.31	84.84	71,977
24 Jan 23	85.72000 +0.16	85.88	83.80	85.05	113,422
23 Jan 23	85.56000 +2.65	85.56	82.91	83.00	100,085
20 Jan 23	82.91000 +0.72	83.24	81.04	83.05	124,632
19 Jan 23	82.19000 -1.95	83.58	81.78	83.51	158,563
18 Jan 23	84.14000 -3.25	88.61	82.64	88.40	279,192
17 Jan 23	87.39000 -0.92	89.39	87.24	88.10	89,952
13 Jan 23	88.31000 +0.11	88.46	86.23	87.59	112,240
12 Jan 23	88.20000 -1.53	90.37	87.52	90.37	113,326
11 Jan 23	89.73000 -0.09	91.43	88.83	90.76	147,984
10 Jan 23	89.82000 +0.09	90.65	89.01	90.01	186,593
09 Jan 23	89.73000 +3.62	90.40	87.52	89.55	270,191
06 Jan 23	86.11000 +3.66	86.39	83.07	83.46	230,107
05 Jan 23	82.45000 -0.24	83.88	81.12	82.39	88,731
04 Jan 23	82.69000 -1.15	85.09	82.10	84.15	140,326
03 Jan 23	83.84000 -1.82	86.62	82.88	86.62	147,001
30 Dec 22	85.66000 +0.25	86.10	83.70	85.04	153,766
29 Dec 22	85.41000 +2.71	85.66	83.00	84.02	102,866
28 Dec 22	82.70000 +0.03	84.07	82.40	82.67	84,322
27 Dec 22	82.67000 -2.05	85.32	82.55	85.25	84,014
23 Dec 22	84.72000 +1.35	84.72	82.13	83.57	119,007
22 Dec 22	83.37000 -1.93	84.61	81.10	84.61	272,563
21 Dec 22	85.30000 +2.66	85.72	82.95	84.12	171,978
20 Dec 22	82.64000 +1.43	83.64	80.71	81.29	149,917
19 Dec 22	81.21000 -0.65	83.41	80.85	81.95	179,653
16 Dec 22	81.86000 -6.21	88.45	81.34	87.29	917,522
15 Dec 22	88.07000 -0.02	88.15	85.61	87.09	211,633
14 Dec 22	88.09000 +2.14	90.03	86.17	86.34	228,680
13 Dec 22	85.95000 -1.76	91.51	85.78	90.86	242,309
12 Dec 22	87.71000 +5.58	88.09	82.96	83.20	235,526
09 Dec 22	82.13000 -0.06	83.03	80.57	81.59	159,260
08 Dec 22	82.19000 -0.18	84.32	81.15	82.63	213,040
07 Dec 22	82.37000 -2.74	88.61	81.74	88.61	395,979
06 Dec 22	85.11000 -3.60	89.85	84.41	89.13	244,148
05 Dec 22	88.71000 -3.97	91.79	88.04	91.79	153,289
02 Dec 22	92.68000 +1.27	93.82	89.69	90.02	110,111
01 Dec 22	91.41000 -0.58	92.07	89.97	92.07	142,660
30 Nov 22	91.99000 +3.06	92.29	87.81	89.44	174,572
29 Nov 22	88.93000 -3.49	92.21	87.67	92.05	157,092
28 Nov 22	92.42000 +0.34	92.84	89.91	91.50	198,843
25 Nov 22	92.08000 +1.79	93.80	90.29	90.42	95,028
23 Nov 22	90.29000 -0.27	91.06	88.70	90.56	167,359
22 Nov 22	90.56000 -2.14	92.98	88.15	92.98	375,009
21 Nov 22	92.70000 -0.03	94.32	91.11	92.73	181,940
18 Nov 22	92.73000 +2.22	93.94	91.23	93.03	164,930
17 Nov 22	90.51000 -0.25	90.72	88.18	89.21	98,158
16 Nov 22	90.76000 -2.97	94.32	90.51	93.89	118,213
15 Nov 22	93.73000 +4.13	94.20	90.40	91.37	349,165
14 Nov 22	89.60000 -3.33	92.99	89.46	92.54	165,668
11 Nov 22	92.93000 +0.43	93.29	90.62	91.58	199,382
10 Nov 22	92.50000 +10.98	94.02	86.66	86.95	350,536
09 Nov 22	81.52000 -2.13	83.48	81.45	82.88	98,036
08 Nov 22	83.65000 +8.06	85.93	82.92	85.23	99,542
14 Oct 22	75.59000 -3.97	79.67	74.91	79.40	188,169
13 Oct 22	79.56000 +2.30	80.15	75.44	75.70	208,354
12 Oct 22	77.26000 -1.66	78.83	75.79	78.61	196,504
11 Oct 22	78.92000 +1.78	80.42	75.93	77.30	233,679
10 Oct 22	77.14000 +0.30	79.31	76.30	76.63	197,707
07 Oct 22	76.84000 -2.31	78.99	76.11	78.74	299,087
06 Oct 22	79.15000 -4.23	82.83	79.14	82.40	303,122
05 Oct 22	83.38000 -3.59	85.98	82.27	85.62	221,998
04 Oct 22	86.97000 +1.72	88.34	85.65	86.84	191,282
03 Oct 22	85.25000 +1.89	86.66	83.62	84.07	257,810
30 Sep 22	83.36000 +0.93	85.65	81.86	82.29	210,542
29 Sep 22	82.43000 -4.91	87.03	81.21	86.26	283,390
28 Sep 22	87.34000 +3.54	88.11	81.65	84.55	277,352
27 Sep 22	83.80000 -1.86	87.29	83.66	86.46	218,878
26 Sep 22	85.66000 -2.99	90.36	85.27	87.81	179,621
23 Sep 22	88.65000 -1.04	90.30	87.11	87.96	266,478
22 Sep 22	89.69000 -2.53	93.30	88.99	92.05	248,754
21 Sep 22	92.22000 +2.17	96.38	90.56	92.13	360,858
20 Sep 22	90.05000 -1.02	93.54	88.40	90.71	391,987
19 Sep 22	91.07000 -1.06	92.45	89.21	90.97	185,610
16 Sep 22	92.13000 -2.33	93.64	91.72	93.01	720,178
15 Sep 22	94.46000 -2.23	97.25	93.21	95.99	188,095
14 Sep 22	96.69000 +0.40	98.71	95.36	96.62	209,257
13 Sep 22	96.29000 -3.73	99.42	95.40	97.96	294,247
12 Sep 22	100.02000 -0.05	101.14	98.13	99.94	208,255
09 Sep 22	100.07000 -1.80	104.45	99.75	103.13	398,670
08 Sep 22	101.87000 +13.20	105.36	86.22	87.98	1,136,442
07 Sep 22	88.67000 +0.93	90.28	85.92	85.92	394,960
06 Sep 22	87.74000 +4.83	88.27	82.62	82.70	331,090
02 Sep 22	82.91000 -0.55	85.31	82.11	84.07	236,257
01 Sep 22	83.46000 -5.19	87.86	81.50	87.86	597,905
31 Aug 22	88.65000 -0.75	90.35	88.59	89.40	289,507
30 Aug 22	89.40000 -2.66	92.48	88.70	92.08	244,984
29 Aug 22	92.06000 -5.06	95.79	90.79	95.58	290,046
26 Aug 22	97.12000 -3.83	101.04	96.53	100.77	145,180
25 Aug 22	100.95000 +3.34	101.20	98.29	98.70	229,413
24 Aug 22	97.61000 +3.53	98.27	94.26	94.26	183,770
23 Aug 22	94.08000 -5.97	100.36	93.96	100.05	227,778
22 Aug 22	100.05000 -2.57	102.49	99.83	101.00	201,177
19 Aug 22	102.62000 -1.41	103.45	100.32	102.00	222,229
18 Aug 22	104.03000 +0.50	106.54	102.61	103.85	270,691
17 Aug 22	103.53000 +0.72	104.44	101.27	101.43	180,591
16 Aug 22	102.81000 +3.05	103.47	99.62	100.00	187,533
15 Aug 22	99.76000 +1.83	99.93	96.21	96.21	184,016
12 Aug 22	97.93000 +4.66	98.08	93.55	94.30	304,088
11 Aug 22	93.27000 -0.22	94.82	92.80	93.78	142,570
10 Aug 22	93.49000 +3.87	93.65	90.62	91.00	147,769
09 Aug 22	89.62000 -0.14	90.17	88.90	89.61	104,891
08 Aug 22	89.76000 -0.41	91.46	89.00	90.78	100,491
05 Aug 22	90.17000 -0.42	90.47	88.62	90.47	89,394
04 Aug 22	90.59000 -0.85	92.15	90.40	90.92	127,079
03 Aug 22	91.44000 +0.20	92.10	88.63	92.10	131,951
02 Aug 22	91.24000 +3.56	92.71	87.91	87.96	149,218
01 Aug 22	87.68000 +1.04	88.68	85.36	85.87	119,693
29 Jul 22	86.64000 +1.32	87.42	84.78	85.32	146,585
28 Jul 22	85.32000 +2.61	85.37	81.71	82.91	144,909
27 Jul 22	82.71000 +1.23	83.22	81.51	82.14	83,173
26 Jul 22	81.48000 -1.46	83.13	81.33	82.31	126,742
25 Jul 22	82.94000 +1.73	83.68	79.68	80.98	132,673
22 Jul 22	81.21000 -1.71	83.43	80.21	83.43	163,708
21 Jul 22	82.92000 +0.24	83.36	81.49	82.12	120,969
20 Jul 22	82.68000 +1.19	84.07	81.30	81.98	212,384
19 Jul 22	81.49000 +3.53	81.75	77.26	77.71	190,409
18 Jul 22	77.96000 -0.72	80.47	77.65	80.10	246,943
15 Jul 22	78.68000 +2.56	78.95	76.01	78.37	163,710
14 Jul 22	76.12000 -0.57	76.98	74.56	76.01	168,593
13 Jul 22	76.69000 -1.46	77.95	75.73	76.90	153,049
12 Jul 22	78.15000 -2.34	80.47	77.58	79.83	167,373
11 Jul 22	80.49000 -2.32	82.63	79.45	82.63	240,527
08 Jul 22	82.81000 -2.73	86.12	82.18	85.34	183,672
07 Jul 22	85.54000 +2.47	85.55	82.84	83.55	229,544
06 Jul 22	83.07000 -0.01	84.37	81.16	82.84	220,099
05 Jul 22	83.08000 -2.83	84.70	79.28	84.70	380,597
01 Jul 22	85.91000 +3.71	86.00	80.96	81.50	327,453
30 Jun 22	82.20000 +4.24	82.51	74.93	76.35	729,556
29 Jun 22	77.96000 -3.75	78.96	70.08	73.92	1,600,747
28 Jun 22	81.71000 -1.12	84.96	81.00	83.51	332,160
27 Jun 22	82.83000 +0.03	83.86	81.25	83.52	179,591
24 Jun 22	82.80000 +0.44	84.30	82.31	83.15	235,330
23 Jun 22	82.36000 -0.03	83.64	80.81	82.86	160,996
22 Jun 22	82.39000 +0.02	83.28	80.61	81.17	163,102
21 Jun 22	82.37000 -1.15	84.96	82.29	83.97	189,510
17 Jun 22	83.52000 +4.24	84.78	79.58	80.47	478,105
16 Jun 22	79.28000 -4.33	83.34	79.03	81.92	256,159
15 Jun 22	83.61000 +2.44	84.42	81.50	82.01	277,345
14 Jun 22	81.17000 -2.17	83.56	80.07	83.56	295,913
13 Jun 22	83.34000 -7.19	88.35	83.28	86.81	364,518
10 Jun 22	90.53000 -0.24	91.72	88.35	89.18	168,024
09 Jun 22	90.77000 -2.03	92.90	90.51	92.42	130,806
08 Jun 22	92.80000 -0.12	94.05	91.25	92.08	218,426
07 Jun 22	92.92000 +1.68	93.43	89.27	90.29	431,758
06 Jun 22	91.24000 -5.03	97.04	91.11	97.04	285,323
03 Jun 22	96.27000 -1.40	97.49	94.59	96.30	139,906
02 Jun 22	97.67000 +6.53	98.22	91.55	91.83	261,957
01 Jun 22	91.14000 -0.82	93.77	89.46	93.16	252,032
31 May 22	91.96000 -4.03	97.19	91.31	95.80	280,818
27 May 22	95.99000 +5.94	96.30	91.10	91.10	267,210
26 May 22	90.05000 +3.02	90.86	87.96	88.09	199,140
25 May 22	87.03000 +3.24	87.36	82.66	82.66	163,004
24 May 22	83.79000 -1.31	84.23	82.01	84.08	144,748
23 May 22	85.10000 +0.56	86.19	83.42	84.16	184,015
20 May 22	84.54000 -0.81	90.00	82.63	88.05	267,837
19 May 22	85.35000 -0.16	87.31	83.67	84.00	211,457
18 May 22	85.51000 +3.64	88.33	82.58	83.60	374,461
17 May 22	81.87000 +3.26	82.73	79.70	80.39	190,214
16 May 22	78.61000 -1.54	80.50	77.97	79.18	141,796
13 May 22	80.15000 +4.11	80.95	77.38	77.38	287,982
12 May 22	76.04000 +1.43	77.45	72.53	73.57	267,888
11 May 22	74.61000 -3.05	78.73	74.44	77.51	214,867
10 May 22	77.66000 +1.89	78.56	75.00	76.88	293,671
09 May 22	75.77000 -5.48	81.23	75.12	79.68	338,676
06 May 22	81.25000 -3.46	84.30	79.82	83.50	343,192
05 May 22	84.71000 -6.30	90.55	83.65	90.41	261,656
04 May 22	91.01000 +4.33	91.38	84.91	87.19	257,325
03 May 22	86.68000 +0.95	87.95	83.77	86.78	410,995
02 May 22	85.73000 +5.41	85.86	80.47	80.78	475,123
29 Apr 22	80.32000 -1.40	83.77	79.86	82.12	273,032
28 Apr 22	81.72000 +0.60	82.92	79.14	81.41	227,290
27 Apr 22	81.12000 -2.87	83.86	80.85	83.86	279,861
26 Apr 22	83.99000 -2.52	86.17	83.60	85.97	261,278
25 Apr 22	86.51000 -0.27	87.64	84.61	86.02	373,460
22 Apr 22	86.78000 -5.12	93.15	86.55	89.39	563,791
21 Apr 22	91.90000 -8.55	101.87	91.36	100.54	497,150
20 Apr 22	100.45000 -3.58	103.80	100.13	103.80	363,709
19 Apr 22	104.03000 -3.45	108.88	103.75	107.33	348,151
18 Apr 22	107.48000 -1.70	109.77	106.73	109.13	274,437
14 Apr 22	109.18000 -0.01	110.81	106.02	109.84	254,493
13 Apr 22	109.19000 +0.68	111.79	107.88	109.00	300,422
12 Apr 22	108.51000 +0.71	114.11	107.81	109.29	577,648
11 Apr 22	107.80000 +4.71	108.79	101.81	103.25	483,364
08 Apr 22	103.09000 -1.06	106.97	102.65	105.00	417,406
07 Apr 22	104.15000 +3.41	105.63	101.76	102.07	532,686
06 Apr 22	100.74000 +3.45	100.97	95.22	96.55	431,254
05 Apr 22	97.29000 -0.50	101.99	95.70	97.79	395,254
04 Apr 22	97.79000 +3.51	97.86	94.53	95.05	228,535
01 Apr 22	94.28000 +0.14	95.45	92.74	94.29	266,070
31 Mar 22	94.14000 -0.47	95.93	94.02	94.90	217,931
30 Mar 22	94.61000 +1.72	95.45	93.14	93.23	257,733
29 Mar 22	92.89000 -3.83	94.80	90.64	94.70	536,655
28 Mar 22	96.72000 -2.60	100.00	96.15	99.30	272,717
25 Mar 22	99.32000 -0.15	101.42	98.50	99.98	266,294
24 Mar 22	99.47000 +4.25	99.49	95.06	96.13	295,982
23 Mar 22	95.22000 -2.68	97.80	94.43	97.62	308,617
22 Mar 22	97.90000 +2.64	98.49	94.06	94.71	314,225
21 Mar 22	95.26000 +2.07	98.58	93.10	95.11	540,145
18 Mar 22	93.19000 -0.27	99.48	93.00	93.01	1,037,153
17 Mar 22	93.46000 +11.99	95.80	87.91	88.12	1,576,417
16 Mar 22	81.47000 +7.25	82.94	78.79	82.00	939,086
15 Mar 22	74.22000 +0.61	74.34	72.36	73.78	237,508
14 Mar 22	73.61000 -2.13	76.09	72.20	76.09	218,697
11 Mar 22	75.74000 -1.81	79.54	75.08	78.03	230,922
10 Mar 22	77.55000 +1.09	78.17	75.77	75.77	230,184
09 Mar 22	76.46000 +0.86	77.01	72.56	75.00	387,952
08 Mar 22	75.60000 -5.25	81.43	75.17	80.47	550,631
07 Mar 22	80.85000 +6.61	81.67	74.25	74.25	636,919
04 Mar 22	74.24000 +1.26	75.99	69.68	75.99	545,048
03 Mar 22	72.98000 +0.21	73.65	70.81	73.63	322,528
02 Mar 22	72.77000 +0.79	73.88	69.18	72.80	297,630
01 Mar 22	71.98000 +0.93	72.46	69.93	71.28	477,922
28 Feb 22	71.05000 +8.78	71.48	63.99	64.42	721,015
25 Feb 22	62.27000 -0.14	63.84	61.61	62.82	328,656
24 Feb 22	62.41000 +5.48	62.57	56.00	56.44	329,169
23 Feb 22	56.93000 -1.41	59.37	56.88	58.77	114,316
22 Feb 22	58.34000 -1.12	59.70	58.21	59.37	122,659
18 Feb 22	59.46000 -0.45	60.58	58.84	59.92	124,725
17 Feb 22	59.91000 -0.70	60.59	59.46	60.41	138,999
16 Feb 22	60.61000 -0.15	61.01	59.11	60.83	202,837
15 Feb 22	60.76000 +0.60	61.52	59.37	60.49	242,553
14 Feb 22	60.16000 -0.63	61.67	59.84	60.83	245,087
11 Feb 22	60.79000 +0.12	62.04	59.51	60.51	164,380
10 Feb 22	60.67000 -0.11	62.47	60.09	60.09	155,924
09 Feb 22	60.78000 +1.18	61.07	59.75	59.86	170,307
08 Feb 22	59.60000 +2.09	59.65	57.31	57.58	114,592
07 Feb 22	57.51000 +0.80	58.03	56.50	57.13	121,728
04 Feb 22	56.71000 +0.47	57.09	55.34	56.26	97,525
03 Feb 22	56.24000 -0.52	57.30	56.06	56.19	111,261
02 Feb 22	56.76000 -0.92	57.75	56.23	57.59	140,738
01 Feb 22	57.68000 +0.76	57.95	55.85	57.34	203,694
31 Jan 22	56.92000 +3.14	56.92	53.80	53.80	205,948
28 Jan 22	53.78000 -0.22	54.37	52.03	54.00	226,730
27 Jan 22	54.00000 -2.00	56.70	53.86	55.80	238,921
26 Jan 22	56.00000 -0.72	58.27	55.63	57.02	187,297
25 Jan 22	56.72000 -1.66	58.26	56.35	57.63	378,040
24 Jan 22	58.38000 +1.07	58.54	55.13	56.32	261,077
21 Jan 22	57.31000 -0.72	58.44	56.76	57.66	340,638
20 Jan 22	58.03000 -0.16	60.00	57.51	58.15	334,734
19 Jan 22	58.19000 -0.93	59.70	58.10	59.00	256,248
18 Jan 22	59.12000 -1.84	60.77	59.06	60.69	198,278
14 Jan 22	60.96000 +0.11	61.06	59.57	60.69	220,807
13 Jan 22	60.85000 -0.69	62.48	60.60	61.55	98,281
12 Jan 22	61.54000 -0.46	62.47	61.35	62.16	296,623
11 Jan 22	62.00000 -0.25	62.58	60.97	61.91	154,688
10 Jan 22	62.25000 -0.28	62.72	61.14	62.25	222,724
07 Jan 22	62.53000 -0.58	63.78	62.10	63.16	245,241
06 Jan 22	63.11000 -0.27	64.20	62.62	63.46	244,002
05 Jan 22	63.38000 +0.07	63.95	63.01	63.40	211,011
04 Jan 22	63.31000 +0.58	63.87	62.57	62.65	145,688
03 Jan 22	62.73000 +0.70	63.33	62.26	62.53	148,377
31 Dec 21	62.03000 -0.17	63.05	61.92	62.50	149,163
30 Dec 21	62.20000 +0.35	63.26	61.81	61.81	151,883
29 Dec 21	61.85000 -0.95	62.74	61.36	62.69	130,506
28 Dec 21	62.80000 -0.32	63.90	62.19	62.95	170,087
27 Dec 21	63.12000 -0.63	63.69	62.17	63.69	172,884
23 Dec 21	63.75000 +1.15	64.43	62.09	62.89	174,714
22 Dec 21	62.60000 -0.28	63.20	61.99	62.82	150,783
21 Dec 21	62.88000 +0.08	63.59	62.00	63.01	344,442
20 Dec 21	62.80000 -1.33	63.24	62.02	63.09	564,037
17 Dec 21	64.13000 +1.72	64.54	61.42	62.68	1,055,118
16 Dec 21	62.41000 -1.06	64.52	61.57	63.96	289,384
15 Dec 21	63.47000 +2.08	63.57	59.63	61.41	440,729
14 Dec 21	61.39000 +1.36	61.95	59.94	59.94	308,182
13 Dec 21	60.03000 -3.04	63.66	59.23	63.07	530,503
10 Dec 21	63.07000 +0.23	63.86	61.49	62.66	443,156
09 Dec 21	62.84000 +1.32	63.73	60.40	60.77	605,106
08 Dec 21	61.52000 +3.54	64.24	55.20	55.51	1,201,899
07 Dec 21	57.98000 -21.97	80.72	53.50	80.25	3,325,954
06 Dec 21	79.95000 +2.20	81.11	77.45	78.61	128,384
03 Dec 21	77.75000 -1.58	79.70	76.16	79.70	173,665
02 Dec 21	79.33000 +0.53	79.66	78.13	78.80	168,580
01 Dec 21	78.80000 -1.96	82.63	78.69	82.26	112,083
30 Nov 21	80.76000 -1.67	82.61	79.71	81.20	110,534
29 Nov 21	82.43000 -0.76	84.71	82.30	84.17	90,556
26 Nov 21	83.19000 -3.09	86.04	81.01	85.59	97,480
24 Nov 21	86.28000 +0.49	86.93	84.75	85.29	58,044
23 Nov 21	85.79000 -2.40	89.25	84.93	88.24	104,455
22 Nov 21	88.19000 -0.55	90.17	88.15	88.56	73,649
19 Nov 21	88.74000 -0.66	89.86	88.00	88.28	76,581
18 Nov 21	89.40000 -2.28	92.20	89.31	91.63	89,404
17 Nov 21	91.68000 +0.88	92.07	90.40	90.40	90,170
16 Nov 21	90.80000 -1.25	92.73	90.67	92.03	75,706
15 Nov 21	92.05000 +0.46	92.38	91.33	91.75	113,831
12 Nov 21	91.59000 -0.30	92.15	90.99	91.91	69,531
11 Nov 21	91.89000 +0.06	93.18	90.91	91.93	65,779
10 Nov 21	91.83000 -1.70	93.71	91.30	93.28	67,970
09 Nov 21	93.53000 -0.77	95.01	93.33	94.55	84,546
08 Nov 21	94.30000 -0.84	95.85	94.11	95.44	67,453
05 Nov 21	95.14000 +0.87	96.12	94.18	95.33	119,528
04 Nov 21	94.27000 +0.25	95.44	93.64	94.43	107,851
03 Nov 21	94.02000 +1.32	94.16	92.23	92.72	76,883
02 Nov 21	92.70000 +1.40	92.70	90.80	91.73	77,736
01 Nov 21	91.30000 +2.19	92.10	89.28	89.75	101,016
29 Oct 21	89.11000 +0.53	89.22	88.15	88.59	96,063
28 Oct 21	88.58000 -1.35	91.11	87.92	90.30	148,424
27 Oct 21	89.93000 -0.66	91.35	89.28	90.16	114,936
26 Oct 21	90.59000 -1.28	92.62	89.85	91.81	93,979
25 Oct 21	91.87000 +0.99	92.60	89.81	90.61	110,842
22 Oct 21	90.88000 -1.99	93.00	90.80	92.76	90,305
21 Oct 21	92.87000 +0.35	93.13	92.00	92.64	82,587
20 Oct 21	92.52000 -0.06	93.94	92.10	92.65	83,807
19 Oct 21	92.58000 +1.77	92.63	90.70	91.29	75,745
18 Oct 21	90.81000 +0.72	90.94	89.27	89.45	82,570
15 Oct 21	90.09000 +0.22	91.76	89.88	90.97	120,746
14 Oct 21	89.87000 +1.27	90.80	88.71	89.23	90,257
13 Oct 21	88.60000 +0.43	89.26	87.62	88.62	101,902
12 Oct 21	88.17000 +0.40	88.96	87.63	87.66	76,989
11 Oct 21	87.77000 +0.98	88.94	87.27	87.27	121,871
08 Oct 21	86.79000 -0.29	88.03	86.60	87.42	79,180
07 Oct 21	87.08000 +1.82	87.87	86.12	86.21	93,022
06 Oct 21	85.26000 -0.32	85.56	83.93	85.18	101,271
05 Oct 21	85.58000 -0.68	87.39	85.58	86.51	120,330
04 Oct 21	86.26000 -0.81	86.83	85.55	86.51	199,514
01 Oct 21	87.07000 +0.75	87.71	86.26	86.74	234,433
30 Sep 21	86.32000 -0.26	87.56	86.13	86.73	168,793
29 Sep 21	86.58000 +0.43	87.49	85.49	86.50	186,352
28 Sep 21	86.15000 -0.10	86.96	85.56	85.90	225,878
27 Sep 21	86.25000 +2.03	87.00	84.23	84.44	235,445
24 Sep 21	84.22000 -0.18	85.91	83.81	84.06	277,948
23 Sep 21	84.40000 +0.52	85.00	83.34	84.32	169,635
22 Sep 21	83.88000 -1.13	85.75	83.48	85.45	180,492
21 Sep 21	85.01000 -0.46	86.61	83.31	85.85	180,888
20 Sep 21	85.47000 -0.78	86.73	83.58	84.88	264,660
17 Sep 21	86.25000 -0.95	87.11	83.46	86.38	1,097,177
16 Sep 21	87.20000 -0.64	88.32	86.10	88.00	225,073
15 Sep 21	87.84000 -1.09	89.09	86.62	88.58	337,566
14 Sep 21	88.93000 -2.08	91.50	88.85	91.50	351,587
13 Sep 21	91.01000 -2.84	94.29	88.76	94.04	397,812
10 Sep 21	93.85000 +1.85	95.34	90.00	92.82	456,274
09 Sep 21	92.00000 -13.50	106.32	91.76	105.43	975,576
08 Sep 21	105.50000 +2.50	105.94	101.93	102.81	166,768
07 Sep 21	103.00000 -0.86	104.34	102.15	103.56	108,840
03 Sep 21	103.86000 +0.33	104.29	103.06	104.01	83,376
02 Sep 21	103.53000 -0.11	104.29	102.49	103.73	119,516
01 Sep 21	103.64000 +1.28	105.57	101.53	103.15	111,562
31 Aug 21	102.36000 -0.40	103.60	102.11	103.11	79,384
30 Aug 21	102.76000 -0.68	104.54	102.16	104.54	86,924
27 Aug 21	103.44000 +2.31	104.18	100.53	100.72	192,253
26 Aug 21	101.13000 -0.18	101.75	99.91	101.37	107,842
25 Aug 21	101.31000 +1.29	102.40	100.00	100.56	86,617
24 Aug 21	100.02000 -1.22	102.06	99.80	101.66	76,642
23 Aug 21	101.24000 +1.73	101.47	100.36	100.76	138,625
20 Aug 21	99.51000 +2.61	99.73	96.04	96.59	98,189
19 Aug 21	96.90000 -0.99	98.62	96.00	96.76	116,039
18 Aug 21	97.89000 -1.79	99.72	97.75	99.71	108,312
17 Aug 21	99.68000 -0.55	100.40	98.22	99.51	123,342
16 Aug 21	100.23000 -0.64	101.64	99.18	100.03	144,673
13 Aug 21	100.87000 -2.70	103.83	100.72	103.83	80,277
12 Aug 21	103.57000 -1.05	105.98	102.74	104.60	83,062
11 Aug 21	104.62000 +0.12	105.00	103.22	105.00	62,692
10 Aug 21	104.50000 +0.33	105.30	103.50	104.68	88,084
09 Aug 21	104.17000 -0.82	105.51	103.42	105.14	96,397
06 Aug 21	104.99000 +2.63	105.00	102.55	103.36	109,487
05 Aug 21	102.36000 +1.29	103.20	101.34	101.77	95,271
04 Aug 21	101.07000 -0.41	101.71	99.71	100.56	116,912
03 Aug 21	101.48000 -0.02	102.40	100.06	101.53	141,451
02 Aug 21	101.50000 +0.40	102.88	100.88	101.85	197,502
30 Jul 21	101.10000 +0.30	101.69	99.79	99.92	129,779
29 Jul 21	100.80000 +1.66	101.70	99.59	100.00	132,011
28 Jul 21	99.14000 +2.82	99.89	97.06	97.33	150,314
27 Jul 21	96.32000 +1.12	96.42	93.33	94.15	136,294
26 Jul 21	95.20000 -1.20	97.72	95.20	96.81	93,048
23 Jul 21	96.40000 +0.40	96.58	94.82	96.37	87,267
22 Jul 21	96.00000 -2.22	98.66	95.83	98.41	78,105
21 Jul 21	98.22000 +1.37	98.45	97.14	97.27	110,189
20 Jul 21	96.85000 +2.76	97.65	94.06	94.50	174,404
19 Jul 21	94.09000 -0.07	94.36	91.30	92.40	231,624
16 Jul 21	94.16000 +0.22	95.46	93.54	95.20	113,795
15 Jul 21	93.94000 -1.51	96.02	92.94	95.16	145,874
14 Jul 21	95.45000 -2.19	98.32	95.19	98.32	127,383
13 Jul 21	97.64000 -0.52	98.67	96.84	97.72	129,815
12 Jul 21	98.16000 -1.18	99.61	97.09	99.34	105,894
09 Jul 21	99.34000 +2.63	99.43	96.58	97.39	111,718
08 Jul 21	96.71000 -1.37	97.56	94.09	96.18	235,566
07 Jul 21	98.08000 -0.17	99.66	96.02	98.60	174,397
06 Jul 21	98.25000 +0.56	98.61	95.74	97.00	282,330
02 Jul 21	97.69000 -2.81	102.51	97.42	100.52	272,571
01 Jul 21	100.50000 +0.35	101.92	96.16	101.87	504,596
30 Jun 21	100.15000 -9.72	106.46	95.55	105.60	1,577,860
29 Jun 21	109.87000 -0.84	110.71	106.19	110.27	245,197
28 Jun 21	110.71000 -0.90	113.01	109.79	111.67	162,192
25 Jun 21	111.61000 -2.21	114.00	111.03	113.99	210,199
24 Jun 21	113.82000 +2.48	114.12	111.00	112.34	118,771
23 Jun 21	111.34000 -0.72	113.15	110.48	112.61	187,498
22 Jun 21	112.06000 +0.51	112.49	109.92	110.98	97,807
21 Jun 21	111.55000 +1.74	111.80	110.07	110.52	101,638
18 Jun 21	109.81000 -2.46	112.34	109.13	110.75	328,979
17 Jun 21	112.27000 +0.14	113.25	110.78	112.48	102,416
16 Jun 21	112.13000 -2.11	115.95	111.23	114.33	99,853
15 Jun 21	114.24000 +1.01	115.08	113.28	113.89	80,242
14 Jun 21	113.23000 +0.74	113.92	111.81	112.62	150,555
11 Jun 21	112.49000 +2.03	112.50	110.08	111.16	89,061
10 Jun 21	110.46000 +0.24	111.62	108.95	110.49	75,503
09 Jun 21	110.22000 -2.62	113.74	110.19	113.60	91,098
08 Jun 21	112.84000 -0.01	113.98	111.82	113.27	88,717
07 Jun 21	112.85000 +1.51	113.32	110.67	112.15	114,832
04 Jun 21	111.34000 +1.94	113.25	109.00	110.30	89,367
03 Jun 21	109.40000 -2.21	110.55	108.72	110.00	99,712
02 Jun 21	111.61000 +1.18	111.75	108.93	111.17	89,156
01 Jun 21	110.43000 +0.80	111.28	108.97	109.91	139,679
28 May 21	109.63000 -0.48	111.45	109.20	111.34	71,539
27 May 21	110.11000 +1.49	110.74	108.83	109.59	119,463
26 May 21	108.62000 +1.28	109.23	105.88	107.71	114,501
25 May 21	107.34000 -0.59	108.67	106.51	108.55	133,219
24 May 21	107.93000 -0.13	108.82	106.88	108.49	100,816
21 May 21	108.06000 -0.14	110.98	108.06	109.75	90,445
20 May 21	108.20000 +2.28	108.40	105.85	106.55	85,272
19 May 21	105.92000 -0.54	105.97	103.77	104.82	98,626
18 May 21	106.46000 -1.51	111.15	105.89	108.88	158,830
17 May 21	107.97000 +0.69	108.02	104.60	105.96	192,868
14 May 21	107.28000 +3.05	107.69	103.04	104.74	153,439
13 May 21	104.23000 +2.64	105.05	101.42	101.95	187,762
12 May 21	101.59000 -1.76	103.93	100.57	102.69	185,799
11 May 21	103.35000 +0.22	104.04	98.18	100.02	161,281
10 May 21	103.13000 -6.32	110.40	103.10	110.40	128,462
07 May 21	109.45000 +0.05	111.72	108.75	109.50	96,449
06 May 21	109.40000 +2.75	109.56	105.20	106.16	150,443
05 May 21	106.65000 -1.39	108.81	106.25	108.73	92,060
04 May 21	108.04000 -1.71	109.35	105.85	108.85	112,159
03 May 21	109.75000 -0.62	110.92	109.01	110.35	216,461
30 Apr 21	110.37000 -0.95	111.03	108.72	109.52	153,769
29 Apr 21	111.32000 -0.65	113.85	110.81	112.93	88,545
28 Apr 21	111.97000 -0.73	112.66	111.13	111.90	81,236
27 Apr 21	112.70000 -0.77	114.35	111.22	114.35	122,228
26 Apr 21	113.47000 +2.01	113.90	111.22	111.22	157,564
23 Apr 21	111.46000 +2.96	111.84	109.00	109.00	134,089
22 Apr 21	108.50000 +1.92	110.24	107.37	107.40	185,841
21 Apr 21	106.58000 +4.10	107.41	102.46	102.46	125,119
20 Apr 21	102.48000 -3.20	106.14	101.31	105.39	193,044
19 Apr 21	105.68000 -2.72	108.00	104.22	107.36	186,519
16 Apr 21	108.40000 -0.71	109.25	107.24	108.98	116,796
15 Apr 21	109.11000 -1.21	111.66	108.71	111.59	136,787
14 Apr 21	110.32500 -1.26	113.68	110.03	113.08	119,031
13 Apr 21	111.58000 -1.86	113.43	109.50	112.41	170,665
12 Apr 21	113.44000 +0.26	115.00	112.00	113.50	155,032
09 Apr 21	113.18000 -1.83	114.58	112.60	114.15	285,366
08 Apr 21	115.01000 +1.64	115.48	112.44	113.85	194,297
07 Apr 21	113.37000 -4.04	117.62	111.78	117.62	264,241
06 Apr 21	117.41000 -4.23	122.92	117.31	121.74	202,039
05 Apr 21	121.64000 +2.29	126.76	118.50	126.76	435,852
01 Apr 21	119.35000 +3.29	121.27	117.20	118.07	132,174
31 Mar 21	116.06000 -1.56	119.58	115.67	118.06	217,927
30 Mar 21	117.62000 +2.43	119.50	114.43	114.43	317,934
29 Mar 21	115.19000 -3.62	121.85	115.18	118.32	194,622
26 Mar 21	118.81000 +4.16	118.97	114.56	115.75	132,051
25 Mar 21	114.65000 +2.61	115.54	107.75	115.19	204,717
24 Mar 21	112.04000 -1.66	118.06	111.85	115.49	149,567
23 Mar 21	113.70000 -5.49	118.43	113.37	117.81	181,723
22 Mar 21	119.19000 -0.27	121.87	118.00	121.12	148,187
19 Mar 21	119.46000 +0.12	121.60	114.40	119.93	616,681
18 Mar 21	119.34000 -2.42	128.98	119.34	120.73	741,984
17 Mar 21	121.76000 +3.25	123.06	116.60	118.45	215,297
16 Mar 21	118.51000 -1.34	123.62	117.12	122.00	185,507
15 Mar 21	119.85000 -1.83	124.81	119.12	121.68	205,704
12 Mar 21	121.68000 -0.65	123.65	119.11	119.40	357,999
11 Mar 21	122.33000 +13.69	122.66	109.88	109.88	292,835
10 Mar 21	108.64000 +2.27	114.38	106.50	107.86	287,335
09 Mar 21	106.37000 +3.83	109.89	105.26	107.00	300,180
08 Mar 21	102.54000 -2.88	108.04	101.82	106.19	203,091
05 Mar 21	105.42000 -1.28	109.90	97.77	107.20	274,102
04 Mar 21	106.70000 -7.59	115.00	103.70	114.04	325,203
03 Mar 21	114.29000 +2.36	119.99	110.78	112.98	645,073
02 Mar 21	111.93000 -3.52	116.57	111.88	115.99	155,613
01 Mar 21	115.45000 +5.37	115.78	111.05	112.96	170,188
26 Feb 21	110.08000 -1.03	113.05	107.73	111.37	226,435
25 Feb 21	111.11000 -6.00	118.28	110.40	117.89	185,694
24 Feb 21	117.11000 +4.30	120.19	113.46	114.66	231,235
23 Feb 21	112.81000 -12.86	122.06	111.39	122.06	403,321
22 Feb 21	125.67000 -1.63	127.89	123.81	126.40	168,890
19 Feb 21	127.29500 +3.81	127.87	124.43	124.43	339,791
18 Feb 21	123.48000 -6.09	127.97	122.15	127.97	196,754
17 Feb 21	129.57001 -4.80	133.34	128.34	132.14	263,407
16 Feb 21	134.37000 -2.22	138.81	134.20	138.22	186,865
12 Feb 21	136.59000 +1.31	137.24	133.27	133.87	120,064
11 Feb 21	135.28000 -2.14	140.35	130.59	137.62	226,173
10 Feb 21	137.42000 -0.52	142.29	133.61	142.13	216,850
09 Feb 21	137.94000 +5.86	139.22	132.66	133.53	225,697
08 Feb 21	132.08000 +9.41	132.63	123.78	124.94	298,843
05 Feb 21	122.67000 +1.01	123.82	120.72	122.25	155,025
04 Feb 21	121.66000 +0.61	125.18	120.18	122.60	132,264
03 Feb 21	121.05000 +2.50	121.33	117.15	119.00	202,393
02 Feb 21	118.55000 +0.05	121.93	117.07	121.63	231,911
01 Feb 21	118.50000 +3.73	121.20	114.71	120.04	221,809
29 Jan 21	114.77000 -5.05	120.74	114.42	120.11	206,058
28 Jan 21	119.82000 +0.44	124.64	119.28	120.92	211,350
27 Jan 21	119.38000 -6.49	125.92	116.76	119.50	351,609
26 Jan 21	125.87000 -8.33	134.95	125.20	131.02	315,746
25 Jan 21	134.20000 +0.95	143.71	133.37	138.13	354,969
22 Jan 21	133.25000 +4.41	133.81	123.70	127.51	319,077
21 Jan 21	128.84000 -2.64	133.03	127.17	131.13	370,715
20 Jan 21	131.48000 +0.39	139.73	129.83	139.25	415,730
19 Jan 21	131.09000 +14.45	134.41	120.00	121.47	783,699
15 Jan 21	116.64000 -8.65	125.00	114.50	122.47	614,778
14 Jan 21	125.29000 +29.12	127.74	106.00	107.10	1,049,484
13 Jan 21	96.17000 +0.50	96.80	95.25	96.01	131,462
12 Jan 21	95.67000 +2.53	96.05	93.41	93.48	125,161
11 Jan 21	93.14000 +0.45	93.78	91.67	91.67	143,492
08 Jan 21	92.69000 +1.78	94.04	91.22	91.97	207,916
07 Jan 21	90.91000 +1.44	91.27	88.55	89.87	113,154
06 Jan 21	89.47000 +1.02	91.40	88.15	88.88	240,193
05 Jan 21	88.45000 +2.52	89.35	85.70	85.81	118,399
04 Jan 21	85.93000 -0.97	88.21	85.19	87.20	154,958
31 Dec 20	86.90000 -1.14	88.06	85.54	88.06	147,534
30 Dec 20	88.04000 -0.12	89.82	87.76	88.20	72,430
29 Dec 20	88.16000 -1.20	90.29	87.20	90.07	125,186
28 Dec 20	89.36000 +0.39	90.40	89.04	89.56	123,648
24 Dec 20	88.97000 -0.99	91.77	88.70	90.82	40,926
23 Dec 20	89.96000 +0.57	90.77	89.80	90.13	130,391
22 Dec 20	89.39000 +1.21	91.09	88.37	89.05	150,850
21 Dec 20	88.18000 +2.05	88.89	84.94	85.56	221,209
18 Dec 20	86.13000 +0.68	86.76	84.05	86.57	736,305
17 Dec 20	85.45000 +3.23	85.81	82.41	82.41	185,748
16 Dec 20	82.22000 -1.33	84.70	81.31	83.99	127,148
15 Dec 20	83.55000 +2.30	83.56	80.79	82.07	234,804
14 Dec 20	81.25000 -2.65	84.80	81.13	84.40	313,200
11 Dec 20	83.90000 -2.55	87.21	83.29	85.91	159,176
10 Dec 20	86.45000 -1.99	89.52	86.04	89.52	156,994
09 Dec 20	88.44000 -2.01	99.81	87.32	93.98	363,044
08 Dec 20	90.45000 -0.78	92.28	88.78	90.83	161,499
07 Dec 20	91.23000 +0.76	92.90	90.01	90.99	147,125
04 Dec 20	90.47000 +2.23	90.96	88.00	88.24	80,519
03 Dec 20	88.24000 +0.78	89.20	87.61	87.68	69,242
02 Dec 20	87.46000 +0.13	87.73	86.01	87.24	95,419
01 Dec 20	87.33000 +1.94	87.56	86.07	86.19	94,265
30 Nov 20	85.39000 -1.27	87.07	84.89	86.02	163,390
27 Nov 20	86.66000 +0.95	87.05	85.47	85.47	54,765
25 Nov 20	85.71000 -3.20	88.73	85.27	87.79	172,111
24 Nov 20	88.91000 +3.07	89.34	86.24	86.59	127,259
23 Nov 20	85.84000 +2.54	86.71	83.70	84.18	123,483
20 Nov 20	83.30000 -0.01	84.00	81.78	83.06	113,847
19 Nov 20	83.31000 +0.50	83.68	81.68	83.18	78,381
18 Nov 20	82.81000 -1.36	85.03	82.80	84.61	180,590
17 Nov 20	84.17000 +0.59	84.52	81.52	83.46	158,008
16 Nov 20	83.58000 +2.36	83.66	81.40	82.07	122,992
13 Nov 20	81.22000 +1.50	81.34	79.55	80.36	117,906
12 Nov 20	79.72000 -1.62	81.35	79.28	81.35	111,578
11 Nov 20	81.34000 +1.36	81.35	78.87	79.98	136,736
10 Nov 20	79.98000 +2.03	80.48	77.81	78.77	150,204
09 Nov 20	77.95000 +1.25	81.60	77.84	80.07	156,448
06 Nov 20	76.70000 -0.92	77.77	76.26	77.62	94,325
05 Nov 20	77.62000 +0.75	77.82	76.68	77.25	114,190
04 Nov 20	76.87000 +0.39	77.52	75.71	75.82	106,139
03 Nov 20	76.48000 +0.47	77.77	75.30	76.85	107,609
02 Nov 20	76.01000 -0.35	77.63	75.13	76.90	116,479
30 Oct 20	76.36000 +0.41	77.04	74.74	75.95	131,122
29 Oct 20	75.95000 +0.92	76.59	74.10	74.94	122,164
28 Oct 20	75.03000 -1.36	75.64	74.50	75.17	165,699
27 Oct 20	76.39000 +0.28	76.70	75.33	76.00	120,840
26 Oct 20	76.11000 -1.40	77.12	74.98	76.48	136,511
23 Oct 20	77.51000 +1.13	77.59	76.05	77.19	110,276
22 Oct 20	76.38000 +0.45	77.00	75.00	76.44	131,804
21 Oct 20	75.93000 +0.42	76.72	74.79	75.84	119,377
20 Oct 20	75.51000 +0.51	76.13	74.87	75.79	148,410
19 Oct 20	75.00000 +0.00	76.13	74.43	75.49	171,269
16 Oct 20	75.00000 +0.97	75.50	74.20	74.20	192,021
15 Oct 20	74.03000 +2.40	74.15	70.71	71.33	203,844
14 Oct 20	71.63000 +0.18	72.91	71.37	71.60	197,646
13 Oct 20	71.45000 -0.12	71.62	69.35	71.62	224,878
12 Oct 20	71.57000 +0.43	72.29	71.10	71.22	158,200
09 Oct 20	71.14000 +1.64	71.78	69.76	70.61	242,899
08 Oct 20	69.50000 +4.26	74.56	68.21	69.99	565,182
07 Oct 20	65.24000 +1.15	65.83	64.62	64.62	161,491
06 Oct 20	64.09000 +0.54	66.02	64.01	64.11	167,206
05 Oct 20	63.55000 +0.58	63.98	62.83	63.70	152,151
02 Oct 20	62.97000 +1.43	63.17	60.08	60.20	179,161
01 Oct 20	61.54000 +1.53	62.04	60.21	60.21	182,696
30 Sep 20	60.01000 -1.90	62.39	59.58	62.10	174,452
29 Sep 20	61.91000 +0.39	62.33	61.19	61.21	106,902
28 Sep 20	61.52000 -0.20	63.31	61.38	62.27	114,872
25 Sep 20	61.72000 +1.39	62.09	59.66	60.13	130,372
24 Sep 20	60.33000 -0.88	61.83	59.13	60.90	273,685
23 Sep 20	61.21000 -1.91	63.69	61.20	63.12	138,178
22 Sep 20	63.12000 +0.88	63.32	61.25	62.42	125,977
21 Sep 20	62.24000 -1.18	63.31	61.55	62.00	147,066
18 Sep 20	63.42000 -0.99	65.00	62.89	65.00	475,232
17 Sep 20	64.41000 -0.78	65.28	63.52	64.03	135,249
16 Sep 20	65.19000 +0.34	66.88	65.01	65.82	189,950
15 Sep 20	64.85000 +0.26	65.69	63.58	65.13	214,526
14 Sep 20	64.59000 +0.64	65.82	64.05	64.48	198,701
11 Sep 20	63.95000 -0.48	68.17	63.71	64.44	340,966
10 Sep 20	64.43000 -4.57	71.41	63.19	69.50	472,837
09 Sep 20	69.00000 +0.02	70.29	68.41	69.50	227,443
08 Sep 20	68.98000 -2.89	70.96	68.96	70.45	193,553
04 Sep 20	71.87000 -3.27	76.75	70.68	75.89	228,822
03 Sep 20	75.14000 -3.26	78.40	74.74	78.23	168,361
02 Sep 20	78.40000 -0.36	79.68	77.53	79.01	94,117
01 Sep 20	78.76000 +2.37	78.87	75.78	76.01	171,947
31 Aug 20	76.39000 -0.48	76.98	76.02	76.60	190,664
28 Aug 20	76.87000 +0.79	77.03	76.13	76.74	91,589
27 Aug 20	76.08000 -0.58	77.36	75.20	77.22	145,003
26 Aug 20	76.66000 -1.46	77.87	75.71	77.87	128,905
25 Aug 20	78.12000 -0.17	78.70	77.02	78.39	94,008
24 Aug 20	78.29000 -0.18	79.47	77.21	79.33	111,312
21 Aug 20	78.47000 -0.92	79.47	77.27	79.25	369,256
20 Aug 20	79.39000 -0.92	80.56	78.50	79.72	115,878
19 Aug 20	80.31000 -0.56	81.65	80.21	81.14	99,187
18 Aug 20	80.87000 -1.11	82.23	80.47	82.12	79,056
17 Aug 20	81.98000 +0.65	82.90	81.07	82.18	101,303
14 Aug 20	81.33000 +0.43	81.68	80.20	80.70	87,068
13 Aug 20	80.90000 -0.46	81.72	80.73	81.61	88,872
12 Aug 20	81.36000 +1.82	82.03	80.15	80.24	112,267
11 Aug 20	79.54000 -0.72	82.83	79.00	81.11	216,016
10 Aug 20	80.26000 -0.79	82.06	79.89	81.05	114,278
07 Aug 20	81.05000 -2.05	84.00	80.26	81.70	159,737
06 Aug 20	83.10000 -2.71	87.00	81.67	85.81	179,679
05 Aug 20	85.81000 +6.66	86.53	79.80	80.00	398,489
04 Aug 20	79.15000 +1.31	79.66	77.11	78.07	197,488
03 Aug 20	77.84000 +1.29	78.30	76.00	77.06	166,410
31 Jul 20	76.55000 -0.60	77.04	75.02	76.96	137,257
30 Jul 20	77.15000 -0.54	78.27	76.51	76.80	73,545
29 Jul 20	77.69000 +1.00	78.56	77.10	77.10	130,553
28 Jul 20	76.69000 -0.81	78.22	76.54	77.41	91,447
27 Jul 20	77.50000 +2.21	77.68	75.09	75.09	134,397
24 Jul 20	75.29000 -2.32	77.22	74.65	77.22	220,015
23 Jul 20	77.61000 +1.28	79.98	76.32	76.68	301,532
22 Jul 20	76.33000 -1.98	78.97	76.07	77.85	262,355
21 Jul 20	78.31000 +0.22	79.55	78.03	78.40	136,972
20 Jul 20	78.09000 +0.09	79.35	76.71	78.00	145,991
17 Jul 20	78.00000 +0.73	79.08	77.27	77.34	155,800
16 Jul 20	77.27000 -0.39	77.58	76.61	77.14	101,000
15 Jul 20	77.66000 +2.05	78.45	76.87	77.49	177,000
14 Jul 20	75.61000 +1.20	75.80	74.06	74.06	109,300
13 Jul 20	74.41000 -2.01	77.86	74.37	77.01	192,500
10 Jul 20	76.42000 +0.49	76.78	75.50	76.47	131,800
09 Jul 20	75.93000 -1.58	78.47	75.38	77.98	183,800
08 Jul 20	77.51000 -0.23	79.04	76.82	77.90	144,300
07 Jul 20	77.74000 -0.02	79.41	77.37	77.37	213,100
06 Jul 20	77.76000 +0.05	79.80	77.12	78.85	153,200
02 Jul 20	77.71000 +1.61	78.53	76.70	77.00	166,900
01 Jul 20	76.10000 -3.53	80.04	75.78	79.49	269,300
30 Jun 20	79.63000 +1.31	80.77	77.33	78.30	413,900
29 Jun 20	78.32000 +1.30	80.11	77.00	77.55	279,300
26 Jun 20	77.02000 -1.83	79.41	75.81	78.20	471,071
25 Jun 20	78.84500 +7.04	78.85	73.09	73.50	597,657
24 Jun 20	71.80000 -0.11	75.90	69.12	75.24	571,569
23 Jun 20	71.91000 +2.32	72.33	70.17	71.01	395,832
22 Jun 20	69.59000 +2.00	69.91	67.59	67.81	352,905
19 Jun 20	67.59000 -2.14	71.17	67.56	70.90	589,669
18 Jun 20	69.73000 +0.31	70.75	67.98	69.36	136,024
17 Jun 20	69.42000 -1.82	71.60	69.35	71.19	138,251
16 Jun 20	71.24000 +2.52	72.81	70.00	71.40	187,009
15 Jun 20	68.72000 -0.85	69.77	67.78	68.15	322,790
12 Jun 20	69.57000 +2.04	71.44	67.79	70.00	246,806
11 Jun 20	67.53000 -5.74	70.83	67.21	70.83	300,554
10 Jun 20	73.27000 -0.20	74.68	71.38	73.70	228,206
09 Jun 20	73.47000 -2.05	74.51	72.72	74.51	263,432
08 Jun 20	75.52000 -0.89	79.54	75.03	77.91	290,195
05 Jun 20	76.41000 +0.65	79.45	75.85	77.94	233,061
04 Jun 20	75.76000 +2.12	76.35	72.26	73.43	209,494
03 Jun 20	73.64000 +2.06	74.23	72.01	72.82	182,917
02 Jun 20	71.58000 +2.38	72.36	69.25	69.67	213,396
01 Jun 20	69.20000 -1.63	71.74	69.20	70.96	234,917
29 May 20	70.83000 +2.90	71.07	66.50	67.61	275,693
28 May 20	67.93000 -2.23	71.05	67.50	71.00	220,312
27 May 20	70.16000 +2.97	70.47	66.00	68.21	295,065
26 May 20	67.19000 +1.84	68.83	66.86	67.00	156,399
22 May 20	65.35000 +1.02	65.35	63.82	64.85	108,697
21 May 20	64.33000 -0.39	65.29	64.19	64.62	115,873
20 May 20	64.72000 +2.58	65.58	63.17	63.17	152,148
19 May 20	62.14000 -3.42	66.31	62.08	65.23	173,800
18 May 20	65.56000 +3.68	66.59	62.91	62.91	299,166
15 May 20	61.88000 +1.75	63.10	60.01	60.35	244,927
14 May 20	60.13000 +0.14	60.41	57.61	59.35	202,121
13 May 20	59.99000 -1.62	62.21	59.28	61.34	267,456
12 May 20	61.61000 -0.59	63.74	61.54	62.67	230,521
11 May 20	62.20000 +0.93	62.95	60.49	61.00	152,866
08 May 20	61.27000 +1.21	62.19	60.51	61.16	122,071
07 May 20	60.06000 +0.44	61.54	59.89	61.15	166,880
06 May 20	59.62000 -0.97	61.80	59.62	61.00	106,812
05 May 20	60.59000 +1.05	61.97	60.00	60.82	132,899
04 May 20	59.54000 +0.32	59.62	57.62	58.48	186,627
01 May 20	59.22000 -1.04	59.44	57.49	58.75	219,597
30 Apr 20	60.26000 -1.06	60.67	58.61	60.23	226,952
29 Apr 20	61.32000 +2.45	61.87	59.10	60.48	284,203
28 Apr 20	58.87000 +1.65	59.28	57.11	58.24	195,685
27 Apr 20	57.22000 +1.55	57.90	55.82	56.00	130,801
24 Apr 20	55.67000 -0.74	57.03	55.05	57.03	80,761
23 Apr 20	56.41000 +0.24	57.63	56.28	56.83	90,402
22 Apr 20	56.17000 +1.50	56.92	54.26	54.35	114,046
21 Apr 20	54.67000 -1.36	55.53	53.78	54.74	140,569
20 Apr 20	56.03000 -2.53	58.55	55.79	57.28	156,220
17 Apr 20	58.56000 +5.03	58.77	55.11	55.26	298,283
16 Apr 20	53.53000 -4.89	58.88	53.15	58.14	365,954
15 Apr 20	58.42000 -1.81	59.93	57.44	59.93	197,845
14 Apr 20	60.23000 +2.61	60.76	57.65	58.50	198,390
13 Apr 20	57.62000 -1.38	58.28	56.52	57.24	153,110
09 Apr 20	59.00000 +3.94	59.37	56.51	56.62	138,899
08 Apr 20	55.06000 +0.28	55.75	53.70	55.58	331,514
07 Apr 20	54.78000 -2.42	59.80	54.57	59.43	187,606
06 Apr 20	57.20000 +3.48	58.69	54.54	54.54	216,332
03 Apr 20	53.72000 -0.07	55.69	52.58	53.45	297,654
02 Apr 20	53.79000 -0.64	56.77	52.99	53.55	192,410
01 Apr 20	54.43000 -6.53	58.96	53.80	57.97	215,559
31 Mar 20	60.96000 +0.82	61.55	58.84	59.53	300,202
30 Mar 20	60.14000 +4.85	60.50	52.96	55.61	460,072
27 Mar 20	55.29000 -2.75	57.95	53.58	56.07	306,277
26 Mar 20	58.04000 +5.97	58.50	52.17	52.75	286,181
25 Mar 20	52.07000 -2.07	55.34	51.26	54.01	544,013
24 Mar 20	54.14000 +2.24	56.00	52.03	54.84	369,094
23 Mar 20	51.90000 -1.55	55.39	50.78	53.45	465,405
20 Mar 20	53.45000 -3.94	59.13	53.28	57.69	376,015
19 Mar 20	57.39000 +4.39	58.80	50.00	52.45	425,235
18 Mar 20	53.00000 -1.66	54.41	46.79	51.74	369,336
17 Mar 20	54.66000 +3.65	55.70	50.84	51.81	451,822
16 Mar 20	51.01000 +0.60	52.19	45.00	45.36	448,808
13 Mar 20	50.41000 +3.69	50.54	46.01	48.80	316,426
12 Mar 20	46.71500 -8.01	52.08	46.10	50.42	494,410
11 Mar 20	54.73000 -1.68	55.75	53.49	54.84	180,448
10 Mar 20	56.41000 +0.40	58.86	54.40	58.14	252,149
09 Mar 20	56.01000 -5.14	57.81	55.00	55.16	347,874
06 Mar 20	61.15000 +0.97	61.28	58.45	58.60	354,509
05 Mar 20	60.18000 +1.47	60.43	57.51	57.51	283,278
04 Mar 20	58.71000 +5.12	58.88	50.60	50.72	469,338
03 Mar 20	53.59000 -0.73	55.97	53.32	54.54	349,963
02 Mar 20	54.32000 +2.93	54.47	50.30	51.83	279,599
28 Feb 20	51.39000 -2.67	54.93	50.52	52.27	464,158
27 Feb 20	54.06000 -1.48	56.30	52.53	54.41	380,639
26 Feb 20	55.54000 -3.88	60.60	55.33	59.67	369,070
25 Feb 20	59.42000 -4.25	63.90	59.31	63.84	303,320
24 Feb 20	63.67000 -0.36	64.15	61.62	61.92	219,741
21 Feb 20	64.03000 +1.00	64.17	62.30	62.85	193,807
20 Feb 20	63.03000 +0.40	63.21	62.01	62.55	163,844
19 Feb 20	62.63000 +0.23	64.17	62.57	62.57	213,809
18 Feb 20	62.40000 -1.42	64.19	61.28	63.82	425,270
14 Feb 20	63.82000 -6.15	65.56	62.50	65.10	707,698
13 Feb 20	69.97000 +0.51	70.38	69.56	69.58	147,797
12 Feb 20	69.46000 +0.15	70.04	68.27	69.65	115,022
11 Feb 20	69.31000 +1.12	69.71	68.38	68.96	104,384
10 Feb 20	68.19000 +0.39	68.65	67.75	67.75	78,370
07 Feb 20	67.80000 -1.67	69.88	67.60	69.57	89,911
06 Feb 20	69.47000 -2.69	72.70	69.47	72.17	184,468
05 Feb 20	72.16000 +1.81	72.66	70.70	71.06	207,984
04 Feb 20	70.35000 +2.29	70.42	68.63	69.12	167,686
03 Feb 20	68.06000 +1.45	68.25	66.40	66.46	220,087
31 Jan 20	66.61000 -0.31	66.87	66.00	66.56	171,796
30 Jan 20	66.92000 -0.01	67.02	65.94	66.22	146,986
29 Jan 20	66.93000 -0.47	67.77	66.11	67.71	136,925
28 Jan 20	67.40000 +0.02	68.25	66.90	67.53	92,195
27 Jan 20	67.38000 -0.55	67.88	66.25	66.79	375,622
24 Jan 20	67.93000 -0.07	68.56	67.09	68.34	125,450
23 Jan 20	68.00500 -0.55	68.63	67.62	68.30	143,821
22 Jan 20	68.55000 -0.97	69.73	68.33	69.70	112,636
21 Jan 20	69.52000 -1.32	71.11	68.57	70.32	207,594
17 Jan 20	70.84000 -0.67	72.00	70.80	71.95	118,109
16 Jan 20	71.51000 +1.01	71.74	70.50	70.50	145,401
15 Jan 20	70.50000 -1.25	72.70	70.16	71.68	258,356
14 Jan 20	71.75000 +0.87	72.54	70.20	70.88	197,009
13 Jan 20	70.88000 +1.25	71.24	69.86	69.91	282,147
10 Jan 20	69.63000 -0.08	70.38	68.95	69.90	187,854
09 Jan 20	69.71000 +1.15	70.90	68.61	69.10	271,750
08 Jan 20	68.56000 +0.17	69.50	68.17	68.89	402,499
07 Jan 20	68.39000 +1.66	68.65	66.19	66.73	211,117
06 Jan 20	66.73000 -0.58	71.60	66.40	71.52	497,947
03 Jan 20	67.31000 +4.34	67.48	63.07	63.14	328,606
02 Jan 20	62.97000 +1.23	62.99	61.95	62.15	124,108
31 Dec 19	61.74000 -1.04	63.19	61.72	62.35	200,194
30 Dec 19	62.78000 +0.73	63.12	61.52	62.04	192,544
27 Dec 19	62.05000 -1.40	63.75	61.93	63.75	120,602
26 Dec 19	63.45000 -0.83	64.27	63.04	64.27	107,317
24 Dec 19	64.28000 -0.07	64.75	63.86	64.22	53,321
23 Dec 19	64.35000 +0.95	64.50	63.22	63.50	185,820
20 Dec 19	63.40000 -0.63	64.69	63.23	64.11	556,848
19 Dec 19	64.03000 +1.12	64.18	62.95	62.95	120,095
18 Dec 19	62.91000 -0.46	63.45	62.59	63.32	144,470
17 Dec 19	63.37000 +0.70	63.53	62.13	62.61	178,163
16 Dec 19	62.67000 +0.86	63.55	61.51	61.51	197,492
13 Dec 19	61.81000 -1.11	63.45	61.65	62.80	125,666
12 Dec 19	62.92000 +0.94	63.23	61.66	62.08	207,392
11 Dec 19	61.98000 +1.35	62.07	60.51	60.74	127,831
10 Dec 19	60.63000 -0.67	61.25	59.95	61.12	132,897
09 Dec 19	61.30000 -1.20	62.89	61.12	62.51	203,332
06 Dec 19	62.50000 +0.91	63.44	61.85	62.35	211,354
05 Dec 19	61.59000 +0.31	61.95	59.95	61.38	257,509
04 Dec 19	61.28000 -3.33	68.35	60.24	66.12	691,214
03 Dec 19	64.61000 +0.86	65.03	62.41	62.45	406,097
02 Dec 19	63.75000 +2.41	66.33	62.99	65.00	317,882
29 Nov 19	61.34000 -0.55	61.80	60.75	61.80	91,042
27 Nov 19	61.89000 +0.17	63.05	61.22	62.02	201,515
26 Nov 19	61.72000 +1.28	63.40	60.18	60.64	252,759
25 Nov 19	60.44000 +2.04	60.83	58.55	58.73	142,176
22 Nov 19	58.40000 -0.77	59.76	58.18	59.44	115,122
21 Nov 19	59.17000 -0.95	60.39	58.03	60.27	153,326
20 Nov 19	60.12000 -0.72	61.27	59.88	60.73	212,231
19 Nov 19	60.84000 -0.92	62.00	60.77	62.00	85,602
18 Nov 19	61.76000 -0.92	62.67	61.60	62.58	102,267
15 Nov 19	62.68000 +0.58	63.27	62.11	62.52	96,965
14 Nov 19	62.10000 +0.60	62.62	61.39	61.39	94,336
13 Nov 19	61.50000 +0.63	61.54	60.22	60.49	122,096
12 Nov 19	60.87000 -1.17	62.41	60.52	61.79	198,695
11 Nov 19	62.04000 +0.26	62.15	60.76	61.43	105,782
08 Nov 19	61.78000 +1.38	62.26	60.26	60.51	133,530
07 Nov 19	60.40000 +0.46	61.00	59.92	60.54	131,026
06 Nov 19	59.94000 +0.34	60.00	58.88	59.71	140,402
05 Nov 19	59.60000 +0.65	59.86	58.63	59.10	158,801
04 Nov 19	58.94500 -1.47	61.55	58.90	61.10	130,096
01 Nov 19	60.41500 +2.44	60.92	58.25	58.25	146,621
31 Oct 19	57.98000 -1.54	59.38	57.51	59.23	105,865
30 Oct 19	59.52000 +0.67	59.59	58.07	58.69	134,908
29 Oct 19	58.85000 -1.16	60.43	58.04	60.21	188,783
28 Oct 19	60.01000 +3.22	60.20	57.26	57.26	233,530
25 Oct 19	56.79000 -1.97	58.91	56.48	58.59	143,500
24 Oct 19	58.76000 +1.09	59.05	57.64	57.75	90,943
23 Oct 19	57.67000 +0.39	57.88	56.45	57.16	164,765
22 Oct 19	57.28000 -0.69	58.78	57.20	57.93	130,598
21 Oct 19	57.97000 +0.13	59.21	57.91	58.17	149,532
18 Oct 19	57.84000 -0.78	58.54	56.97	58.23	158,601
17 Oct 19	58.62000 -0.54	60.66	58.47	59.66	256,196
16 Oct 19	59.16000 +2.10	62.33	58.69	58.85	385,796
15 Oct 19	57.06000 -0.10	57.66	56.77	57.13	97,226
14 Oct 19	57.16000 +0.78	57.24	55.59	56.06	127,849
11 Oct 19	56.38000 +1.47	57.31	55.65	55.71	159,340
10 Oct 19	54.91000 +0.31	55.28	54.32	54.85	99,888
09 Oct 19	54.60000 +0.07	54.89	54.07	54.85	88,997
08 Oct 19	54.53000 +0.15	55.26	53.38	53.95	125,683
07 Oct 19	54.38000 -0.04	54.86	53.31	54.12	113,556
04 Oct 19	54.42000 +1.16	54.51	52.81	53.35	121,800
03 Oct 19	53.26000 +0.61	53.33	51.91	52.31	153,471
02 Oct 19	52.65000 +0.65	52.72	51.35	51.35	216,380
01 Oct 19	52.00000 -1.56	54.42	51.46	54.04	251,896
30 Sep 19	53.56000 +0.28	53.85	52.66	53.11	178,002
27 Sep 19	53.28000 +0.72	53.86	52.28	52.85	330,885
26 Sep 19	52.56000 -2.95	55.51	52.53	55.38	351,733
25 Sep 19	55.51000 -3.95	59.84	54.97	59.03	338,711
24 Sep 19	59.46000 -1.86	61.78	59.23	61.24	169,369
23 Sep 19	61.32000 +0.05	61.96	60.46	61.25	127,469
20 Sep 19	61.27000 +0.12	62.07	60.32	61.22	662,692
19 Sep 19	61.15000 -1.01	62.30	61.10	62.26	213,620
18 Sep 19	62.16000 -0.12	62.51	60.82	62.04	179,903
17 Sep 19	62.28000 -1.31	63.73	61.65	63.36	299,159
16 Sep 19	63.59000 +2.71	63.96	61.00	63.01	372,168
13 Sep 19	60.88000 -0.75	62.61	60.20	61.74	199,349
12 Sep 19	61.63000 +1.46	62.29	58.99	60.44	219,780
11 Sep 19	60.17000 +0.52	60.29	58.27	59.75	202,006
10 Sep 19	59.65000 +2.53	60.09	56.44	56.87	239,533
09 Sep 19	57.12000 +0.18	58.40	56.10	58.16	252,390
06 Sep 19	56.94000 +1.61	57.24	54.99	55.68	295,136
05 Sep 19	55.33000 +2.57	58.55	54.10	57.28	631,757
04 Sep 19	52.76000 +1.25	53.64	51.84	52.02	326,610
03 Sep 19	51.51000 -0.02	52.40	50.39	51.03	344,229
30 Aug 19	51.53000 +0.01	52.24	51.33	51.68	219,776
29 Aug 19	51.52000 +0.02	53.24	51.39	52.05	134,310
28 Aug 19	51.50000 +1.96	52.46	49.55	49.57	144,671
27 Aug 19	49.54000 -0.20	50.17	48.83	50.05	193,809
26 Aug 19	49.74000 -1.04	50.98	48.61	50.35	201,743
23 Aug 19	50.78000 -2.00	52.90	50.59	52.50	158,938
22 Aug 19	52.78000 -0.27	53.37	51.95	53.37	117,556
21 Aug 19	53.05000 +1.11	53.56	52.00	52.63	136,974
20 Aug 19	51.94000 -0.53	52.80	51.72	52.17	125,164
19 Aug 19	52.47000 -0.05	53.69	52.17	53.17	140,531
16 Aug 19	52.52000 +1.22	53.31	51.77	51.77	119,280
15 Aug 19	51.30000 +0.67	51.63	49.95	50.49	114,598
14 Aug 19	50.63000 -1.11	51.23	49.69	50.90	139,146
13 Aug 19	51.74000 +0.75	51.99	50.88	50.91	93,036
12 Aug 19	50.99000 -1.45	52.44	50.86	52.11	109,022
09 Aug 19	52.44000 -0.86	53.43	51.85	53.15	138,045
08 Aug 19	53.30000 +2.36	54.16	51.14	51.14	216,503
07 Aug 19	50.94000 -0.40	51.65	50.18	50.60	160,393
06 Aug 19	51.34000 +0.37	51.92	50.31	51.36	169,190
05 Aug 19	50.97000 -1.57	51.71	50.15	51.46	179,936
02 Aug 19	52.54000 -0.37	53.08	51.59	52.67	155,886
01 Aug 19	52.91000 -1.94	55.33	52.72	54.85	147,335
31 Jul 19	54.85000 -1.16	56.99	54.81	56.23	156,353
30 Jul 19	56.01000 +1.38	56.03	54.04	54.20	146,201
29 Jul 19	54.63000 +0.41	54.93	53.62	54.18	132,703
26 Jul 19	54.22000 -0.05	54.63	53.35	54.31	124,366
25 Jul 19	54.27000 -0.78	55.53	54.18	55.42	136,544
24 Jul 19	55.05000 +1.20	55.63	53.00	53.32	172,013
23 Jul 19	53.85000 -0.11	54.67	53.53	54.07	143,655
22 Jul 19	53.96000 -0.31	54.80	53.25	54.36	137,378
19 Jul 19	54.27000 +0.32	55.18	53.97	53.97	196,266
18 Jul 19	53.95000 -0.42	54.46	53.10	53.91	190,640
17 Jul 19	54.37000 -1.08	55.35	53.84	55.35	188,570
16 Jul 19	55.45000 +0.06	56.37	55.32	55.44	146,043
15 Jul 19	55.39000 -0.46	55.96	54.97	55.90	148,956
12 Jul 19	55.85000 +0.48	56.04	55.00	55.11	174,622
11 Jul 19	55.37000 +0.32	55.70	54.20	55.01	190,827
10 Jul 19	55.05000 -1.73	57.46	54.93	56.85	202,076
09 Jul 19	56.78000 -0.91	57.66	56.75	57.22	164,413
08 Jul 19	57.69000 +1.38	58.24	56.30	56.45	320,445
05 Jul 19	56.31000 +0.58	56.37	54.88	55.70	126,977
03 Jul 19	55.73000 +0.40	56.85	55.16	55.69	131,783
02 Jul 19	55.33000 +0.21	55.99	53.90	55.00	284,722
01 Jul 19	55.12000 -1.65	57.59	55.04	57.21	298,259
28 Jun 19	56.77000 +1.29	57.09	54.71	55.62	427,363
27 Jun 19	55.48000 -0.41	56.31	54.61	55.97	591,211
26 Jun 19	55.89000 -5.42	60.75	55.15	57.00	1,370,646
25 Jun 19	61.31000 -0.51	62.70	61.09	61.96	455,171
24 Jun 19	61.82000 -2.17	63.90	61.50	63.87	384,218
21 Jun 19	63.99000 -1.25	64.87	62.56	64.87	690,477
20 Jun 19	65.24000 +3.34	65.42	62.11	62.84	244,092
19 Jun 19	61.90000 +0.45	62.09	61.09	61.17	198,220
18 Jun 19	61.45000 -0.04	62.64	60.95	62.33	165,330
17 Jun 19	61.49000 -1.06	62.89	61.16	62.47	199,219
14 Jun 19	62.55000 -1.07	63.63	62.42	63.30	151,916
13 Jun 19	63.62000 +1.19	63.66	62.24	62.56	210,639
12 Jun 19	62.43000 -0.55	62.86	61.38	62.81	239,834
11 Jun 19	62.98000 -0.45	64.85	61.72	64.08	184,814
10 Jun 19	63.43000 -0.59	64.93	63.23	64.50	144,877
07 Jun 19	64.02000 -0.30	64.97	63.86	64.32	124,221
06 Jun 19	64.32000 -1.18	65.81	63.53	65.81	143,686
05 Jun 19	65.50000 +1.34	66.43	63.88	64.31	130,237
04 Jun 19	64.16000 -1.62	67.67	63.17	65.90	201,630
03 Jun 19	65.78000 +1.03	66.41	64.17	64.77	162,992
31 May 19	64.75000 -1.69	65.72	64.52	65.44	117,582
30 May 19	66.44000 -0.41	67.85	66.08	66.86	119,694
29 May 19	66.85000 -0.35	67.43	66.15	66.64	107,001
28 May 19	67.20000 +1.00	67.87	66.28	66.28	118,378
24 May 19	66.20000 +0.54	66.99	65.30	66.22	78,952
23 May 19	65.66000 -2.90	68.50	65.18	67.96	169,000
22 May 19	68.56000 -1.24	69.52	68.25	69.52	119,309
21 May 19	69.80000 +1.58	69.93	68.45	68.76	138,999
20 May 19	68.22000 +1.46	68.44	66.35	67.06	118,073
17 May 19	66.76000 -3.33	70.05	66.62	69.47	155,711
16 May 19	70.09000 +2.15	70.19	67.10	67.68	209,717
15 May 19	67.94000 -1.67	69.04	67.37	68.64	197,464
14 May 19	69.61000 +6.14	70.85	65.72	67.40	435,081
13 May 19	63.47000 -2.37	64.62	62.50	64.37	218,667
10 May 19	65.84000 +0.25	66.25	64.22	65.57	121,967
09 May 19	65.59000 -0.16	65.92	64.60	65.29	170,753
08 May 19	65.75000 +0.47	66.55	65.00	65.56	153,468
07 May 19	65.28000 -2.80	67.69	64.74	67.34	248,342
06 May 19	68.08000 -0.88	68.95	67.46	67.63	159,233
03 May 19	68.96000 +1.52	69.26	67.52	67.97	204,890
02 May 19	67.44000 -0.85	68.19	66.09	68.01	135,646
01 May 19	68.29000 -0.27	69.58	68.11	68.82	217,898
30 Apr 19	68.56000 -2.29	71.01	68.19	70.85	255,075
29 Apr 19	70.85000 +1.32	71.24	69.08	69.53	187,587
26 Apr 19	69.53000 +0.69	69.68	68.24	68.87	148,077
25 Apr 19	68.84000 +0.82	69.11	66.52	67.68	251,954
24 Apr 19	68.02000 -0.63	69.35	67.69	68.80	228,543
23 Apr 19	68.65000 +1.68	69.31	66.94	67.30	219,440
22 Apr 19	66.97000 -0.17	67.10	65.94	67.00	179,320
18 Apr 19	67.14000 +1.96	67.55	64.59	65.23	246,239
17 Apr 19	65.18000 -1.57	67.05	64.05	67.05	217,186
16 Apr 19	66.75000 +0.12	67.62	66.03	67.00	155,864
15 Apr 19	66.63000 -1.19	68.78	66.17	67.93	171,960
12 Apr 19	67.82000 -0.12	68.76	67.03	68.76	150,862
11 Apr 19	67.94000 +1.63	68.60	65.93	66.03	196,654
10 Apr 19	66.31000 +0.32	66.74	65.38	66.23	344,157
09 Apr 19	65.99000 -1.94	67.80	65.88	67.80	220,395
08 Apr 19	67.93000 -0.67	68.37	67.08	68.37	157,680
05 Apr 19	68.60000 +0.45	68.86	68.00	68.11	191,289
04 Apr 19	68.15000 -0.18	69.45	67.75	68.15	189,008
03 Apr 19	68.33000 -0.74	70.64	68.02	69.78	283,593
02 Apr 19	69.07000 -0.60	70.81	68.83	69.69	268,236
01 Apr 19	69.67000 +1.26	70.44	68.72	68.72	164,843
29 Mar 19	68.41000 -0.05	69.67	67.94	68.94	182,805
28 Mar 19	68.46000 +1.57	68.99	66.51	67.15	157,566
27 Mar 19	66.89000 -0.61	68.16	65.67	67.36	259,053
26 Mar 19	67.50000 -1.72	70.97	67.19	70.12	323,679
25 Mar 19	69.22000 +1.53	70.15	67.69	67.69	294,996
22 Mar 19	67.69000 -2.74	70.19	67.26	70.12	222,095
21 Mar 19	70.43000 +0.89	71.29	69.53	69.53	305,156
20 Mar 19	69.54000 -1.38	70.85	68.77	70.84	330,063
19 Mar 19	70.92000 -0.78	72.35	70.70	71.88	295,848
18 Mar 19	71.70000 +0.66	72.70	70.51	71.35	464,365
15 Mar 19	71.04000 -4.11	75.18	70.90	75.00	1,073,551
14 Mar 19	75.15000 -3.74	79.50	75.12	78.74	432,295
13 Mar 19	78.89000 -1.73	82.26	78.60	81.26	365,731
12 Mar 19	80.62000 +2.24	80.79	77.39	78.29	338,769
11 Mar 19	78.38000 -0.31	78.72	75.73	78.72	406,175
08 Mar 19	78.69000 -0.12	79.04	76.52	78.02	244,584
07 Mar 19	78.81000 -5.14	83.60	77.04	83.60	610,141
06 Mar 19	83.95000 +7.21	95.38	83.77	86.77	2,450,609
05 Mar 19	76.74000 -0.23	78.45	76.34	77.26	530,174
04 Mar 19	76.97000 -2.47	80.55	76.35	79.69	259,922
01 Mar 19	79.44000 -0.23	80.16	78.06	80.16	181,842
28 Feb 19	79.67000 -0.76	81.12	79.21	80.18	191,317
27 Feb 19	80.43000 +2.37	80.87	77.50	78.07	221,372
26 Feb 19	78.06000 -3.34	81.38	77.86	81.38	233,712
25 Feb 19	81.40000 -1.06	83.50	80.92	82.79	232,404
22 Feb 19	82.46000 +0.63	82.63	81.22	82.43	186,531
21 Feb 19	81.83000 -0.90	82.95	80.80	82.72	144,416
20 Feb 19	82.73000 +1.37	82.92	81.19	81.47	154,991
19 Feb 19	81.36000 -0.64	82.88	81.29	82.31	146,097
15 Feb 19	82.00000 +1.64	82.05	80.15	80.71	190,464
14 Feb 19	80.36000 +1.61	81.27	77.99	78.58	198,859
13 Feb 19	78.75000 -0.49	79.90	78.00	79.33	129,413
12 Feb 19	79.24000 +2.16	79.25	77.13	77.92	172,017
11 Feb 19	77.08000 +1.21	77.12	75.46	76.23	165,427
08 Feb 19	75.87000 +0.77	76.04	73.74	74.69	163,535
07 Feb 19	75.10000 -3.12	79.01	74.15	77.71	172,033
06 Feb 19	78.22000 +0.85	78.49	76.01	77.29	187,499
05 Feb 19	77.37000 +0.90	78.00	76.45	76.78	113,002
04 Feb 19	76.47000 +1.71	76.53	73.72	74.84	172,868
01 Feb 19	74.76000 -2.90	77.92	74.28	77.70	290,852
31 Jan 19	77.66000 +3.00	78.20	73.99	74.67	280,599
30 Jan 19	74.66000 -1.59	78.41	73.67	77.31	268,107
29 Jan 19	76.25000 +0.09	78.16	75.69	76.27	226,428
28 Jan 19	76.16000 -2.54	78.39	75.82	78.00	182,146
25 Jan 19	78.70000 +2.51	78.78	76.27	76.58	230,948
24 Jan 19	76.19000 +2.59	77.04	74.60	74.92	287,255
23 Jan 19	73.60000 +0.48	74.99	72.21	73.71	134,341
22 Jan 19	73.12000 -3.63	76.29	72.76	76.29	154,902
18 Jan 19	76.75000 +1.77	77.49	75.50	75.53	133,713
17 Jan 19	74.98000 +1.88	75.38	72.78	72.78	186,488
16 Jan 19	73.10000 -0.70	74.74	72.61	74.02	138,567
15 Jan 19	73.80000 +0.19	74.42	72.94	73.87	230,095
14 Jan 19	73.61000 -0.14	74.39	72.48	72.96	152,043
11 Jan 19	73.75000 +0.15	73.97	71.15	73.18	206,203
10 Jan 19	73.60000 -1.21	74.56	72.04	74.56	206,179
09 Jan 19	74.81000 +1.86	75.21	72.75	73.35	287,487
08 Jan 19	72.95000 +3.36	73.27	70.19	70.35	223,953
07 Jan 19	69.59000 +1.22	69.90	67.20	68.10	200,663
04 Jan 19	68.37000 +1.40	69.38	67.17	68.04	358,573
03 Jan 19	66.97000 -1.53	68.50	66.78	68.16	230,659
02 Jan 19	68.50000 +0.55	69.08	66.01	67.44	233,058
31 Dec 18	67.95000 +0.38	69.26	67.31	68.32	213,730
28 Dec 18	67.57000 -1.43	69.92	66.87	69.67	168,336
27 Dec 18	69.00000 +2.56	69.08	64.61	64.61	332,859
26 Dec 18	66.44000 +1.58	66.72	63.01	65.08	246,670
24 Dec 18	64.86000 +0.04	66.13	63.49	64.00	200,075
21 Dec 18	64.82000 -2.55	67.85	64.54	67.56	823,405
20 Dec 18	67.37000 -2.76	70.96	65.72	70.10	422,066
19 Dec 18	70.13000 -2.10	72.37	69.09	72.25	496,666
18 Dec 18	72.23000 +2.37	73.48	70.49	70.49	326,726
17 Dec 18	69.86000 -5.55	75.17	69.42	74.75	405,137
14 Dec 18	75.41000 +1.99	75.90	72.75	72.91	251,123
13 Dec 18	73.42000 -0.37	74.88	72.82	74.46	209,168
12 Dec 18	73.79000 +1.22	75.81	73.00	73.50	431,678
11 Dec 18	72.57000 +0.57	73.87	71.35	73.16	222,129
10 Dec 18	72.00000 +2.19	72.81	68.00	69.88	239,937
07 Dec 18	69.81000 -2.04	73.90	69.80	71.60	263,633
06 Dec 18	71.85000 +0.77	71.91	68.22	69.94	525,917
04 Dec 18	71.08000 -2.23	73.94	70.59	73.32	390,652
03 Dec 18	73.31000 -3.29	78.53	72.91	78.42	725,230
30 Nov 18	76.60000 -15.08	89.77	75.27	89.77	1,399,221
29 Nov 18	91.68000 -0.20	94.49	90.28	91.71	281,833
28 Nov 18	91.88000 +3.22	91.88	88.53	89.50	247,948
27 Nov 18	88.66000 -0.65	89.86	87.50	88.45	238,210
26 Nov 18	89.31000 -1.06	92.46	87.96	91.61	388,648
23 Nov 18	90.37000 +0.42	91.16	87.00	89.04	70,295
21 Nov 18	89.95000 +0.97	91.42	88.68	91.25	129,510
20 Nov 18	88.98000 -4.78	91.90	85.74	91.73	327,800
19 Nov 18	93.76000 -6.27	100.33	93.47	100.07	234,494
16 Nov 18	100.03000 +1.88	100.78	97.04	97.90	230,716
15 Nov 18	98.15000 +3.65	98.63	93.01	93.96	139,078
14 Nov 18	94.50000 -1.20	96.55	94.00	95.71	203,532
13 Nov 18	95.70000 -3.40	100.22	95.16	99.53	231,236
12 Nov 18	99.10000 -3.32	102.45	98.66	102.45	181,645
09 Nov 18	102.42000 -0.81	103.27	100.53	102.39	182,998
08 Nov 18	103.23000 -0.02	103.46	101.46	102.99	160,271
07 Nov 18	103.25000 +4.44	103.34	98.78	100.09	350,192
06 Nov 18	98.81000 +3.69	98.92	94.13	94.96	233,331
05 Nov 18	95.12000 +1.24	95.43	93.20	94.04	227,849
02 Nov 18	93.88000 +0.49	96.12	93.33	94.11	276,247
01 Nov 18	93.39000 +3.42	93.92	91.00	91.00	302,014
31 Oct 18	89.97000 +2.20	93.24	88.64	88.64	255,717
30 Oct 18	87.77000 +2.12	88.16	84.35	85.08	298,342
29 Oct 18	85.65000 -4.30	90.25	84.50	89.96	281,105
26 Oct 18	89.95000 +0.99	90.68	87.10	88.80	353,878
25 Oct 18	88.96000 -2.06	92.05	88.72	91.44	289,960
24 Oct 18	91.02000 -2.96	95.31	90.99	93.99	265,480
23 Oct 18	93.98000 +0.70	95.04	90.47	91.85	222,877
22 Oct 18	93.28000 +0.44	93.90	91.86	92.83	154,077
19 Oct 18	92.84000 -0.45	95.83	92.13	93.74	270,289
18 Oct 18	93.29000 -2.22	95.75	91.74	95.33	189,949
17 Oct 18	95.51000 -1.67	97.95	94.09	97.68	184,948
16 Oct 18	97.18000 +3.40	97.41	93.58	94.86	289,484
15 Oct 18	93.78000 +1.09	95.32	91.50	92.68	219,674
12 Oct 18	92.69000 +1.65	94.03	91.24	92.87	343,599
11 Oct 18	91.04000 -3.37	95.18	91.01	93.37	335,350
10 Oct 18	94.41000 -3.97	97.69	92.65	97.34	584,016
09 Oct 18	98.38000 -4.26	103.57	97.36	102.70	418,116
08 Oct 18	102.64000 +0.57	103.84	101.04	101.37	315,693
05 Oct 18	102.07000 -2.22	107.56	100.34	107.56	380,894
04 Oct 18	104.29000 -3.95	108.07	102.68	107.80	528,283
03 Oct 18	108.24000 -0.87	110.12	106.55	109.00	294,643
02 Oct 18	109.11000 -0.58	111.48	107.30	109.35	301,929
01 Oct 18	109.69000 -2.48	113.63	109.03	113.28	356,125
28 Sep 18	112.17000 +1.68	112.95	110.53	110.53	294,718
27 Sep 18	110.49000 +1.64	110.66	108.10	109.44	169,734
26 Sep 18	108.85000 -0.33	111.32	108.52	109.90	333,303
25 Sep 18	109.18000 +2.20	110.79	105.26	106.75	402,277
24 Sep 18	106.98000 -0.18	109.35	106.02	106.82	405,004
21 Sep 18	107.16000 -1.08	111.10	106.37	107.97	1,325,080
20 Sep 18	108.24000 -6.23	114.94	107.52	114.68	801,299
19 Sep 18	114.47000 -5.36	121.00	113.46	119.90	541,469
18 Sep 18	119.83000 +3.01	121.32	117.40	118.00	692,195
17 Sep 18	116.82000 +0.31	117.26	112.27	116.81	749,038
14 Sep 18	116.51000 +5.07	119.95	114.15	114.22	1,175,777
13 Sep 18	111.44000 +3.31	113.06	108.58	108.58	746,851
12 Sep 18	108.13000 +0.79	108.66	106.28	107.87	338,325
11 Sep 18	107.34000 +1.23	109.36	103.60	105.55	510,670
10 Sep 18	106.11000 +5.68	107.24	100.17	100.50	540,998
07 Sep 18	100.43000 +0.46	103.98	99.40	100.33	496,543
06 Sep 18	99.97000 +12.47	103.53	94.00	96.12	1,532,790
05 Sep 18	87.50000 -0.41	88.02	85.22	88.00	583,136
04 Sep 18	87.91000 -0.05	89.49	86.37	88.98	330,831
31 Aug 18	87.96000 +1.97	88.46	85.13	85.60	153,674
30 Aug 18	85.99000 -0.22	87.25	85.64	86.22	155,206
29 Aug 18	86.21000 +0.51	87.06	85.30	85.68	290,340
28 Aug 18	85.70000 -0.04	87.07	85.26	86.08	223,875
27 Aug 18	85.74000 +0.42	86.42	85.10	85.52	144,097
24 Aug 18	85.32000 +0.86	85.56	83.24	84.78	204,508
23 Aug 18	84.46000 -1.09	86.07	84.24	85.90	200,087
22 Aug 18	85.55000 -0.63	87.39	85.00	86.20	176,384
21 Aug 18	86.18000 +1.06	87.53	85.31	85.35	239,791
20 Aug 18	85.12000 +0.65	86.19	84.89	84.94	242,127
17 Aug 18	84.47000 +0.92	84.62	82.27	83.55	198,220
16 Aug 18	83.55000 +2.13	84.69	82.10	82.13	229,431
15 Aug 18	81.42000 -1.05	82.59	81.02	82.38	210,425
14 Aug 18	82.47000 +1.91	82.90	80.82	81.07	211,026
13 Aug 18	80.56000 +0.77	81.00	79.73	79.86	182,067
10 Aug 18	79.79000 +0.78	80.03	77.93	78.63	215,229
09 Aug 18	79.01000 +1.28	79.37	77.94	77.94	168,230
08 Aug 18	77.73000 +0.94	78.84	76.21	76.82	168,565
07 Aug 18	76.79000 +0.73	76.90	75.79	76.20	168,959
06 Aug 18	76.06000 +1.04	76.29	74.98	75.20	225,866
03 Aug 18	75.02000 -0.80	76.59	74.90	75.67	185,027
02 Aug 18	75.82000 +0.99	75.93	74.17	74.59	160,379
01 Aug 18	74.83000 +1.22	75.03	73.30	73.82	251,547
31 Jul 18	73.61000 +0.95	74.98	73.00	73.05	235,392
30 Jul 18	72.66000 +0.57	73.68	71.21	72.37	329,081
27 Jul 18	72.09000 -3.11	76.32	71.72	75.19	406,449
26 Jul 18	75.20000 +1.56	75.85	73.00	73.50	311,843
25 Jul 18	73.64000 +0.30	74.00	71.87	73.57	351,418
24 Jul 18	73.34000 -1.24	76.09	72.81	75.08	601,585
23 Jul 18	74.58000 -0.66	75.52	73.71	75.27	271,559
20 Jul 18	75.24000 +0.30	76.11	74.57	74.82	219,256
19 Jul 18	74.94000 +0.46	75.22	74.40	74.40	202,970
18 Jul 18	74.48000 -0.22	75.25	73.90	74.74	226,037
17 Jul 18	74.70000 +2.74	74.80	71.78	71.78	293,852
16 Jul 18	71.96000 -1.41	74.73	71.63	73.17	420,337
13 Jul 18	73.37000 +0.27	73.95	72.72	73.11	275,455
12 Jul 18	73.10000 +1.02	73.71	71.69	72.46	275,167
11 Jul 18	72.08000 -1.11	72.89	71.31	72.53	239,645
10 Jul 18	73.19000 +0.22	73.85	72.49	73.18	244,266
09 Jul 18	72.97000 +0.90	74.05	72.20	72.95	400,054
06 Jul 18	72.07000 +0.01	72.61	69.70	71.65	281,008
05 Jul 18	72.06000 +1.84	72.09	69.96	70.49	429,929
03 Jul 18	70.22000 -1.07	72.25	68.55	71.78	257,969
02 Jul 18	71.29000 -0.14	72.53	69.84	71.21	387,677
29 Jun 18	71.43000 +2.64	73.63	67.80	68.75	1,533,419
28 Jun 18	68.79000 +2.16	69.52	62.26	63.92	912,700
27 Jun 18	66.63000 +4.40	67.74	56.00	56.00	1,887,129
26 Jun 18	62.23000 +3.98	62.46	57.78	58.22	722,112
25 Jun 18	58.25000 -1.17	60.34	57.56	59.48	301,780
22 Jun 18	59.42000 +0.19	60.16	59.06	59.62	855,469
21 Jun 18	59.23000 -0.54	59.84	58.82	59.78	167,927
20 Jun 18	59.77000 +1.99	59.86	57.37	57.90	222,945
19 Jun 18	57.78000 -2.48	59.65	57.60	59.62	304,642
18 Jun 18	60.26000 +0.93	60.31	58.50	59.00	247,085
15 Jun 18	59.33000 +0.08	59.52	58.19	58.84	981,046
14 Jun 18	59.25000 -0.75	60.51	58.67	60.05	301,421
13 Jun 18	60.00000 +1.25	60.04	58.20	58.62	224,381
12 Jun 18	58.75000 -1.36	60.38	58.30	59.98	242,834
11 Jun 18	60.11000 -0.91	60.86	58.59	60.86	352,386
08 Jun 18	61.02000 +0.89	61.15	59.95	60.17	268,894
07 Jun 18	60.13000 -0.18	60.45	58.44	60.30	254,566
06 Jun 18	60.31000 -0.04	60.86	60.09	60.09	127,943
05 Jun 18	60.35000 +0.49	60.52	59.59	59.83	158,459
04 Jun 18	59.86000 +1.36	60.03	57.76	58.64	247,363
01 Jun 18	58.50000 +0.64	59.29	57.92	58.36	248,977
31 May 18	57.86000 -0.11	58.34	57.49	57.97	133,077
30 May 18	57.97000 -0.06	58.88	57.85	58.35	177,930
29 May 18	58.03000 +0.09	58.35	56.96	57.60	251,973
25 May 18	57.94000 -0.12	58.40	57.51	57.91	178,829
24 May 18	58.06000 +1.45	58.86	56.36	56.72	312,743
23 May 18	56.61000 +0.45	56.88	55.12	55.92	206,357
22 May 18	56.16000 -1.04	57.54	56.11	57.50	158,393
21 May 18	57.20000 +1.11	57.40	55.39	55.89	336,953
18 May 18	56.09000 +0.29	56.15	54.61	55.58	390,225
17 May 18	55.80000 +2.98	56.42	49.69	52.86	1,870,648
16 May 18	52.82000 -1.33	54.29	51.40	54.24	746,525
15 May 18	54.15000 -3.81	57.95	53.82	57.45	463,553
14 May 18	57.96000 -1.90	60.15	57.90	60.15	296,344
11 May 18	59.86000 -1.10	61.12	59.65	60.73	222,638
10 May 18	60.96000 -0.31	61.80	60.78	61.66	165,452
09 May 18	61.27000 +0.30	62.19	61.20	61.24	192,808
08 May 18	60.97000 +2.51	61.82	58.61	58.65	418,386
07 May 18	58.46000 +1.98	58.56	56.61	56.61	231,537
04 May 18	56.48000 +1.25	56.76	54.78	55.25	207,658
03 May 18	55.23000 +0.39	55.87	54.41	54.55	171,092
02 May 18	54.84000 +0.92	55.42	53.68	53.92	196,088
01 May 18	53.92000 -0.58	54.37	53.34	54.27	255,761
30 Apr 18	54.50000 -0.08	55.19	54.40	54.78	237,371
27 Apr 18	54.58000 -0.17	54.80	54.00	54.74	137,475
26 Apr 18	54.75000 +0.26	55.24	53.76	54.56	141,140
25 Apr 18	54.49000 -0.22	54.74	53.05	54.49	182,256
24 Apr 18	54.71000 -1.50	56.98	53.75	56.63	239,467
23 Apr 18	56.21000 -0.48	56.88	55.90	56.67	188,008
20 Apr 18	56.69000 -0.04	57.03	56.20	56.63	153,382
19 Apr 18	56.73000 +0.02	57.40	56.12	56.68	198,974
18 Apr 18	56.71000 -0.52	57.60	56.61	57.33	254,344
17 Apr 18	57.23000 +0.50	58.06	56.87	56.91	242,189
16 Apr 18	56.73000 +0.49	57.40	56.33	56.84	225,568
13 Apr 18	56.24000 +0.48	56.88	55.19	55.96	305,235
12 Apr 18	55.76000 +1.48	56.37	53.45	54.55	509,075
11 Apr 18	54.28000 +7.91	55.40	49.09	49.49	1,589,886
10 Apr 18	46.37000 +0.60	46.74	45.36	46.55	197,778
09 Apr 18	45.77000 +0.69	46.43	45.30	45.34	223,180
06 Apr 18	45.08000 -1.13	46.60	44.68	45.54	190,335
05 Apr 18	46.21000 -0.10	46.85	45.83	46.45	226,728
04 Apr 18	46.31000 +0.42	46.53	44.86	44.99	297,669
03 Apr 18	45.89000 +0.66	45.96	45.03	45.38	257,078
02 Apr 18	45.23000 -0.28	45.91	44.72	45.52	245,060
29 Mar 18	45.51000 +0.47	45.93	45.17	45.17	234,041
28 Mar 18	45.04000 +0.11	45.31	44.26	44.97	220,419
27 Mar 18	44.93000 -1.66	47.03	44.59	46.87	278,629
26 Mar 18	46.59000 +1.54	46.78	45.30	45.90	253,484
23 Mar 18	45.05000 -0.02	46.06	45.01	45.29	233,129
22 Mar 18	45.07000 -2.04	46.92	45.02	46.49	243,446
21 Mar 18	47.11000 -0.26	47.86	46.99	47.28	182,920
20 Mar 18	47.37000 -0.72	48.96	47.21	48.33	271,684
19 Mar 18	48.09000 +1.17	48.25	45.97	46.59	430,809
16 Mar 18	46.92000 -1.66	49.12	46.76	48.70	1,179,076
15 Mar 18	48.58000 +0.71	48.75	47.55	47.81	292,721
14 Mar 18	47.87000 +0.22	48.21	47.03	47.98	301,296
13 Mar 18	47.65000 -0.70	49.20	47.52	48.67	311,635
12 Mar 18	48.35000 +1.07	48.81	47.37	47.37	462,882
09 Mar 18	47.28000 +1.76	47.41	45.44	46.00	475,377
08 Mar 18	45.52000 +2.51	45.69	42.74	43.75	925,571
07 Mar 18	43.01000 -7.52	47.00	41.60	46.10	2,669,430
06 Mar 18	50.53000 +0.39	51.01	49.19	50.36	619,404
05 Mar 18	50.14000 +0.16	50.47	49.32	49.81	305,873
02 Mar 18	49.98000 +1.28	50.21	47.44	48.18	256,056
01 Mar 18	48.70000 -1.02	49.67	48.28	49.67	214,666
28 Feb 18	49.72000 -0.46	50.99	49.69	50.34	182,680
27 Feb 18	50.18000 -0.63	51.86	50.07	50.94	297,144
26 Feb 18	50.81000 +0.62	50.83	50.12	50.24	222,462
23 Feb 18	50.19000 +0.19	50.41	49.41	50.23	93,137
22 Feb 18	50.00000 -0.13	50.62	49.66	50.33	128,200
21 Feb 18	50.13000 +0.28	50.97	49.72	49.86	201,022
20 Feb 18	49.85000 -1.89	51.76	49.81	51.48	179,383
16 Feb 18	51.74000 -0.54	53.11	51.33	52.14	206,982
15 Feb 18	52.28000 +1.19	52.30	51.16	51.62	162,202
14 Feb 18	51.09000 +2.15	51.31	48.30	48.59	241,654
13 Feb 18	48.94000 -0.31	50.25	48.75	49.03	193,265
12 Feb 18	49.25000 +1.27	49.60	47.01	48.26	255,737
09 Feb 18	47.98000 +1.97	48.57	45.78	46.39	315,364
08 Feb 18	46.01000 -2.10	48.60	46.01	48.12	225,188
07 Feb 18	48.11000 +0.15	48.79	47.48	47.90	196,969
06 Feb 18	47.96000 +0.53	48.56	45.60	46.19	326,751
05 Feb 18	47.43000 -2.35	49.78	47.40	49.23	495,405
02 Feb 18	49.78000 -2.67	52.11	49.14	52.01	410,530
01 Feb 18	52.45000 +1.09	52.58	50.75	51.25	339,849
31 Jan 18	51.36000 -0.45	52.09	50.54	52.08	182,476
30 Jan 18	51.81000 -1.00	52.44	50.43	52.40	233,285
29 Jan 18	52.81000 -0.36	53.50	52.35	53.00	150,007
26 Jan 18	53.17000 -0.31	53.91	52.63	53.79	171,159
25 Jan 18	53.48000 +0.16	54.40	53.12	53.53	252,517
24 Jan 18	53.32000 +0.38	54.15	52.80	53.05	151,407
23 Jan 18	52.94000 -0.13	53.49	52.56	53.24	164,133
22 Jan 18	53.07000 -0.53	53.50	52.57	53.50	216,530
19 Jan 18	53.60000 +0.89	53.77	52.60	52.91	168,717
18 Jan 18	52.71000 -0.71	53.60	52.27	53.42	208,013
17 Jan 18	53.42000 +1.01	53.55	52.15	52.79	173,630
16 Jan 18	52.41000 -1.66	55.34	52.02	54.62	329,551
12 Jan 18	54.07000 +1.17	54.70	52.95	53.09	377,036
11 Jan 18	52.90000 +0.04	53.72	52.41	52.84	249,931
10 Jan 18	52.86000 -0.92	53.73	52.33	53.70	357,964
09 Jan 18	53.78000 +0.28	54.76	53.29	53.84	384,683
08 Jan 18	53.50000 +0.10	53.98	52.74	53.25	281,489
05 Jan 18	53.40000 -0.24	53.77	52.69	53.65	396,105
04 Jan 18	53.64000 -1.03	54.92	53.40	54.76	564,992
03 Jan 18	54.67000 -0.18	55.34	53.91	54.88	413,559
02 Jan 18	54.85000 -1.31	56.93	54.48	56.40	448,813
29 Dec 17	56.16000 -1.22	57.77	56.13	57.52	311,214
28 Dec 17	57.38000 +0.44	57.83	56.88	57.16	166,201
27 Dec 17	56.94000 +0.65	57.35	56.15	56.26	231,356
26 Dec 17	56.29000 -0.38	57.00	55.71	56.67	232,732
22 Dec 17	56.67000 -0.60	57.35	56.34	57.27	208,477
21 Dec 17	57.27000 -0.07	57.90	56.56	57.47	260,734
20 Dec 17	57.34000 -0.66	58.60	56.34	58.57	395,069
19 Dec 17	58.00000 -0.64	58.99	57.85	58.73	389,989
18 Dec 17	58.64000 +2.89	58.76	56.42	56.78	718,960
15 Dec 17	55.75000 +1.25	56.51	54.99	55.65	1,257,273
14 Dec 17	54.50000 -0.39	55.40	53.95	54.89	557,930
13 Dec 17	54.89000 +0.83	55.75	53.84	54.10	361,894
12 Dec 17	54.06000 +0.33	54.84	53.59	54.09	538,426
11 Dec 17	53.73000 -1.93	56.10	53.40	55.83	554,135
08 Dec 17	55.66000 +0.09	56.40	55.29	56.01	404,850
07 Dec 17	55.57000 +1.10	56.80	54.31	54.47	949,856
06 Dec 17	54.47000 +11.22	58.23	52.10	52.52	4,655,444
05 Dec 17	43.25000 -0.75	44.74	42.96	44.05	640,834
04 Dec 17	44.00000 -0.72	46.56	43.71	45.50	419,211
01 Dec 17	44.72000 -0.86	45.53	43.22	45.53	328,265
30 Nov 17	45.58000 +0.59	45.75	44.99	45.45	173,260
29 Nov 17	44.99000 -0.76	46.00	44.43	45.90	303,183
28 Nov 17	45.75000 +1.29	45.89	44.27	44.49	193,993
27 Nov 17	44.46000 -0.54	45.37	43.91	45.00	207,128
24 Nov 17	45.00000 -0.03	45.28	44.54	45.28	82,637
22 Nov 17	45.03000 -0.05	45.50	44.58	45.25	255,174
21 Nov 17	45.08000 +1.38	45.11	43.69	43.69	276,403
20 Nov 17	43.70000 +0.97	43.75	42.52	42.67	136,074
17 Nov 17	42.73000 -0.04	42.98	42.40	42.52	139,552
16 Nov 17	42.77000 +0.61	43.22	42.17	42.19	170,230
15 Nov 17	42.16000 -0.83	42.99	41.53	42.63	389,327
14 Nov 17	42.99000 -0.53	43.87	42.80	43.22	240,592
13 Nov 17	43.52000 -0.25	43.72	42.38	43.46	210,559
10 Nov 17	43.77000 +0.44	44.49	42.12	42.89	277,590
09 Nov 17	43.33000 -1.58	44.80	42.21	43.57	512,894
08 Nov 17	44.91000 -3.38	48.11	42.81	48.00	1,745,106
07 Nov 17	48.29000 -2.34	51.25	48.28	50.76	495,009
06 Nov 17	50.63000 +0.28	50.96	50.00	50.37	175,049
03 Nov 17	50.35000 -0.95	51.20	50.33	51.08	202,810
02 Nov 17	51.30000 +0.44	51.72	50.09	50.73	307,117
01 Nov 17	50.86000 -0.30	51.54	50.39	51.52	241,270
31 Oct 17	51.16000 +0.42	51.43	50.50	50.74	156,071
30 Oct 17	50.74000 -0.64	51.44	50.08	50.93	193,031
27 Oct 17	51.38000 -0.27	51.98	51.06	51.38	158,230
26 Oct 17	51.65000 -0.82	52.88	51.54	52.70	131,484
25 Oct 17	52.47000 -0.54	53.16	51.28	52.51	186,456
24 Oct 17	53.01000 +0.72	53.33	52.54	52.54	184,536
23 Oct 17	52.29000 -0.36	52.73	51.74	52.66	155,410
20 Oct 17	52.65000 +2.01	52.88	50.88	50.90	301,089
19 Oct 17	50.64000 -1.10	51.50	49.50	51.34	379,717
18 Oct 17	51.74000 -0.15	52.17	51.60	51.90	165,938
17 Oct 17	51.89000 -1.05	53.20	51.61	52.69	260,606
16 Oct 17	52.94000 -0.27	53.86	52.21	53.28	297,122
13 Oct 17	53.21000 -0.73	54.15	53.08	54.14	161,617
12 Oct 17	53.94000 -0.14	54.60	53.71	53.94	128,212
11 Oct 17	54.08000 -0.61	55.00	53.88	54.69	145,499
10 Oct 17	54.69000 +0.15	54.95	54.05	54.85	152,458
09 Oct 17	54.54000 +1.24	54.82	53.70	53.80	349,242
06 Oct 17	53.30000 -0.34	53.64	53.09	53.50	195,850
05 Oct 17	53.64000 -0.20	54.60	53.61	54.05	381,821
04 Oct 17	53.84000 -1.58	55.75	53.08	55.56	497,338
03 Oct 17	55.42000 +0.47	55.43	54.77	55.00	241,589
02 Oct 17	54.95000 +0.83	54.97	53.77	54.11	234,624
29 Sep 17	54.12000 +0.48	54.70	53.46	53.80	673,012
28 Sep 17	53.64000 +0.13	54.06	53.07	53.31	271,527
27 Sep 17	53.51000 +0.11	54.50	53.43	53.56	455,760
26 Sep 17	53.40000 +0.12	54.11	53.31	53.43	340,771
25 Sep 17	53.28000 +1.59	53.30	51.60	51.90	382,059
22 Sep 17	51.69000 +0.16	53.41	51.47	51.61	381,429
21 Sep 17	51.53000 -0.36	52.08	51.11	52.00	192,785
20 Sep 17	51.89000 +0.54	52.32	51.20	51.87	412,318
19 Sep 17	51.35000 +2.22	51.70	49.01	49.46	523,627
18 Sep 17	49.13000 +0.64	50.38	48.69	48.96	687,773
15 Sep 17	48.49000 -0.16	49.33	48.44	48.76	565,652
14 Sep 17	48.65000 -0.31	48.92	48.38	48.71	234,677
13 Sep 17	48.96000 +0.01	49.17	48.44	48.77	203,264
12 Sep 17	48.95000 +0.29	49.04	48.31	48.67	236,101
11 Sep 17	48.66000 -0.05	49.07	48.22	48.87	384,937
08 Sep 17	48.71000 -0.45	49.75	48.59	49.24	245,185
07 Sep 17	49.16000 +0.05	49.64	48.60	49.00	336,704
06 Sep 17	49.11000 -1.06	51.04	48.93	50.24	315,108
05 Sep 17	50.17000 +1.02	50.63	48.58	49.10	628,815
01 Sep 17	49.15000 +0.13	50.00	48.10	48.98	594,793
31 Aug 17	49.02000 +2.50	49.18	47.00	47.03	922,171
30 Aug 17	46.52000 +7.17	47.03	42.58	42.77	2,812,180
29 Aug 17	39.35000 +0.29	39.68	38.71	38.99	324,380
28 Aug 17	39.06000 +0.23	39.47	38.85	39.16	214,851
25 Aug 17	38.83000 -0.13	39.25	38.60	39.16	117,564
24 Aug 17	38.96000 +0.39	39.31	38.40	38.63	176,409
23 Aug 17	38.57000 -0.73	39.88	38.46	39.27	155,480
22 Aug 17	39.30000 +1.90	39.71	37.52	37.52	367,096
21 Aug 17	37.40000 -0.07	37.56	37.07	37.47	195,414
18 Aug 17	37.47000 +0.11	37.72	37.01	37.13	96,432
17 Aug 17	37.36000 -0.64	38.17	37.32	37.84	109,875
16 Aug 17	38.00000 +0.23	38.28	37.67	37.88	90,241
15 Aug 17	37.77000 -0.58	38.54	37.76	38.35	128,424
14 Aug 17	38.35000 +0.04	38.75	37.88	38.75	324,520
11 Aug 17	38.31000 -0.01	39.23	38.16	38.50	243,486
10 Aug 17	38.32000 -0.26	39.28	38.08	38.54	241,298
09 Aug 17	38.58000 +0.28	38.66	38.03	38.18	179,183
08 Aug 17	38.30000 +0.23	40.07	38.08	38.08	380,399
07 Aug 17	38.07000 +0.81	38.12	37.17	37.28	158,809
04 Aug 17	37.26000 +0.26	37.30	36.78	37.11	171,870
03 Aug 17	37.00000 -0.15	37.31	36.88	37.14	181,385
02 Aug 17	37.15000 -0.10	37.65	36.71	37.30	271,894
01 Aug 17	37.25000 -0.54	38.00	37.18	37.75	214,021
31 Jul 17	37.79000 +0.04	37.90	37.15	37.76	263,401
28 Jul 17	37.75000 +0.09	37.96	37.50	37.54	153,789
27 Jul 17	37.66000 -0.08	38.04	37.14	37.83	194,772
26 Jul 17	37.74000 -0.41	38.27	37.36	38.19	228,850
25 Jul 17	38.15000 -0.09	38.71	38.02	38.40	141,066
24 Jul 17	38.24000 -0.06	38.49	38.10	38.45	183,328
21 Jul 17	38.30000 +0.19	38.53	38.13	38.44	317,467
20 Jul 17	38.11000 -0.13	38.51	38.03	38.21	331,194
19 Jul 17	38.24000 -0.21	38.77	37.90	38.45	362,493
18 Jul 17	38.45000 -0.84	39.15	38.40	39.15	203,504
17 Jul 17	39.29000 -0.18	39.63	39.09	39.47	235,878
14 Jul 17	39.47000 +0.11	39.73	39.31	39.31	225,054
13 Jul 17	39.36000 -0.37	40.00	39.33	39.76	330,324
12 Jul 17	39.73000 +0.31	39.95	39.00	39.57	237,839
11 Jul 17	39.42000 +0.04	39.83	38.98	39.06	192,746
10 Jul 17	39.38000 +0.71	39.64	38.49	38.80	408,442
07 Jul 17	38.67000 +0.56	39.13	38.20	38.20	285,590
06 Jul 17	38.11000 -1.40	39.98	37.95	39.41	554,642
05 Jul 17	39.51000 +0.45	40.10	38.96	39.34	584,445
03 Jul 17	39.06000 +0.86	39.93	37.21	37.45	540,619
30 Jun 17	38.20000 +1.70	38.60	36.41	36.49	758,435
29 Jun 17	36.50000 +1.39	36.57	34.85	35.07	547,979
28 Jun 17	35.11000 +2.62	35.40	30.05	30.37	1,092,618
27 Jun 17	32.49000 +1.52	32.60	30.97	31.11	651,905
26 Jun 17	30.97000 +0.20	31.28	30.84	30.93	217,687
23 Jun 17	30.77000 -0.08	31.11	30.65	30.96	300,137
22 Jun 17	30.85000 +0.14	31.15	30.70	30.71	176,099
21 Jun 17	30.71000 -0.40	31.15	30.51	31.15	84,523
20 Jun 17	31.11000 -0.34	31.48	30.97	31.38	81,652
19 Jun 17	31.45000 +0.45	31.49	30.98	31.14	98,078
16 Jun 17	31.00000 -0.40	31.57	30.63	31.13	238,752
15 Jun 17	31.40000 +0.35	31.41	30.77	30.77	94,107
14 Jun 17	31.05000 +0.05	31.20	30.75	31.00	131,453
13 Jun 17	31.00000 +0.36	31.30	30.85	30.86	124,292
12 Jun 17	30.64000 -0.45	31.14	30.42	31.08	126,727
09 Jun 17	31.09000 -0.44	31.85	30.90	31.58	228,448
08 Jun 17	31.53000 +0.54	31.63	30.59	30.93	163,823
07 Jun 17	30.99000 +0.21	31.26	30.70	30.96	177,174
06 Jun 17	30.78000 -1.17	31.93	30.53	31.90	213,994
05 Jun 17	31.95000 -0.45	32.53	31.92	32.45	94,123
02 Jun 17	32.40000 +0.72	32.65	31.72	31.97	189,389
01 Jun 17	31.68000 +0.64	31.74	31.07	31.12	135,293
31 May 17	31.04000 -0.01	31.20	30.69	31.11	134,192
30 May 17	31.05000 -0.16	31.22	30.96	31.15	125,650
26 May 17	31.21000 -0.17	31.35	31.00	31.35	77,526
25 May 17	31.38000 +0.12	31.55	31.07	31.35	121,998
24 May 17	31.26000 -0.08	31.46	31.10	31.32	106,092
23 May 17	31.34000 -0.12	31.66	31.14	31.57	158,753
22 May 17	31.46000 +0.61	31.65	31.05	31.05	159,335
19 May 17	30.85000 +0.16	31.40	30.69	30.91	125,474
18 May 17	30.69000 +0.23	30.80	30.03	30.18	132,222
17 May 17	30.46000 -0.74	30.92	30.39	30.85	125,599
16 May 17	31.20000 -0.17	31.39	30.89	31.37	163,473
15 May 17	31.37000 +0.97	31.60	30.45	30.47	216,948
12 May 17	30.40000 +0.63	30.50	29.42	29.73	198,699
11 May 17	29.77000 +0.11	29.87	29.19	29.56	68,038
10 May 17	29.66000 +0.17	29.73	29.27	29.47	81,897
09 May 17	29.49000 +0.31	29.65	28.96	29.22	74,073
08 May 17	29.18000 +0.22	29.21	28.78	28.97	66,216
05 May 17	28.96000 +0.30	28.97	28.54	28.76	63,333
04 May 17	28.66000 +0.11	28.71	28.13	28.60	67,744
03 May 17	28.55000 +0.03	28.62	28.20	28.40	100,621
02 May 17	28.52000 -0.02	28.64	28.32	28.55	88,972
01 May 17	28.54000 -0.03	29.16	28.21	28.63	187,360
28 Apr 17	28.57000 -0.63	29.18	28.54	29.18	231,841
27 Apr 17	29.20000 -0.28	29.76	29.08	29.58	109,121
26 Apr 17	29.48000 -0.10	29.74	29.40	29.58	184,970
25 Apr 17	29.58000 +0.30	29.96	29.44	29.48	143,910
24 Apr 17	29.28000 +0.55	29.41	29.02	29.14	113,062
21 Apr 17	28.73000 -0.12	29.14	28.71	28.82	118,503
20 Apr 17	28.85000 +0.26	29.12	28.62	28.76	83,485
19 Apr 17	28.59000 +0.04	28.90	28.32	28.58	118,540
18 Apr 17	28.55000 +0.69	28.58	27.76	27.76	157,973
17 Apr 17	27.86000 +0.45	27.87	27.34	27.47	65,078
13 Apr 17	27.41000 -0.26	27.76	27.07	27.70	111,873
12 Apr 17	27.67000 -0.66	28.26	27.51	28.26	103,867
11 Apr 17	28.33000 +0.73	28.37	27.42	27.53	131,325
10 Apr 17	27.60000 -0.36	28.05	27.43	27.95	114,234
07 Apr 17	27.96000 +0.23	27.97	27.41	27.90	174,331
06 Apr 17	27.73000 +0.45	27.73	26.93	27.28	161,999
05 Apr 17	27.28000 -0.33	27.87	27.15	27.76	136,346
04 Apr 17	27.61000 +0.11	27.91	27.37	27.45	117,037
03 Apr 17	27.50000 -0.53	28.34	27.48	28.27	153,229
31 Mar 17	28.03000 +0.27	28.17	27.67	27.75	222,317
30 Mar 17	27.76000 +0.22	27.80	27.45	27.55	124,470
29 Mar 17	27.54000 -0.01	27.67	27.08	27.57	98,771
28 Mar 17	27.55000 +0.48	27.58	26.76	27.07	133,909
27 Mar 17	27.07000 +0.10	27.20	26.42	26.93	127,971
24 Mar 17	26.97000 -0.38	27.61	26.81	27.43	150,079
23 Mar 17	27.35000 +0.11	27.55	27.01	27.20	121,254
22 Mar 17	27.24000 -0.33	27.60	27.02	27.46	124,161
21 Mar 17	27.57000 -1.27	29.09	27.53	28.97	208,702
20 Mar 17	28.84000 -0.95	29.84	28.75	29.77	175,416
17 Mar 17	29.79000 +1.76	29.92	27.99	28.03	543,144
16 Mar 17	28.03000 +0.47	28.06	27.31	27.62	167,095
15 Mar 17	27.56000 +0.26	27.69	27.07	27.34	114,027
14 Mar 17	27.30000 -0.29	27.40	26.85	27.36	138,470
13 Mar 17	27.59000 +0.33	27.93	27.14	27.34	152,903
10 Mar 17	27.26000 +0.15	27.58	26.82	27.30	212,791
09 Mar 17	27.11000 -0.43	27.70	26.85	27.48	290,998
08 Mar 17	27.54000 +1.39	28.08	25.66	27.50	678,790
07 Mar 17	26.15000 +0.13	26.45	26.00	26.25	202,822
06 Mar 17	26.02000 -0.91	26.95	25.95	26.93	224,003
03 Mar 17	26.93000 -0.20	27.35	26.89	27.21	113,717
02 Mar 17	27.13000 -0.30	27.59	27.00	27.44	155,167
01 Mar 17	27.43000 +0.41	27.66	27.25	27.35	127,919
28 Feb 17	27.02000 -0.33	27.47	26.82	27.34	126,762
27 Feb 17	27.35000 +0.77	27.42	26.58	26.58	131,681
24 Feb 17	26.58000 -0.20	26.70	25.92	26.56	91,823
23 Feb 17	26.78000 -0.17	27.11	26.33	27.11	117,482
22 Feb 17	26.95000 -0.05	26.96	26.61	26.90	86,353
21 Feb 17	27.00000 +0.03	27.28	26.84	27.03	99,864
17 Feb 17	26.97000 -0.02	27.15	26.69	26.98	103,694
16 Feb 17	26.99000 +0.09	27.02	26.54	26.90	92,310
15 Feb 17	26.90000 +0.03	27.22	26.56	26.87	117,509
14 Feb 17	26.87000 +0.13	27.22	26.40	26.59	162,556
13 Feb 17	26.74000 +0.34	27.17	26.60	26.69	122,205
10 Feb 17	26.40000 +0.32	26.45	26.10	26.25	171,725
09 Feb 17	26.08000 +0.09	26.35	25.94	26.10	159,819
08 Feb 17	25.99000 -0.45	26.37	25.80	26.37	135,791
07 Feb 17	26.44000 +0.11	26.60	26.16	26.45	79,490
06 Feb 17	26.33000 -0.08	26.88	26.15	26.24	84,943
03 Feb 17	26.41000 +0.74	26.46	25.59	25.89	99,272
02 Feb 17	25.67000 -0.20	26.00	25.52	25.75	79,957
01 Feb 17	25.87000 -0.32	26.48	25.64	26.30	87,590
31 Jan 17	26.19000 +0.47	26.30	25.42	25.63	136,210
30 Jan 17	25.72000 -0.24	25.92	25.44	25.92	87,327
27 Jan 17	25.96000 +0.04	26.14	25.86	25.87	58,711
26 Jan 17	25.92000 -0.17	26.50	25.59	26.32	90,571
25 Jan 17	26.09000 +0.69	26.16	25.61	25.72	182,126
24 Jan 17	25.40000 +0.40	25.51	24.74	24.96	106,190
23 Jan 17	25.00000 -0.23	25.23	24.70	25.22	67,469
20 Jan 17	25.23000 -0.37	25.67	25.05	25.64	99,842
19 Jan 17	25.60000 +0.31	25.67	25.04	25.31	94,635
18 Jan 17	25.29000 -0.08	25.81	25.04	25.26	93,553
17 Jan 17	25.37000 -0.49	25.95	25.32	25.95	109,722
13 Jan 17	25.86000 +0.10	26.09	25.76	25.79	63,218
12 Jan 17	25.76000 -0.34	26.00	25.12	25.89	139,147
11 Jan 17	26.10000 +0.06	26.35	25.35	26.11	99,557
10 Jan 17	26.04000 +0.06	26.33	25.90	26.02	137,713
09 Jan 17	25.98000 -0.40	26.39	25.89	26.18	112,359
06 Jan 17	26.38000 +0.15	26.62	26.02	26.24	98,964
05 Jan 17	26.23000 -1.10	27.43	26.21	27.28	151,907
04 Jan 17	27.33000 +0.40	27.39	26.95	26.95	134,832
03 Jan 17	26.93000 +0.10	27.25	26.43	27.13	153,793
30 Dec 16	26.83000 -0.24	27.29	26.71	27.08	125,558
29 Dec 16	27.07000 +0.27	27.10	26.55	26.81	108,211
28 Dec 16	26.80000 -0.56	27.47	26.65	27.34	137,381
27 Dec 16	27.36000 +0.52	27.51	26.51	26.74	94,175
23 Dec 16	26.84000 -0.23	26.97	26.54	26.95	86,443
22 Dec 16	27.07000 -0.38	27.69	26.83	27.55	215,833
21 Dec 16	27.45000 -0.53	28.00	27.39	28.00	107,106
20 Dec 16	27.98000 +0.02	28.19	27.71	28.00	121,112
19 Dec 16	27.96000 +0.70	28.01	27.14	27.17	180,128
16 Dec 16	27.26000 -0.09	27.99	27.14	27.33	621,455
15 Dec 16	27.35000 -0.02	27.82	27.27	27.42	128,974
14 Dec 16	27.37000 -0.56	28.05	27.23	27.78	178,216
13 Dec 16	27.93000 -0.18	28.40	27.80	28.32	131,191
12 Dec 16	28.11000 -0.77	28.89	27.74	28.89	145,980
09 Dec 16	28.88000 -0.14	28.99	28.10	28.96	235,021
08 Dec 16	29.02000 +1.40	29.07	26.91	27.49	496,485
07 Dec 16	27.62000 -1.72	27.64	25.76	26.41	1,250,076
06 Dec 16	29.34000 +0.76	29.42	28.39	28.59	288,426
05 Dec 16	28.58000 +0.58	28.64	27.79	28.00	159,155
02 Dec 16	28.00000 +0.16	28.08	27.77	27.98	112,742
01 Dec 16	27.84000 -0.46	28.84	27.53	28.52	190,020
30 Nov 16	28.30000 +0.12	28.62	28.00	28.43	123,379
29 Nov 16	28.18000 +0.04	28.40	28.00	28.05	195,155
28 Nov 16	28.14000 -0.40	28.40	28.00	28.38	132,942
25 Nov 16	28.54000 -0.05	28.56	27.95	28.55	76,252
23 Nov 16	28.59000 +0.06	28.68	28.16	28.55	102,733
22 Nov 16	28.53000 +0.99	28.60	27.40	27.62	197,891
21 Nov 16	27.54000 -0.01	27.71	27.01	27.67	156,537
18 Nov 16	27.55000 +0.02	27.73	27.08	27.53	107,868
17 Nov 16	27.53000 -0.02	27.96	27.32	27.53	148,417
16 Nov 16	27.55000 -0.15	27.85	27.14	27.70	135,913
15 Nov 16	27.70000 -1.04	28.77	27.06	28.77	184,634
14 Nov 16	28.74000 +0.79	28.80	27.10	28.29	207,410
11 Nov 16	27.95000 +1.06	28.13	26.39	27.02	259,207
10 Nov 16	26.89000 +0.39	27.30	26.50	26.92	240,591
09 Nov 16	26.50000 +2.00	26.64	23.82	24.27	370,042
08 Nov 16	24.50000 -0.10	24.73	24.35	24.62	125,849
07 Nov 16	24.60000 +0.60	24.75	24.21	24.44	160,593
04 Nov 16	24.00000 +0.20	24.20	23.66	23.78	124,895
03 Nov 16	23.80000 +0.10	23.88	23.40	23.67	128,102
02 Nov 16	23.70000 -0.20	23.99	23.45	23.96	163,864
01 Nov 16	23.90000 -0.09	24.35	23.70	24.12	98,872
31 Oct 16	23.99000 +0.30	24.11	23.58	23.62	152,473
28 Oct 16	23.69000 +0.14	23.96	23.48	23.62	123,268
27 Oct 16	23.55000 -0.18	24.07	23.30	23.93	107,185
26 Oct 16	23.73000 +0.76	23.77	23.00	23.00	253,572
25 Oct 16	22.97000 +0.17	23.34	22.65	22.71	118,929
24 Oct 16	22.80000 +0.52	23.04	22.62	22.64	118,267
21 Oct 16	22.28000 -0.08	22.44	22.16	22.30	99,800
20 Oct 16	22.36000 -0.11	22.54	22.27	22.35	70,286
19 Oct 16	22.47000 -0.04	22.72	22.40	22.62	81,106
18 Oct 16	22.51000 +0.22	22.63	22.32	22.48	77,680
17 Oct 16	22.29000 -0.15	22.60	22.26	22.35	97,199
14 Oct 16	22.44000 -0.09	22.82	22.40	22.58	102,547
13 Oct 16	22.53000 -0.35	22.62	22.24	22.58	154,972
12 Oct 16	22.88000 -0.28	23.26	22.85	23.16	137,680
11 Oct 16	23.16000 -0.40	23.59	22.97	23.56	79,227
10 Oct 16	23.56000 +0.14	23.91	23.34	23.48	61,243
07 Oct 16	23.42000 -0.72	24.10	23.35	24.10	108,522
06 Oct 16	24.14000 -0.41	24.29	23.65	24.22	155,715
05 Oct 16	24.55000 +0.21	24.80	24.34	24.49	85,287
04 Oct 16	24.34000 -0.20	24.74	24.21	24.57	94,402
03 Oct 16	24.54000 +0.13	24.64	24.27	24.35	123,045
30 Sep 16	24.41000 +0.20	24.50	24.06	24.23	211,342
29 Sep 16	24.21000 -0.30	24.75	24.20	24.39	140,370
28 Sep 16	24.51000 +0.02	24.84	24.33	24.57	136,155
27 Sep 16	24.49000 +0.07	24.65	24.25	24.32	129,362
26 Sep 16	24.42000 -0.24	25.01	24.37	24.50	110,643
23 Sep 16	24.66000 -0.43	25.08	24.51	24.89	135,023
22 Sep 16	25.09000 -0.15	25.62	24.94	25.62	187,866
21 Sep 16	25.24000 +1.57	25.49	23.69	23.89	339,887
20 Sep 16	23.67000 -0.10	24.98	23.53	24.98	134,091
19 Sep 16	23.77000 +0.29	23.92	23.51	23.51	136,981
16 Sep 16	23.48000 -0.05	23.58	23.03	23.50	333,824
15 Sep 16	23.53000 +0.34	23.54	23.10	23.13	98,636
14 Sep 16	23.19000 -0.34	23.76	23.13	23.63	111,532
13 Sep 16	23.53000 -0.53	24.14	23.44	24.00	113,488
12 Sep 16	24.06000 +0.35	24.16	23.51	23.69	143,823
09 Sep 16	23.71000 -0.73	24.44	23.70	24.36	165,326
08 Sep 16	24.44000 +0.29	24.63	24.06	24.15	145,901
07 Sep 16	24.15000 +0.07	24.34	23.85	24.00	188,162
06 Sep 16	24.08000 -0.75	25.18	23.82	24.98	221,837
02 Sep 16	24.83000 +0.52	25.49	24.31	24.33	340,518
01 Sep 16	24.31000 -0.43	25.23	23.51	25.23	552,755
31 Aug 16	24.74000 -5.05	26.23	23.85	26.00	1,692,944
30 Aug 16	29.79000 -0.05	30.08	29.40	29.97	191,922
29 Aug 16	29.84000 +0.34	29.85	28.93	29.47	83,850
26 Aug 16	29.50000 -0.07	29.85	29.27	29.52	74,979
25 Aug 16	29.57000 +0.10	29.68	29.23	29.50	149,116
24 Aug 16	29.47000 +0.14	29.64	29.18	29.18	94,983
23 Aug 16	29.33000 +0.15	29.49	29.30	29.30	70,646
22 Aug 16	29.18000 -0.13	29.47	29.07	29.39	48,896
19 Aug 16	29.31000 +0.22	29.33	28.90	28.98	83,038
18 Aug 16	29.09000 +0.50	29.10	28.68	28.68	68,544
17 Aug 16	28.59000 -0.09	28.84	28.48	28.62	82,584
16 Aug 16	28.68000 -0.48	29.14	28.44	29.02	69,366
15 Aug 16	29.16000 +0.73	29.21	28.40	28.40	72,937
12 Aug 16	28.43000 -0.35	28.82	28.26	28.73	67,127
11 Aug 16	28.78000 +0.60	28.99	28.16	28.29	62,164
10 Aug 16	28.18000 -0.40	28.61	28.00	28.49	90,417
09 Aug 16	28.58000 -0.38	29.09	28.54	28.89	80,938
08 Aug 16	28.96000 +0.31	28.98	28.68	28.77	67,117
05 Aug 16	28.65000 +0.42	29.04	28.35	28.35	95,334
04 Aug 16	28.23000 -0.03	28.65	28.15	28.37	44,642
03 Aug 16	28.26000 +0.24	28.32	27.97	28.00	52,447
02 Aug 16	28.02000 -0.31	28.47	27.82	28.29	59,166
01 Aug 16	28.33000 -0.02	28.55	28.09	28.44	65,225
29 Jul 16	28.35000 -0.07	28.52	28.09	28.43	73,695
28 Jul 16	28.42000 -0.23	28.64	28.21	28.61	86,182
27 Jul 16	28.65000 +0.71	28.73	27.94	28.09	126,970
26 Jul 16	27.94000 +0.31	28.26	27.45	27.59	164,909
25 Jul 16	27.63000 +0.14	27.75	27.37	27.48	105,366
22 Jul 16	27.49000 -0.07	27.59	27.27	27.47	67,057
21 Jul 16	27.56000 -0.23	27.95	27.41	27.83	103,221
20 Jul 16	27.79000 +0.41	27.95	27.24	27.54	116,544
19 Jul 16	27.38000 -0.19	27.86	27.28	27.58	117,077
18 Jul 16	27.57000 -0.06	27.79	27.48	27.49	91,249
15 Jul 16	27.63000 +0.14	27.65	27.05	27.55	139,167
14 Jul 16	27.49000 -0.11	27.74	27.46	27.73	104,403
13 Jul 16	27.60000 +0.25	27.84	27.40	27.57	156,494
12 Jul 16	27.35000 +0.10	27.87	27.16	27.34	216,435
11 Jul 16	27.25000 +0.12	27.70	27.13	27.22	188,582
08 Jul 16	27.13000 +0.43	27.25	26.80	26.92	129,983
07 Jul 16	26.70000 -0.36	27.15	26.48	26.97	185,210
06 Jul 16	27.06000 +0.13	27.11	26.58	26.91	215,448
05 Jul 16	26.93000 -1.04	27.99	26.86	27.95	136,125
01 Jul 16	27.97000 +0.17	28.25	27.40	27.70	192,471
30 Jun 16	27.80000 +1.11	27.87	26.69	26.89	362,813
29 Jun 16	26.69000 -1.81	28.52	26.02	26.70	954,727
28 Jun 16	28.50000 +0.09	28.75	28.28	28.51	288,461
27 Jun 16	28.41000 -1.09	29.42	28.17	29.29	200,923
24 Jun 16	29.50000 -0.75	30.06	28.57	28.84	451,653
23 Jun 16	30.25000 +0.15	30.47	29.99	30.42	320,406
22 Jun 16	30.10000 -0.13	30.55	29.93	30.21	212,958
21 Jun 16	30.23000 -0.64	31.00	30.13	30.85	194,029
20 Jun 16	30.87000 +0.37	31.39	30.33	30.81	183,477
17 Jun 16	30.50000 -0.18	30.98	30.46	30.78	242,702
16 Jun 16	30.68000 -0.25	30.76	30.12	30.76	118,779
15 Jun 16	30.93000 -0.39	31.50	30.91	31.50	102,675
14 Jun 16	31.32000 +0.07	31.42	30.87	31.23	88,582
13 Jun 16	31.25000 -0.76	31.98	30.71	31.82	177,131
10 Jun 16	32.01000 -0.21	32.19	31.58	31.99	185,899
09 Jun 16	32.22000 +0.52	32.44	31.42	31.73	342,144
08 Jun 16	31.70000 +1.31	31.76	30.30	30.43	315,011
07 Jun 16	30.39000 +0.37	30.41	29.89	30.11	135,081
06 Jun 16	30.02000 +0.44	30.39	29.53	29.53	276,910
03 Jun 16	29.58000 -0.49	29.99	29.53	29.99	108,139
02 Jun 16	30.07000 -0.01	30.08	29.58	29.88	90,105
01 Jun 16	30.08000 +1.27	30.20	28.79	28.91	197,094
31 May 16	28.81000 -0.58	29.39	28.64	29.39	101,421
27 May 16	29.39000 +0.72	29.40	28.67	28.74	121,240
26 May 16	28.67000 +0.34	28.68	28.23	28.29	78,704
25 May 16	28.33000 +0.14	28.72	28.11	28.21	85,021
24 May 16	28.19000 +0.37	28.44	27.81	28.05	79,843
23 May 16	27.82000 -0.18	28.18	27.60	28.02	71,508
20 May 16	28.00000 +0.38	28.20	27.63	27.76	61,305
19 May 16	27.62000 -0.22	27.98	27.33	27.75	77,797
18 May 16	27.84000 +0.20	28.38	27.49	27.49	60,431
17 May 16	27.64000 -0.47	28.15	27.11	27.98	158,373
16 May 16	28.11000 +0.27	28.24	27.87	27.99	117,562
13 May 16	27.84000 -0.79	28.91	27.84	28.50	95,886
12 May 16	28.63000 +0.12	28.83	28.37	28.50	100,621
11 May 16	28.51000 -0.19	28.86	28.37	28.58	91,603
10 May 16	28.70000 +0.59	28.74	28.28	28.31	63,486
09 May 16	28.11000 -0.38	28.33	27.66	28.30	95,879
06 May 16	28.49000 +0.45	28.49	27.81	28.06	122,234
05 May 16	28.04000 -0.17	28.50	27.94	28.25	68,362
04 May 16	28.21000 -0.26	28.66	27.57	27.57	80,540
03 May 16	28.47000 -0.93	29.29	27.90	29.23	159,960
02 May 16	29.40000 +0.52	29.40	28.62	28.86	95,142
29 Apr 16	28.88000 -0.43	29.47	28.59	29.09	87,542
28 Apr 16	29.31000 -0.42	29.94	29.23	29.63	107,042
27 Apr 16	29.73000 +0.43	29.82	29.37	29.43	140,607
26 Apr 16	29.30000 +0.58	29.30	28.73	28.73	97,829
25 Apr 16	28.72000 -0.19	28.92	28.50	28.69	78,123
22 Apr 16	28.91000 +0.40	29.16	28.17	28.31	122,186
21 Apr 16	28.51000 +0.16	29.31	28.40	28.48	207,011
20 Apr 16	28.35000 -0.02	28.76	28.19	28.70	110,707
19 Apr 16	28.37000 +0.00	28.57	28.03	28.38	71,258
18 Apr 16	28.37000 +0.19	28.51	27.80	27.96	100,572
15 Apr 16	28.18000 -0.24	28.52	28.12	28.27	53,006
14 Apr 16	28.42000 +0.06	28.74	28.05	28.27	138,199
13 Apr 16	28.36000 +0.52	28.39	27.94	27.95	104,333
12 Apr 16	27.84000 -0.03	28.25	27.68	27.82	65,196
11 Apr 16	27.87000 -0.15	28.34	27.71	28.07	125,113
08 Apr 16	28.02000 +0.85	28.93	27.34	27.34	228,810
07 Apr 16	27.17000 -0.62	27.91	26.99	27.73	175,135
06 Apr 16	27.79000 +0.21	28.04	27.42	27.69	75,255
05 Apr 16	27.58000 +0.14	27.99	27.28	27.34	118,002
04 Apr 16	27.44000 -0.63	28.29	27.37	27.93	166,394
01 Apr 16	28.07000 -0.25	28.27	27.58	28.16	97,024
31 Mar 16	28.32000 -0.14	29.00	28.06	28.45	130,106
30 Mar 16	28.46000 +0.24	28.56	28.01	28.23	185,880
29 Mar 16	28.22000 +0.68	28.56	27.26	27.51	246,793
28 Mar 16	27.54000 -0.09	27.89	27.35	27.75	137,911
24 Mar 16	27.63000 +0.26	27.84	26.65	27.35	103,688
23 Mar 16	27.37000 -0.71	28.36	27.37	27.96	114,512
22 Mar 16	28.08000 +0.03	28.21	27.71	28.00	111,997
21 Mar 16	28.05000 -0.13	28.32	28.01	28.21	87,377
18 Mar 16	28.18000 +0.27	28.30	27.80	28.05	307,523
17 Mar 16	27.91000 +0.51	27.98	27.21	27.38	114,114
16 Mar 16	27.40000 +0.59	27.48	26.59	26.64	115,774
15 Mar 16	26.81000 -0.20	27.08	26.54	26.87	86,408
14 Mar 16	27.01000 +0.13	27.13	26.52	26.80	103,827
11 Mar 16	26.88000 -0.06	27.54	26.74	27.06	153,312
10 Mar 16	26.94000 -1.26	28.21	26.39	28.21	236,050
09 Mar 16	28.20000 +1.62	28.47	25.85	27.25	671,386
08 Mar 16	26.58000 -0.08	26.79	26.00	26.32	245,535
07 Mar 16	26.66000 +0.37	26.74	26.23	26.23	140,474
04 Mar 16	26.29000 +0.56	26.52	25.62	25.62	144,183
03 Mar 16	25.73000 +0.08	25.85	25.33	25.69	87,836
02 Mar 16	25.65000 +0.52	25.67	25.03	25.04	99,491
01 Mar 16	25.13000 +0.25	25.39	24.93	25.20	101,999
29 Feb 16	24.88000 -0.33	25.38	24.85	25.17	169,169
26 Feb 16	25.21000 +0.12	25.47	25.09	25.15	78,448
25 Feb 16	25.09000 +0.15	25.15	24.52	24.94	103,101
24 Feb 16	24.94000 -0.15	25.04	24.43	24.82	100,106
23 Feb 16	25.09000 -0.43	25.70	24.90	25.40	96,025
22 Feb 16	25.52000 -0.57	26.28	25.42	26.22	146,741
19 Feb 16	26.09000 +0.72	26.42	25.25	25.32	154,424
18 Feb 16	25.37000 -0.02	25.57	25.19	25.36	99,406
17 Feb 16	25.39000 +0.74	25.42	24.71	24.90	172,668
16 Feb 16	24.65000 +0.65	24.69	24.00	24.27	97,959
12 Feb 16	24.00000 +0.18	24.01	23.57	23.95	100,066
11 Feb 16	23.82000 -0.36	24.03	23.13	23.80	118,213
10 Feb 16	24.18000 +0.12	24.61	23.95	24.06	122,559
09 Feb 16	24.06000 -0.49	24.57	23.92	24.16	95,980
08 Feb 16	24.55000 +0.37	24.75	23.84	24.00	123,039
05 Feb 16	24.18000 -0.69	24.96	24.17	24.81	102,434
04 Feb 16	24.87000 +0.00	25.38	24.72	24.76	87,315
03 Feb 16	24.87000 -0.16	25.19	24.46	25.16	78,913
02 Feb 16	25.03000 -0.49	25.40	24.63	25.30	133,731
01 Feb 16	25.52000 +0.01	25.65	24.54	25.26	169,422
29 Jan 16	25.51000 +1.13	25.62	24.31	24.35	222,104
28 Jan 16	24.38000 -0.49	25.47	24.30	25.06	110,763
27 Jan 16	24.87000 -0.58	25.49	24.55	25.34	181,460
26 Jan 16	25.45000 +1.26	25.54	24.24	24.24	261,185
25 Jan 16	24.19000 -0.48	24.70	24.14	24.70	113,842
22 Jan 16	24.67000 +0.03	24.98	24.35	24.95	115,233
21 Jan 16	24.64000 -0.10	25.01	24.24	24.71	150,553
20 Jan 16	24.74000 +0.08	25.00	23.69	24.19	226,817
19 Jan 16	24.66000 -1.38	26.23	24.08	26.23	258,886
15 Jan 16	26.04000 -0.06	26.13	25.26	25.44	168,746
14 Jan 16	26.10000 +0.10	26.45	25.58	26.09	142,602
13 Jan 16	26.00000 -0.95	27.23	25.87	27.06	156,591
12 Jan 16	26.95000 +0.05	27.49	26.50	27.08	121,805
11 Jan 16	26.90000 +0.17	27.05	26.56	26.94	195,559
08 Jan 16	26.73000 -0.63	27.81	26.67	27.40	211,708
07 Jan 16	27.36000 -1.13	28.05	27.05	28.00	222,426
06 Jan 16	28.49000 -0.45	29.04	28.24	28.44	171,376
05 Jan 16	28.94000 +0.39	29.00	28.00	28.00	288,470
04 Jan 16	28.55000 -0.92	29.00	27.38	28.71	214,893
31 Dec 15	29.47000 -0.12	29.79	29.11	29.46	216,400
30 Dec 15	29.59000 -0.23	29.94	29.45	29.89	114,900
29 Dec 15	29.82000 +0.39	29.85	29.32	29.63	116,900
28 Dec 15	29.43000 -0.34	30.32	28.86	30.13	141,500
24 Dec 15	29.77000 +0.07	29.99	29.55	29.70	70,300
23 Dec 15	29.70000 +0.06	29.87	29.51	29.75	78,000
22 Dec 15	29.64000 +0.22	29.75	28.89	29.43	135,400
21 Dec 15	29.42000 +0.36	29.47	29.05	29.23	192,000
18 Dec 15	29.06000 -0.32	29.48	28.90	29.21	346,800
17 Dec 15	29.38000 -0.13	29.98	29.13	29.73	207,200
16 Dec 15	29.51000 +1.14	29.61	28.50	28.50	223,100
15 Dec 15	28.37000 +0.17	28.67	28.20	28.44	216,500
14 Dec 15	28.20000 -0.44	28.55	28.01	28.29	237,300
11 Dec 15	28.64000 -0.40	28.95	28.14	28.65	280,300
10 Dec 15	29.04000 +0.91	29.12	27.80	27.99	417,200
09 Dec 15	28.13000 +3.66	30.65	26.82	28.14	1,265,200
08 Dec 15	24.47000 -0.39	24.68	24.01	24.56	196,000
07 Dec 15	24.86000 -0.17	25.36	24.75	25.05	164,800
04 Dec 15	25.03000 +0.00	25.58	24.70	25.00	150,700
03 Dec 15	25.03000 -0.38	25.51	24.78	25.41	127,900
02 Dec 15	25.41000 -0.06	25.92	25.19	25.50	206,000
01 Dec 15	25.47000 -0.11	25.75	25.15	25.70	124,100
30 Nov 15	25.58000 +0.05	25.92	25.25	25.58	208,300
27 Nov 15	25.53000 +0.16	25.93	25.23	25.43	61,900
25 Nov 15	25.37000 +0.08	26.21	25.12	25.38	289,200
24 Nov 15	25.29000 +1.11	25.34	23.90	24.02	239,400
23 Nov 15	24.18000 +0.17	24.34	23.75	24.06	156,200
20 Nov 15	24.01000 +0.48	24.17	23.53	23.72	164,900
19 Nov 15	23.53000 +0.20	23.53	23.14	23.25	123,000
18 Nov 15	23.33000 -0.20	23.66	22.94	23.66	106,800
17 Nov 15	23.53000 +0.25	23.69	22.84	23.44	186,900
16 Nov 15	23.28000 +1.27	23.54	22.06	22.07	184,400
13 Nov 15	22.01000 -0.14	22.47	21.85	22.02	96,600
12 Nov 15	22.15000 -0.87	22.89	22.05	22.79	116,100
11 Nov 15	23.02000 -0.15	23.48	22.93	23.21	54,000
10 Nov 15	23.17000 +0.22	23.33	22.52	22.87	144,600
09 Nov 15	22.95000 -0.77	23.81	22.86	23.67	92,600
06 Nov 15	23.72000 +0.21	23.74	23.12	23.66	80,700
05 Nov 15	23.51000 +0.10	23.68	23.18	23.43	76,800
04 Nov 15	23.41000 -0.18	25.13	23.22	25.13	113,600
03 Nov 15	23.59000 +0.50	23.76	23.00	23.01	137,600
02 Nov 15	23.09000 +0.02	23.28	22.81	23.03	147,200
30 Oct 15	23.07000 +0.17	23.16	22.72	22.85	93,300
29 Oct 15	22.90000 -0.05	23.23	22.69	22.95	139,600
28 Oct 15	22.95000 +0.72	22.95	22.26	22.26	143,600
27 Oct 15	22.23000 -0.11	22.59	22.01	22.29	143,100
26 Oct 15	22.34000 -0.24	22.67	22.22	22.64	95,100
23 Oct 15	22.58000 +0.19	22.80	22.33	22.65	86,700
22 Oct 15	22.39000 +0.44	22.83	21.10	22.10	186,600
21 Oct 15	21.95000 -0.13	22.51	21.94	22.23	176,500
20 Oct 15	22.08000 +0.58	22.14	21.20	21.60	148,900
19 Oct 15	21.50000 +0.16	21.53	21.17	21.17	123,400
16 Oct 15	21.34000 -0.05	21.49	21.23	21.41	121,800
15 Oct 15	21.39000 +0.48	21.41	20.79	20.95	118,800
14 Oct 15	20.91000 -0.73	21.90	20.89	21.62	108,500
13 Oct 15	21.64000 -0.08	22.14	21.60	21.67	210,900
12 Oct 15	21.72000 -0.03	21.77	21.52	21.75	208,200
09 Oct 15	21.75000 +0.36	21.78	21.29	21.48	209,800
08 Oct 15	21.39000 -0.13	21.69	21.14	21.40	181,600
07 Oct 15	21.52000 +0.63	21.62	21.00	21.00	208,200
06 Oct 15	20.89000 -0.31	21.53	20.69	21.20	152,200
05 Oct 15	21.20000 +0.52	21.26	20.78	20.81	168,700
02 Oct 15	20.68000 +0.50	20.69	19.83	19.83	170,700
01 Oct 15	20.18000 +0.14	20.39	19.94	20.04	276,300
30 Sep 15	20.04000 +0.23	20.16	19.77	19.93	200,900
29 Sep 15	19.81000 +0.01	19.95	19.38	19.87	219,700
28 Sep 15	19.80000 -1.18	20.95	19.79	20.94	253,800
25 Sep 15	20.98000 +0.64	21.20	20.51	20.76	488,600
24 Sep 15	20.34000 +0.60	20.54	19.43	19.51	344,100
23 Sep 15	19.74000 +0.49	19.93	19.19	19.30	447,700
22 Sep 15	19.25000 -0.94	19.72	19.10	19.20	303,800
21 Sep 15	20.19000 +0.02	20.45	19.94	20.32	171,400
18 Sep 15	20.17000 -0.43	20.55	20.12	20.37	305,700
17 Sep 15	20.60000 -0.29	21.01	20.50	20.82	175,500
16 Sep 15	20.89000 +0.00	21.05	20.70	20.93	135,900
15 Sep 15	20.89000 +0.17	20.98	20.60	20.68	151,100
14 Sep 15	20.72000 +0.28	22.10	20.64	22.10	250,000
11 Sep 15	20.44000 +0.15	20.50	20.19	20.25	128,900
10 Sep 15	20.29000 -0.01	20.61	20.13	20.29	154,600
09 Sep 15	20.30000 -0.27	20.78	20.28	20.75	243,800
08 Sep 15	20.57000 +0.20	20.93	20.41	20.68	269,500
04 Sep 15	20.37000 -0.19	20.81	20.35	20.39	318,400
03 Sep 15	20.56000 -0.70	21.19	20.50	21.07	582,100
02 Sep 15	21.26000 -2.12	22.11	20.56	22.05	1,302,600
01 Sep 15	23.38000 -0.67	23.88	23.15	23.70	162,100
31 Aug 15	24.05000 -0.03	25.00	23.86	24.08	98,800
28 Aug 15	24.08000 +0.08	24.26	23.79	23.93	96,400
27 Aug 15	24.00000 +0.59	24.16	23.30	23.55	150,300
26 Aug 15	23.41000 +0.51	23.46	22.75	23.31	122,700
25 Aug 15	22.90000 -0.33	23.89	22.90	23.88	169,700
24 Aug 15	23.23000 -1.15	24.01	22.00	23.10	266,100
21 Aug 15	24.38000 -0.14	24.93	24.00	24.09	203,200
20 Aug 15	24.52000 -0.93	25.45	24.49	25.15	192,400
19 Aug 15	25.45000 -0.22	25.88	25.28	25.51	106,000
18 Aug 15	25.67000 -0.60	26.31	25.63	26.20	230,300
17 Aug 15	26.27000 -0.01	26.39	25.73	26.24	137,200
14 Aug 15	26.28000 +0.30	26.40	25.82	25.88	110,200
13 Aug 15	25.98000 -0.06	26.30	25.80	25.97	70,000
12 Aug 15	26.04000 -0.53	26.46	25.80	26.25	114,900
11 Aug 15	26.57000 -0.20	26.84	26.13	26.70	191,700
10 Aug 15	26.77000 +0.73	27.00	26.18	26.18	211,500
07 Aug 15	26.04000 -0.43	26.43	25.78	26.37	89,700
06 Aug 15	26.47000 +0.23	26.73	26.20	26.38	105,000
05 Aug 15	26.24000 +0.28	26.81	26.04	26.04	139,000
04 Aug 15	25.96000 +0.03	26.35	25.72	25.95	106,500
03 Aug 15	25.93000 -0.13	26.37	25.51	26.10	118,700
31 Jul 15	26.06000 -0.01	26.39	25.90	26.13	82,100
30 Jul 15	26.07000 -0.17	26.25	25.87	26.13	99,600
29 Jul 15	26.24000 +0.24	26.60	26.01	26.05	84,700
28 Jul 15	26.00000 +0.05	26.20	25.56	26.06	103,700
27 Jul 15	25.95000 -0.29	26.25	25.85	26.04	94,300
24 Jul 15	26.24000 -0.43	26.62	26.13	26.60	114,600
23 Jul 15	26.67000 +0.02	27.17	26.60	26.80	104,400
22 Jul 15	26.65000 -0.71	27.21	26.52	27.20	158,200
21 Jul 15	27.36000 -0.82	28.19	27.19	28.17	121,600
20 Jul 15	28.18000 -0.10	28.45	27.92	28.45	183,600
17 Jul 15	28.28000 -0.03	28.43	28.08	28.40	210,800
16 Jul 15	28.31000 +0.61	28.55	27.85	27.93	241,700
15 Jul 15	27.70000 -0.06	27.88	27.37	27.88	107,600
14 Jul 15	27.76000 +0.01	27.97	27.26	27.56	126,600
13 Jul 15	27.75000 +0.59	28.46	27.27	27.27	246,200
10 Jul 15	27.16000 +0.47	27.26	26.72	26.92	121,100
09 Jul 15	26.69000 +0.10	27.09	26.40	26.84	191,100
08 Jul 15	26.59000 -0.66	27.66	26.37	27.48	163,600
07 Jul 15	27.25000 -0.64	27.85	26.91	27.85	242,500
06 Jul 15	27.89000 +0.33	28.14	27.31	27.45	302,700
02 Jul 15	27.56000 -1.50	29.22	27.53	29.17	437,100
01 Jul 15	29.06000 +2.98	29.11	26.95	27.80	1,058,700
30 Jun 15	26.08000 +0.05	26.31	25.76	26.10	167,300
29 Jun 15	26.03000 -0.43	26.51	25.90	26.32	112,500
26 Jun 15	26.46000 -0.13	26.85	26.41	26.57	402,500
25 Jun 15	26.59000 -0.11	26.88	26.39	26.88	148,100
24 Jun 15	26.70000 -0.63	27.25	26.56	27.17	134,200
23 Jun 15	27.33000 -0.08	27.46	26.95	27.46	79,400
22 Jun 15	27.41000 +0.18	27.50	27.06	27.30	79,600
19 Jun 15	27.23000 +0.18	27.46	27.08	27.14	148,700
18 Jun 15	27.05000 +0.33	27.27	26.73	26.73	95,500
17 Jun 15	26.72000 -0.11	27.10	26.57	26.97	71,100
16 Jun 15	26.83000 +0.08	26.91	26.48	26.67	62,700
15 Jun 15	26.75000 -0.34	27.16	26.46	26.80	79,000
12 Jun 15	27.09000 +0.01	27.17	26.74	26.91	64,300
11 Jun 15	27.08000 +0.32	27.14	26.68	26.77	72,200
10 Jun 15	26.76000 +0.60	27.00	26.16	26.32	126,100
09 Jun 15	26.16000 -0.11	26.42	26.09	26.25	41,700
08 Jun 15	26.27000 -0.28	26.51	26.04	26.41	105,800
05 Jun 15	26.55000 +0.24	26.55	25.91	26.26	54,600
04 Jun 15	26.31000 -0.74	27.00	26.23	26.98	57,200
03 Jun 15	27.05000 +0.88	27.23	25.95	26.31	177,300
02 Jun 15	26.17000 +0.52	26.40	25.43	25.49	86,900
01 Jun 15	25.65000 -0.20	26.07	25.44	26.07	111,600
29 May 15	25.85000 -0.45	26.35	25.62	26.17	76,800
28 May 15	26.30000 +0.18	26.35	25.79	26.04	74,900
27 May 15	26.12000 +0.16	26.18	25.64	26.05	56,300
26 May 15	25.96000 -0.28	26.44	25.39	26.01	167,000
22 May 15	26.24000 -0.21	26.57	26.08	26.29	64,400
21 May 15	26.45000 +0.14	26.68	26.19	26.21	100,500
20 May 15	26.31000 -0.07	26.66	26.13	26.37	66,400
19 May 15	26.38000 -0.20	26.69	26.12	26.69	89,300
18 May 15	26.58000 -0.03	26.63	26.00	26.47	158,200
15 May 15	26.61000 -0.27	27.04	26.54	26.75	64,000
14 May 15	26.88000 +0.48	27.07	26.43	26.51	165,200
13 May 15	26.40000 +0.04	26.79	26.30	26.46	120,500
12 May 15	26.36000 +0.01	26.61	25.70	26.32	91,800
11 May 15	26.35000 +0.15	26.54	26.08	26.21	108,600
08 May 15	26.20000 +0.36	26.26	25.73	26.14	159,500
07 May 15	25.84000 +0.49	26.11	25.18	25.29	217,600
06 May 15	25.35000 +0.00	25.50	25.01	25.37	93,600
05 May 15	25.35000 -0.21	25.77	25.22	25.48	143,300
04 May 15	25.56000 +0.10	25.81	25.47	25.56	85,700
01 May 15	25.46000 -0.14	25.70	25.18	25.59	106,200
30 Apr 15	25.60000 -0.75	26.39	25.40	26.30	195,400
29 Apr 15	26.35000 -0.24	26.58	26.07	26.45	78,800
28 Apr 15	26.59000 +0.00	26.82	26.37	26.59	89,100
27 Apr 15	26.59000 +0.33	26.77	26.26	26.26	119,200
24 Apr 15	26.26000 -0.06	26.66	26.09	26.37	90,500
23 Apr 15	26.32000 -0.04	26.46	26.01	26.29	57,200
22 Apr 15	26.36000 +0.14	26.49	25.96	26.29	42,000
21 Apr 15	26.22000 +0.18	26.40	25.89	26.06	99,700
20 Apr 15	26.04000 +0.06	26.30	25.85	26.06	252,200
17 Apr 15	25.98000 -0.28	26.30	25.90	26.05	126,900
16 Apr 15	26.26000 -0.10	26.48	26.06	26.31	172,300
15 Apr 15	26.36000 +0.05	26.55	26.24	26.45	127,700
14 Apr 15	26.31000 +0.10	26.63	26.18	26.18	134,700
13 Apr 15	26.21000 -0.30	26.69	26.14	26.42	107,700
10 Apr 15	26.51000 +0.00	26.69	26.40	26.69	92,900
09 Apr 15	26.51000 -0.28	26.81	26.37	26.80	104,200
08 Apr 15	26.79000 +0.31	26.87	26.32	26.52	60,600
07 Apr 15	26.48000 -0.36	26.99	26.45	26.63	69,200
06 Apr 15	26.84000 +0.39	27.10	26.26	26.26	188,600
02 Apr 15	26.45000 +0.11	26.80	26.24	26.24	77,000
01 Apr 15	26.34000 -0.17	26.58	26.02	26.32	90,100
31 Mar 15	26.51000 -0.13	26.60	26.31	26.55	92,700
30 Mar 15	26.64000 +0.11	26.69	26.37	26.58	81,300
27 Mar 15	26.53000 -0.07	26.62	26.28	26.59	59,200
26 Mar 15	26.60000 -0.34	27.04	26.39	26.90	104,800
25 Mar 15	26.94000 -0.23	27.31	26.90	27.30	130,400
24 Mar 15	27.17000 +0.25	27.31	26.81	26.90	210,400
23 Mar 15	26.92000 +0.07	26.98	26.71	26.89	86,500
20 Mar 15	26.85000 +0.41	26.97	26.20	26.60	206,900
19 Mar 15	26.44000 +0.12	26.54	26.08	26.21	117,600
18 Mar 15	26.32000 +0.51	26.65	25.44	25.74	196,600
17 Mar 15	25.81000 +0.15	25.91	25.29	25.46	117,900
16 Mar 15	25.66000 +0.08	25.84	25.55	25.69	119,900
13 Mar 15	25.58000 -0.15	25.85	25.00	25.61	164,500
12 Mar 15	25.73000 +0.11	26.25	25.23	25.86	126,500
11 Mar 15	25.62000 +0.18	25.78	25.37	25.46	95,000
10 Mar 15	25.44000 -0.20	25.58	25.14	25.43	117,600
09 Mar 15	25.64000 +0.13	25.77	25.34	25.55	111,900
06 Mar 15	25.51000 -0.29	25.93	25.50	25.69	114,200
05 Mar 15	25.80000 +0.15	26.33	25.56	25.75	210,600
04 Mar 15	25.65000 -2.41	28.92	25.31	28.24	643,500
03 Mar 15	28.06000 -0.05	28.20	27.50	28.02	203,500
02 Mar 15	28.11000 +0.70	28.16	27.35	27.35	120,400
27 Feb 15	27.41000 -0.12	27.78	27.31	27.41	88,000
26 Feb 15	27.53000 -0.40	27.98	27.32	27.98	93,300
25 Feb 15	27.93000 -0.32	28.43	27.68	28.18	81,900
24 Feb 15	28.25000 +0.12	28.50	28.00	28.10	111,900
23 Feb 15	28.13000 +0.25	28.32	27.56	27.78	120,400
20 Feb 15	27.88000 -0.05	28.12	27.65	27.96	96,100
19 Feb 15	27.93000 +0.24	28.19	27.71	27.71	116,800
18 Feb 15	27.69000 +0.22	28.18	27.37	27.50	146,300
17 Feb 15	27.47000 +0.61	27.69	27.00	27.00	192,200
13 Feb 15	26.86000 +0.37	26.97	26.44	26.50	71,300
12 Feb 15	26.49000 +0.19	26.65	26.15	26.42	163,100
11 Feb 15	26.30000 -0.03	26.70	25.94	26.21	266,100
10 Feb 15	26.33000 -0.38	27.24	26.14	27.00	91,700
09 Feb 15	26.71000 -0.50	27.58	26.48	27.18	201,200
06 Feb 15	27.21000 +0.17	27.30	26.82	26.97	173,600
05 Feb 15	27.04000 +0.33	27.16	26.66	26.77	153,400
04 Feb 15	26.71000 -0.26	27.13	26.58	26.85	153,700
03 Feb 15	26.97000 +1.01	27.03	26.00	26.04	155,600
02 Feb 15	25.96000 +0.37	26.03	25.43	25.52	136,600
30 Jan 15	25.59000 -0.37	26.00	25.58	25.82	203,500
29 Jan 15	25.96000 +0.56	26.11	25.21	25.35	149,800
28 Jan 15	25.40000 -0.13	25.91	25.26	25.86	199,700
27 Jan 15	25.53000 -0.16	25.71	25.33	25.35	97,800
26 Jan 15	25.69000 -0.01	25.77	25.21	25.71	125,500
23 Jan 15	25.70000 -0.16	26.00	25.50	25.82	86,700
22 Jan 15	25.86000 +0.76	25.90	24.85	25.28	135,900
21 Jan 15	25.10000 -0.36	25.68	24.85	25.35	118,400
20 Jan 15	25.46000 +0.29	25.80	24.80	25.13	297,200
16 Jan 15	25.17000 -0.09	25.50	24.88	25.19	194,600
15 Jan 15	25.26000 -0.50	26.10	25.11	26.10	142,200
14 Jan 15	25.76000 +0.08	25.90	25.32	25.38	151,200
13 Jan 15	25.68000 +0.33	26.14	25.28	25.65	121,800
12 Jan 15	25.35000 -0.79	26.24	25.26	26.06	120,700
09 Jan 15	26.14000 +0.30	26.41	25.57	25.80	158,200
08 Jan 15	25.84000 +0.35	26.25	25.56	25.69	216,700
07 Jan 15	25.49000 +0.03	25.95	25.12	25.74	285,300
06 Jan 15	25.46000 -0.74	26.28	24.73	26.28	259,400
05 Jan 15	26.20000 -0.75	26.83	25.77	26.68	229,300
02 Jan 15	26.95000 -0.30	27.88	26.65	27.38	142,500
31 Dec 14	27.25000 -0.69	27.89	27.15	27.89	181,000
30 Dec 14	27.94000 -0.18	28.20	27.88	27.88	195,300
29 Dec 14	28.12000 +0.30	28.15	27.60	27.73	159,600
26 Dec 14	27.82000 +0.43	27.88	27.37	27.40	101,200
24 Dec 14	27.39000 -0.11	27.74	27.30	27.53	73,800
23 Dec 14	27.50000 -0.08	27.79	27.40	27.70	139,400
22 Dec 14	27.58000 -0.68	28.24	27.16	28.24	204,700
19 Dec 14	28.26000 +0.36	28.36	27.35	28.00	445,000
18 Dec 14	27.90000 +0.41	27.92	27.00	27.83	298,400
17 Dec 14	27.49000 +0.70	27.53	26.58	26.82	228,600
16 Dec 14	26.79000 +0.12	27.16	26.49	26.65	274,000
15 Dec 14	26.67000 -0.09	27.00	26.43	26.86	239,500
12 Dec 14	26.76000 -0.27	26.98	26.44	26.68	325,000
11 Dec 14	27.03000 -0.09	27.47	26.90	27.19	255,700
10 Dec 14	27.12000 -0.78	27.87	26.95	27.70	285,800
09 Dec 14	27.90000 +0.67	27.92	26.56	26.84	207,600
08 Dec 14	27.23000 -0.51	27.90	26.93	27.66	233,200
05 Dec 14	27.74000 +0.67	27.90	27.04	27.12	180,400
04 Dec 14	27.07000 +0.08	27.35	26.50	26.91	207,900
03 Dec 14	26.99000 +0.34	27.41	26.51	26.75	217,300
02 Dec 14	26.65000 +0.33	26.94	26.15	26.15	212,400
01 Dec 14	26.32000 -1.39	27.44	26.04	27.44	393,100
28 Nov 14	27.71000 -0.53	28.20	27.14	28.20	373,000
26 Nov 14	28.24000 -2.44	29.74	27.47	28.75	1,252,800
25 Nov 14	30.68000 +0.71	30.78	29.75	30.00	282,800
24 Nov 14	29.97000 +0.35	30.09	29.52	29.54	151,500
21 Nov 14	29.62000 -0.05	30.20	29.52	30.02	121,100
20 Nov 14	29.67000 +0.50	30.00	28.83	30.00	122,100
19 Nov 14	29.17000 -0.60	29.80	28.96	29.80	136,100
18 Nov 14	29.77500 +0.74	29.99	29.13	29.16	162,400
17 Nov 14	29.03000 -0.15	29.30	28.83	29.18	140,300
14 Nov 14	29.18000 -0.63	29.85	29.10	29.77	197,400
13 Nov 14	29.81000 +0.04	30.17	29.39	29.74	141,100
12 Nov 14	29.77000 +0.31	29.95	29.36	29.36	180,200
11 Nov 14	29.46000 +0.16	29.97	29.10	29.38	124,100
10 Nov 14	29.30000 -0.51	29.31	28.35	28.75	228,500
07 Nov 14	29.81000 -0.65	30.49	29.62	30.35	159,800
06 Nov 14	30.46000 +0.10	30.77	30.28	30.50	117,500
05 Nov 14	30.36000 +0.17	30.87	30.01	30.46	135,500
04 Nov 14	30.19000 -0.09	30.57	30.05	30.17	98,100
03 Nov 14	30.28000 -0.37	30.76	30.09	30.57	152,800
31 Oct 14	30.65000 +0.38	30.96	30.36	30.78	134,600
30 Oct 14	30.27000 +0.36	30.64	29.71	29.71	143,600
29 Oct 14	29.91000 -0.07	30.25	29.53	30.24	99,400
28 Oct 14	29.98000 +1.26	30.10	28.84	28.95	193,700
27 Oct 14	28.72000 -0.53	29.00	28.27	29.00	129,000
24 Oct 14	29.25000 +0.26	29.36	28.79	29.09	115,100
23 Oct 14	28.99000 +0.84	29.37	28.31	28.48	231,700
22 Oct 14	28.15000 -0.62	28.98	28.11	28.80	171,900
21 Oct 14	28.77000 +0.32	28.92	28.49	28.57	123,000
20 Oct 14	28.45000 +0.25	28.57	27.91	27.94	176,000
17 Oct 14	28.20000 -1.09	29.77	28.17	29.75	250,900
16 Oct 14	29.29500 +0.56	29.49	27.82	27.92	194,800
15 Oct 14	28.74000 +0.44	28.79	27.82	27.92	279,200
14 Oct 14	28.30000 +1.01	28.69	27.40	27.58	194,100
13 Oct 14	27.29000 -0.46	28.12	27.20	27.75	236,600
10 Oct 14	27.75000 -0.45	28.44	27.68	28.01	310,100
09 Oct 14	28.20000 -0.65	28.73	28.00	28.73	271,100
08 Oct 14	28.85000 +0.60	29.29	28.01	28.45	329,400
07 Oct 14	28.25000 -1.36	29.40	28.24	29.39	314,400
06 Oct 14	29.61000 -0.47	30.49	29.16	30.06	241,000
03 Oct 14	30.08000 +0.82	30.25	29.52	29.60	211,000
02 Oct 14	29.26000 +0.00	29.53	28.61	29.25	270,000
01 Oct 14	29.26000 -0.81	30.02	28.69	30.02	320,000
30 Sep 14	30.07000 -0.40	30.84	29.98	30.58	199,600
29 Sep 14	30.47000 -0.76	31.23	30.20	30.72	237,500
26 Sep 14	31.23000 +0.86	31.32	30.30	30.37	296,200
25 Sep 14	30.37000 -0.03	30.95	30.08	30.41	318,100
24 Sep 14	30.40000 +0.91	30.41	29.22	29.63	317,500
23 Sep 14	29.49000 -0.53	30.13	29.14	29.92	328,400
22 Sep 14	30.02000 -0.42	30.38	29.96	30.35	215,500
19 Sep 14	30.44000 -0.93	31.50	30.37	31.45	299,900
18 Sep 14	31.37000 -0.07	31.66	31.13	31.47	120,700
17 Sep 14	31.44000 +0.09	31.79	31.10	31.31	199,700
16 Sep 14	31.35000 -0.45	31.74	30.94	31.67	183,800
15 Sep 14	31.80000 +0.50	31.94	30.91	31.32	251,200
12 Sep 14	31.30000 -0.52	31.83	31.11	31.75	244,600
11 Sep 14	31.82000 +0.43	32.15	30.91	31.18	380,400
10 Sep 14	31.39000 +0.58	31.50	30.69	30.72	249,200
09 Sep 14	30.81000 +0.20	31.21	30.36	30.55	324,300
08 Sep 14	30.61000 +0.52	30.73	30.00	30.05	361,800
05 Sep 14	30.09000 -0.47	30.84	29.99	30.56	534,200
04 Sep 14	30.56000 -3.09	33.85	30.23	32.25	1,070,000
03 Sep 14	33.65000 +0.36	33.74	32.48	33.57	609,900
02 Sep 14	33.29000 +1.75	33.50	31.62	31.80	472,400
29 Aug 14	31.54000 +0.19	31.61	31.10	31.45	174,600
28 Aug 14	31.35000 -0.25	31.70	31.10	31.31	110,100
27 Aug 14	31.60000 -0.38	32.22	31.56	32.15	166,000
26 Aug 14	31.98000 +0.25	32.11	31.73	31.76	127,200
25 Aug 14	31.73000 +0.05	32.14	31.43	31.99	159,600
22 Aug 14	31.68000 -0.08	31.84	31.32	31.72	104,700
21 Aug 14	31.76000 +0.07	32.00	31.11	32.00	135,100
20 Aug 14	31.69000 +0.00	31.82	31.34	31.55	128,300
19 Aug 14	31.69000 -0.45	32.48	31.57	32.21	259,200
18 Aug 14	32.14000 +1.04	32.16	31.27	31.28	222,100
15 Aug 14	31.10000 -0.09	31.59	30.61	31.44	117,300
14 Aug 14	31.19000 +0.06	31.87	30.75	31.13	217,000
13 Aug 14	31.13000 +0.41	31.36	30.75	30.90	211,000
12 Aug 14	30.72000 -0.63	31.78	30.53	31.25	178,300
11 Aug 14	31.35000 +0.46	31.85	30.70	31.05	202,800
08 Aug 14	30.89000 +0.78	30.92	29.82	30.18	279,900
07 Aug 14	30.11000 -0.15	30.50	29.46	30.47	319,200
06 Aug 14	30.26000 -0.43	30.96	30.25	30.49	214,200
05 Aug 14	30.69000 -0.22	31.42	30.48	30.68	230,000
04 Aug 14	30.91000 -0.36	31.59	30.44	31.46	265,100
01 Aug 14	31.27000 -0.22	32.03	30.50	31.41	287,300
31 Jul 14	31.49000 -1.22	32.59	31.37	32.30	290,100
30 Jul 14	32.71000 +0.11	32.88	32.08	32.84	211,000
29 Jul 14	32.60000 +0.20	32.86	32.39	32.40	221,600
28 Jul 14	32.40000 -0.18	32.87	31.66	32.58	281,900
25 Jul 14	32.58000 -0.57	33.18	32.50	32.99	243,900
24 Jul 14	33.15000 -0.62	33.99	32.92	33.80	200,400
23 Jul 14	33.77000 -0.30	34.41	33.42	34.26	231,400
22 Jul 14	34.07000 +0.25	34.69	33.84	34.01	290,200
21 Jul 14	33.82000 +0.02	33.93	32.99	33.64	349,800
18 Jul 14	33.80000 +0.73	34.32	33.17	33.17	276,000
17 Jul 14	33.07000 -1.32	34.50	33.05	34.35	351,400
16 Jul 14	34.39000 -0.01	35.22	34.16	35.00	294,000
15 Jul 14	34.40000 -0.93	35.93	34.34	35.49	341,200
14 Jul 14	35.33000 +1.90	35.81	33.43	33.50	841,700
11 Jul 14	33.43000 -0.72	34.52	33.39	34.33	447,000
10 Jul 14	34.15000 -0.90	34.74	33.26	34.17	889,200
09 Jul 14	35.05000 +4.09	36.45	32.67	32.99	3,114,900
08 Jul 14	30.96000 -0.58	31.74	30.30	31.52	784,100
07 Jul 14	31.54000 -0.45	32.22	31.12	32.10	476,600
03 Jul 14	31.99000 -0.08	32.46	31.71	32.13	93,900
02 Jul 14	32.07000 -1.12	33.43	31.89	33.19	373,300
01 Jul 14	33.19000 +1.39	33.28	31.85	31.85	372,400
30 Jun 14	31.80000 +0.41	31.85	31.19	31.51	201,500
27 Jun 14	31.39000 +0.01	31.71	31.23	31.28	394,400
26 Jun 14	31.38000 -0.50	31.92	31.22	31.87	183,800
25 Jun 14	31.88000 +0.32	31.91	31.17	31.59	249,200
24 Jun 14	31.56000 -0.26	32.62	31.22	31.67	407,400
23 Jun 14	31.82000 +0.40	32.30	31.15	31.65	279,600
20 Jun 14	31.42000 -0.08	31.83	31.31	31.52	318,700
19 Jun 14	31.50000 -0.71	32.43	31.31	32.19	484,300
18 Jun 14	32.21000 -0.72	33.21	32.06	32.99	330,400
17 Jun 14	32.93000 -1.82	33.79	32.69	33.79	451,600
16 Jun 14	34.75000 +0.11	35.19	34.51	34.82	186,900
13 Jun 14	34.64000 +0.44	34.68	33.88	34.34	148,300
12 Jun 14	34.20000 -0.56	34.99	34.05	34.62	189,400
11 Jun 14	34.76000 -0.67	36.50	34.54	36.16	320,700
10 Jun 14	35.43000 +1.59	35.49	33.69	34.44	360,800
09 Jun 14	33.84000 +0.42	34.14	33.29	33.30	142,100
06 Jun 14	33.42000 +0.23	33.77	33.19	33.46	148,300
05 Jun 14	33.19000 +0.93	33.32	32.18	32.43	172,000
04 Jun 14	32.26000 +0.32	32.59	31.60	31.76	131,200
03 Jun 14	31.94000 -0.13	32.25	31.48	32.00	130,600
02 Jun 14	32.07000 -0.05	32.58	31.90	32.24	163,700
30 May 14	32.12000 +0.03	32.48	31.86	32.08	158,400
29 May 14	32.09000 -0.35	32.82	31.71	32.68	204,300
28 May 14	32.44000 +0.16	32.68	32.10	32.22	134,300
27 May 14	32.28000 -0.25	32.93	32.09	32.85	151,800
23 May 14	32.53000 +0.99	32.57	31.50	31.50	226,600
22 May 14	31.54000 +0.86	31.66	30.68	30.72	190,700
21 May 14	30.68000 -0.17	31.27	30.20	30.97	187,500
20 May 14	30.85000 -0.94	31.88	30.30	31.85	358,500
19 May 14	31.79000 +0.26	32.29	31.05	31.05	211,500
16 May 14	31.53000 -0.90	32.55	31.16	32.42	320,900
15 May 14	32.43000 -0.78	33.11	32.04	33.08	224,200
14 May 14	33.21000 -0.97	34.05	33.04	34.05	181,500
13 May 14	34.18000 -0.65	35.13	34.10	34.93	286,400
12 May 14	34.83000 +1.72	35.17	33.73	33.89	360,700
09 May 14	33.11000 +0.90	33.24	31.82	32.04	307,000
08 May 14	32.21000 -0.82	33.28	32.11	32.96	212,200
07 May 14	33.03000 -0.27	33.31	32.21	33.22	217,200
06 May 14	33.30000 -0.70	34.09	33.28	33.87	291,100
05 May 14	34.00000 +0.33	34.23	33.10	33.25	169,800
02 May 14	33.67000 -0.17	34.21	33.41	34.12	215,700
01 May 14	33.83600 +0.07	34.24	33.06	33.65	311,100
30 Apr 14	33.77000 +0.28	33.94	32.71	33.38	290,800
29 Apr 14	33.49000 +0.23	33.86	33.10	33.52	147,100
28 Apr 14	33.26000 -0.53	34.37	32.50	33.83	285,500
25 Apr 14	33.79000 -1.52	35.04	33.47	35.04	426,700
24 Apr 14	35.31000 -0.59	36.17	34.28	36.17	286,900
23 Apr 14	35.90000 +0.05	36.15	35.13	35.82	171,300
22 Apr 14	35.85000 -0.92	36.96	35.75	36.84	245,100
21 Apr 14	36.77000 +0.49	36.97	36.02	36.44	209,100
17 Apr 14	36.28000 +0.51	36.68	35.60	35.67	220,600
16 Apr 14	35.77000 +0.31	35.88	35.13	35.77	229,900
15 Apr 14	35.46000 +0.34	36.24	34.41	35.19	339,700
14 Apr 14	35.12000 +0.23	35.99	34.53	35.00	560,800
11 Apr 14	34.89000 -0.70	35.58	34.35	35.08	390,700
10 Apr 14	35.59000 -1.84	37.90	35.05	37.44	348,600
09 Apr 14	37.43000 +1.27	37.61	36.32	36.45	286,400
08 Apr 14	36.16000 -0.01	36.84	35.51	36.18	363,800
07 Apr 14	36.17000 -1.20	37.44	35.80	37.01	591,700
04 Apr 14	37.37000 -2.13	39.96	37.25	39.59	546,000
03 Apr 14	39.50000 -1.89	41.33	39.29	41.33	446,800
02 Apr 14	41.39000 +0.40	41.67	40.89	41.28	253,900
01 Apr 14	40.99000 +0.74	41.14	39.68	40.49	450,500
31 Mar 14	40.25000 +1.06	40.73	39.31	39.60	459,300
28 Mar 14	39.19000 +0.30	40.14	38.76	38.82	535,800
27 Mar 14	38.89000 -1.85	40.71	38.54	40.71	567,100
26 Mar 14	40.74000 -0.35	41.45	40.14	41.45	715,500
25 Mar 14	41.09000 +0.88	41.35	40.32	40.32	796,800
24 Mar 14	40.21500 +0.97	40.63	39.00	39.39	556,800
21 Mar 14	39.25000 +0.47	40.50	38.77	39.03	781,700
20 Mar 14	38.78000 +0.07	38.92	38.00	38.50	305,600
19 Mar 14	38.71000 +0.01	39.84	38.50	38.85	552,000
18 Mar 14	38.70000 +1.73	38.73	36.90	36.99	514,700
17 Mar 14	36.97000 -0.25	37.75	36.43	37.59	838,900
14 Mar 14	37.22000 +0.43	37.69	36.80	36.80	396,300
13 Mar 14	36.79000 -0.24	38.00	36.14	37.98	487,700
12 Mar 14	37.03000 +1.28	37.96	35.08	35.65	683,500
11 Mar 14	35.75000 -0.53	37.07	35.61	36.40	387,300
10 Mar 14	36.28000 +0.28	36.72	34.59	35.83	463,600
07 Mar 14	36.00000 -0.78	37.00	34.80	36.81	863,800
06 Mar 14	36.78000 -1.73	39.50	36.30	39.47	1,281,100
05 Mar 14	38.51000 +6.77	38.96	33.80	34.18	3,041,900
04 Mar 14	31.74000 +1.02	32.15	31.33	31.57	925,100
03 Mar 14	30.72000 -0.52	31.09	30.27	31.00	492,300
28 Feb 14	31.24000 -0.64	32.00	31.14	31.76	349,200
27 Feb 14	31.88000 -0.83	32.95	31.67	32.57	332,000
26 Feb 14	32.71000 -0.28	33.23	32.51	32.92	217,800
25 Feb 14	32.99000 -0.26	33.53	32.51	33.37	234,900
24 Feb 14	33.25000 +0.27	34.25	33.07	33.07	348,000
21 Feb 14	32.98000 +0.04	33.22	32.43	33.11	216,500
20 Feb 14	32.94000 +1.53	33.12	31.35	31.35	277,800
19 Feb 14	31.41000 -1.13	32.96	31.26	32.50	321,900
18 Feb 14	32.54000 +1.04	32.70	31.43	31.70	333,500
14 Feb 14	31.50000 +0.29	31.69	31.01	31.25	197,600
13 Feb 14	31.21000 +1.20	31.34	29.50	29.65	226,700
12 Feb 14	30.01000 -0.02	30.40	29.70	30.03	183,500
11 Feb 14	30.03000 +0.21	30.48	29.58	29.87	196,200
10 Feb 14	29.82000 +0.10	30.12	29.23	29.81	286,900
07 Feb 14	29.72000 +1.80	31.27	28.51	28.51	467,400
06 Feb 14	27.92000 +0.41	28.36	27.46	27.55	147,600
05 Feb 14	27.51000 -0.71	28.34	27.34	28.10	175,700
04 Feb 14	28.22000 +0.00	28.82	27.96	28.39	234,800
03 Feb 14	28.22000 -1.60	29.93	27.86	29.82	365,500
31 Jan 14	29.82000 +0.80	30.16	28.60	28.71	259,400
30 Jan 14	29.02000 +0.47	29.33	28.50	28.74	249,700
29 Jan 14	28.55000 -0.33	29.20	28.46	28.90	176,100
28 Jan 14	28.88000 +0.52	28.94	28.25	28.36	184,000
27 Jan 14	28.36000 -0.87	29.24	28.05	29.23	260,300
24 Jan 14	29.23000 -1.29	30.65	29.19	30.32	255,100
23 Jan 14	30.52000 -0.46	30.98	30.30	30.97	179,400
22 Jan 14	30.98000 +0.60	31.20	30.47	30.53	234,900
21 Jan 14	30.38000 +0.47	30.60	30.07	30.50	306,900
17 Jan 14	29.91000 -0.15	30.46	29.83	30.00	167,800
16 Jan 14	30.06000 -0.05	30.60	29.92	30.23	187,600
15 Jan 14	30.11000 +0.62	30.82	29.50	29.71	483,000
14 Jan 14	29.49000 +0.00	29.91	29.40	29.76	382,900
13 Jan 14	29.49000 +1.50	29.86	29.27	29.72	853,200
10 Jan 14	27.99000 +0.02	28.19	27.68	28.01	191,700
09 Jan 14	27.97000 -0.03	28.19	27.78	28.09	216,300
08 Jan 14	28.00000 +0.00	28.26	27.34	28.12	259,400
07 Jan 14	28.00000 -0.09	28.47	27.75	28.34	281,100
06 Jan 14	28.09000 -0.41	29.00	27.71	28.85	266,900
03 Jan 14	28.50000 +0.33	28.65	28.25	28.25	256,300
02 Jan 14	28.17000 -0.97	29.41	28.14	29.25	335,600
31 Dec 13	29.14000 +0.37	29.43	28.81	29.18	481,000
30 Dec 13	28.77000 +0.27	29.13	28.57	28.76	280,700
27 Dec 13	28.50000 +0.09	28.58	28.23	28.58	151,600
26 Dec 13	28.41000 -0.32	29.09	28.19	28.79	205,700
24 Dec 13	28.73000 +0.38	28.86	28.05	28.61	106,700
23 Dec 13	28.35000 +0.00	28.63	28.18	28.41	171,000
20 Dec 13	28.35000 -0.01	28.44	28.00	28.34	311,000
19 Dec 13	28.36000 -0.13	28.68	28.30	28.49	85,800
18 Dec 13	28.49000 +0.01	28.65	28.06	28.45	160,300
17 Dec 13	28.48000 -0.32	28.97	28.34	28.88	149,900
16 Dec 13	28.80000 +0.77	28.96	28.23	28.23	193,800
13 Dec 13	28.03000 +0.58	28.31	27.17	27.42	282,000
12 Dec 13	27.45000 -0.68	28.36	27.11	28.07	294,400
11 Dec 13	28.13000 -0.57	28.81	28.07	28.70	183,700
10 Dec 13	28.70000 -0.87	29.75	28.67	29.70	236,400
09 Dec 13	29.57000 +0.02	30.16	29.29	29.66	600,100
06 Dec 13	29.55000 -0.27	30.05	29.53	29.97	267,800
05 Dec 13	29.82000 +0.07	29.99	29.36	29.76	140,800
04 Dec 13	29.75000 +0.19	30.60	29.42	30.60	359,900
03 Dec 13	29.56000 -0.35	30.12	29.28	29.95	317,700
02 Dec 13	29.91000 -0.26	31.50	29.74	30.50	273,500
29 Nov 13	30.17000 +0.41	30.49	29.56	29.75	247,000
27 Nov 13	29.76000 +2.84	30.55	27.69	29.00	1,073,600
26 Nov 13	26.92000 -0.53	27.61	26.73	27.51	221,400
25 Nov 13	27.45000 -0.04	27.63	27.34	27.46	94,900
22 Nov 13	27.49000 +0.22	27.54	27.11	27.27	159,900
21 Nov 13	27.27000 +0.05	27.55	27.22	27.38	147,300
20 Nov 13	27.22000 -0.29	27.61	27.14	27.60	104,300
19 Nov 13	27.51000 +0.02	27.76	27.40	27.42	321,300
18 Nov 13	27.49000 +0.16	27.73	27.27	27.55	318,200
15 Nov 13	27.33000 +0.09	27.50	27.18	27.20	133,200
14 Nov 13	27.24000 -0.04	27.48	27.17	27.32	127,600
13 Nov 13	27.28000 -0.23	27.48	27.01	27.25	139,100
12 Nov 13	27.51000 -0.35	27.90	27.35	27.86	144,100
11 Nov 13	27.86000 +0.03	28.07	27.52	27.86	74,100
08 Nov 13	27.83000 +0.09	28.28	27.61	27.74	214,500
07 Nov 13	27.74000 -0.51	28.57	27.71	28.38	176,900
06 Nov 13	28.25000 +0.26	28.60	28.00	28.19	176,900
05 Nov 13	27.99000 +0.51	28.57	27.38	27.42	304,300
04 Nov 13	27.48000 +0.33	27.53	27.07	27.15	140,500
01 Nov 13	27.15000 +0.04	27.59	26.90	27.17	165,800
31 Oct 13	27.11000 -0.25	27.65	27.08	27.38	184,700
30 Oct 13	27.36000 +0.40	27.48	26.97	26.99	203,500
29 Oct 13	26.96000 +0.23	27.25	26.69	26.85	116,300
28 Oct 13	26.73000 +0.31	26.83	26.14	26.40	120,900
25 Oct 13	26.42000 -0.02	26.50	26.01	26.32	126,700
24 Oct 13	26.44000 +0.55	26.50	25.99	25.99	156,700
23 Oct 13	25.89000 +1.14	25.91	24.62	24.73	255,600
22 Oct 13	24.75000 +0.01	25.01	24.68	24.78	99,000
21 Oct 13	24.74000 -0.24	25.15	24.58	25.06	107,300
18 Oct 13	24.98000 +0.41	25.01	24.60	24.73	168,800
17 Oct 13	24.57000 +0.78	24.57	23.68	23.76	177,300
16 Oct 13	23.79000 +0.14	23.97	23.66	23.72	119,400
15 Oct 13	23.65000 -0.10	24.06	23.55	23.75	241,500
14 Oct 13	23.75000 +0.07	23.77	23.28	23.55	147,600
11 Oct 13	23.68000 +0.72	23.74	22.85	22.98	160,300
10 Oct 13	22.96000 +1.04	23.09	21.97	22.11	151,500
09 Oct 13	21.92000 -0.03	22.06	21.66	21.95	176,100
08 Oct 13	21.95000 -0.50	22.54	21.86	22.45	146,200
07 Oct 13	22.45000 -0.15	22.67	22.29	22.44	249,000
04 Oct 13	22.60000 +0.18	22.79	22.40	22.40	93,500
03 Oct 13	22.42000 -0.52	23.02	22.21	22.98	106,900
02 Oct 13	22.94000 -0.21	23.14	22.78	23.14	89,400
01 Oct 13	23.15000 +0.05	23.24	22.87	23.10	190,100
30 Sep 13	23.10000 +0.16	23.30	22.73	22.76	181,800
27 Sep 13	22.94000 +0.00	23.02	22.72	22.83	102,900
26 Sep 13	22.94000 +0.35	23.06	22.49	22.57	153,600
25 Sep 13	22.59000 -0.12	22.89	22.40	22.75	176,600
24 Sep 13	22.71000 +0.22	22.72	22.30	22.53	266,600
23 Sep 13	22.49000 -0.37	22.96	22.42	22.91	147,600
20 Sep 13	22.86000 -0.52	23.38	22.82	23.38	237,100
19 Sep 13	23.38000 +0.44	23.48	22.85	22.92	133,900
18 Sep 13	22.94000 -0.16	23.14	22.65	23.05	174,400
17 Sep 13	23.10000 -0.02	23.26	23.07	23.08	126,200
16 Sep 13	23.12000 -0.14	23.40	22.97	23.29	217,500
13 Sep 13	23.26000 +0.04	23.47	22.90	23.30	109,700
12 Sep 13	23.22000 +0.05	23.45	23.13	23.24	121,100
11 Sep 13	23.17000 +0.43	23.32	22.65	22.74	222,400
10 Sep 13	22.74000 +0.28	23.22	22.50	22.65	260,600
09 Sep 13	22.46000 +0.14	22.66	22.29	22.46	149,000
06 Sep 13	22.32000 +0.33	22.50	21.86	22.12	128,500
05 Sep 13	21.99000 -0.13	22.30	21.99	22.21	159,600
04 Sep 13	22.12000 +0.03	22.30	22.06	22.25	154,400
03 Sep 13	22.09000 +0.18	22.48	21.92	22.05	166,100
30 Aug 13	21.91000 -0.10	22.16	21.82	21.99	146,100
29 Aug 13	22.01000 -0.01	22.25	21.88	22.01	152,000
28 Aug 13	22.02000 -0.15	22.36	20.78	22.13	701,900
27 Aug 13	22.17000 -0.54	22.73	22.15	22.61	209,700
26 Aug 13	22.71000 +0.06	23.08	22.60	22.63	114,300
23 Aug 13	22.65000 -0.01	22.89	22.45	22.63	129,700
22 Aug 13	22.66000 +0.36	22.67	22.30	22.30	62,900
21 Aug 13	22.30000 -0.67	23.43	22.16	23.01	146,400
20 Aug 13	22.97000 +0.87	23.30	22.15	22.15	281,200
19 Aug 13	22.10000 -0.46	22.67	22.08	22.54	109,100
16 Aug 13	22.56000 +0.11	22.88	22.32	22.77	107,300
15 Aug 13	22.45000 -0.63	22.99	22.32	22.99	177,000
14 Aug 13	23.08000 +0.05	23.39	22.91	23.00	90,600
13 Aug 13	23.03000 +0.34	23.12	22.46	22.73	133,300
12 Aug 13	22.69000 -0.06	22.85	22.46	22.80	132,400
09 Aug 13	22.75000 -0.23	23.01	22.62	23.01	88,000
08 Aug 13	22.98000 -0.01	23.15	22.84	23.10	68,800
07 Aug 13	22.99000 -0.23	23.19	22.87	23.13	94,400
06 Aug 13	23.22000 -0.23	23.37	23.09	23.37	94,600
05 Aug 13	23.45000 +0.55	23.56	22.77	22.92	125,000
02 Aug 13	22.90000 +0.02	23.11	22.80	22.84	91,200
01 Aug 13	22.88000 +0.27	23.00	22.59	22.75	116,800
31 Jul 13	22.61000 +0.17	22.75	22.30	22.41	136,700
30 Jul 13	22.44000 +0.06	22.66	22.30	22.40	125,900
29 Jul 13	22.38000 -0.28	22.66	22.22	22.66	168,700
26 Jul 13	22.66000 -0.20	22.75	22.36	22.75	254,300
25 Jul 13	22.86000 -0.02	23.17	22.63	22.82	192,700
24 Jul 13	22.88000 -0.01	23.18	22.67	22.96	198,200
23 Jul 13	22.89000 -0.23	23.34	22.65	23.23	163,600
22 Jul 13	23.12000 +0.32	23.26	22.76	22.85	306,900
19 Jul 13	22.80000 -0.14	23.17	22.76	22.83	216,900
18 Jul 13	22.94000 -0.63	23.97	22.48	23.54	454,400
17 Jul 13	23.57000 +2.92	23.85	21.10	21.35	1,098,100
16 Jul 13	20.65000 -0.24	20.98	20.62	20.86	92,900
15 Jul 13	20.89000 +0.31	20.92	20.50	20.75	102,300
12 Jul 13	20.58000 -0.41	21.00	20.45	20.93	132,000
11 Jul 13	20.99000 +0.28	21.11	20.53	20.75	150,100
10 Jul 13	20.71000 +0.28	20.74	20.34	20.45	107,100
09 Jul 13	20.43000 +0.18	20.45	20.28	20.35	83,300
08 Jul 13	20.25000 +0.25	20.31	20.01	20.09	114,200
05 Jul 13	20.00000 +0.09	20.08	19.90	20.01	98,700
03 Jul 13	19.91000 +0.01	19.92	19.62	19.79	58,700
02 Jul 13	19.90000 -0.31	20.15	19.61	20.15	183,300
01 Jul 13	20.20500 +0.02	20.48	20.01	20.18	248,200
28 Jun 13	20.18000 +0.04	20.19	19.93	20.03	709,100
27 Jun 13	20.14000 +0.08	20.18	19.88	19.99	402,400
26 Jun 13	20.06000 +0.48	20.49	19.76	20.45	946,700
25 Jun 13	19.58000 +0.22	19.70	19.40	19.51	286,500
24 Jun 13	19.36000 -0.25	19.62	19.30	19.57	184,300
21 Jun 13	19.61000 +0.19	19.63	19.25	19.50	244,400
20 Jun 13	19.42000 -0.25	19.73	19.35	19.56	237,800
19 Jun 13	19.67000 -0.08	19.85	19.58	19.75	163,100
18 Jun 13	19.75000 +0.05	19.80	19.57	19.67	263,900
17 Jun 13	19.70000 +0.09	19.81	19.62	19.73	213,000
14 Jun 13	19.61000 -0.07	19.94	19.56	19.62	166,800
13 Jun 13	19.68000 -0.06	19.90	19.60	19.75	229,200
12 Jun 13	19.74000 -0.08	20.00	19.61	19.91	279,800
11 Jun 13	19.82000 -0.14	20.00	19.71	19.87	226,800
10 Jun 13	19.96000 +0.15	20.00	19.68	19.79	134,000
07 Jun 13	19.81000 -0.01	20.00	19.64	19.87	162,600
06 Jun 13	19.82000 -0.42	20.28	19.70	20.19	227,700
05 Jun 13	20.24000 -0.09	20.31	19.89	20.27	233,800
04 Jun 13	20.33000 +0.10	20.34	19.85	20.23	303,700
03 Jun 13	20.23000 +0.16	20.36	19.83	20.10	436,300
31 May 13	20.07000 -0.91	20.85	20.01	20.73	246,100
30 May 13	20.98000 +0.15	21.37	20.81	20.84	233,600
29 May 13	20.83000 -0.04	20.98	20.62	20.77	77,700
28 May 13	20.87000 +0.45	20.98	20.66	20.66	218,600
24 May 13	20.42000 +0.32	20.43	20.00	20.08	90,100
23 May 13	20.10000 +0.24	20.13	19.52	19.69	131,200
22 May 13	19.86000 -0.44	20.47	19.80	20.32	230,500
21 May 13	20.30000 -0.28	20.81	20.19	20.65	164,900
20 May 13	20.58000 +0.45	20.69	20.12	20.13	169,700
17 May 13	20.13000 +0.03	20.38	20.03	20.12	152,700
16 May 13	20.10000 +0.02	20.25	20.00	20.00	176,500
15 May 13	20.08000 +0.07	20.25	20.00	20.00	171,100
14 May 13	20.01000 +0.13	20.56	19.85	19.85	396,800
13 May 13	19.88000 +0.00	20.16	19.56	19.82	255,500
10 May 13	19.88000 -0.28	20.36	19.85	20.25	172,200
09 May 13	20.16000 +0.19	20.38	20.02	20.33	329,600
08 May 13	19.97000 -0.11	20.24	19.85	20.08	147,700
07 May 13	20.08000 -0.36	20.59	19.85	20.50	180,300
06 May 13	20.44000 +0.56	20.75	19.87	19.88	205,900
03 May 13	19.88000 +0.15	20.33	19.85	19.88	159,200
02 May 13	19.73000 +0.42	19.76	19.31	19.40	172,400
01 May 13	19.31000 -0.05	19.49	19.24	19.32	182,000
30 Apr 13	19.36000 +0.35	19.59	19.00	19.06	204,700
29 Apr 13	19.01000 +0.04	19.11	18.88	18.96	120,500
26 Apr 13	18.97000 +0.08	19.04	18.78	18.91	218,100
25 Apr 13	18.89000 +0.32	19.04	18.66	18.66	185,500
24 Apr 13	18.57000 +0.17	18.66	18.35	18.48	149,400
23 Apr 13	18.40000 +0.33	18.44	18.12	18.16	152,400
22 Apr 13	18.07000 +0.02	18.20	17.87	18.00	160,800
19 Apr 13	18.05000 +0.03	18.20	17.92	18.07	205,100
18 Apr 13	18.02000 -0.06	18.39	17.91	18.27	250,800
17 Apr 13	18.08000 +0.04	18.21	17.82	17.88	250,100
16 Apr 13	18.04000 -0.09	18.34	17.92	18.28	278,900
15 Apr 13	18.13000 -0.05	18.33	17.97	18.17	315,200
12 Apr 13	18.18000 -0.04	18.32	18.12	18.16	130,500
11 Apr 13	18.22000 -0.06	18.40	18.05	18.20	136,200
10 Apr 13	18.28000 -0.17	18.55	18.20	18.55	162,100
09 Apr 13	18.45000 +0.33	18.87	18.34	18.34	242,300
08 Apr 13	18.12000 +0.00	18.17	17.74	18.12	240,900
05 Apr 13	18.12000 +0.08	18.12	17.74	17.84	227,000
04 Apr 13	18.04000 +0.02	18.09	17.69	18.00	325,100
03 Apr 13	18.02000 +0.04	18.15	17.91	17.96	274,100
02 Apr 13	17.98000 -0.09	18.16	17.93	18.09	324,500
01 Apr 13	18.07000 -0.06	18.15	17.97	18.13	306,100
28 Mar 13	18.13000 +0.03	18.18	17.92	18.06	204,000
27 Mar 13	18.10000 -0.09	18.11	17.85	18.06	352,400
26 Mar 13	18.19000 -0.24	18.50	18.04	18.48	331,700
25 Mar 13	18.43000 -0.10	18.64	18.10	18.54	189,400
22 Mar 13	18.53000 -0.38	18.94	18.31	18.94	298,200
21 Mar 13	18.91000 -0.25	19.15	18.90	19.09	331,900
20 Mar 13	19.16000 +0.03	19.29	18.91	19.18	277,900
19 Mar 13	19.13000 -0.04	19.28	18.82	19.20	253,100
18 Mar 13	19.17000 -0.29	19.49	19.06	19.26	285,400
15 Mar 13	19.46000 +0.14	19.65	19.25	19.40	374,100
14 Mar 13	19.32000 +0.18	19.33	19.14	19.24	338,400
13 Mar 13	19.14000 +0.04	19.33	18.99	19.11	241,000
12 Mar 13	19.10000 -0.20	19.46	19.02	19.29	307,600
11 Mar 13	19.30000 +0.29	19.35	19.02	19.05	333,100
08 Mar 13	19.01000 +0.13	19.25	18.80	18.90	407,800
07 Mar 13	18.88500 -0.68	19.49	18.80	19.49	1,080,700
06 Mar 13	19.57000 -2.12	19.96	16.98	17.00	4,568,400
05 Mar 13	21.69000 -0.16	22.10	21.68	21.92	626,200
04 Mar 13	21.85000 -0.18	22.10	21.68	22.00	147,000
01 Mar 13	22.03000 -0.09	22.15	21.80	22.10	123,600
28 Feb 13	22.12000 +0.04	22.50	21.86	22.04	187,700
27 Feb 13	22.08000 +0.05	22.34	21.96	21.97	129,600
26 Feb 13	22.03000 +0.02	22.16	21.93	22.12	97,300
25 Feb 13	22.01000 -0.47	22.55	21.99	22.52	128,600
22 Feb 13	22.48000 +0.35	22.49	22.11	22.13	135,200
21 Feb 13	22.13000 -0.38	22.45	22.04	22.45	147,300
20 Feb 13	22.51000 -0.46	23.06	22.50	23.00	163,300
19 Feb 13	22.97000 +0.54	23.04	22.55	22.56	219,000
15 Feb 13	22.43000 +0.05	22.51	22.25	22.44	104,800
14 Feb 13	22.38000 -0.45	22.81	22.33	22.81	230,600
13 Feb 13	22.83000 +0.08	23.18	22.65	22.88	226,700
12 Feb 13	22.75000 +0.01	23.04	22.53	22.70	194,600
11 Feb 13	22.74000 +0.40	22.85	22.36	22.45	271,600
08 Feb 13	22.34000 +0.21	22.55	22.11	22.21	161,900
07 Feb 13	22.13000 +0.69	22.22	21.39	21.50	183,700
06 Feb 13	21.44000 -0.13	21.66	21.33	21.48	161,200
05 Feb 13	21.57000 +0.33	21.71	21.26	21.37	138,400
04 Feb 13	21.24000 -0.42	21.68	21.14	21.68	353,100
01 Feb 13	21.66000 +0.01	21.79	21.51	21.79	184,400
31 Jan 13	21.65000 -0.04	21.88	21.45	21.70	185,900
30 Jan 13	21.69000 -0.79	22.52	21.46	22.52	257,200
29 Jan 13	22.48000 -0.21	22.84	22.30	22.75	178,400
28 Jan 13	22.69000 -0.24	22.93	22.62	22.93	141,800
25 Jan 13	22.93000 +0.08	23.01	22.75	22.91	149,800
24 Jan 13	22.85000 +0.22	22.94	22.54	22.62	257,600
23 Jan 13	22.63000 +0.42	22.66	21.94	22.22	280,000
22 Jan 13	22.21000 +0.19	22.24	21.81	22.03	106,200
18 Jan 13	22.02000 +0.20	22.13	21.70	21.88	96,800
17 Jan 13	21.82000 +0.10	21.92	21.69	21.75	116,900
16 Jan 13	21.72000 -0.37	22.00	21.62	21.98	118,100
15 Jan 13	22.09000 +0.17	22.20	21.65	21.80	93,600
14 Jan 13	21.92000 +0.18	21.94	21.29	21.63	222,300
11 Jan 13	21.74000 -0.56	22.33	21.40	22.31	246,400
10 Jan 13	22.30000 +0.52	22.41	21.66	21.99	172,000
09 Jan 13	21.78000 +0.21	21.97	21.40	21.55	231,200
08 Jan 13	21.57000 -0.40	22.26	21.49	22.00	234,800
07 Jan 13	21.97000 -0.66	22.54	21.84	22.45	127,100
04 Jan 13	22.63000 +0.19	22.86	22.44	22.58	127,200
03 Jan 13	22.44000 +0.16	22.51	22.08	22.34	103,900
02 Jan 13	22.28000 +0.54	22.59	22.06	22.26	160,100
31 Dec 12	21.74000 +0.10	21.79	21.25	21.61	149,300
28 Dec 12	21.64000 -0.07	22.14	21.55	21.58	151,500
27 Dec 12	21.71000 +0.07	21.79	21.48	21.72	134,900
26 Dec 12	21.64000 +0.03	21.88	21.35	21.72	93,800
24 Dec 12	21.61000 -0.02	21.98	21.43	21.63	142,400
21 Dec 12	21.63000 -0.44	21.99	21.25	21.78	739,600
20 Dec 12	22.07000 +0.02	22.30	21.99	22.13	265,300
19 Dec 12	22.05000 -0.05	22.24	22.00	22.08	443,600
18 Dec 12	22.10000 +0.03	22.35	22.04	22.19	265,400
17 Dec 12	22.06500 -0.15	22.47	21.87	22.24	217,500
14 Dec 12	22.22000 -0.35	22.72	22.04	22.70	221,400
13 Dec 12	22.57000 -0.24	22.92	22.27	22.75	252,200
12 Dec 12	22.81000 -0.23	23.33	22.76	23.21	166,500
11 Dec 12	23.04000 +0.36	23.28	22.96	23.14	191,000
10 Dec 12	22.68000 +0.31	22.71	22.32	22.36	213,500
07 Dec 12	22.37000 -0.48	23.12	22.19	23.00	289,900
06 Dec 12	22.85000 -0.09	23.19	22.70	23.00	343,500
05 Dec 12	22.94000 +2.68	23.70	21.51	22.56	1,489,400
04 Dec 12	20.26000 +0.18	20.37	20.09	20.14	242,800
03 Dec 12	20.08000 -0.33	20.60	19.96	20.25	235,300
30 Nov 12	20.41000 -0.57	21.17	20.26	21.04	231,900
29 Nov 12	20.98000 +0.43	21.06	20.51	20.57	277,900
28 Nov 12	20.55000 +0.09	20.85	20.35	20.44	217,400
27 Nov 12	20.46000 +0.04	20.81	20.34	20.34	160,600
26 Nov 12	20.42000 -0.05	20.71	20.30	20.43	112,600
23 Nov 12	20.47000 +0.41	20.57	20.07	20.17	62,500
21 Nov 12	20.06000 +0.01	20.16	19.97	20.03	197,900
20 Nov 12	20.05000 +0.02	20.29	19.91	19.95	272,500
19 Nov 12	20.03000 +0.21	20.19	19.84	20.04	262,000
16 Nov 12	19.82000 -0.15	19.97	19.25	19.94	1,035,200
15 Nov 12	19.97000 -0.12	20.41	19.63	20.04	226,100
14 Nov 12	20.09000 -1.14	21.23	20.00	21.23	160,700
13 Nov 12	21.23000 -0.61	21.90	21.03	21.78	115,200
12 Nov 12	21.84000 +0.58	21.90	21.01	21.29	123,500
09 Nov 12	21.26000 +0.10	21.33	20.07	20.50	194,300
08 Nov 12	21.16000 -0.64	21.79	20.98	21.79	173,000
07 Nov 12	21.80000 -0.80	22.59	21.75	22.27	129,200
06 Nov 12	22.60000 -0.03	23.14	22.48	22.85	162,600
05 Nov 12	22.63000 +0.66	22.65	21.95	22.04	78,700
02 Nov 12	21.97000 -0.33	22.68	21.95	22.31	212,700
01 Nov 12	22.30000 +0.31	22.88	22.00	22.07	276,400
31 Oct 12	21.99000 +0.04	22.22	21.94	22.04	134,400
26 Oct 12	21.95000 -0.20	22.22	21.80	22.22	83,900
25 Oct 12	22.15000 -0.25	22.63	21.96	22.49	161,500
24 Oct 12	22.39980 -0.30	22.98	22.36	22.77	103,100
23 Oct 12	22.70000 -0.19	22.91	22.62	22.74	69,000
22 Oct 12	22.89000 +0.11	22.98	22.50	22.75	97,100
19 Oct 12	22.78000 -0.75	23.61	22.72	23.40	171,100
18 Oct 12	23.53000 -0.35	23.87	23.49	23.87	64,200
17 Oct 12	23.88000 +0.24	24.04	23.49	23.60	110,000
16 Oct 12	23.64000 +0.03	23.78	23.43	23.77	100,800
15 Oct 12	23.61000 +0.21	23.71	23.26	23.47	62,200
12 Oct 12	23.40000 -0.36	23.88	23.17	23.82	161,000
11 Oct 12	23.76000 -0.26	24.21	23.74	23.83	146,400
10 Oct 12	24.02000 +0.05	24.09	23.86	24.06	128,000
09 Oct 12	23.97000 -0.05	24.15	23.70	23.91	202,200
08 Oct 12	24.02000 -0.28	24.20	23.82	24.19	101,600
05 Oct 12	24.30000 +0.00	24.64	24.20	24.40	216,300
04 Oct 12	24.30000 +0.24	24.30	23.82	24.10	173,100
03 Oct 12	24.06000 +0.22	24.08	23.55	23.92	170,600
02 Oct 12	23.84000 -0.10	23.97	23.48	23.97	168,400
01 Oct 12	23.94000 +0.49	24.00	23.39	23.50	183,000
28 Sep 12	23.45500 -0.03	23.67	23.28	23.46	128,000
27 Sep 12	23.49000 +0.08	23.59	23.26	23.51	136,100
26 Sep 12	23.41000 -0.10	23.58	23.27	23.27	116,100
25 Sep 12	23.51000 -0.22	23.81	23.30	23.81	177,800
24 Sep 12	23.73000 +0.76	23.90	22.79	22.95	228,600
21 Sep 12	22.97000 -0.05	23.15	22.76	22.80	205,800
20 Sep 12	23.02000 -0.03	23.15	22.66	22.93	82,200
19 Sep 12	23.05000 +0.26	23.21	22.65	22.87	92,400
18 Sep 12	22.79000 -0.14	22.88	22.58	22.69	85,700
17 Sep 12	22.93000 -0.09	23.09	22.68	22.90	124,100
14 Sep 12	23.02000 +0.36	23.16	22.51	22.75	131,000
13 Sep 12	22.66000 +0.46	23.08	22.12	22.20	117,500
12 Sep 12	22.20000 -0.25	22.55	22.03	22.55	207,800
11 Sep 12	22.45000 -0.34	23.10	22.37	22.75	160,600
10 Sep 12	22.79500 -0.58	23.31	22.63	23.15	219,200
07 Sep 12	23.37000 +0.69	23.57	22.68	22.86	301,100
06 Sep 12	22.68000 -1.54	23.70	21.56	23.36	770,800
05 Sep 12	24.22000 +0.20	24.24	23.88	24.00	158,500
04 Sep 12	24.02000 +0.16	24.23	23.50	23.81	162,100
31 Aug 12	23.86000 +0.48	23.96	23.33	23.57	70,400
30 Aug 12	23.38000 -0.61	23.94	23.34	23.82	77,100
29 Aug 12	23.99000 +0.10	24.12	23.73	23.91	55,800
28 Aug 12	23.89000 +0.23	23.99	23.60	23.62	62,900
27 Aug 12	23.66000 -0.08	24.00	23.51	23.84	90,000
24 Aug 12	23.74000 +0.37	23.88	23.11	23.28	107,300
23 Aug 12	23.37000 -0.38	23.91	23.02	23.65	116,400
22 Aug 12	23.75000 -0.71	24.59	23.71	24.37	116,700
21 Aug 12	24.46000 +0.31	24.87	24.25	24.30	159,300
20 Aug 12	24.15000 +0.31	24.16	23.53	23.76	164,500
17 Aug 12	23.84000 +0.06	24.01	23.65	23.69	71,000
16 Aug 12	23.78000 +0.47	23.86	23.05	23.26	156,400
15 Aug 12	23.31000 -0.16	23.64	23.12	23.27	118,000
14 Aug 12	23.47000 -0.39	24.08	23.27	23.90	142,400
13 Aug 12	23.86000 -0.72	24.50	23.71	24.50	82,700
10 Aug 12	24.58000 -0.11	24.80	24.47	24.63	110,200
09 Aug 12	24.69000 +0.54	24.88	24.05	24.18	220,800
08 Aug 12	24.15000 +0.48	24.20	23.40	23.65	139,200
07 Aug 12	23.67000 +0.49	23.91	23.27	23.37	146,500
06 Aug 12	23.18000 +0.29	23.40	22.95	22.96	145,700
03 Aug 12	22.89000 +0.66	23.13	22.38	22.38	110,400
02 Aug 12	22.23000 -0.35	22.59	21.97	22.50	110,000
01 Aug 12	22.58000 -0.78	23.50	22.45	23.43	163,400
31 Jul 12	23.36000 -0.20	23.70	23.19	23.50	130,100
30 Jul 12	23.56000 -0.21	23.96	23.32	23.74	86,900
27 Jul 12	23.77000 +0.48	23.84	23.09	23.32	125,800
26 Jul 12	23.29000 -0.01	23.97	23.06	23.65	99,600
25 Jul 12	23.30000 +0.33	23.41	22.95	23.13	85,100
24 Jul 12	22.97000 -0.88	23.88	22.57	23.84	191,500
23 Jul 12	23.85000 -0.89	24.39	23.84	24.39	98,100
20 Jul 12	24.74000 -0.13	25.03	24.52	24.72	199,800
19 Jul 12	24.87000 +0.18	25.04	24.69	24.72	100,400
18 Jul 12	24.69000 +0.06	25.04	24.50	24.53	100,300
17 Jul 12	24.63000 -0.27	25.70	24.51	24.94	73,300
16 Jul 12	24.90000 -0.20	25.28	24.60	25.28	184,800
13 Jul 12	25.10000 +1.37	25.16	23.77	23.77	257,100
12 Jul 12	23.73000 -0.62	24.18	23.55	24.18	214,000
11 Jul 12	24.35000 -0.57	25.03	23.88	24.99	272,100
10 Jul 12	24.92000 -0.43	25.74	24.78	25.48	180,300
09 Jul 12	25.35000 -0.01	25.46	24.84	25.21	289,600
06 Jul 12	25.36000 -0.49	25.69	25.17	25.58	182,600
05 Jul 12	25.85000 -0.25	26.45	25.80	26.09	182,700
03 Jul 12	26.10000 +0.11	26.24	25.77	25.99	203,100
02 Jul 12	25.99000 -0.32	26.46	25.79	26.44	290,500
29 Jun 12	26.31000 +0.36	26.41	26.02	26.41	213,800
28 Jun 12	25.95000 -0.16	26.04	25.30	26.01	370,100
27 Jun 12	26.11000 +0.67	27.82	25.88	27.50	1,204,000
26 Jun 12	25.44000 -0.02	25.53	24.89	25.40	328,500
25 Jun 12	25.46000 -0.61	26.24	25.18	25.60	494,100
22 Jun 12	26.07000 +0.30	26.25	25.50	25.89	553,600
21 Jun 12	25.77000 +0.67	26.00	25.41	25.50	476,100
20 Jun 12	25.10000 +0.56	25.16	24.55	24.60	194,800
19 Jun 12	24.54000 +0.61	24.70	23.77	24.04	299,000
18 Jun 12	23.93000 +0.39	23.95	23.45	23.46	112,100
15 Jun 12	23.54000 +0.05	23.70	23.30	23.54	112,900
14 Jun 12	23.49000 +0.27	23.75	23.10	23.17	78,700
13 Jun 12	23.22000 -0.37	23.85	23.00	23.55	117,900
12 Jun 12	23.59000 +0.29	23.77	23.02	23.36	119,100
11 Jun 12	23.30000 -0.28	23.98	23.27	23.84	224,100
08 Jun 12	23.58000 -0.19	23.69	23.33	23.69	124,800
07 Jun 12	23.77000 +0.42	23.94	23.42	23.58	287,300
06 Jun 12	23.35000 +0.51	23.37	22.73	23.00	176,100
05 Jun 12	22.84000 +0.63	22.90	22.00	22.14	228,000
04 Jun 12	22.21000 +0.01	22.33	22.06	22.21	139,600
01 Jun 12	22.20000 -0.08	22.33	21.99	22.02	359,300
31 May 12	22.28000 +0.19	22.39	21.85	22.06	224,700
30 May 12	22.09000 +0.05	22.22	21.82	21.95	259,900
29 May 12	22.04000 +0.51	22.08	21.14	21.72	367,400
25 May 12	21.53000 -0.11	21.69	21.41	21.57	132,600
24 May 12	21.64000 -0.42	22.25	21.54	22.10	224,100
23 May 12	22.06000 +0.05	22.15	21.40	21.85	335,000
22 May 12	22.01000 -0.31	22.44	21.87	22.27	109,700
21 May 12	22.32000 +0.25	22.37	21.67	22.06	141,100
18 May 12	22.07000 -0.34	22.47	21.98	22.42	141,000
17 May 12	22.41000 -0.64	23.13	22.37	23.00	325,000
16 May 12	23.05000 -0.59	24.08	22.90	23.77	213,000
15 May 12	23.64000 +0.27	24.15	23.39	23.39	381,100
14 May 12	23.37000 +0.24	23.44	22.75	22.90	214,000
11 May 12	23.13000 +0.08	23.39	22.90	22.90	182,500
10 May 12	23.05000 +0.10	23.29	22.95	23.18	215,000
09 May 12	22.95000 -0.11	23.14	22.49	22.77	153,000
08 May 12	23.06000 -0.50	23.47	22.70	23.31	202,800
07 May 12	23.56000 +0.20	23.86	23.12	23.35	161,900
04 May 12	23.36000 -0.42	23.73	23.20	23.59	187,300
03 May 12	23.78000 -0.43	24.21	23.54	24.14	161,800
02 May 12	24.21000 -0.48	24.67	24.11	24.18	123,000
01 May 12	24.69000 +0.37	25.14	24.18	24.27	366,100
30 Apr 12	24.32000 -0.08	24.43	23.85	24.40	173,300
27 Apr 12	24.40000 +0.64	24.50	23.88	23.89	256,000
26 Apr 12	23.76000 -0.36	24.41	23.70	24.10	229,800
25 Apr 12	24.12000 -0.04	24.96	24.02	24.45	262,400
24 Apr 12	24.16000 +0.14	24.50	24.00	24.04	137,500
23 Apr 12	24.02000 -0.72	24.58	23.71	24.50	285,200
20 Apr 12	24.74000 +0.19	25.62	24.59	25.08	266,700
19 Apr 12	24.55000 -0.53	25.34	24.39	25.07	338,100
18 Apr 12	25.08000 -0.61	25.70	24.96	25.60	271,400
17 Apr 12	25.69000 -0.06	25.95	25.68	25.85	159,700
16 Apr 12	25.75000 -0.36	26.15	25.67	26.14	135,100
13 Apr 12	26.11000 -0.02	26.33	25.99	26.10	194,100
12 Apr 12	26.13000 +0.45	26.33	25.75	25.75	124,900
11 Apr 12	25.68000 +0.16	25.94	25.53	25.76	201,700
10 Apr 12	25.52000 -0.19	26.79	25.38	26.41	328,400
09 Apr 12	25.70700 -0.45	25.85	25.65	25.72	188,900
05 Apr 12	26.16000 +0.13	26.19	26.00	26.01	192,400
04 Apr 12	26.03000 -0.47	26.50	25.96	26.46	287,600
03 Apr 12	26.50000 -0.21	26.70	26.46	26.68	340,600
02 Apr 12	26.71000 -0.10	27.07	26.50	26.87	197,000
30 Mar 12	26.81000 -0.19	27.32	26.77	27.26	219,100
29 Mar 12	27.00000 +0.50	27.02	26.46	26.66	246,200
28 Mar 12	26.50000 -0.36	27.00	26.40	26.79	310,900
27 Mar 12	26.86000 -0.05	27.10	26.74	26.92	298,500
26 Mar 12	26.91000 -0.23	27.82	26.85	27.27	255,300
23 Mar 12	27.14000 +0.43	27.25	26.46	26.61	229,600
22 Mar 12	26.71000 -0.09	26.79	26.41	26.64	310,700
21 Mar 12	26.80000 +0.11	26.87	26.31	26.34	306,100
20 Mar 12	26.69000 -0.75	27.40	26.57	27.40	151,700
19 Mar 12	27.44000 +0.02	27.60	27.10	27.33	175,200
16 Mar 12	27.42000 -0.07	27.72	27.19	27.72	339,800
15 Mar 12	27.49000 +0.19	27.51	27.06	27.33	260,900
14 Mar 12	27.30000 +0.06	27.50	27.11	27.30	182,600
13 Mar 12	27.24000 +0.63	27.30	26.76	27.05	461,200
12 Mar 12	26.61000 +0.47	26.68	26.29	26.29	289,100
09 Mar 12	26.14000 -0.18	26.60	26.03	26.28	339,100
08 Mar 12	26.32000 +0.33	26.47	25.64	26.08	552,800
07 Mar 12	25.99000 -1.11	27.11	25.33	26.58	1,423,600
06 Mar 12	27.10000 -0.57	27.95	26.96	27.50	353,900
05 Mar 12	27.67000 -0.19	27.89	27.40	27.84	269,700
02 Mar 12	27.86000 -0.86	28.84	27.57	28.84	299,800
01 Mar 12	28.72000 +0.24	29.13	28.63	28.78	437,300
29 Feb 12	28.48000 +0.30	28.81	28.01	28.18	502,200
28 Feb 12	28.18000 -0.26	28.44	28.02	28.36	180,800
27 Feb 12	28.44000 -0.28	28.73	28.20	28.63	216,000
24 Feb 12	28.72000 +0.12	28.99	28.58	28.70	157,600
23 Feb 12	28.60000 +0.16	28.82	28.16	28.23	244,300
22 Feb 12	28.44000 -0.56	28.93	28.35	28.84	224,100
21 Feb 12	29.00000 +0.30	29.37	28.65	29.01	340,500
17 Feb 12	28.70000 +0.38	28.83	28.44	28.48	259,100
16 Feb 12	28.32000 +0.23	28.67	28.05	28.22	444,300
15 Feb 12	28.09000 -0.13	28.71	27.65	28.27	463,500
14 Feb 12	28.22000 -0.82	29.04	27.95	29.04	569,100
13 Feb 12	29.04000 -1.60	30.76	28.91	30.60	604,400
10 Feb 12	30.64000 -0.48	30.94	30.51	30.85	246,400
09 Feb 12	31.12000 -0.48	31.75	31.00	31.40	267,500
08 Feb 12	31.60000 +0.83	31.87	30.81	30.99	342,200
07 Feb 12	30.77000 +0.47	30.98	30.40	30.46	273,700
06 Feb 12	30.30000 +1.54	31.76	29.33	30.19	782,000
03 Feb 12	28.76000 +0.74	29.01	28.11	28.42	256,300
02 Feb 12	28.02000 -0.08	28.57	27.93	28.00	359,100
01 Feb 12	28.10500 +0.23	28.43	27.91	28.07	510,700
31 Jan 12	27.87000 +0.07	28.10	27.60	27.99	236,600
30 Jan 12	27.80000 -0.68	28.33	27.77	28.21	278,000
27 Jan 12	28.48000 -0.50	28.91	28.33	28.62	277,500
26 Jan 12	28.98000 +0.17	29.36	28.37	29.13	217,700
25 Jan 12	28.81000 -0.19	28.99	28.56	28.99	161,100
24 Jan 12	29.00000 -0.02	29.18	28.75	28.85	254,700
23 Jan 12	29.02000 -0.57	29.70	28.85	29.57	155,900
20 Jan 12	29.59000 -0.08	29.78	29.45	29.77	140,500
19 Jan 12	29.67000 +0.15	29.88	29.51	29.61	99,000
18 Jan 12	29.52000 -0.16	29.74	29.41	29.74	93,500
17 Jan 12	29.68000 +0.39	29.80	29.29	29.61	241,200
13 Jan 12	29.29000 -0.72	30.09	29.17	29.65	223,400
12 Jan 12	30.01000 -0.24	30.65	29.81	30.41	223,500
11 Jan 12	30.25000 -0.18	30.59	29.94	30.27	129,400
10 Jan 12	30.43000 +0.20	30.69	30.32	30.39	108,700
09 Jan 12	30.23000 +0.28	30.52	29.49	30.22	200,100
06 Jan 12	29.95000 +0.96	30.20	28.61	28.61	280,400
05 Jan 12	28.99000 -1.15	30.09	28.64	29.91	510,500
04 Jan 12	30.14000 -0.22	30.52	29.90	30.22	216,200
03 Jan 12	30.36000 -1.11	32.00	30.22	31.61	220,000
30 Dec 11	31.47000 -0.49	32.08	31.38	31.96	51,900
29 Dec 11	31.96000 +0.49	32.10	31.36	31.69	48,400
28 Dec 11	31.47000 -0.48	31.87	31.36	31.87	39,000
27 Dec 11	31.95000 +0.29	32.13	31.35	31.43	44,000
23 Dec 11	31.66000 -0.30	32.13	31.59	31.93	47,400
22 Dec 11	31.96000 +0.12	32.34	31.86	31.98	73,600
21 Dec 11	31.84000 +0.55	31.89	30.88	31.34	75,500
20 Dec 11	31.29000 +0.62	31.50	31.13	31.36	140,000
19 Dec 11	30.67000 -0.90	32.02	30.62	31.89	138,000
16 Dec 11	31.57000 +0.50	32.08	30.99	31.20	290,000
15 Dec 11	31.07000 +0.42	31.23	30.63	31.11	137,100
14 Dec 11	30.65000 -0.18	30.99	30.35	30.51	191,500
13 Dec 11	30.83000 -0.61	32.10	30.65	31.61	113,400
12 Dec 11	31.44000 -0.60	31.87	31.07	31.58	132,000
09 Dec 11	32.04000 +0.93	32.47	30.66	30.93	319,000
08 Dec 11	31.11000 -0.42	31.45	31.10	31.21	173,900
07 Dec 11	31.53000 -0.35	33.00	30.99	33.00	471,500
06 Dec 11	31.88000 -0.07	32.28	31.62	32.04	136,700
05 Dec 11	31.95000 +0.71	32.67	31.68	31.88	198,400
02 Dec 11	31.24000 +0.60	31.40	31.00	31.01	188,800
01 Dec 11	30.64000 +0.13	30.99	30.37	30.37	147,900
30 Nov 11	30.51000 +0.82	30.91	29.88	30.91	269,200
29 Nov 11	29.69000 -0.02	30.38	29.30	29.88	190,000
28 Nov 11	29.71000 +0.93	30.45	29.45	29.53	211,800
25 Nov 11	28.78000 -0.41	29.60	28.65	29.04	53,700
23 Nov 11	29.19000 -1.24	30.27	29.02	30.15	142,800
22 Nov 11	30.43000 -0.32	30.98	30.35	30.64	51,000
21 Nov 11	30.75000 -0.47	30.97	29.76	30.84	118,100
18 Nov 11	31.22000 -0.08	31.82	31.04	31.36	65,700
17 Nov 11	31.30000 -0.95	32.22	31.11	32.22	97,000
16 Nov 11	32.25000 -0.82	33.24	32.21	32.78	101,600
15 Nov 11	33.07000 +1.05	33.20	31.85	31.94	107,300
14 Nov 11	32.02250 +0.07	32.11	31.76	31.92	159,400
11 Nov 11	31.95000 +0.35	32.33	31.73	31.89	134,600
10 Nov 11	31.60000 +0.26	32.18	31.30	31.82	105,200
09 Nov 11	31.34000 -1.61	32.46	31.33	32.11	131,600
08 Nov 11	32.95000 +0.31	33.10	32.10	32.87	100,800
07 Nov 11	32.64000 +0.28	32.72	31.68	32.37	65,600
04 Nov 11	32.36000 -0.32	32.57	31.43	32.29	70,600
03 Nov 11	32.68000 +0.43	33.01	32.00	32.64	137,000
02 Nov 11	32.25000 +0.79	32.39	31.65	31.93	86,400
01 Nov 11	31.46000 -1.57	31.95	31.00	31.95	140,400
31 Oct 11	33.03000 -1.01	33.87	32.98	33.87	86,300
28 Oct 11	34.04000 +0.10	34.28	33.74	33.94	130,200
27 Oct 11	33.94000 +1.35	34.07	33.26	33.44	293,400
26 Oct 11	32.59000 -0.03	33.00	31.93	33.00	148,900
25 Oct 11	32.62000 -0.06	32.90	32.07	32.34	149,200
24 Oct 11	32.68000 +0.70	32.73	31.89	32.35	161,900
21 Oct 11	31.98000 +0.85	32.10	31.18	31.77	192,500
20 Oct 11	31.13000 +0.65	31.17	30.17	30.43	188,400
19 Oct 11	30.48000 +0.73	30.95	29.38	29.74	212,900
18 Oct 11	29.75000 +0.70	29.90	28.55	29.22	244,800
17 Oct 11	29.05000 -1.06	29.78	28.80	29.78	137,800
14 Oct 11	30.11000 +0.22	30.40	29.78	30.22	66,600
13 Oct 11	29.89000 -0.46	30.38	29.66	30.07	92,600
12 Oct 11	30.35000 +0.03	30.48	30.04	30.48	140,900
11 Oct 11	30.32000 +0.02	30.35	29.79	30.01	113,600
10 Oct 11	30.30000 +0.29	30.89	29.93	30.60	128,800
07 Oct 11	30.01000 +0.47	30.59	29.28	29.72	211,000
06 Oct 11	29.54000 +0.37	29.76	29.14	29.14	112,100
05 Oct 11	29.17000 +0.58	29.34	28.27	28.58	77,300
04 Oct 11	28.59000 +0.86	28.61	26.83	27.44	166,200
03 Oct 11	27.73000 -0.42	28.58	27.40	28.11	244,700
30 Sep 11	28.15000 -0.54	28.85	28.10	28.25	116,100
29 Sep 11	28.69000 +0.89	28.98	27.97	28.34	144,200
28 Sep 11	27.80000 -1.61	29.52	27.80	29.43	157,000
27 Sep 11	29.41000 +0.65	30.16	28.85	29.48	191,400
26 Sep 11	28.76000 +1.83	28.79	26.97	27.09	141,900
23 Sep 11	26.93000 +0.02	27.33	26.43	27.06	143,100
22 Sep 11	26.91000 -0.93	27.65	26.52	27.00	315,100
21 Sep 11	27.84000 -1.40	29.33	27.81	29.29	131,500
20 Sep 11	29.24000 -0.44	30.11	29.09	29.77	180,400
19 Sep 11	29.68000 -0.31	29.92	29.01	29.50	145,000
16 Sep 11	29.99000 +0.04	30.20	29.51	30.02	756,800
15 Sep 11	29.95000 +0.85	29.99	29.09	29.36	227,700
14 Sep 11	29.10000 +0.34	29.40	28.14	28.98	166,800
13 Sep 11	28.76000 +0.24	29.22	28.20	28.59	200,200
12 Sep 11	28.52000 +0.61	28.56	27.51	27.63	334,000
09 Sep 11	27.91000 -0.20	28.21	27.02	27.79	600,300
08 Sep 11	28.11000 -1.88	29.76	27.31	29.06	754,100
07 Sep 11	29.99000 +1.75	30.46	28.42	28.77	501,300
06 Sep 11	28.24000 -0.19	28.49	27.19	27.45	242,200
02 Sep 11	28.43000 -1.07	29.30	27.78	28.73	236,000
01 Sep 11	29.50000 +0.84	30.15	28.66	28.66	355,600
31 Aug 11	28.66000 -0.16	29.40	28.27	29.01	131,700
30 Aug 11	28.82000 -0.12	28.95	28.17	28.88	116,600
29 Aug 11	28.94000 +1.21	29.18	27.80	28.12	142,600
26 Aug 11	27.73000 +0.55	27.92	26.48	27.00	101,000
25 Aug 11	27.18000 -1.10	28.52	26.70	28.52	485,500
24 Aug 11	28.28000 +1.20	28.41	26.92	26.98	256,400
23 Aug 11	27.08000 +1.44	27.14	25.32	25.75	184,400
22 Aug 11	25.64000 +0.56	25.99	25.27	25.75	249,000
19 Aug 11	25.08000 +0.03	25.39	24.54	24.60	320,600
18 Aug 11	25.05000 -1.82	26.30	24.80	26.24	242,300
17 Aug 11	26.87000 -0.19	27.37	26.81	27.27	173,300
16 Aug 11	27.06000 +0.03	28.84	26.77	27.87	573,800
15 Aug 11	27.02750 +0.87	27.08	26.16	26.24	125,000
12 Aug 11	26.16000 +0.06	26.65	25.75	26.24	96,800
11 Aug 11	26.10000 +1.30	26.45	24.62	24.81	252,000
10 Aug 11	24.80000 -1.81	26.20	24.72	26.01	354,300
09 Aug 11	26.61000 +2.41	26.69	24.01	24.70	403,000
08 Aug 11	24.20000 -3.35	27.61	24.17	26.60	534,100
05 Aug 11	27.55000 -0.67	28.67	26.27	28.40	593,100
04 Aug 11	28.22000 -1.65	30.00	27.89	29.48	522,900
03 Aug 11	29.87000 +1.77	29.93	29.03	29.69	469,800
02 Aug 11	28.10000 -0.68	29.15	28.07	28.75	222,200
01 Aug 11	28.78000 -0.05	29.25	28.41	29.25	390,200
29 Jul 11	28.83000 +0.14	28.93	28.03	28.38	212,500
28 Jul 11	28.69000 -0.19	29.00	28.43	28.94	253,500
27 Jul 11	28.88000 -1.61	30.34	28.79	30.33	231,900
26 Jul 11	30.49000 -0.16	30.79	29.87	30.79	241,000
25 Jul 11	30.65000 -0.50	31.25	30.65	31.02	196,500
22 Jul 11	31.15000 -0.91	31.94	31.07	31.94	132,200
21 Jul 11	32.06000 +0.72	32.18	31.26	31.51	285,700
20 Jul 11	31.34000 -0.26	31.79	31.20	31.55	177,300
19 Jul 11	31.60000 +0.34	31.67	31.06	31.35	193,700
18 Jul 11	31.26000 -0.26	32.10	31.04	31.54	359,000
15 Jul 11	31.52000 -1.06	32.63	31.21	32.63	464,100
14 Jul 11	32.58000 -2.71	34.54	32.49	34.36	902,000
13 Jul 11	35.29000 +0.59	35.53	34.65	34.90	276,700
12 Jul 11	34.70000 -0.47	35.06	34.43	34.97	157,700
11 Jul 11	35.17000 -1.07	36.00	34.95	36.00	211,500
08 Jul 11	36.24000 -0.04	36.49	35.68	35.81	289,600
07 Jul 11	36.28000 +1.06	36.37	35.31	35.60	446,500
06 Jul 11	35.22000 +0.28	35.40	34.58	34.80	206,900
05 Jul 11	34.94000 -0.58	35.20	34.49	34.83	644,100
01 Jul 11	35.52000 +0.17	35.72	35.00	35.37	237,100
30 Jun 11	35.35000 +0.55	35.57	34.81	34.90	186,000
29 Jun 11	34.80000 -0.65	35.60	34.61	35.40	299,300
28 Jun 11	35.45000 +1.04	35.96	34.18	34.18	506,500
27 Jun 11	34.41000 +0.01	34.50	34.07	34.32	228,000
24 Jun 11	34.40000 +0.92	34.92	33.23	33.23	495,400
23 Jun 11	33.48000 -1.03	34.25	32.21	34.12	1,049,800
22 Jun 11	34.51000 +5.90	35.00	31.98	32.25	2,698,900
21 Jun 11	28.61000 -0.01	29.89	28.23	29.74	778,800
20 Jun 11	28.62000 +1.57	28.72	26.81	27.03	424,600
17 Jun 11	27.05000 -0.26	28.00	26.83	27.39	475,500
16 Jun 11	27.31000 -1.48	29.06	27.05	28.87	507,800
15 Jun 11	28.79000 -0.56	29.30	28.78	29.10	144,600
14 Jun 11	29.35000 +0.49	29.52	29.19	29.22	110,200
13 Jun 11	28.86000 -0.11	29.30	28.53	29.19	174,400
10 Jun 11	28.97000 -0.25	29.50	28.93	29.10	159,300
09 Jun 11	29.22000 +0.45	29.32	28.78	28.95	126,500
08 Jun 11	28.77000 -0.49	29.51	28.50	29.24	141,400
07 Jun 11	29.26000 +0.29	29.90	29.17	29.24	120,600
06 Jun 11	28.97000 -0.38	29.60	28.83	29.44	173,800
03 Jun 11	29.35000 -0.84	29.81	29.29	29.75	116,000
02 Jun 11	30.19000 +0.49	30.63	29.64	29.84	218,600
01 Jun 11	29.70000 -0.49	30.66	29.60	30.21	244,000
31 May 11	30.19000 +0.49	30.45	29.80	30.21	230,000
27 May 11	29.70000 +0.41	29.88	29.30	29.44	78,000
26 May 11	29.29000 +0.11	29.31	28.86	29.15	96,900
25 May 11	29.18000 +0.27	29.26	28.68	28.91	101,600
24 May 11	28.91000 -0.11	29.43	28.81	29.08	121,000
23 May 11	29.02000 -1.03	29.79	28.10	29.76	271,900
20 May 11	30.05000 +0.24	30.13	29.69	29.84	249,800
19 May 11	29.81000 +0.45	29.82	29.37	29.50	172,100
18 May 11	29.36000 +0.45	29.44	28.91	28.93	105,800
17 May 11	28.91000 +0.32	28.95	28.54	28.56	188,000
16 May 11	28.59000 -0.05	29.08	28.38	28.60	93,000
13 May 11	28.64000 -0.35	29.20	28.45	28.99	79,600
12 May 11	28.99000 -0.08	29.34	28.70	28.98	184,500
11 May 11	29.07000 -0.72	29.94	28.90	29.81	169,800
10 May 11	29.79000 +0.12	30.23	29.60	29.98	132,600
09 May 11	29.67000 +0.82	30.07	28.94	29.29	252,800
06 May 11	28.85000 +0.21	29.19	28.46	28.84	144,000
05 May 11	28.64000 -0.26	29.43	28.44	28.86	184,300
04 May 11	28.90000 -0.31	29.34	28.76	29.14	220,000
03 May 11	29.21000 +0.06	29.56	28.80	29.18	330,000
02 May 11	29.15000 +0.50	29.43	28.40	28.64	322,400
29 Apr 11	28.65000 +0.10	28.70	28.43	28.46	111,000
28 Apr 11	28.55000 +0.02	28.63	28.14	28.46	93,300
27 Apr 11	28.53000 -0.11	28.80	27.96	28.78	150,600
26 Apr 11	28.64000 +0.62	29.27	28.04	28.04	216,200
25 Apr 11	28.02000 +0.41	28.52	27.67	27.79	263,800
21 Apr 11	27.61000 +0.12	27.70	27.20	27.64	274,700
20 Apr 11	27.49000 -0.38	28.21	27.31	28.17	239,200
19 Apr 11	27.87000 +0.02	28.24	27.75	28.00	88,800
18 Apr 11	27.85000 -0.66	28.26	27.75	28.26	140,600
15 Apr 11	28.51000 -0.19	29.00	28.30	28.56	176,500
14 Apr 11	28.70000 +0.04	29.14	28.29	28.46	193,600
13 Apr 11	28.66000 +0.13	29.13	28.23	28.72	251,300
12 Apr 11	28.53000 +0.22	28.95	27.86	28.18	245,000
11 Apr 11	28.31000 -0.86	29.23	27.97	29.23	357,200
08 Apr 11	29.17000 -0.81	30.25	29.08	30.25	329,400
07 Apr 11	29.98000 -0.13	30.54	29.76	30.21	204,400
06 Apr 11	30.11000 -0.03	31.05	30.00	30.20	304,800
05 Apr 11	30.14000 -0.06	30.16	29.05	30.00	511,700
04 Apr 11	30.20000 -0.61	31.07	29.80	30.87	814,200
01 Apr 11	30.81500 -4.16	35.96	30.04	35.00	2,140,500
31 Mar 11	34.97000 +0.21	35.05	34.22	34.70	259,400
30 Mar 11	34.76000 +0.32	34.85	34.02	34.52	199,200
29 Mar 11	34.44000 +0.04	34.57	34.01	34.57	153,000
28 Mar 11	34.40000 -0.13	35.10	34.22	34.75	145,300
25 Mar 11	34.53000 +0.23	35.80	34.32	34.46	271,400
24 Mar 11	34.30000 +0.32	34.62	33.80	34.15	191,900
23 Mar 11	33.98000 +0.03	34.22	33.68	34.06	117,200
22 Mar 11	33.95000 -0.12	34.24	33.60	34.17	117,200
21 Mar 11	34.07000 +1.04	34.50	33.53	33.66	236,500
18 Mar 11	33.03000 -0.16	34.37	32.94	33.42	254,200
17 Mar 11	33.19000 +0.79	33.51	32.64	32.64	257,900
16 Mar 11	32.40000 -1.47	33.70	32.35	33.70	264,900
15 Mar 11	33.87000 -0.39	34.10	32.00	33.13	205,000
14 Mar 11	34.26000 +0.67	34.78	32.58	33.23	331,100
11 Mar 11	33.59000 -0.21	34.00	33.09	33.63	369,700
10 Mar 11	33.80000 +1.32	34.35	31.73	32.00	644,700
09 Mar 11	32.48000 +3.87	32.98	31.14	32.04	2,075,700
08 Mar 11	28.61000 +0.36	28.98	28.05	28.21	233,800
07 Mar 11	28.25000 -0.77	29.16	28.16	29.11	105,600
04 Mar 11	29.02000 -0.09	29.50	28.79	29.25	128,500
03 Mar 11	29.11000 +0.15	29.62	28.98	29.20	252,700
02 Mar 11	28.96000 +0.60	29.25	28.00	28.37	387,800
01 Mar 11	28.36000 -0.65	29.02	28.34	29.01	172,000
28 Feb 11	29.01000 -0.38	29.67	28.78	29.63	175,500
25 Feb 11	29.39000 +0.82	29.46	28.55	28.65	163,000
24 Feb 11	28.57000 +0.25	28.73	28.05	28.31	140,500
23 Feb 11	28.32000 -0.60	29.60	28.30	29.01	115,900
22 Feb 11	28.92000 -0.51	29.78	28.75	29.19	142,100
18 Feb 11	29.43000 -0.27	29.92	29.22	29.75	182,000
17 Feb 11	29.70000 +0.56	29.88	29.25	29.25	169,900
16 Feb 11	29.14000 +0.37	29.25	28.50	28.93	114,400
15 Feb 11	28.77000 +0.68	28.92	28.00	28.10	143,600
14 Feb 11	28.09000 -0.30	28.77	27.95	28.47	117,700
11 Feb 11	28.39000 -0.41	28.97	28.37	28.71	175,400
10 Feb 11	28.80000 -0.48	29.25	28.53	29.25	122,500
09 Feb 11	29.28000 -0.37	29.93	28.92	29.72	203,800
08 Feb 11	29.65000 +1.47	29.72	28.07	28.12	480,600
07 Feb 11	28.18000 +0.35	28.38	27.69	27.92	76,100
04 Feb 11	27.83000 -0.52	28.23	27.45	28.21	132,900
03 Feb 11	28.35000 -0.92	29.30	28.07	29.21	396,300
02 Feb 11	29.27000 +0.65	29.49	28.57	28.57	220,200
01 Feb 11	28.62000 +0.42	28.88	28.08	28.45	116,900
31 Jan 11	28.20000 +0.50	28.33	27.81	27.99	77,800
28 Jan 11	27.70000 -0.53	28.26	27.52	28.15	105,000
27 Jan 11	28.23000 -0.07	28.52	28.08	28.30	309,100
26 Jan 11	28.30000 -0.04	28.62	27.81	28.28	126,800
25 Jan 11	28.34000 -0.22	28.56	27.99	28.56	86,000
24 Jan 11	28.56000 +0.31	29.13	28.35	28.36	160,300
21 Jan 11	28.25000 -0.59	29.17	28.10	28.91	126,900
20 Jan 11	28.84000 +0.48	29.32	28.52	28.55	178,700
19 Jan 11	28.36000 -0.47	29.36	28.20	29.36	160,200
18 Jan 11	28.83000 +0.35	28.98	28.25	28.50	104,700
14 Jan 11	28.48000 +0.59	28.49	27.88	27.95	181,600
13 Jan 11	27.89000 +0.81	28.15	27.12	27.15	114,300
12 Jan 11	27.08000 +0.16	27.32	26.90	27.15	136,400
11 Jan 11	26.92000 -0.06	27.33	26.70	27.13	226,600
10 Jan 11	26.98000 -1.01	27.81	26.36	27.81	408,100
07 Jan 11	27.99000 -1.05	29.24	27.66	29.00	384,800
06 Jan 11	29.04000 -0.39	29.38	28.94	29.32	158,700
05 Jan 11	29.43000 +0.28	29.91	29.20	29.41	278,800
04 Jan 11	29.15000 +1.42	29.27	27.95	28.30	348,100
03 Jan 11	27.73000 +0.90	27.90	26.93	27.14	162,800
31 Dec 10	26.83000 -0.67	27.50	26.83	27.41	78,800
30 Dec 10	27.50000 +0.17	27.50	27.19	27.27	154,000
29 Dec 10	27.33000 +0.05	27.50	27.14	27.30	122,000
28 Dec 10	27.28000 +0.24	27.42	27.00	27.00	104,800
27 Dec 10	27.04000 -0.08	27.15	26.94	27.00	66,200
23 Dec 10	27.12500 +0.24	27.20	26.63	26.99	104,900
22 Dec 10	26.89000 +0.58	27.24	26.15	26.28	162,100
21 Dec 10	26.31000 +0.65	26.47	25.56	25.82	125,200
20 Dec 10	25.66000 +0.28	25.83	25.01	25.44	213,400
17 Dec 10	25.38000 +0.20	25.67	24.90	25.27	422,200
16 Dec 10	25.18000 -1.31	26.26	24.80	26.26	443,500
15 Dec 10	26.49000 +0.09	26.64	26.21	26.29	189,500
14 Dec 10	26.40000 -0.01	26.73	26.16	26.55	146,000
13 Dec 10	26.41000 +0.04	26.69	26.26	26.26	166,000
10 Dec 10	26.37000 -0.21	26.58	26.04	26.28	258,300
09 Dec 10	26.58000 -0.35	27.29	26.46	27.23	217,000
08 Dec 10	26.93000 +3.57	27.07	24.50	25.12	1,183,800
07 Dec 10	23.36500 +0.09	23.74	23.27	23.48	169,800
06 Dec 10	23.27000 -0.14	24.06	23.26	24.06	725,900
03 Dec 10	23.41000 -1.01	24.28	23.37	24.28	321,100
02 Dec 10	24.42000 -0.26	24.76	24.37	24.74	158,000
01 Dec 10	24.68000 -0.02	25.32	24.60	25.13	354,100
30 Nov 10	24.70000 -0.51	25.17	24.65	24.95	152,000
29 Nov 10	25.21000 +0.20	25.25	24.42	24.74	88,600
26 Nov 10	25.01000 -0.16	25.39	24.90	25.03	48,500
24 Nov 10	25.17000 +1.09	25.31	24.31	24.31	168,600
23 Nov 10	24.08000 -0.12	24.18	23.90	24.00	175,400
22 Nov 10	24.20000 +0.12	24.29	23.89	24.03	125,800
19 Nov 10	24.08000 +0.51	24.15	23.25	23.49	301,300
18 Nov 10	23.57000 +1.06	23.76	22.95	23.47	324,300
17 Nov 10	22.51000 +0.02	22.76	22.25	22.50	64,100
16 Nov 10	22.49000 -0.40	22.86	22.27	22.71	110,600
15 Nov 10	22.89000 +0.08	23.30	22.78	22.92	71,500
12 Nov 10	22.81000 -0.41	23.22	22.63	23.04	77,600
11 Nov 10	23.22000 -0.38	23.40	23.06	23.33	47,800
10 Nov 10	23.60000 -0.03	23.83	23.21	23.67	109,800
09 Nov 10	23.63000 -0.05	23.92	23.55	23.77	88,800
08 Nov 10	23.68000 +0.06	23.99	23.51	23.62	55,700
05 Nov 10	23.62000 +0.29	23.64	23.00	23.43	132,400
04 Nov 10	23.33000 -0.17	23.93	23.16	23.90	448,400
03 Nov 10	23.50000 -0.79	24.30	23.15	24.30	84,500
02 Nov 10	24.29000 +0.28	24.41	23.84	24.10	156,300
01 Nov 10	24.01000 +0.55	24.12	23.36	23.50	135,900
29 Oct 10	23.46000 +0.16	23.49	23.15	23.32	81,700
28 Oct 10	23.30000 -0.12	23.74	23.10	23.62	56,800
27 Oct 10	23.42000 -0.40	23.78	22.94	23.71	98,000
26 Oct 10	23.82000 +0.24	24.00	23.13	23.37	106,500
25 Oct 10	23.58000 +0.78	23.66	22.77	22.93	150,300
22 Oct 10	22.80000 +0.03	22.92	22.58	22.85	68,700
21 Oct 10	22.77000 +0.48	22.84	22.17	22.43	158,000
20 Oct 10	22.29000 +0.31	22.60	21.98	22.11	143,200
19 Oct 10	21.98000 -0.71	22.61	21.82	22.51	175,900
18 Oct 10	22.69000 +0.18	22.94	22.45	22.55	102,600
15 Oct 10	22.51000 -0.37	23.37	22.48	23.15	160,900
14 Oct 10	22.88000 -0.63	23.52	22.75	23.52	143,000
13 Oct 10	23.51000 +0.59	23.78	23.10	23.17	162,600
12 Oct 10	22.92000 -0.44	23.33	22.73	23.33	105,400
11 Oct 10	23.36000 -0.03	23.62	22.67	23.26	76,600
08 Oct 10	23.39000 +0.55	23.49	22.66	22.84	68,600
07 Oct 10	22.84000 -0.14	23.16	22.72	23.16	54,400
06 Oct 10	22.98000 +0.16	23.28	22.75	22.75	94,700
05 Oct 10	22.82000 +0.67	22.90	22.16	22.38	145,300
04 Oct 10	22.15000 -0.44	22.70	22.01	22.49	98,200
01 Oct 10	22.59000 +0.34	22.62	22.10	22.33	99,100
30 Sep 10	22.25000 -0.15	22.64	22.19	22.49	119,600
29 Sep 10	22.40000 +0.13	22.43	21.99	22.17	63,200
28 Sep 10	22.27000 -0.04	22.43	21.80	22.41	168,000
27 Sep 10	22.31000 +0.05	22.35	21.93	22.31	144,500
24 Sep 10	22.26000 +0.91	22.26	21.25	21.43	129,300
23 Sep 10	21.35000 -0.55	22.00	21.27	21.84	112,200
22 Sep 10	21.90000 -0.64	22.97	21.82	22.50	161,900
21 Sep 10	22.54000 +0.03	22.99	22.44	22.44	156,700
20 Sep 10	22.51000 +0.60	22.67	21.75	21.90	178,800
17 Sep 10	21.91000 +0.42	22.09	21.25	21.66	165,700
16 Sep 10	21.49000 -0.14	21.85	21.31	21.54	113,100
15 Sep 10	21.63000 -0.01	22.15	21.54	21.54	213,700
14 Sep 10	21.64000 -0.36	22.11	21.59	21.90	345,600
13 Sep 10	22.00000 -0.09	22.36	21.72	22.08	324,100
10 Sep 10	22.09000 -0.43	22.89	21.92	22.67	366,000
09 Sep 10	22.52000 -0.83	23.34	22.24	22.55	562,000
08 Sep 10	23.35000 +0.25	23.95	23.10	23.12	412,500
07 Sep 10	23.10000 -0.89	23.90	23.06	23.84	249,500
03 Sep 10	23.99000 +0.02	24.21	23.76	24.19	130,700
02 Sep 10	23.97000 -0.14	24.40	23.71	24.22	122,900
01 Sep 10	24.11000 +1.51	24.25	22.86	22.93	337,200
31 Aug 10	22.60000 -0.08	22.79	22.21	22.74	175,900
30 Aug 10	22.68000 -0.43	23.17	22.68	22.98	121,700
27 Aug 10	23.11000 +0.18	23.24	22.79	23.15	161,100
26 Aug 10	22.93000 -0.26	23.33	22.80	23.24	89,800
25 Aug 10	23.19500 +0.34	23.35	22.65	22.80	115,000
24 Aug 10	22.85000 -0.03	23.10	22.50	22.62	122,800
23 Aug 10	22.88000 -0.33	23.69	22.83	23.25	105,400
20 Aug 10	23.21000 -0.19	23.45	22.80	23.30	100,100
19 Aug 10	23.40000 -0.27	23.63	22.93	23.54	158,500
18 Aug 10	23.67000 +0.25	23.96	23.06	23.44	81,600
17 Aug 10	23.42000 +0.50	23.66	23.07	23.13	100,200
16 Aug 10	22.92000 +0.35	22.96	22.40	22.44	80,400
13 Aug 10	22.57000 -0.30	22.91	22.52	22.75	72,500
12 Aug 10	22.87000 -0.16	23.18	22.50	22.73	210,100
11 Aug 10	23.03000 -0.61	23.40	22.95	23.36	241,800
10 Aug 10	23.64000 -0.47	24.22	23.47	23.99	94,900
09 Aug 10	24.11000 +0.37	24.36	23.79	23.80	141,200
06 Aug 10	23.74000 +0.03	23.88	23.20	23.51	85,800
05 Aug 10	23.71000 -0.15	24.47	23.58	23.68	112,600
04 Aug 10	23.86000 +0.11	24.20	23.65	23.90	131,700
03 Aug 10	23.75000 +0.01	23.97	23.56	23.64	248,900
02 Aug 10	23.74000 -0.17	24.25	23.66	24.15	175,700
30 Jul 10	23.91000 -0.32	23.99	23.70	23.96	215,100
29 Jul 10	24.23000 +0.18	24.50	23.77	24.24	148,100
28 Jul 10	24.05000 -0.09	24.34	23.91	24.02	141,000
27 Jul 10	24.14000 -0.71	24.99	24.11	24.99	137,000
26 Jul 10	24.85000 +0.36	25.50	24.20	24.61	177,500
23 Jul 10	24.49000 +0.59	24.60	23.56	23.89	232,200
22 Jul 10	23.90000 +0.24	24.09	23.59	23.97	191,600
21 Jul 10	23.66000 -0.15	24.08	23.56	23.97	173,000
20 Jul 10	23.81000 +0.41	23.85	22.89	23.17	147,400
19 Jul 10	23.40000 +0.10	23.61	22.83	23.35	90,400
16 Jul 10	23.30000 -1.21	24.69	22.97	24.35	345,000
15 Jul 10	24.51000 -0.79	25.36	24.28	25.22	194,600
14 Jul 10	25.30000 +1.30	25.48	23.94	24.02	456,300
13 Jul 10	24.00000 +0.81	24.47	23.27	23.45	564,900
12 Jul 10	23.19000 +0.23	23.47	22.89	23.01	222,400
09 Jul 10	22.96000 +0.30	23.03	22.50	22.57	202,900
08 Jul 10	22.66000 +0.19	22.92	22.42	22.59	355,500
07 Jul 10	22.47000 +0.24	22.49	21.78	22.22	371,000
06 Jul 10	22.23000 +0.85	23.21	22.00	22.50	514,200
02 Jul 10	21.38000 -0.58	22.38	21.32	21.99	338,700
01 Jul 10	21.96000 +0.23	22.43	21.68	21.68	497,800
30 Jun 10	21.73000 +0.43	22.19	21.26	21.33	311,700
29 Jun 10	21.30000 -1.28	22.41	21.15	22.02	600,900
28 Jun 10	22.58000 +1.15	22.95	21.50	21.59	826,000
25 Jun 10	21.43000 -1.83	22.11	20.70	21.00	2,909,400
24 Jun 10	23.26000 -0.16	23.86	23.00	23.38	458,000
23 Jun 10	23.42000 -1.15	24.03	22.77	24.00	618,500
22 Jun 10	24.57000 -0.08	24.90	24.46	24.63	342,900
21 Jun 10	24.65000 -0.12	25.00	24.53	24.99	368,000
18 Jun 10	24.77000 -0.23	25.23	24.44	25.03	340,500
17 Jun 10	25.00000 -0.16	25.29	24.78	25.14	213,200
16 Jun 10	25.16000 -0.13	25.62	25.10	25.21	197,400
15 Jun 10	25.29000 +0.03	25.49	25.02	25.36	365,500
14 Jun 10	25.26000 +0.24	25.70	25.03	25.15	143,600
11 Jun 10	25.02000 +0.34	25.06	24.35	24.38	178,400
10 Jun 10	24.68000 +0.15	25.13	24.34	24.85	190,100
09 Jun 10	24.53000 -0.19	25.46	24.33	24.97	196,000
08 Jun 10	24.72000 -0.10	25.14	24.26	24.86	117,700
07 Jun 10	24.82000 -0.66	25.86	24.72	25.48	164,000
04 Jun 10	25.48000 -0.12	25.75	24.85	24.98	219,800
03 Jun 10	25.60000 +0.08	25.90	24.86	25.42	143,300
02 Jun 10	25.52000 +0.90	25.52	24.46	24.73	204,700
01 Jun 10	24.62000 -0.42	25.58	24.62	24.91	113,900
28 May 10	25.04000 -0.17	25.44	24.86	25.20	108,500
27 May 10	25.21000 +0.35	25.42	24.89	25.27	107,000
26 May 10	24.86000 +0.15	25.29	24.63	25.01	151,700
25 May 10	24.71000 -0.13	24.76	24.23	24.53	142,700
24 May 10	24.84000 -0.51	25.34	24.73	25.28	137,500
21 May 10	25.35000 +0.38	25.74	24.63	24.88	244,700
20 May 10	24.97000 -1.36	26.00	24.95	25.97	219,700
19 May 10	26.33000 -0.36	26.68	26.05	26.68	208,100
18 May 10	26.69250 -0.82	28.17	26.51	27.75	158,700
17 May 10	27.51000 +0.75	27.84	26.46	26.85	315,900
14 May 10	26.76000 -0.23	26.98	26.17	26.85	143,200
13 May 10	26.99000 +0.30	27.88	26.28	26.65	227,400
12 May 10	26.69000 +1.21	26.97	25.27	25.51	210,700
11 May 10	25.48000 +0.39	25.83	24.55	24.79	271,700
10 May 10	25.09000 +0.57	26.34	24.75	25.55	232,600
07 May 10	24.52000 -0.75	25.79	24.06	25.25	360,800
06 May 10	25.27000 -0.68	26.18	24.15	25.86	355,200
05 May 10	25.95000 -0.31	26.10	25.78	25.90	212,700
04 May 10	26.26000 -0.64	26.79	25.75	26.60	264,600
03 May 10	26.90000 +0.72	27.18	26.30	26.40	182,900
30 Apr 10	26.18000 -0.53	27.08	26.18	26.91	126,300
29 Apr 10	26.71000 -0.05	27.17	26.32	26.96	150,900
28 Apr 10	26.76000 +0.56	27.22	26.13	26.27	208,900
27 Apr 10	26.20000 -0.38	27.08	26.15	26.41	168,200
26 Apr 10	26.58000 -0.76	27.58	26.45	27.49	192,900
23 Apr 10	27.34000 -0.35	27.68	27.10	27.60	219,300
22 Apr 10	27.69000 -0.27	27.90	26.89	27.83	296,000
21 Apr 10	27.96000 +0.92	28.15	27.20	27.50	647,800
20 Apr 10	27.04000 +0.98	27.39	26.10	26.20	569,700
19 Apr 10	26.06000 +0.95	26.11	25.30	25.54	525,800
16 Apr 10	25.11000 -0.40	25.45	24.99	25.44	284,800
15 Apr 10	25.51000 -0.17	25.92	25.33	25.68	165,700
14 Apr 10	25.68000 +1.11	25.70	24.82	25.19	490,400
13 Apr 10	24.57000 -0.51	25.05	24.41	25.05	131,600
12 Apr 10	25.08000 +0.44	25.41	24.42	24.65	260,500
09 Apr 10	24.64000 +0.48	24.68	24.05	24.17	225,900
08 Apr 10	24.16000 -0.41	24.47	23.82	24.47	320,100
07 Apr 10	24.57000 -0.61	25.25	24.23	25.09	415,500
06 Apr 10	25.18000 -0.17	25.34	24.99	25.12	173,900
05 Apr 10	25.35000 -0.64	26.14	24.89	26.14	672,200
01 Apr 10	25.99000 -0.12	26.64	25.19	26.29	354,100
31 Mar 10	26.11000 -0.86	27.21	26.05	26.96	770,000
30 Mar 10	26.97000 +2.32	27.25	24.56	24.85	1,224,200
29 Mar 10	24.65000 +0.17	24.90	24.40	24.48	127,500
26 Mar 10	24.48000 -0.24	24.89	24.34	24.81	266,400
25 Mar 10	24.72000 +0.48	24.76	24.28	24.38	291,600
24 Mar 10	24.24000 -0.16	24.45	23.96	24.33	274,400
23 Mar 10	24.40000 -0.12	24.58	23.95	24.47	204,200
22 Mar 10	24.52000 +0.28	24.58	23.74	24.26	365,500
19 Mar 10	24.24000 -0.51	24.87	23.76	24.87	429,100
18 Mar 10	24.75000 +1.15	24.87	23.50	23.74	447,300
17 Mar 10	23.60000 -0.32	24.09	23.56	24.00	349,900
16 Mar 10	23.92000 -0.13	24.37	23.80	24.04	401,100
15 Mar 10	24.05000 -0.22	24.20	23.05	24.20	501,400
12 Mar 10	24.27000 -0.40	24.84	23.91	24.84	603,900
11 Mar 10	24.67000 +1.61	24.87	22.90	22.96	922,300
10 Mar 10	23.06000 -0.74	25.05	21.64	21.71	2,644,000
09 Mar 10	23.80000 -0.97	24.70	23.55	24.68	953,800
08 Mar 10	24.77000 -0.19	25.12	24.64	24.90	202,100
05 Mar 10	24.96000 +0.51	25.00	24.34	24.64	211,200
04 Mar 10	24.45000 +0.11	24.68	24.25	24.25	156,900
03 Mar 10	24.34000 +0.59	24.50	23.63	23.69	324,800
02 Mar 10	23.75000 -0.72	24.59	23.21	24.55	685,800
01 Mar 10	24.47000 +0.22	25.15	24.03	24.25	412,500
26 Feb 10	24.25000 -0.23	24.59	24.10	24.43	193,400
25 Feb 10	24.48000 -0.71	24.95	24.00	24.79	259,700
24 Feb 10	25.19000 -1.15	26.52	25.05	26.52	446,500
23 Feb 10	26.34000 +1.43	27.42	26.11	26.27	909,700
22 Feb 10	24.91000 -0.44	25.49	24.78	25.49	133,200
19 Feb 10	25.35000 +0.09	25.72	25.16	25.33	527,800
18 Feb 10	25.26000 +0.55	25.53	24.76	24.82	531,000
17 Feb 10	24.71000 +0.24	24.79	24.51	24.57	297,600
16 Feb 10	24.47000 +0.10	24.94	24.24	24.54	388,000
12 Feb 10	24.37000 +0.68	24.43	23.17	23.25	519,700
11 Feb 10	23.69000 +0.74	24.02	22.41	22.86	488,400
10 Feb 10	22.95000 -0.15	23.51	22.50	22.97	491,700
09 Feb 10	23.10000 +0.03	23.70	22.31	23.25	1,096,000
08 Feb 10	23.07000 -1.08	24.37	23.02	24.28	721,000
05 Feb 10	24.15000 -1.05	25.18	23.00	25.03	1,431,900
04 Feb 10	25.20250 -3.47	28.57	24.76	28.55	1,493,200
03 Feb 10	28.67000 -1.45	30.16	28.62	30.00	564,400
02 Feb 10	30.12000 -1.54	31.51	27.71	31.48	2,773,100
01 Feb 10	31.66000 -2.41	34.11	31.66	34.10	652,900
29 Jan 10	34.07000 -0.43	34.65	33.85	34.54	294,700
28 Jan 10	34.50000 -0.31	35.38	34.09	35.09	370,500
27 Jan 10	34.81000 +1.06	35.00	33.70	33.75	520,100
26 Jan 10	33.75000 -0.01	33.82	33.66	33.80	259,000
25 Jan 10	33.76000 -0.03	34.44	33.23	34.44	330,400
22 Jan 10	33.79000 +0.04	33.98	33.47	33.79	290,500
21 Jan 10	33.75000 +0.05	33.91	33.60	33.67	222,800
20 Jan 10	33.70000 -0.05	33.82	32.33	33.32	235,500
19 Jan 10	33.75000 +0.43	34.61	33.34	33.77	292,300
15 Jan 10	33.32000 -1.49	35.21	33.31	34.71	643,800
14 Jan 10	34.81000 +3.16	34.95	31.58	31.72	735,300
13 Jan 10	31.65000 -0.06	32.18	31.27	31.99	208,500
12 Jan 10	31.71000 +0.86	31.79	30.53	30.73	512,300
11 Jan 10	30.85000 +1.77	30.95	29.10	29.27	459,900
08 Jan 10	29.08000 +0.36	29.11	28.36	28.61	108,000
07 Jan 10	28.72000 +0.13	28.77	28.37	28.44	129,200
06 Jan 10	28.59000 -0.41	29.19	28.26	29.00	434,000
05 Jan 10	29.00000 -0.61	29.90	28.00	29.75	416,300
04 Jan 10	29.61000 +0.53	30.01	29.21	29.21	119,400
31 Dec 09	29.08000 -0.58	29.89	29.08	29.61	120,500
30 Dec 09	29.66000 -0.30	29.98	29.46	29.97	101,500
29 Dec 09	29.96000 +1.19	30.13	28.53	28.70	225,100
28 Dec 09	28.77000 +0.00	29.00	28.53	29.00	69,900

AeroVironment Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	117.63000 -0.27	121.00	116.30	117.50	1,121,183
19 Oct 26	117.90000 -3.89	123.00	117.05	122.88	1,413,110
16 Oct 26	121.79000 -1.43	124.90	120.46	123.78	1,234,750
15 Oct 26	123.22000 +2.62	123.49	116.43	118.40	1,527,865
14 Oct 26	120.60000 -6.53	129.77	120.20	125.60	1,701,746
13 Oct 26	127.13000 -4.38	130.33	125.20	129.13	1,870,151
12 Oct 26	131.50999 -5.60	137.50	131.50	137.10	1,766,488
09 Oct 26	137.11000 -0.49	139.89	135.33	138.86	1,249,564
08 Oct 26	137.60001 -1.26	139.62	135.75	137.64	1,234,441
07 Oct 26	138.86000 -4.68	141.10	134.25	140.70	2,164,624
06 Oct 26	143.53999 +4.24	145.44	138.00	138.71	1,570,974
05 Oct 26	139.30000 -1.52	143.50	138.70	142.28	1,293,301
02 Oct 26	140.82001 +0.51	142.72	138.31	141.64	1,269,749
01 Oct 26	140.31000 -1.91	143.53	138.40	142.77	1,261,246
30 Sep 26	142.22000 -1.02	145.48	142.02	143.52	1,175,841
29 Sep 26	143.24001 -3.99	149.24	142.42	148.99	1,539,631
28 Sep 26	147.23000 -4.82	151.30	147.02	149.77	1,087,769
25 Sep 26	152.05000 -6.50	161.65	152.03	159.16	1,296,001
24 Sep 26	158.55000 +2.61	160.29	151.50	153.03	895,349
23 Sep 26	155.94000 -0.21	163.35	154.94	156.24	1,183,158
22 Sep 26	156.14999 -4.75	164.10	153.53	164.10	1,373,406
21 Sep 26	160.89999 +0.95	165.00	160.06	161.27	1,037,746
18 Sep 26	159.95000 -3.43	168.00	159.40	165.57	2,431,409
17 Sep 26	163.38000 +6.93	167.76	159.00	159.98	1,770,372
16 Sep 26	156.45000 -0.54	157.75	151.00	155.00	1,498,532
15 Sep 26	156.99001 +3.59	159.80	147.67	152.27	2,488,870
14 Sep 26	153.39999 +6.69	156.14	144.51	145.80	3,038,537
11 Sep 26	146.71001 -0.35	147.13	138.31	145.91	4,586,062
10 Sep 26	147.06500 +6.26	159.24	142.50	146.77	8,705,664
09 Sep 26	140.80000 -7.98	150.04	139.77	149.05	4,474,475
08 Sep 26	148.78000 +4.13	152.20	146.10	146.37	2,005,186
04 Sep 26	144.64999 -2.56	148.01	143.30	145.63	1,539,913
03 Sep 26	147.21001 +1.82	151.95	140.62	151.95	2,388,041
02 Sep 26	145.39000 +1.22	147.16	140.91	144.10	1,529,962
01 Sep 26	144.17000 -4.18	148.65	143.28	145.98	1,027,956
31 Aug 26	148.35001 +0.41	149.21	145.35	145.71	859,342
28 Aug 26	147.94000 -4.34	152.51	146.30	152.16	1,188,067
27 Aug 26	152.28000 +5.40	153.90	144.55	147.56	1,342,087
26 Aug 26	146.88000 -0.54	150.61	146.41	146.50	988,763
25 Aug 26	147.42000 -0.78	151.79	147.25	151.05	1,218,826
24 Aug 26	148.20000 -12.02	159.61	148.14	159.61	1,225,490
21 Aug 26	160.22000 +0.43	164.27	159.79	161.51	1,172,408
20 Aug 26	159.78999 -12.95	170.12	155.81	170.11	1,612,641
19 Aug 26	172.74001 -1.40	174.71	167.38	172.67	1,000,843
18 Aug 26	174.14000 -6.99	182.65	173.63	175.53	769,256
17 Aug 26	181.13000 -11.68	191.99	180.66	191.98	1,051,011
14 Aug 26	192.81000 +3.38	207.83	188.14	201.51	1,536,768
13 Aug 26	189.42999 -4.38	194.30	185.68	190.00	897,667
12 Aug 26	193.81000 -2.21	196.82	191.18	196.82	1,013,044
11 Aug 26	196.02000 +6.87	196.32	185.00	188.60	981,669
10 Aug 26	189.14999 +2.42	190.96	180.50	186.39	1,425,272
07 Aug 26	186.73000 +15.61	187.50	168.74	172.70	1,897,341
06 Aug 26	171.12000 +3.06	174.79	165.00	166.11	1,039,670
05 Aug 26	168.06000 -0.96	176.21	166.65	173.99	1,003,453
04 Aug 26	169.02000 +9.84	170.30	160.08	160.35	1,836,157
03 Aug 26	159.17999 +9.81	159.33	150.25	151.22	960,483
31 Jul 26	149.37000 +2.80	150.75	142.80	148.77	941,545
30 Jul 26	146.57001 +4.45	147.33	140.43	144.07	942,756
29 Jul 26	142.12000 -14.23	155.30	141.68	154.47	1,278,530
28 Jul 26	156.35001 +2.11	156.48	147.18	151.81	1,035,057
27 Jul 26	154.24001 +4.73	156.54	148.25	149.82	971,764
24 Jul 26	149.50999 -9.22	159.90	149.33	159.65	1,107,784
23 Jul 26	158.73000 +8.38	162.30	152.00	153.04	1,642,560
22 Jul 26	150.35001 +1.51	157.38	148.84	150.36	1,817,325
21 Jul 26	148.84000 +6.24	150.74	140.95	141.74	1,570,205
20 Jul 26	142.60001 +0.40	145.78	140.01	142.60	1,319,198
17 Jul 26	142.20000 -7.09	148.35	142.02	144.77	1,253,359
16 Jul 26	149.28999 +8.07	151.88	143.47	146.23	2,189,629
15 Jul 26	141.22000 -2.25	148.96	139.10	143.00	1,303,759
14 Jul 26	143.47000 +1.67	147.50	142.23	142.92	1,064,402
13 Jul 26	141.80000 -2.78	146.00	141.15	144.08	1,235,010
10 Jul 26	144.58000 -3.82	148.41	143.01	147.02	1,333,906
09 Jul 26	148.39999 -9.38	153.51	146.13	153.00	2,287,733
08 Jul 26	157.78000 -4.75	168.89	157.01	165.67	2,362,101
07 Jul 26	162.53000 -14.31	177.10	162.40	175.00	2,218,216
06 Jul 26	176.84000 -14.05	192.00	176.36	190.21	2,367,628
02 Jul 26	190.89000 +18.45	200.38	176.60	180.25	4,112,327
01 Jul 26	172.44000 +7.37	181.27	164.00	170.00	2,808,269
30 Jun 26	165.07001 +26.07	178.50	157.79	176.50	8,036,208
29 Jun 26	139.00000 +1.05	146.94	139.00	143.60	3,159,780
26 Jun 26	137.95000 +1.27	143.37	135.72	135.72	5,784,027
25 Jun 26	136.67999 -5.50	141.10	135.20	141.10	1,511,538
24 Jun 26	142.17999 -6.90	148.66	141.73	147.81	1,071,256
23 Jun 26	149.08000 -2.25	151.81	147.75	148.02	1,028,822
22 Jun 26	151.33000 -18.28	163.83	150.35	160.75	2,319,498
18 Jun 26	169.61000 +2.50	172.99	163.94	170.80	1,556,831
17 Jun 26	167.11000 +0.40	172.16	165.00	166.00	773,340
16 Jun 26	166.71001 -5.24	171.60	164.56	170.33	1,027,728
15 Jun 26	171.95000 +1.37	176.00	169.40	174.41	963,947
12 Jun 26	170.58000 -13.11	183.62	170.18	183.62	1,050,946
11 Jun 26	183.69000 +10.76	184.55	170.10	172.17	667,381
10 Jun 26	172.92999 -3.58	177.50	172.00	173.89	798,609
09 Jun 26	176.50999 -8.17	186.88	169.00	184.02	1,105,070
08 Jun 26	184.67999 -1.24	190.22	183.93	187.01	891,280
05 Jun 26	185.92000 -18.48	200.87	181.20	199.29	1,115,347
04 Jun 26	204.39999 +12.93	205.55	189.12	190.95	1,016,349
03 Jun 26	191.47000 -12.88	201.51	189.13	201.51	1,298,500
02 Jun 26	204.35001 +0.26	204.51	196.60	203.90	1,101,056
01 Jun 26	204.09000 -3.15	208.94	198.14	202.68	1,362,970
29 May 26	207.24001 -7.15	216.27	196.22	216.09	2,663,392
28 May 26	214.39000 +33.11	217.77	195.55	199.93	4,106,959
27 May 26	181.28000 -0.98	183.00	175.56	182.50	1,104,352
26 May 26	182.25999 +8.03	187.51	175.50	182.81	1,630,784
22 May 26	174.23000 +11.14	174.51	164.11	164.16	1,147,341
21 May 26	163.09000 -0.78	165.27	158.85	161.02	635,681
20 May 26	163.87000 +3.64	164.38	157.25	161.35	715,863
19 May 26	160.23000 -1.29	162.03	157.01	161.00	713,072
18 May 26	161.52000 +3.52	164.31	158.07	158.11	926,522
15 May 26	158.00000 -7.27	163.07	157.11	162.31	926,892
14 May 26	165.27000 +4.28	166.99	160.00	160.00	964,780
13 May 26	160.99001 -7.87	166.42	156.00	166.42	1,364,573
12 May 26	168.86000 +2.41	173.47	164.51	167.00	1,207,179
11 May 26	166.45000 -1.84	168.34	158.30	164.75	1,385,470
08 May 26	168.28999 +0.11	169.92	164.61	167.56	914,041
07 May 26	168.17999 -6.19	174.27	165.50	174.27	1,088,734
06 May 26	174.37000 +7.68	178.00	166.02	166.88	1,416,944
05 May 26	166.69000 -13.57	182.50	166.50	182.05	1,748,668
04 May 26	180.25999 -4.71	185.73	177.67	185.73	1,282,734
01 May 26	184.97000 -10.05	195.85	184.00	195.05	1,065,974
30 Apr 26	195.02000 +11.52	195.51	184.26	185.95	1,105,609
29 Apr 26	183.50000 -8.84	191.72	181.70	191.67	817,541
28 Apr 26	192.34000 -3.40	193.01	185.53	193.01	871,984
27 Apr 26	195.74001 -0.54	200.86	193.63	195.50	702,341
24 Apr 26	196.28000 -5.63	203.84	195.32	203.77	852,194
23 Apr 26	201.91000 -8.19	209.37	196.74	207.89	1,049,881
22 Apr 26	210.10001 +0.03	219.20	206.28	216.76	1,298,718
21 Apr 26	210.07001 +12.84	222.40	201.22	203.60	2,446,285
20 Apr 26	197.23000 +5.81	198.60	189.49	190.81	1,006,824
17 Apr 26	191.42000 -10.57	208.65	186.18	204.68	1,565,958
16 Apr 26	201.99001 +3.57	207.23	197.70	203.31	1,075,747
15 Apr 26	198.42000 +3.90	200.26	194.19	197.29	833,856
14 Apr 26	194.52000 +0.13	201.98	192.52	199.00	949,250
13 Apr 26	194.39000 +14.67	194.82	177.00	177.02	1,269,232
10 Apr 26	179.72000 +2.02	182.02	174.73	177.75	869,093
09 Apr 26	177.70000 -9.24	187.50	175.87	187.50	1,260,709
08 Apr 26	186.94000 +0.09	197.04	183.84	194.61	1,496,528
07 Apr 26	186.85001 -2.41	187.78	181.35	186.55	629,761
06 Apr 26	189.25999 +4.90	191.75	184.88	185.00	650,826
02 Apr 26	184.36000 +0.86	186.24	176.29	176.62	717,052
01 Apr 26	183.50000 +0.45	191.80	182.45	188.64	922,192
31 Mar 26	183.05000 +6.08	185.00	176.22	179.87	1,316,508
30 Mar 26	176.97000 -7.46	186.40	175.41	186.40	1,167,147
27 Mar 26	184.42999 -11.48	193.93	183.85	192.13	874,781
26 Mar 26	195.91000 -3.11	200.30	193.68	195.05	1,015,655
25 Mar 26	199.02000 +2.84	204.61	198.36	200.57	1,049,517
24 Mar 26	196.17999 -10.09	205.16	194.80	204.00	1,239,938
23 Mar 26	206.27000 +8.55	211.50	196.76	200.67	1,729,167
20 Mar 26	197.72000 -13.63	209.73	193.52	207.41	2,038,116
19 Mar 26	211.35001 -4.50	214.00	205.00	210.10	1,877,503
18 Mar 26	215.85001 -6.66	222.00	214.54	220.00	1,421,610
17 Mar 26	222.50999 +10.63	222.66	210.63	212.89	1,702,274
16 Mar 26	211.88000 +4.81	216.00	206.33	212.52	1,483,397
13 Mar 26	207.07001 -4.81	220.75	206.64	213.07	1,364,908
12 Mar 26	211.88000 +4.15	219.51	205.61	212.71	2,876,415
11 Mar 26	207.73000 -13.84	213.56	199.37	204.50	5,230,267
10 Mar 26	221.57001 -5.72	228.40	220.90	224.68	1,960,314
09 Mar 26	227.28999 -2.51	229.50	216.56	229.50	2,089,671
06 Mar 26	229.80000 +9.24	235.98	213.11	214.63	2,122,842
05 Mar 26	220.56000 -5.92	235.30	213.00	231.94	2,352,531
04 Mar 26	226.48000 -1.82	231.32	221.45	224.00	1,749,246
03 Mar 26	228.30000 +19.98	237.00	211.06	214.67	5,447,182
02 Mar 26	208.32001 -43.93	303.00	196.22	284.24	13,318,114
27 Feb 26	252.25000 -7.37	254.05	243.00	251.70	886,540
26 Feb 26	259.62000 +4.40	261.21	250.71	257.01	711,077
25 Feb 26	255.22000 -7.03	265.00	254.55	264.86	731,481
24 Feb 26	262.25000 +0.92	265.90	246.15	252.20	696,402
23 Feb 26	261.32999 -3.30	267.50	255.01	256.62	727,047
20 Feb 26	264.63000 -17.04	285.00	263.95	280.83	1,111,640
19 Feb 26	281.67001 +16.21	285.77	264.83	269.66	1,288,664
18 Feb 26	265.45999 +2.47	269.29	258.86	264.68	1,065,497
17 Feb 26	262.98999 +19.12	266.21	252.30	254.95	1,368,303
13 Feb 26	243.87000 +8.75	248.60	234.00	236.63	684,666
12 Feb 26	235.12000 -8.30	252.02	233.78	252.02	1,181,478
11 Feb 26	243.42000 -19.84	267.85	236.36	267.70	1,591,200
10 Feb 26	263.26001 -11.09	277.92	261.52	274.86	1,017,541
09 Feb 26	274.35001 +17.15	274.99	253.00	256.62	1,145,642
06 Feb 26	257.20001 +20.32	258.78	242.00	246.74	1,487,518
05 Feb 26	236.88000 -20.42	257.99	234.00	247.13	1,526,640
04 Feb 26	257.29999 -28.11	287.45	246.02	286.00	1,805,927
03 Feb 26	285.41000 +15.42	285.59	270.06	273.54	1,065,344
02 Feb 26	269.98999 -8.40	277.00	265.50	271.97	1,616,650
30 Jan 26	278.39001 -14.83	292.70	276.76	287.85	1,086,663
29 Jan 26	293.22000 -13.72	306.00	288.29	305.23	1,444,913
28 Jan 26	306.94000 -2.63	321.04	300.25	316.30	2,104,945
27 Jan 26	309.57001 +6.90	311.70	299.00	302.21	1,187,427
26 Jan 26	302.67001 -5.08	309.93	298.53	307.07	1,352,328
23 Jan 26	307.75000 -4.37	314.75	300.00	313.53	1,017,147
22 Jan 26	312.12000 -7.51	326.44	308.53	323.79	1,285,326
21 Jan 26	319.63000 -11.26	346.12	302.01	346.12	2,820,755
20 Jan 26	330.89001 -61.97	390.04	325.09	370.00	3,485,341
16 Jan 26	392.85999 +14.29	408.25	381.00	382.27	2,018,414
15 Jan 26	378.57001 -3.23	383.55	365.83	377.62	1,454,482
14 Jan 26	381.79999 +17.94	382.72	346.47	357.93	1,940,535
13 Jan 26	363.85999 -6.82	375.00	352.03	374.49	1,586,836
12 Jan 26	370.67999 +5.69	374.50	361.73	369.70	1,534,006
09 Jan 26	364.98999 +20.03	370.50	346.00	351.07	1,892,739
08 Jan 26	344.95999 +26.48	371.40	335.01	350.01	3,208,922
07 Jan 26	318.48001 +1.45	333.00	314.37	318.98	2,040,515
06 Jan 26	317.03000 +19.62	318.23	297.41	297.79	1,923,965
05 Jan 26	297.41000 +41.22	302.49	268.00	268.57	2,347,863
02 Jan 26	256.19000 +14.30	257.89	241.65	248.45	940,158
31 Dec 25	241.89000 -2.11	244.58	239.80	244.58	702,628
30 Dec 25	244.00000 -5.15	251.84	242.63	250.92	708,703
29 Dec 25	249.14999 -5.85	255.00	247.66	251.85	614,293
26 Dec 25	255.00000 -5.70	261.82	252.50	261.82	502,276
24 Dec 25	260.70001 -0.45	262.99	256.00	260.96	398,851
23 Dec 25	261.14999 +5.76	263.36	252.01	253.41	1,057,188
22 Dec 25	255.39000 +12.38	257.99	247.62	250.00	1,416,375
19 Dec 25	243.00999 +12.32	245.14	232.10	232.15	2,111,073
18 Dec 25	230.69000 +1.59	238.21	230.64	233.26	786,749
17 Dec 25	229.10001 -5.55	240.29	227.47	235.00	873,828
16 Dec 25	234.64999 -0.67	237.68	231.95	232.66	939,086
15 Dec 25	235.32001 -3.68	243.20	231.13	240.50	1,116,780
12 Dec 25	239.00000 -10.75	249.27	235.14	247.25	1,232,399
11 Dec 25	249.75000 +4.50	252.78	239.50	243.42	1,314,311
10 Dec 25	245.25000 -36.17	269.73	242.85	264.25	4,521,906
09 Dec 25	281.42001 -1.05	291.50	278.50	286.11	2,114,071
08 Dec 25	282.47000 +4.08	285.52	275.85	281.18	762,522
05 Dec 25	278.39001 -9.06	287.45	273.37	286.79	848,862
04 Dec 25	287.45001 +15.67	292.75	269.50	272.00	1,032,582
03 Dec 25	271.78000 +6.83	272.41	261.24	266.59	1,016,221
02 Dec 25	264.95001 +7.15	266.39	257.81	258.80	808,093
01 Dec 25	257.79999 -21.66	275.19	257.31	274.98	789,443
28 Nov 25	279.45999 +0.27	284.00	277.64	283.93	270,567
26 Nov 25	279.19000 +0.72	283.95	273.52	283.52	565,932
25 Nov 25	278.47000 +1.48	280.00	269.68	276.99	674,482
24 Nov 25	276.98999 +4.45	282.03	272.22	272.54	682,947
21 Nov 25	272.54001 -1.44	273.55	260.28	271.04	792,833
20 Nov 25	273.98001 -6.45	295.60	270.99	294.42	846,094
19 Nov 25	280.42999 -0.52	286.21	276.83	279.80	669,209
18 Nov 25	280.95001 -2.71	288.09	275.64	283.99	784,980
17 Nov 25	283.66000 -7.55	292.35	278.67	291.02	668,099
14 Nov 25	291.20999 -4.28	299.72	280.02	280.02	890,764
13 Nov 25	295.48999 -27.83	318.01	293.45	316.94	1,208,175
12 Nov 25	323.32001 -4.77	334.55	320.04	328.10	475,934
11 Nov 25	328.09000 -5.78	333.10	324.04	329.19	495,536
10 Nov 25	333.87000 +4.22	341.18	324.48	338.36	641,906
07 Nov 25	329.64999 +1.42	332.17	307.32	319.90	1,412,253
06 Nov 25	328.23001 -22.47	350.81	324.48	350.81	943,284
05 Nov 25	350.70001 -14.38	361.58	345.80	357.00	856,809
04 Nov 25	365.07999 -2.80	367.91	347.90	354.25	640,109
03 Nov 25	367.88000 -2.03	380.00	363.10	375.48	465,607
31 Oct 25	369.91000 +4.08	375.80	359.08	372.20	587,540
30 Oct 25	365.82999 -14.82	379.00	363.00	375.86	799,202
29 Oct 25	380.64999 +0.72	394.06	375.00	384.34	671,272
28 Oct 25	379.92999 -0.20	386.80	379.07	384.90	508,428
27 Oct 25	380.13000 +1.59	391.16	375.00	388.74	750,815
24 Oct 25	378.54001 +14.26	380.20	364.37	372.93	780,994
23 Oct 25	364.28000 +9.10	371.00	359.95	366.50	698,260
22 Oct 25	355.17999 -22.00	378.29	345.28	373.57	1,159,393
21 Oct 25	377.17999 +13.14	379.67	361.12	367.14	853,560
20 Oct 25	364.04001 +13.45	366.15	355.00	361.11	1,718,657
17 Oct 25	350.59000 -23.51	368.73	349.09	364.50	1,614,635
16 Oct 25	374.10001 -10.59	387.26	368.56	385.00	1,096,657
15 Oct 25	384.69000 -16.94	409.66	377.01	406.00	1,238,178
14 Oct 25	401.63000 -8.20	411.16	391.56	401.51	734,639
13 Oct 25	409.82999 +17.54	411.00	381.01	392.29	1,321,008
10 Oct 25	392.29001 -6.00	408.99	390.13	397.82	1,038,805
09 Oct 25	398.29001 -9.22	417.86	396.00	408.15	1,020,951
08 Oct 25	407.51001 +12.38	410.75	389.99	399.77	1,627,447
07 Oct 25	395.13000 +3.25	400.01	386.01	390.73	1,457,341
06 Oct 25	391.88000 +17.24	392.82	373.03	385.39	1,803,214
03 Oct 25	374.64001 +14.36	383.80	366.82	374.43	1,678,146
02 Oct 25	360.28000 +14.20	363.77	349.71	354.45	1,568,648
01 Oct 25	346.07999 +31.19	346.24	318.00	318.17	2,046,744
30 Sep 25	314.89001 +6.20	316.60	303.72	307.68	1,028,275
29 Sep 25	308.69000 +7.49	317.11	305.31	310.42	1,440,624
26 Sep 25	301.20001 -0.59	305.01	294.00	303.36	752,815
25 Sep 25	301.79001 +0.27	302.48	278.10	293.08	1,163,570
24 Sep 25	301.51999 +2.91	307.11	297.46	302.04	1,334,509
23 Sep 25	298.60999 +10.53	301.12	291.78	293.32	1,581,345
22 Sep 25	288.07999 +9.53	289.51	275.44	278.27	867,161
19 Sep 25	278.54999 -4.88	289.37	277.94	283.59	1,986,633
18 Sep 25	283.42999 +11.36	288.00	275.81	278.42	1,527,579
17 Sep 25	272.07001 +6.20	274.52	262.39	265.68	1,090,286
16 Sep 25	265.87000 +14.83	266.42	253.14	254.48	1,343,893
15 Sep 25	251.03999 +8.04	251.75	243.44	245.27	912,988
12 Sep 25	243.00000 +1.19	250.83	242.00	245.13	781,942
11 Sep 25	241.81000 -5.24	257.07	241.10	241.69	1,857,737
10 Sep 25	247.05000 +16.06	247.25	225.75	232.00	2,574,303
09 Sep 25	230.99001 -5.92	236.57	230.22	235.21	1,616,054
08 Sep 25	236.91000 +10.83	239.37	229.55	229.96	1,490,959
05 Sep 25	226.08000 -0.68	232.31	220.88	231.00	775,215
04 Sep 25	226.75999 -11.47	238.14	221.05	237.46	1,223,033
03 Sep 25	238.23000 -1.79	245.04	237.47	242.63	433,131
02 Sep 25	240.02000 -1.33	241.04	232.00	239.50	518,457
29 Aug 25	241.35001 -7.58	253.70	238.48	253.14	624,980
28 Aug 25	248.92999 +1.46	250.93	247.00	248.00	438,745
27 Aug 25	247.47000 +1.57	250.80	243.20	247.51	625,776
26 Aug 25	245.89999 +4.75	249.90	241.15	241.34	653,572
25 Aug 25	241.14999 +1.31	247.78	240.00	240.25	740,057
22 Aug 25	239.84000 +4.77	244.70	233.93	234.57	806,357
21 Aug 25	235.07001 +2.83	235.39	230.95	232.33	514,270
20 Aug 25	232.24001 -2.94	236.78	227.55	232.74	637,344
19 Aug 25	235.17999 -11.95	254.00	233.34	253.00	1,013,575
18 Aug 25	247.13000 +0.48	250.41	244.66	246.65	655,328
15 Aug 25	246.64999 -3.08	249.08	240.50	249.08	671,353
14 Aug 25	249.73000 -5.08	255.23	246.61	252.92	626,371
13 Aug 25	254.81000 +4.32	257.00	245.35	255.00	798,155
12 Aug 25	250.49001 +6.05	251.14	239.15	244.90	1,040,851
11 Aug 25	244.44000 -3.01	254.13	243.68	251.12	898,872
08 Aug 25	247.45000 -12.16	264.25	243.22	259.61	1,094,445
07 Aug 25	259.60999 -3.49	268.58	256.39	265.87	679,373
06 Aug 25	263.10001 -1.65	265.92	259.06	262.94	635,986
05 Aug 25	264.75000 -3.20	276.50	260.41	271.98	1,106,763
04 Aug 25	267.95001 +7.88	271.00	261.91	265.72	552,417
01 Aug 25	260.07001 -7.57	263.79	251.34	259.61	950,722
31 Jul 25	267.64001 -0.16	269.69	263.18	267.31	711,001
30 Jul 25	267.79999 -0.59	270.87	265.35	268.00	707,754
29 Jul 25	268.39001 -2.24	274.00	267.30	272.37	769,943
28 Jul 25	270.63000 -2.25	282.60	263.00	277.69	1,009,447
25 Jul 25	272.88000 +1.68	274.00	267.48	272.98	722,697
24 Jul 25	271.20001 -1.60	280.41	269.67	272.61	1,113,590
23 Jul 25	272.79999 +10.32	272.80	263.04	264.27	974,884
22 Jul 25	262.48001 -9.70	266.40	256.45	265.00	1,497,172
21 Jul 25	272.17999 -1.85	279.53	271.08	277.04	1,121,150
18 Jul 25	274.03000 -4.53	281.35	271.90	280.68	1,248,111
17 Jul 25	278.56000 +9.64	284.17	269.42	269.42	6,617,607
16 Jul 25	268.92001 +5.03	269.42	260.04	260.50	1,460,374
15 Jul 25	263.89001 -1.11	266.59	257.22	266.10	1,324,921
14 Jul 25	265.00000 +1.20	268.50	252.50	260.77	2,168,604
11 Jul 25	263.79999 +26.23	264.80	246.22	249.17	4,249,288
10 Jul 25	237.57001 +0.80	243.41	234.80	238.03	2,035,906
09 Jul 25	236.77000 -0.30	237.83	228.89	236.33	1,936,368
08 Jul 25	237.07001 -3.67	243.84	232.01	241.25	1,980,955
07 Jul 25	240.74001 -5.49	248.99	238.81	248.37	2,385,501
03 Jul 25	246.23000 -0.02	250.99	244.44	248.21	2,587,653
02 Jul 25	246.25000 -6.15	251.48	245.10	249.64	5,089,655
01 Jul 25	252.39999 -32.55	271.51	250.87	263.12	3,777,505
30 Jun 25	284.95001 +6.88	295.90	279.01	283.69	1,678,487
27 Jun 25	278.07001 +5.70	285.99	270.01	279.00	3,352,690
26 Jun 25	272.37000 +37.43	272.57	237.30	238.00	4,739,199
25 Jun 25	234.94000 +41.66	250.00	223.50	223.84	6,343,615
24 Jun 25	193.28000 +2.05	195.65	187.88	193.00	1,491,025
23 Jun 25	191.23000 +1.58	197.58	189.69	191.00	969,748
20 Jun 25	189.64999 -0.39	193.55	186.76	190.99	1,164,677
18 Jun 25	190.03999 +1.31	195.45	189.39	190.17	801,064
17 Jun 25	188.73000 +2.06	191.42	186.55	187.02	657,493
16 Jun 25	186.67000 -8.43	197.68	186.44	197.40	712,144
13 Jun 25	195.10001 +4.98	199.00	191.47	193.90	774,038
12 Jun 25	190.12000 +0.60	191.49	185.77	187.81	339,047
11 Jun 25	189.52000 -0.10	190.01	183.50	190.00	612,809
10 Jun 25	189.62000 -6.10	196.37	187.10	195.72	547,830
09 Jun 25	195.72000 +4.83	202.74	191.73	196.36	1,058,764
06 Jun 25	190.89000 +4.30	201.70	188.08	189.55	1,130,150
05 Jun 25	186.59000 +3.11	189.95	184.50	185.99	723,847
04 Jun 25	183.48000 -2.68	187.83	178.69	187.83	718,221
03 Jun 25	186.16000 +5.75	188.56	181.87	182.40	635,796
02 Jun 25	180.41000 +2.38	188.75	177.33	183.00	757,841
30 May 25	178.03000 +5.54	178.78	170.31	172.18	1,092,267
29 May 25	172.49001 -3.89	178.94	171.98	177.93	296,914
28 May 25	176.38000 -1.76	180.72	175.95	177.93	492,542
27 May 25	178.14000 +9.07	178.50	170.27	170.52	560,845
23 May 25	169.07001 +1.43	169.62	162.03	163.75	278,365
22 May 25	167.64000 +0.91	168.97	164.90	166.75	408,031
21 May 25	166.73000 -2.56	169.20	163.43	169.00	518,430
20 May 25	169.28999 +8.17	169.58	160.46	160.93	504,341
19 May 25	161.12000 -2.97	164.29	159.64	162.57	337,484
16 May 25	164.09000 -1.40	166.49	163.52	165.92	316,654
15 May 25	165.49001 +1.67	166.56	163.59	163.82	244,338
14 May 25	163.82001 -2.78	168.06	163.70	166.85	343,900
13 May 25	166.60001 -0.53	171.44	166.00	169.27	411,414
12 May 25	167.13000 +1.66	171.44	164.68	171.07	478,397
09 May 25	165.47000 -2.91	168.95	163.20	168.36	368,867
08 May 25	168.38000 +8.37	169.00	161.50	162.79	490,220
07 May 25	160.00999 +1.51	160.51	155.69	158.50	271,672
06 May 25	158.50000 -3.46	162.00	154.39	160.00	386,579
05 May 25	161.96001 +3.17	163.50	156.94	159.09	441,995
02 May 25	158.78999 +3.58	160.01	155.22	156.40	310,779
01 May 25	155.21001 +3.69	157.73	150.29	153.12	386,395
30 Apr 25	151.52000 -1.72	152.25	148.02	150.99	262,830
29 Apr 25	153.24001 +3.53	154.48	149.22	149.66	292,542
28 Apr 25	149.71001 +0.12	154.00	147.17	150.25	227,650
25 Apr 25	149.59000 +0.64	151.42	147.95	148.93	306,994
24 Apr 25	148.95000 +2.74	150.36	142.20	145.94	353,144
23 Apr 25	146.21001 -3.97	156.35	146.05	155.01	445,077
22 Apr 25	150.17999 +5.98	150.58	145.44	146.60	420,856
21 Apr 25	144.20000 -3.41	146.93	141.09	146.40	276,132
17 Apr 25	147.61000 +3.80	147.97	143.27	143.98	381,792
16 Apr 25	143.81000 +3.81	144.15	138.00	139.00	343,447
15 Apr 25	140.00000 -2.80	144.11	138.89	141.74	388,357
14 Apr 25	142.80000 -3.53	149.77	140.91	149.63	498,581
11 Apr 25	146.33000 +7.36	148.02	137.41	139.10	513,359
10 Apr 25	138.97000 +1.25	141.20	134.50	135.60	681,650
09 Apr 25	137.72000 +16.69	140.63	119.25	120.70	947,978
08 Apr 25	121.03000 +7.65	122.49	114.91	120.82	954,377
07 Apr 25	113.38000 +1.73	116.26	102.25	106.10	634,733
04 Apr 25	111.65000 -5.94	115.00	110.11	113.00	561,339
03 Apr 25	117.59000 -9.25	123.28	116.02	120.36	377,053
02 Apr 25	126.84000 +5.05	128.05	119.59	120.24	353,419
01 Apr 25	121.79000 +2.60	122.79	118.65	119.28	444,631
31 Mar 25	119.19000 -1.74	120.28	115.35	118.39	428,663
28 Mar 25	120.93000 -2.66	124.22	119.46	124.22	320,583
27 Mar 25	123.59000 -2.41	126.61	123.01	125.83	253,989
26 Mar 25	126.00000 -5.20	132.01	124.35	131.50	317,376
25 Mar 25	131.20000 +2.51	131.40	128.34	130.00	319,739
24 Mar 25	128.69000 +3.68	129.37	126.30	127.10	285,169
21 Mar 25	125.01000 -0.09	125.15	122.47	123.83	734,207
20 Mar 25	125.10000 -0.63	125.35	123.50	124.54	215,107
19 Mar 25	125.73000 +0.94	127.49	123.92	125.29	325,852
18 Mar 25	124.79000 -0.95	125.55	121.14	125.50	409,168
17 Mar 25	125.74000 -3.71	129.15	124.30	128.67	392,466
14 Mar 25	129.45000 +5.46	129.86	124.50	126.76	487,720
13 Mar 25	123.99000 +2.46	124.05	120.43	121.81	409,397
12 Mar 25	121.53000 -2.47	126.55	120.84	125.32	486,160
11 Mar 25	124.00000 +0.65	126.22	121.77	123.37	557,762
10 Mar 25	123.35000 -8.98	130.49	121.62	130.04	717,691
07 Mar 25	132.33000 -2.74	134.89	128.90	134.89	668,313
06 Mar 25	135.07001 -0.62	136.23	131.10	134.81	705,508
05 Mar 25	135.69000 -6.21	138.21	110.07	110.07	2,984,866
04 Mar 25	141.89999 -0.73	143.56	135.17	140.25	997,506
03 Mar 25	142.63000 -6.99	150.83	141.67	149.85	529,099
28 Feb 25	149.62000 -2.24	153.23	147.23	150.63	452,167
27 Feb 25	151.86000 -1.79	157.00	151.60	155.87	256,172
26 Feb 25	153.64999 +1.96	157.82	150.00	152.36	379,736
25 Feb 25	151.69000 -1.21	153.68	145.96	152.01	478,281
24 Feb 25	152.89999 -1.89	156.48	149.02	154.79	335,032
21 Feb 25	154.78999 -3.34	160.25	153.16	160.02	341,437
20 Feb 25	158.13000 -0.71	159.42	154.41	158.63	284,250
19 Feb 25	158.84000 +3.54	161.61	156.20	157.06	468,076
18 Feb 25	155.30000 -1.69	160.05	153.97	158.24	523,459
14 Feb 25	156.99001 -4.35	161.33	156.40	160.98	484,780
13 Feb 25	161.34000 -6.36	168.60	159.37	168.25	625,545
12 Feb 25	167.70000 -11.65	178.80	162.95	175.27	703,443
11 Feb 25	179.35001 -2.80	181.02	176.98	181.00	248,703
10 Feb 25	182.14999 +5.22	182.65	175.86	177.47	253,282
07 Feb 25	176.92999 -2.14	180.30	176.06	179.08	243,953
06 Feb 25	179.07001 -6.89	188.20	176.35	187.68	397,762
05 Feb 25	185.96001 -0.16	188.54	183.39	188.54	341,900
04 Feb 25	186.12000 +13.14	188.79	174.79	174.79	551,175
03 Feb 25	172.98000 -7.17	181.85	172.98	174.83	449,344
31 Jan 25	180.14999 +8.17	182.60	171.53	174.00	400,254
30 Jan 25	171.98000 +0.70	173.89	170.50	172.25	228,733
29 Jan 25	171.28000 -3.76	177.16	169.00	175.14	274,780
28 Jan 25	175.03999 -1.51	179.69	172.99	179.69	233,665
27 Jan 25	176.54500 -3.82	178.93	170.17	176.00	387,485
24 Jan 25	180.36000 -1.21	182.04	179.23	181.57	319,408
23 Jan 25	181.57001 +3.69	182.64	176.50	177.63	375,829
22 Jan 25	177.88000 +0.36	180.00	175.85	178.38	384,893
21 Jan 25	177.52000 +8.78	177.63	171.00	171.00	444,967
17 Jan 25	168.74001 +3.35	170.88	164.90	167.96	317,743
16 Jan 25	165.39000 -2.14	168.61	163.17	168.00	288,480
15 Jan 25	167.53000 +2.87	171.00	166.27	168.40	365,491
14 Jan 25	164.66000 +2.55	168.97	163.00	163.73	283,466
13 Jan 25	162.11000 -2.92	162.34	157.25	161.28	423,626
10 Jan 25	165.03000 +1.62	167.25	160.15	160.86	332,055
08 Jan 25	163.41000 +0.37	164.00	158.04	161.41	321,843
07 Jan 25	163.03999 -0.69	168.00	161.55	164.45	335,841
06 Jan 25	163.73000 +2.72	164.00	160.52	163.23	333,920
03 Jan 25	161.00999 +4.56	161.55	157.18	157.36	340,648
02 Jan 25	156.45000 +2.56	161.71	155.28	157.87	318,129
31 Dec 24	153.89000 -1.29	157.46	153.71	156.74	261,513
30 Dec 24	155.17999 -2.48	155.95	152.76	155.27	342,595
27 Dec 24	157.66000 -3.84	161.49	154.62	161.01	345,693
26 Dec 24	161.50000 +1.38	162.21	158.00	158.11	266,829
24 Dec 24	160.12000 -1.08	161.85	158.71	161.20	164,252
23 Dec 24	161.20000 -2.83	164.81	159.32	164.60	377,957
20 Dec 24	164.03000 +2.19	165.62	158.18	158.18	1,373,229
19 Dec 24	161.84000 +5.78	161.85	156.07	156.93	526,626
18 Dec 24	156.06000 -7.98	165.25	155.32	163.86	805,887
17 Dec 24	164.03999 -4.76	168.61	159.62	168.61	732,689
16 Dec 24	168.80000 +12.30	172.08	159.22	159.55	1,118,827
13 Dec 24	156.50000 +2.62	156.60	151.42	153.45	611,458
12 Dec 24	153.88000 -0.47	156.73	152.19	154.26	487,888
11 Dec 24	154.35001 +0.63	155.97	150.50	154.84	777,900
10 Dec 24	153.72000 -6.70	160.24	153.00	159.58	960,075
09 Dec 24	160.42000 -2.91	164.88	159.73	163.67	752,709
06 Dec 24	163.33000 -2.29	167.30	161.00	166.01	808,058
05 Dec 24	165.62000 -31.27	180.83	162.27	175.00	2,547,903
04 Dec 24	196.89000 +3.79	199.20	192.29	194.03	695,797
03 Dec 24	193.10001 -10.09	203.20	192.80	203.20	544,275
02 Dec 24	203.19000 +8.69	203.57	192.50	197.00	473,079
29 Nov 24	194.50000 +3.63	196.00	192.60	194.00	199,668
27 Nov 24	190.87000 -5.63	199.56	190.50	197.36	259,671
26 Nov 24	196.50000 +3.39	203.69	193.00	196.17	436,933
25 Nov 24	193.11000 -2.80	201.62	192.30	199.16	373,226
22 Nov 24	195.91000 +1.65	199.74	195.63	196.29	323,188
21 Nov 24	194.25999 -4.08	204.52	193.00	198.14	536,045
20 Nov 24	198.34000 +3.45	205.05	191.12	204.01	718,933
19 Nov 24	194.89000 -2.18	197.69	189.26	192.40	837,036
18 Nov 24	197.07001 -2.99	200.94	195.58	199.48	264,833
15 Nov 24	200.06000 -4.19	204.50	197.61	203.82	344,261
14 Nov 24	204.25000 -13.31	219.98	203.04	216.14	430,421
13 Nov 24	217.56000 -0.47	227.65	217.18	217.44	369,880
12 Nov 24	218.03000 -17.14	231.94	213.54	228.57	430,937
11 Nov 24	235.17000 +7.30	236.60	228.23	232.00	351,159
08 Nov 24	227.87000 +4.18	231.50	222.00	225.27	320,580
07 Nov 24	223.69000 +7.37	224.99	213.01	213.01	267,413
06 Nov 24	216.32001 -3.35	232.00	203.21	227.55	787,342
05 Nov 24	219.67000 +4.19	220.26	215.21	216.27	234,883
04 Nov 24	215.48000 -0.52	219.28	213.00	213.57	146,029
01 Nov 24	216.00000 +1.04	219.89	215.60	217.13	162,999
31 Oct 24	214.96001 -1.64	217.32	211.46	215.78	220,588
30 Oct 24	216.60001 -4.25	221.19	216.24	219.31	198,969
29 Oct 24	220.85001 +0.05	221.69	218.00	220.20	139,166
28 Oct 24	220.80000 -0.10	222.58	217.97	222.06	150,168
25 Oct 24	220.89999 +5.24	221.11	215.91	216.69	181,499
24 Oct 24	215.65500 +0.98	218.83	214.41	214.68	142,233
23 Oct 24	214.67999 -1.80	217.14	212.14	215.68	154,901
22 Oct 24	216.48000 -4.03	220.00	214.68	219.52	207,359
21 Oct 24	220.50999 +3.54	227.18	217.69	217.69	226,648
18 Oct 24	216.97000 +1.34	218.99	215.12	216.00	170,534
17 Oct 24	215.63000 -4.60	221.34	215.10	221.32	239,510
16 Oct 24	220.23000 +6.12	221.52	215.20	215.74	257,095
15 Oct 24	214.11000 -1.06	217.35	209.52	215.44	297,963
14 Oct 24	215.17000 -0.22	219.00	214.30	218.00	276,582
11 Oct 24	215.39000 +8.72	217.50	205.80	205.80	307,803
10 Oct 24	206.67000 -1.65	212.11	203.96	207.12	300,268
09 Oct 24	208.32001 +0.50	209.00	205.19	207.47	186,969
08 Oct 24	207.82001 +2.54	209.32	205.59	206.54	218,923
07 Oct 24	205.28000 -2.67	209.00	203.55	208.18	219,753
04 Oct 24	207.95000 +6.84	208.65	201.00	203.16	225,271
03 Oct 24	201.11000 -2.89	204.43	199.50	203.66	348,457
02 Oct 24	204.00000 -7.09	217.26	203.72	215.67	505,343
01 Oct 24	211.09000 +10.59	219.25	200.46	200.62	739,324
30 Sep 24	200.50000 +1.27	200.78	196.61	198.00	268,868
27 Sep 24	199.23000 +4.53	200.83	196.36	196.55	297,356
26 Sep 24	194.70000 -2.05	200.00	194.36	200.00	254,605
25 Sep 24	196.75000 -1.07	201.01	194.73	197.97	268,982
24 Sep 24	197.82001 -6.68	203.80	197.33	203.80	360,274
23 Sep 24	204.50000 +21.74	205.28	190.04	190.30	670,965
20 Sep 24	182.75999 +3.07	184.29	177.62	180.10	667,859
19 Sep 24	179.69000 +5.25	180.94	175.25	178.27	289,042
18 Sep 24	174.44000 -0.52	180.65	171.27	174.47	374,495
17 Sep 24	174.96001 +1.44	176.82	171.77	171.77	473,753
16 Sep 24	173.52000 -18.59	188.18	171.23	187.19	1,137,332
13 Sep 24	192.11000 +6.61	192.38	185.50	187.00	208,659
12 Sep 24	185.50000 +1.51	186.53	181.90	183.28	169,352
11 Sep 24	183.99001 +3.28	184.24	175.96	180.74	177,060
10 Sep 24	180.71001 -0.21	184.61	178.62	180.40	274,560
09 Sep 24	180.92000 +1.45	182.29	178.69	180.27	276,920
06 Sep 24	179.47000 -4.26	186.42	175.85	183.29	420,452
05 Sep 24	183.73000 -10.31	206.80	181.99	191.01	747,700
04 Sep 24	194.03999 +1.78	197.43	190.65	191.72	471,423
03 Sep 24	192.25999 -11.50	207.89	191.75	203.94	375,534
30 Aug 24	203.75999 +0.15	206.26	198.87	203.96	361,563
29 Aug 24	203.61000 +9.75	205.78	197.56	198.35	469,733
28 Aug 24	193.86000 +16.10	211.44	190.99	199.40	983,258
27 Aug 24	177.75999 +0.37	178.86	174.71	176.10	140,215
26 Aug 24	177.39000 -8.23	188.62	176.49	186.50	299,151
23 Aug 24	185.61501 +1.61	186.74	183.04	185.01	185,721
22 Aug 24	184.00999 -4.25	189.42	183.50	189.42	172,298
21 Aug 24	188.25999 +1.02	190.00	187.20	187.48	123,554
20 Aug 24	187.24001 -2.56	189.73	184.56	189.39	150,975
19 Aug 24	189.80000 -0.64	191.66	185.37	190.44	191,208
16 Aug 24	190.44000 +3.61	191.77	186.43	187.19	211,234
15 Aug 24	186.83000 +2.76	188.00	181.85	186.42	234,193
14 Aug 24	184.07001 +2.55	186.82	181.64	182.44	255,619
13 Aug 24	181.52000 +3.47	182.56	176.03	179.00	213,627
12 Aug 24	178.05000 +2.03	178.91	174.61	177.43	121,600
09 Aug 24	176.02000 -0.41	178.25	174.83	176.48	199,387
08 Aug 24	176.42999 +9.41	178.48	168.39	169.32	257,918
07 Aug 24	167.02000 -2.60	172.81	165.25	171.69	162,744
06 Aug 24	169.62000 +5.48	171.94	163.50	164.32	259,662
05 Aug 24	164.14000 -2.36	166.47	152.88	156.36	330,666
02 Aug 24	166.50000 -7.84	170.73	164.13	169.09	267,932
01 Aug 24	174.34000 -4.20	180.64	172.49	179.59	205,684
31 Jul 24	178.53999 +5.02	180.46	172.65	175.88	230,625
30 Jul 24	173.52000 -1.63	178.75	170.89	175.15	169,773
29 Jul 24	175.14999 +1.33	175.25	171.73	174.21	161,699
26 Jul 24	173.82001 +3.88	174.64	169.95	172.55	171,461
25 Jul 24	169.94000 -0.37	172.50	168.29	170.31	175,540
24 Jul 24	170.31000 -1.21	173.00	168.65	169.93	199,586
23 Jul 24	171.52000 +3.10	172.65	168.51	168.51	201,670
22 Jul 24	168.42000 +4.19	169.36	163.51	165.06	256,618
19 Jul 24	164.23000 -1.16	167.31	164.20	166.25	225,516
18 Jul 24	165.39000 -0.54	168.20	163.50	166.09	294,496
17 Jul 24	165.92999 -3.62	170.28	163.64	167.24	568,445
16 Jul 24	169.55000 -4.62	176.50	169.32	176.00	414,465
15 Jul 24	174.17000 +0.92	178.09	173.38	175.00	298,324
12 Jul 24	173.25000 -2.09	178.16	172.90	177.07	262,667
11 Jul 24	175.34000 -0.11	178.39	174.24	178.26	286,847
10 Jul 24	175.45000 +7.61	175.57	168.05	168.10	313,764
09 Jul 24	167.84000 -2.29	170.04	167.37	169.41	285,568
08 Jul 24	170.13000 +1.23	173.30	168.42	171.07	318,310
05 Jul 24	168.89999 -1.41	171.95	167.16	170.21	364,796
03 Jul 24	170.31000 -0.89	173.18	169.34	170.87	234,629
02 Jul 24	171.20000 -4.47	174.54	168.30	174.54	717,142
01 Jul 24	175.67000 -6.49	184.71	174.73	183.72	461,526
28 Jun 24	182.16000 +4.25	186.22	179.01	179.36	820,574
27 Jun 24	177.91000 -14.90	178.59	162.50	177.00	1,639,527
26 Jun 24	192.81000 +0.10	201.95	192.77	195.53	769,478
25 Jun 24	192.71001 +2.22	194.37	188.33	190.60	449,157
24 Jun 24	190.49001 +1.01	193.17	187.00	189.27	433,879
21 Jun 24	189.48000 -14.11	203.80	185.50	203.46	1,355,618
20 Jun 24	203.59000 -15.72	224.00	203.05	222.21	620,579
18 Jun 24	219.31000 +4.20	219.34	214.00	215.82	364,146
17 Jun 24	215.11000 -0.13	216.88	202.61	211.39	684,292
14 Jun 24	215.24001 -0.27	215.45	211.60	213.10	203,572
13 Jun 24	215.50999 -2.06	220.22	213.67	218.64	327,280
12 Jun 24	217.57001 +6.22	219.74	213.30	214.38	415,575
11 Jun 24	211.35001 +6.46	213.46	203.00	205.15	498,684
10 Jun 24	204.89000 +2.60	204.99	198.05	202.91	242,952
07 Jun 24	202.28999 -1.57	205.79	201.16	202.69	159,865
06 Jun 24	203.85500 -0.56	206.78	202.33	205.28	156,028
05 Jun 24	204.41000 +1.70	205.00	202.12	203.55	243,527
04 Jun 24	202.71001 -0.56	203.98	200.92	202.79	182,061
03 Jun 24	203.27000 +1.12	204.97	200.91	204.00	210,605
31 May 24	202.14999 +1.71	205.28	198.10	202.10	271,626
30 May 24	200.44000 +2.69	202.48	197.88	199.15	245,244
29 May 24	197.75000 -1.05	199.70	195.59	197.22	248,964
28 May 24	198.80000 -0.97	200.39	197.10	199.77	203,631
24 May 24	199.77000 +2.56	200.00	197.36	197.91	198,641
23 May 24	197.21001 +1.03	200.08	195.67	197.77	210,409
22 May 24	196.17999 -0.60	197.71	195.32	196.44	185,758
21 May 24	196.78000 -0.37	198.96	195.04	197.13	258,608
20 May 24	197.14999 +3.32	197.92	193.06	194.32	266,694
17 May 24	193.83000 +1.10	195.22	191.07	193.81	192,559
16 May 24	192.73000 -0.31	197.55	190.56	191.62	230,661
15 May 24	193.03999 -1.22	196.10	191.00	196.10	359,408
14 May 24	194.25999 +6.98	195.36	186.77	188.74	342,391
13 May 24	187.28000 +0.81	192.49	187.12	188.02	356,817
10 May 24	186.47000 -0.86	189.00	183.57	189.00	403,537
09 May 24	187.33000 +5.87	190.12	180.23	182.01	568,532
08 May 24	181.46001 +1.87	182.70	179.00	179.36	354,673
07 May 24	179.59000 -0.30	181.82	177.33	178.50	411,414
06 May 24	179.89000 +11.12	181.37	169.44	169.74	579,917
03 May 24	168.77000 +3.05	168.80	165.60	167.14	251,346
02 May 24	165.72000 +3.19	166.05	160.90	164.26	301,356
01 May 24	162.53000 +2.74	164.72	157.18	159.17	443,902
30 Apr 24	159.78999 +0.55	163.17	156.47	157.30	332,608
29 Apr 24	159.24001 +1.15	162.50	157.65	159.40	419,242
26 Apr 24	158.09000 +2.45	158.37	154.82	157.17	202,522
25 Apr 24	155.64000 -2.35	156.28	153.00	155.51	275,406
24 Apr 24	157.99001 -0.31	162.81	155.00	160.75	423,699
23 Apr 24	158.30000 +8.58	159.33	150.91	150.91	586,191
22 Apr 24	149.72000 -0.30	153.10	148.05	151.92	259,526
19 Apr 24	150.02000 +3.32	152.56	147.29	147.29	375,778
18 Apr 24	146.70000 +0.08	149.62	145.98	147.10	178,692
17 Apr 24	146.62000 -2.84	150.45	144.87	150.40	174,021
16 Apr 24	149.46001 +3.34	150.01	143.65	144.11	271,202
15 Apr 24	146.12000 -1.00	149.76	145.20	149.76	224,438
12 Apr 24	147.12000 -1.37	150.90	145.01	148.52	238,968
11 Apr 24	148.49001 +1.05	149.37	145.23	148.32	167,229
10 Apr 24	147.44000 -2.41	148.77	145.76	145.82	236,910
09 Apr 24	149.85001 -2.46	152.00	147.22	151.03	193,629
08 Apr 24	152.31000 +3.78	152.96	149.37	149.78	235,574
05 Apr 24	148.53000 +2.11	148.77	146.01	147.33	262,134
04 Apr 24	146.42000 -0.48	149.61	145.74	148.70	216,188
03 Apr 24	146.89999 +1.05	147.29	144.64	145.56	212,781
02 Apr 24	145.85001 -3.57	148.21	144.40	148.21	292,894
01 Apr 24	149.42000 -3.86	155.40	148.74	155.11	176,477
28 Mar 24	153.28000 +4.00	154.68	148.77	148.77	327,765
27 Mar 24	149.28000 -1.48	152.60	147.56	151.65	259,618
26 Mar 24	150.75999 -1.37	153.11	149.80	153.11	284,017
25 Mar 24	152.13000 +3.22	153.23	149.07	149.46	309,996
22 Mar 24	148.91000 -0.75	150.39	147.58	150.33	162,612
21 Mar 24	149.66000 +0.48	151.40	147.17	149.57	309,343
20 Mar 24	149.17999 +3.50	150.87	144.48	145.09	452,262
19 Mar 24	145.67999 +1.32	146.49	141.03	143.39	507,989
18 Mar 24	144.36000 -4.24	150.71	143.42	148.66	556,419
15 Mar 24	148.60001 -9.50	156.46	148.08	155.24	1,294,627
14 Mar 24	158.10001 -3.11	165.72	154.75	161.99	403,645
13 Mar 24	161.21001 -0.80	162.58	159.65	160.83	230,530
12 Mar 24	162.00999 +2.12	164.43	158.48	160.00	296,067
11 Mar 24	159.89000 -6.34	165.51	159.03	165.51	397,673
08 Mar 24	166.23000 -11.44	177.00	161.54	176.90	819,024
07 Mar 24	177.67000 -4.58	184.61	173.49	183.00	740,857
06 Mar 24	182.25000 +15.10	184.22	169.07	171.20	1,422,249
05 Mar 24	167.14999 +36.50	171.70	150.11	150.64	3,297,414
04 Mar 24	130.64999 +1.92	135.00	129.59	135.00	812,988
01 Mar 24	128.73000 +1.94	131.00	127.72	130.80	304,045
29 Feb 24	126.79000 +0.18	128.50	125.44	128.00	269,735
28 Feb 24	126.61000 -0.24	127.63	125.45	126.70	207,760
27 Feb 24	126.85000 +4.61	127.07	121.74	123.04	279,416
26 Feb 24	122.24000 -1.00	124.50	122.24	122.84	174,880
23 Feb 24	123.24000 -0.51	124.23	121.63	123.72	210,122
22 Feb 24	123.75000 -1.53	125.77	121.38	125.77	220,977
21 Feb 24	125.28000 +0.65	125.69	124.00	124.65	194,892
20 Feb 24	124.63000 +0.19	126.81	123.73	123.76	201,873
16 Feb 24	124.44000 -2.09	127.10	124.33	125.64	196,583
15 Feb 24	126.53000 +0.52	127.20	123.77	127.20	233,383
14 Feb 24	126.01000 +3.86	126.75	123.50	123.97	175,817
13 Feb 24	122.15000 -4.21	126.13	121.50	123.11	243,090
12 Feb 24	126.36000 +1.17	127.22	124.86	125.52	187,569
09 Feb 24	125.19000 +0.62	126.70	123.99	125.10	232,900
08 Feb 24	124.57000 +0.22	126.20	124.19	124.95	186,070
07 Feb 24	124.35000 -0.66	125.14	122.86	125.14	160,829
06 Feb 24	125.01000 +3.51	125.33	121.91	121.96	159,386
05 Feb 24	121.50000 -0.21	122.53	119.54	120.98	143,223
02 Feb 24	121.71000 -0.21	122.20	120.35	121.19	110,839
01 Feb 24	121.92000 +1.28	122.45	119.46	121.98	156,662
31 Jan 24	120.64000 -1.92	123.64	120.42	123.08	166,452
30 Jan 24	122.56000 -1.32	123.37	120.68	122.36	172,467
29 Jan 24	123.88000 +1.78	123.91	120.99	122.21	118,435
26 Jan 24	122.10000 -0.49	124.81	120.67	122.40	166,924
25 Jan 24	122.59000 +1.10	122.79	120.10	122.07	188,844
24 Jan 24	121.49000 -2.84	126.37	121.37	125.71	170,126
23 Jan 24	124.33000 -0.74	127.00	123.29	127.00	136,646
22 Jan 24	125.07000 +2.11	126.01	123.47	123.68	181,259
19 Jan 24	122.96000 -0.77	124.18	121.10	124.18	153,643
18 Jan 24	123.73000 +1.93	123.85	121.68	122.92	112,976
17 Jan 24	121.80000 -0.61	123.31	120.43	121.34	127,784
16 Jan 24	122.41000 -4.39	127.01	121.33	127.01	304,850
12 Jan 24	126.80000 +1.98	127.29	124.73	126.12	134,409
11 Jan 24	124.82000 +2.82	124.97	120.90	122.50	264,006
10 Jan 24	122.00000 +2.32	122.07	119.76	120.00	193,656
09 Jan 24	119.68000 -1.65	121.13	117.93	119.98	180,873
08 Jan 24	121.33000 +3.03	121.33	116.51	117.39	241,620
05 Jan 24	118.30000 -2.24	120.84	117.70	120.46	309,414
04 Jan 24	120.54000 -0.35	122.36	120.53	121.47	189,126
03 Jan 24	120.89000 -2.67	123.84	120.19	123.84	255,916
02 Jan 24	123.56000 -2.48	126.41	122.40	125.17	248,312
29 Dec 23	126.04000 -1.13	127.42	125.50	127.17	168,348
28 Dec 23	127.17000 -1.06	128.99	126.77	128.40	148,673
27 Dec 23	128.23000 +0.00	129.42	128.01	128.01	110,829
26 Dec 23	128.23000 +0.66	129.78	127.93	128.64	160,571
22 Dec 23	127.57000 +0.62	128.98	126.51	127.50	154,442
21 Dec 23	126.95000 +0.53	128.79	125.74	127.46	180,391
20 Dec 23	126.42000 -4.08	130.56	126.29	130.31	282,600
19 Dec 23	130.50000 +4.68	130.62	125.99	125.99	254,198
18 Dec 23	125.82000 -0.36	128.20	125.77	126.78	180,632
15 Dec 23	126.18000 -2.59	130.05	125.83	129.44	941,845
14 Dec 23	128.77000 +1.87	130.89	127.80	128.33	453,440
13 Dec 23	126.90000 +1.77	127.86	125.02	126.05	366,482
12 Dec 23	125.13000 +1.83	125.52	122.07	123.00	254,828
11 Dec 23	123.30000 -1.49	124.99	122.71	124.74	298,546
08 Dec 23	124.79000 +0.86	127.16	122.27	123.53	439,582
07 Dec 23	123.93000 -2.96	127.74	122.50	127.01	602,894
06 Dec 23	126.89000 -14.34	134.13	124.38	132.96	1,549,620
05 Dec 23	141.23000 +1.08	143.60	138.62	140.15	639,230
04 Dec 23	140.14999 +0.44	143.99	138.44	141.15	457,479
01 Dec 23	139.71001 +2.10	139.87	136.52	137.10	219,940
30 Nov 23	137.61000 +2.82	139.88	135.55	137.94	211,503
29 Nov 23	134.78999 -0.77	137.76	134.01	137.76	253,923
28 Nov 23	135.56000 +1.15	135.66	133.00	134.70	268,373
27 Nov 23	134.41000 +1.04	135.05	132.94	134.17	208,061
24 Nov 23	133.37000 +2.67	134.34	131.20	131.50	110,396
22 Nov 23	130.70000 +1.88	131.55	128.70	129.32	220,428
21 Nov 23	128.82001 +0.49	129.32	127.69	128.01	118,354
20 Nov 23	128.33000 +3.31	131.62	125.01	125.45	350,277
17 Nov 23	125.02000 -1.26	127.50	124.09	127.36	277,533
16 Nov 23	126.28000 -2.14	128.21	125.00	127.84	161,188
15 Nov 23	128.42000 -0.79	129.89	127.46	129.80	224,505
14 Nov 23	129.21001 +3.31	129.75	126.65	127.26	239,643
13 Nov 23	125.90000 +4.31	128.14	122.24	122.24	302,719
10 Nov 23	121.59000 +1.21	122.93	120.16	121.45	167,991
09 Nov 23	120.38000 -3.08	124.03	118.53	123.60	208,424
08 Nov 23	123.46000 +1.77	127.96	121.27	122.75	443,918
07 Nov 23	121.69000 +2.91	121.74	117.84	118.67	174,191
06 Nov 23	118.78000 -1.04	120.71	118.14	119.69	138,735
03 Nov 23	119.82000 +1.06	122.25	118.80	120.28	167,154
02 Nov 23	118.76000 +1.85	119.17	117.05	117.84	138,290
01 Nov 23	116.91000 +2.25	117.75	114.86	115.47	191,109
31 Oct 23	114.66000 +1.60	115.50	112.67	113.74	153,761
30 Oct 23	113.06000 -0.87	116.21	112.28	115.12	191,782
27 Oct 23	113.93000 -0.71	115.53	112.59	114.97	204,464
26 Oct 23	114.64000 -6.26	121.65	113.96	121.38	299,666
25 Oct 23	120.90000 +2.37	123.35	119.03	119.03	379,533
24 Oct 23	118.53000 +1.13	122.00	117.58	117.58	260,364
23 Oct 23	117.40000 +0.53	119.65	116.22	116.61	283,706
20 Oct 23	116.87000 -0.61	118.35	115.99	117.71	317,963
19 Oct 23	117.48000 +1.24	118.56	114.74	116.44	264,546
18 Oct 23	116.24000 +0.46	118.17	114.46	115.05	244,709
17 Oct 23	115.78000 +0.51	120.45	115.05	115.82	394,989
16 Oct 23	115.27000 +3.75	116.92	111.39	111.85	392,976
13 Oct 23	111.52000 +5.86	115.34	109.68	114.80	550,071
12 Oct 23	105.66000 -2.40	108.48	104.77	108.48	197,655
11 Oct 23	108.06000 -0.79	110.50	106.77	109.47	206,161
10 Oct 23	108.85000 -0.08	110.26	108.30	109.40	198,107
09 Oct 23	108.93000 +3.91	110.58	105.59	107.86	563,191
06 Oct 23	105.02000 -0.95	106.25	104.67	105.00	125,448
05 Oct 23	105.97000 -1.22	107.57	105.82	107.20	168,680
04 Oct 23	107.19000 +0.13	108.07	105.61	107.06	116,928
03 Oct 23	107.06000 -2.00	109.64	105.95	108.70	187,206
02 Oct 23	109.06000 -2.47	112.87	108.71	111.43	279,618
29 Sep 23	111.53000 +1.42	112.99	110.25	110.25	278,720
28 Sep 23	110.11000 -0.05	111.07	109.04	110.00	254,675
27 Sep 23	110.16000 -0.74	112.66	110.01	111.33	134,395
26 Sep 23	110.90000 -1.19	112.96	110.25	111.28	207,688
25 Sep 23	112.09000 -0.24	113.00	111.36	111.83	103,013
22 Sep 23	112.33000 +0.98	113.47	111.24	111.35	186,025
21 Sep 23	111.35000 -0.95	112.02	110.08	111.27	177,007
20 Sep 23	112.30000 +0.43	113.67	111.86	112.50	148,866
19 Sep 23	111.87000 -0.13	113.80	111.46	112.28	203,234
18 Sep 23	112.00000 +0.62	113.45	110.59	110.84	281,206
15 Sep 23	111.38000 +0.21	111.43	109.68	111.09	529,391
14 Sep 23	111.17000 -0.76	112.46	110.45	112.18	223,571
13 Sep 23	111.93000 -1.30	114.45	111.36	113.16	225,622
12 Sep 23	113.23000 -0.09	113.62	112.54	112.64	148,270
11 Sep 23	113.32000 -0.16	113.91	111.80	113.24	263,559
08 Sep 23	113.48000 +0.40	115.40	112.31	113.60	289,005
07 Sep 23	113.08000 -1.97	116.96	111.11	116.50	572,628
06 Sep 23	115.05000 +19.76	124.33	112.13	113.16	2,281,503
05 Sep 23	95.29000 -2.76	98.18	93.94	97.58	367,671
01 Sep 23	98.05000 +1.02	99.50	97.19	97.76	169,847
31 Aug 23	97.03000 +0.52	98.18	95.89	96.85	168,160
30 Aug 23	96.51000 +1.46	97.41	95.29	95.29	100,014
29 Aug 23	95.05000 -0.35	95.55	94.01	95.24	102,379
28 Aug 23	95.40000 +0.99	96.21	94.50	94.50	104,972
25 Aug 23	94.41000 +0.29	95.80	94.03	94.64	83,205
24 Aug 23	94.12000 -3.35	97.18	93.89	97.18	105,038
23 Aug 23	97.47000 +1.85	99.52	94.75	96.22	147,135
22 Aug 23	95.62000 +1.55	95.72	93.16	94.53	97,283
21 Aug 23	94.07000 +0.59	95.43	93.50	93.50	133,227
18 Aug 23	93.48000 +0.99	94.07	91.25	91.74	111,710
17 Aug 23	92.49000 -1.26	94.94	92.22	93.79	102,480
16 Aug 23	93.75000 -0.66	95.25	93.73	94.41	87,020
15 Aug 23	94.41000 -1.37	95.84	94.37	95.24	77,315
14 Aug 23	95.78000 +0.12	96.74	94.55	95.01	84,944
11 Aug 23	95.66000 -1.33	97.01	95.24	97.01	86,047
10 Aug 23	96.99000 -0.12	97.75	95.66	97.11	111,645
09 Aug 23	97.11000 +0.25	97.69	96.47	97.41	106,265
08 Aug 23	96.86000 -1.24	97.49	96.02	97.05	103,016
07 Aug 23	98.10000 +1.48	98.22	95.68	96.62	112,263
04 Aug 23	96.62000 +0.86	98.45	96.07	96.07	117,583
03 Aug 23	95.76000 -1.19	96.45	94.40	96.45	144,701
02 Aug 23	96.95000 -1.03	97.91	96.25	96.82	98,014
01 Aug 23	97.98000 +2.72	99.34	94.30	95.18	265,385
31 Jul 23	95.26000 +0.23	96.01	94.68	95.20	144,934
28 Jul 23	95.03000 +0.77	95.83	94.75	94.76	81,939
27 Jul 23	94.26000 -1.50	96.32	93.13	96.00	144,117
26 Jul 23	95.76000 -0.52	98.00	95.35	96.98	110,908
25 Jul 23	96.28000 -0.13	96.97	95.04	95.19	125,989
24 Jul 23	96.41000 -0.06	96.51	95.65	96.47	143,061
21 Jul 23	96.47000 +3.92	97.60	93.40	93.61	267,480
20 Jul 23	92.55000 -0.52	93.88	91.00	93.16	236,234
19 Jul 23	93.07000 -0.71	95.28	92.65	94.13	168,741
18 Jul 23	93.78000 -2.05	96.47	92.56	95.74	234,968
17 Jul 23	95.83000 -0.62	97.31	95.69	96.45	118,708
14 Jul 23	96.45000 -3.46	99.82	95.97	99.68	157,747
13 Jul 23	99.91000 +0.02	100.80	99.66	100.11	110,515
12 Jul 23	99.89000 +0.22	100.78	99.30	100.74	130,725
11 Jul 23	99.67000 +1.70	99.95	98.19	98.60	150,704
10 Jul 23	97.97000 +1.77	98.03	95.79	96.00	151,485
07 Jul 23	96.20000 -0.35	98.07	96.10	96.63	138,099
06 Jul 23	96.55000 -1.87	99.34	96.03	99.34	164,933
05 Jul 23	98.42000 -2.79	100.69	97.51	100.69	213,584
03 Jul 23	101.21000 -1.07	102.50	99.95	102.05	114,068
30 Jun 23	102.28000 +2.21	103.28	100.35	100.73	242,351
29 Jun 23	100.07000 +5.36	101.48	95.02	95.53	449,385
28 Jun 23	94.71000 +4.39	97.38	92.00	95.61	781,200
27 Jun 23	90.32000 +0.06	91.36	89.69	90.60	461,238
26 Jun 23	90.26000 -0.63	90.73	89.14	90.01	359,322
23 Jun 23	90.89000 -4.71	95.04	90.77	94.94	285,859
22 Jun 23	95.60000 -1.59	97.00	94.57	97.00	203,463
21 Jun 23	97.19000 +2.00	98.22	94.75	95.01	135,288
20 Jun 23	95.19000 +1.31	95.40	93.42	93.42	166,526
16 Jun 23	93.88000 -0.66	96.73	93.34	95.22	586,005
15 Jun 23	94.54000 +0.32	96.94	93.24	94.52	392,896
14 Jun 23	94.22000 -2.16	96.80	93.69	96.80	218,110
13 Jun 23	96.38000 -0.48	97.28	95.90	97.16	144,771
12 Jun 23	96.86000 -1.09	98.70	96.52	97.37	163,836
09 Jun 23	97.95000 +0.26	99.00	97.30	97.65	93,563
08 Jun 23	97.69000 -0.48	98.10	96.74	97.80	109,869
07 Jun 23	98.17000 -0.58	99.99	97.94	99.15	292,139
06 Jun 23	98.75000 +3.57	99.63	95.09	95.81	207,937
05 Jun 23	95.18000 -3.66	98.33	94.66	98.32	189,699
02 Jun 23	98.84000 +1.24	100.48	98.01	98.29	203,644
01 Jun 23	97.60000 +4.19	97.65	93.22	93.84	184,911
31 May 23	93.41000 +1.67	93.78	91.27	91.42	214,261
30 May 23	91.74000 -0.58	93.87	91.28	92.60	251,443
26 May 23	92.32000 +0.28	94.53	90.00	92.04	305,092
25 May 23	92.04000 -16.90	102.66	88.24	102.66	1,147,103
24 May 23	108.94000 -0.40	109.09	107.21	108.65	103,980
23 May 23	109.34000 +0.10	112.39	108.49	108.69	278,350
22 May 23	109.24000 +2.72	109.77	106.42	106.83	137,136
19 May 23	106.52000 -2.74	110.00	105.83	109.80	129,719
18 May 23	109.26000 +2.92	109.43	105.57	106.06	153,952
17 May 23	106.34000 +2.24	106.91	103.90	104.74	109,307
16 May 23	104.10000 -0.29	104.76	102.60	104.00	85,833
15 May 23	104.39000 -2.23	106.35	104.12	106.35	124,548
12 May 23	106.62000 -0.57	107.70	105.72	107.33	116,338
11 May 23	107.19000 +1.29	107.41	105.16	105.29	131,498
10 May 23	105.90000 +1.38	105.97	104.51	105.73	101,444
09 May 23	104.52000 +1.43	105.23	102.34	102.76	125,309
08 May 23	103.09000 +0.27	104.59	102.86	103.45	121,166
05 May 23	102.82000 +2.03	102.94	101.18	101.83	94,165
04 May 23	100.79000 -1.11	102.29	100.40	101.38	102,425
03 May 23	101.90000 +0.26	104.12	101.44	101.71	153,909
02 May 23	101.64000 -0.02	102.04	99.58	101.49	144,560
01 May 23	101.66000 +0.97	102.87	101.00	101.07	93,118
28 Apr 23	100.69000 +0.50	100.69	99.14	99.62	110,713
27 Apr 23	100.19000 +0.58	100.53	98.54	100.02	136,776
26 Apr 23	99.61000 -1.36	101.04	99.01	101.04	134,436
25 Apr 23	100.97000 -0.70	101.22	100.19	100.85	123,138
24 Apr 23	101.67000 -1.06	102.75	101.18	102.48	139,751
21 Apr 23	102.73000 -0.92	104.00	102.42	103.65	127,375
20 Apr 23	103.65000 -1.14	104.17	102.62	103.73	193,755
19 Apr 23	104.79000 -1.68	106.15	104.23	105.67	221,565
18 Apr 23	106.47000 -0.46	108.78	106.25	107.45	241,113
17 Apr 23	106.93000 +0.61	107.90	105.60	105.84	186,652
14 Apr 23	106.32000 -1.97	108.65	104.57	108.65	270,897
13 Apr 23	108.29000 +1.46	109.22	107.00	107.89	335,328
12 Apr 23	106.83000 +0.52	107.76	105.53	107.55	239,284
11 Apr 23	106.31000 -0.77	108.20	104.73	107.81	265,941
10 Apr 23	107.08000 +3.29	107.38	103.58	103.84	329,932
06 Apr 23	103.79000 +2.03	105.59	101.78	101.96	546,989
05 Apr 23	101.76000 +0.20	103.88	100.06	101.50	452,041
04 Apr 23	101.56000 +9.61	106.94	96.19	96.42	1,720,827
03 Apr 23	91.95000 +0.29	92.50	90.82	91.67	197,828
31 Mar 23	91.66000 +0.71	92.41	91.00	91.56	163,530
30 Mar 23	90.95000 +0.02	92.00	90.40	91.66	84,639
29 Mar 23	90.93000 +0.70	91.54	89.69	91.12	125,739
28 Mar 23	90.23000 -0.37	91.46	89.93	90.15	95,381
27 Mar 23	90.60000 +0.54	91.07	90.03	90.99	96,070
24 Mar 23	90.06000 +0.62	90.48	88.33	88.60	112,430
23 Mar 23	89.44000 +0.12	90.98	88.61	89.84	97,497
22 Mar 23	89.32000 -2.23	91.89	89.32	91.31	129,601
21 Mar 23	91.55000 +0.07	93.30	91.09	93.00	136,271
20 Mar 23	91.48000 +1.09	92.58	90.69	90.81	178,310
17 Mar 23	90.39000 -1.04	91.50	88.83	90.78	558,562
16 Mar 23	91.43000 +0.49	92.40	89.40	89.88	191,690
15 Mar 23	90.94000 -1.62	91.24	88.10	91.01	191,488
14 Mar 23	92.56000 +2.69	92.72	90.51	91.00	198,065
13 Mar 23	89.87000 -0.67	90.86	87.33	88.55	186,064
10 Mar 23	90.54000 -0.93	90.99	88.00	90.99	254,749
09 Mar 23	91.47000 -2.23	94.65	91.27	93.84	212,612
08 Mar 23	93.70000 +2.42	94.37	90.95	92.00	439,136
07 Mar 23	91.28000 +3.71	96.06	88.95	92.00	704,639
06 Mar 23	87.57000 -1.70	90.17	86.69	88.86	333,877
03 Mar 23	89.27000 +2.40	90.13	86.45	87.38	192,622
02 Mar 23	86.87000 +2.11	87.01	84.21	84.76	169,183
01 Mar 23	84.76000 -0.98	87.55	83.87	85.63	175,061
28 Feb 23	85.74000 +0.14	86.66	85.00	85.57	129,643
27 Feb 23	85.60000 +0.47	87.25	85.46	86.14	110,530
24 Feb 23	85.13000 -0.98	86.22	84.13	85.14	126,509
23 Feb 23	86.11000 +0.92	86.73	85.14	85.95	103,006
22 Feb 23	85.19000 +0.34	86.38	84.46	84.92	153,249
21 Feb 23	84.85000 -2.88	87.36	83.55	87.10	165,218
17 Feb 23	87.73000 -0.90	88.57	86.50	88.57	152,266
16 Feb 23	88.63000 -2.68	90.97	88.52	89.80	115,259
15 Feb 23	91.31000 +0.82	92.28	89.89	89.89	106,942
14 Feb 23	90.49000 -0.32	91.25	88.95	90.40	88,720
13 Feb 23	90.81000 +2.57	91.26	88.55	88.84	159,808
10 Feb 23	88.24000 +1.50	88.79	85.72	86.09	116,906
09 Feb 23	86.74000 -2.27	90.11	85.97	89.19	138,211
08 Feb 23	89.01000 -2.21	90.82	88.74	90.52	102,122
07 Feb 23	91.22000 -0.56	91.78	88.20	91.78	154,698
06 Feb 23	91.78000 -0.18	93.24	90.81	91.62	98,296
03 Feb 23	91.96000 -2.04	95.50	91.86	93.08	237,047
02 Feb 23	94.00000 +3.46	94.69	91.17	91.46	231,113
01 Feb 23	90.54000 +1.57	91.62	88.54	89.10	173,996
31 Jan 23	88.97000 +1.28	89.24	87.97	88.01	137,409
30 Jan 23	87.69000 -0.91	89.35	87.28	88.20	100,593
27 Jan 23	88.60000 +0.30	90.32	87.85	88.40	167,194
26 Jan 23	88.30000 +2.47	88.73	85.96	86.65	102,796
25 Jan 23	85.83000 +0.11	85.88	84.31	84.84	71,977
24 Jan 23	85.72000 +0.16	85.88	83.80	85.05	113,422
23 Jan 23	85.56000 +2.65	85.56	82.91	83.00	100,085
20 Jan 23	82.91000 +0.72	83.24	81.04	83.05	124,632
19 Jan 23	82.19000 -1.95	83.58	81.78	83.51	158,563
18 Jan 23	84.14000 -3.25	88.61	82.64	88.40	279,192
17 Jan 23	87.39000 -0.92	89.39	87.24	88.10	89,952
13 Jan 23	88.31000 +0.11	88.46	86.23	87.59	112,240
12 Jan 23	88.20000 -1.53	90.37	87.52	90.37	113,326
11 Jan 23	89.73000 -0.09	91.43	88.83	90.76	147,984
10 Jan 23	89.82000 +0.09	90.65	89.01	90.01	186,593
09 Jan 23	89.73000 +3.62	90.40	87.52	89.55	270,191
06 Jan 23	86.11000 +3.66	86.39	83.07	83.46	230,107
05 Jan 23	82.45000 -0.24	83.88	81.12	82.39	88,731
04 Jan 23	82.69000 -1.15	85.09	82.10	84.15	140,326
03 Jan 23	83.84000 -1.82	86.62	82.88	86.62	147,001
30 Dec 22	85.66000 +0.25	86.10	83.70	85.04	153,766
29 Dec 22	85.41000 +2.71	85.66	83.00	84.02	102,866
28 Dec 22	82.70000 +0.03	84.07	82.40	82.67	84,322
27 Dec 22	82.67000 -2.05	85.32	82.55	85.25	84,014
23 Dec 22	84.72000 +1.35	84.72	82.13	83.57	119,007
22 Dec 22	83.37000 -1.93	84.61	81.10	84.61	272,563
21 Dec 22	85.30000 +2.66	85.72	82.95	84.12	171,978
20 Dec 22	82.64000 +1.43	83.64	80.71	81.29	149,917
19 Dec 22	81.21000 -0.65	83.41	80.85	81.95	179,653
16 Dec 22	81.86000 -6.21	88.45	81.34	87.29	917,522
15 Dec 22	88.07000 -0.02	88.15	85.61	87.09	211,633
14 Dec 22	88.09000 +2.14	90.03	86.17	86.34	228,680
13 Dec 22	85.95000 -1.76	91.51	85.78	90.86	242,309
12 Dec 22	87.71000 +5.58	88.09	82.96	83.20	235,526
09 Dec 22	82.13000 -0.06	83.03	80.57	81.59	159,260
08 Dec 22	82.19000 -0.18	84.32	81.15	82.63	213,040
07 Dec 22	82.37000 -2.74	88.61	81.74	88.61	395,979
06 Dec 22	85.11000 -3.60	89.85	84.41	89.13	244,148
05 Dec 22	88.71000 -3.97	91.79	88.04	91.79	153,289
02 Dec 22	92.68000 +1.27	93.82	89.69	90.02	110,111
01 Dec 22	91.41000 -0.58	92.07	89.97	92.07	142,660
30 Nov 22	91.99000 +3.06	92.29	87.81	89.44	174,572
29 Nov 22	88.93000 -3.49	92.21	87.67	92.05	157,092
28 Nov 22	92.42000 +0.34	92.84	89.91	91.50	198,843
25 Nov 22	92.08000 +1.79	93.80	90.29	90.42	95,028
23 Nov 22	90.29000 -0.27	91.06	88.70	90.56	167,359
22 Nov 22	90.56000 -2.14	92.98	88.15	92.98	375,009
21 Nov 22	92.70000 -0.03	94.32	91.11	92.73	181,940
18 Nov 22	92.73000 +2.22	93.94	91.23	93.03	164,930
17 Nov 22	90.51000 -0.25	90.72	88.18	89.21	98,158
16 Nov 22	90.76000 -2.97	94.32	90.51	93.89	118,213
15 Nov 22	93.73000 +4.13	94.20	90.40	91.37	349,165
14 Nov 22	89.60000 -3.33	92.99	89.46	92.54	165,668
11 Nov 22	92.93000 +0.43	93.29	90.62	91.58	199,382
10 Nov 22	92.50000 +10.98	94.02	86.66	86.95	350,536
09 Nov 22	81.52000 -2.13	83.48	81.45	82.88	98,036
08 Nov 22	83.65000 +8.06	85.93	82.92	85.23	99,542
14 Oct 22	75.59000 -3.97	79.67	74.91	79.40	188,169
13 Oct 22	79.56000 +2.30	80.15	75.44	75.70	208,354
12 Oct 22	77.26000 -1.66	78.83	75.79	78.61	196,504
11 Oct 22	78.92000 +1.78	80.42	75.93	77.30	233,679
10 Oct 22	77.14000 +0.30	79.31	76.30	76.63	197,707
07 Oct 22	76.84000 -2.31	78.99	76.11	78.74	299,087
06 Oct 22	79.15000 -4.23	82.83	79.14	82.40	303,122
05 Oct 22	83.38000 -3.59	85.98	82.27	85.62	221,998
04 Oct 22	86.97000 +1.72	88.34	85.65	86.84	191,282
03 Oct 22	85.25000 +1.89	86.66	83.62	84.07	257,810
30 Sep 22	83.36000 +0.93	85.65	81.86	82.29	210,542
29 Sep 22	82.43000 -4.91	87.03	81.21	86.26	283,390
28 Sep 22	87.34000 +3.54	88.11	81.65	84.55	277,352
27 Sep 22	83.80000 -1.86	87.29	83.66	86.46	218,878
26 Sep 22	85.66000 -2.99	90.36	85.27	87.81	179,621
23 Sep 22	88.65000 -1.04	90.30	87.11	87.96	266,478
22 Sep 22	89.69000 -2.53	93.30	88.99	92.05	248,754
21 Sep 22	92.22000 +2.17	96.38	90.56	92.13	360,858
20 Sep 22	90.05000 -1.02	93.54	88.40	90.71	391,987
19 Sep 22	91.07000 -1.06	92.45	89.21	90.97	185,610
16 Sep 22	92.13000 -2.33	93.64	91.72	93.01	720,178
15 Sep 22	94.46000 -2.23	97.25	93.21	95.99	188,095
14 Sep 22	96.69000 +0.40	98.71	95.36	96.62	209,257
13 Sep 22	96.29000 -3.73	99.42	95.40	97.96	294,247
12 Sep 22	100.02000 -0.05	101.14	98.13	99.94	208,255
09 Sep 22	100.07000 -1.80	104.45	99.75	103.13	398,670
08 Sep 22	101.87000 +13.20	105.36	86.22	87.98	1,136,442
07 Sep 22	88.67000 +0.93	90.28	85.92	85.92	394,960
06 Sep 22	87.74000 +4.83	88.27	82.62	82.70	331,090
02 Sep 22	82.91000 -0.55	85.31	82.11	84.07	236,257
01 Sep 22	83.46000 -5.19	87.86	81.50	87.86	597,905
31 Aug 22	88.65000 -0.75	90.35	88.59	89.40	289,507
30 Aug 22	89.40000 -2.66	92.48	88.70	92.08	244,984
29 Aug 22	92.06000 -5.06	95.79	90.79	95.58	290,046
26 Aug 22	97.12000 -3.83	101.04	96.53	100.77	145,180
25 Aug 22	100.95000 +3.34	101.20	98.29	98.70	229,413
24 Aug 22	97.61000 +3.53	98.27	94.26	94.26	183,770
23 Aug 22	94.08000 -5.97	100.36	93.96	100.05	227,778
22 Aug 22	100.05000 -2.57	102.49	99.83	101.00	201,177
19 Aug 22	102.62000 -1.41	103.45	100.32	102.00	222,229
18 Aug 22	104.03000 +0.50	106.54	102.61	103.85	270,691
17 Aug 22	103.53000 +0.72	104.44	101.27	101.43	180,591
16 Aug 22	102.81000 +3.05	103.47	99.62	100.00	187,533
15 Aug 22	99.76000 +1.83	99.93	96.21	96.21	184,016
12 Aug 22	97.93000 +4.66	98.08	93.55	94.30	304,088
11 Aug 22	93.27000 -0.22	94.82	92.80	93.78	142,570
10 Aug 22	93.49000 +3.87	93.65	90.62	91.00	147,769
09 Aug 22	89.62000 -0.14	90.17	88.90	89.61	104,891
08 Aug 22	89.76000 -0.41	91.46	89.00	90.78	100,491
05 Aug 22	90.17000 -0.42	90.47	88.62	90.47	89,394
04 Aug 22	90.59000 -0.85	92.15	90.40	90.92	127,079
03 Aug 22	91.44000 +0.20	92.10	88.63	92.10	131,951
02 Aug 22	91.24000 +3.56	92.71	87.91	87.96	149,218
01 Aug 22	87.68000 +1.04	88.68	85.36	85.87	119,693
29 Jul 22	86.64000 +1.32	87.42	84.78	85.32	146,585
28 Jul 22	85.32000 +2.61	85.37	81.71	82.91	144,909
27 Jul 22	82.71000 +1.23	83.22	81.51	82.14	83,173
26 Jul 22	81.48000 -1.46	83.13	81.33	82.31	126,742
25 Jul 22	82.94000 +1.73	83.68	79.68	80.98	132,673
22 Jul 22	81.21000 -1.71	83.43	80.21	83.43	163,708
21 Jul 22	82.92000 +0.24	83.36	81.49	82.12	120,969
20 Jul 22	82.68000 +1.19	84.07	81.30	81.98	212,384
19 Jul 22	81.49000 +3.53	81.75	77.26	77.71	190,409
18 Jul 22	77.96000 -0.72	80.47	77.65	80.10	246,943
15 Jul 22	78.68000 +2.56	78.95	76.01	78.37	163,710
14 Jul 22	76.12000 -0.57	76.98	74.56	76.01	168,593
13 Jul 22	76.69000 -1.46	77.95	75.73	76.90	153,049
12 Jul 22	78.15000 -2.34	80.47	77.58	79.83	167,373
11 Jul 22	80.49000 -2.32	82.63	79.45	82.63	240,527
08 Jul 22	82.81000 -2.73	86.12	82.18	85.34	183,672
07 Jul 22	85.54000 +2.47	85.55	82.84	83.55	229,544
06 Jul 22	83.07000 -0.01	84.37	81.16	82.84	220,099
05 Jul 22	83.08000 -2.83	84.70	79.28	84.70	380,597
01 Jul 22	85.91000 +3.71	86.00	80.96	81.50	327,453
30 Jun 22	82.20000 +4.24	82.51	74.93	76.35	729,556
29 Jun 22	77.96000 -3.75	78.96	70.08	73.92	1,600,747
28 Jun 22	81.71000 -1.12	84.96	81.00	83.51	332,160
27 Jun 22	82.83000 +0.03	83.86	81.25	83.52	179,591
24 Jun 22	82.80000 +0.44	84.30	82.31	83.15	235,330
23 Jun 22	82.36000 -0.03	83.64	80.81	82.86	160,996
22 Jun 22	82.39000 +0.02	83.28	80.61	81.17	163,102
21 Jun 22	82.37000 -1.15	84.96	82.29	83.97	189,510
17 Jun 22	83.52000 +4.24	84.78	79.58	80.47	478,105
16 Jun 22	79.28000 -4.33	83.34	79.03	81.92	256,159
15 Jun 22	83.61000 +2.44	84.42	81.50	82.01	277,345
14 Jun 22	81.17000 -2.17	83.56	80.07	83.56	295,913
13 Jun 22	83.34000 -7.19	88.35	83.28	86.81	364,518
10 Jun 22	90.53000 -0.24	91.72	88.35	89.18	168,024
09 Jun 22	90.77000 -2.03	92.90	90.51	92.42	130,806
08 Jun 22	92.80000 -0.12	94.05	91.25	92.08	218,426
07 Jun 22	92.92000 +1.68	93.43	89.27	90.29	431,758
06 Jun 22	91.24000 -5.03	97.04	91.11	97.04	285,323
03 Jun 22	96.27000 -1.40	97.49	94.59	96.30	139,906
02 Jun 22	97.67000 +6.53	98.22	91.55	91.83	261,957
01 Jun 22	91.14000 -0.82	93.77	89.46	93.16	252,032
31 May 22	91.96000 -4.03	97.19	91.31	95.80	280,818
27 May 22	95.99000 +5.94	96.30	91.10	91.10	267,210
26 May 22	90.05000 +3.02	90.86	87.96	88.09	199,140
25 May 22	87.03000 +3.24	87.36	82.66	82.66	163,004
24 May 22	83.79000 -1.31	84.23	82.01	84.08	144,748
23 May 22	85.10000 +0.56	86.19	83.42	84.16	184,015
20 May 22	84.54000 -0.81	90.00	82.63	88.05	267,837
19 May 22	85.35000 -0.16	87.31	83.67	84.00	211,457
18 May 22	85.51000 +3.64	88.33	82.58	83.60	374,461
17 May 22	81.87000 +3.26	82.73	79.70	80.39	190,214
16 May 22	78.61000 -1.54	80.50	77.97	79.18	141,796
13 May 22	80.15000 +4.11	80.95	77.38	77.38	287,982
12 May 22	76.04000 +1.43	77.45	72.53	73.57	267,888
11 May 22	74.61000 -3.05	78.73	74.44	77.51	214,867
10 May 22	77.66000 +1.89	78.56	75.00	76.88	293,671
09 May 22	75.77000 -5.48	81.23	75.12	79.68	338,676
06 May 22	81.25000 -3.46	84.30	79.82	83.50	343,192
05 May 22	84.71000 -6.30	90.55	83.65	90.41	261,656
04 May 22	91.01000 +4.33	91.38	84.91	87.19	257,325
03 May 22	86.68000 +0.95	87.95	83.77	86.78	410,995
02 May 22	85.73000 +5.41	85.86	80.47	80.78	475,123
29 Apr 22	80.32000 -1.40	83.77	79.86	82.12	273,032
28 Apr 22	81.72000 +0.60	82.92	79.14	81.41	227,290
27 Apr 22	81.12000 -2.87	83.86	80.85	83.86	279,861
26 Apr 22	83.99000 -2.52	86.17	83.60	85.97	261,278
25 Apr 22	86.51000 -0.27	87.64	84.61	86.02	373,460
22 Apr 22	86.78000 -5.12	93.15	86.55	89.39	563,791
21 Apr 22	91.90000 -8.55	101.87	91.36	100.54	497,150
20 Apr 22	100.45000 -3.58	103.80	100.13	103.80	363,709
19 Apr 22	104.03000 -3.45	108.88	103.75	107.33	348,151
18 Apr 22	107.48000 -1.70	109.77	106.73	109.13	274,437
14 Apr 22	109.18000 -0.01	110.81	106.02	109.84	254,493
13 Apr 22	109.19000 +0.68	111.79	107.88	109.00	300,422
12 Apr 22	108.51000 +0.71	114.11	107.81	109.29	577,648
11 Apr 22	107.80000 +4.71	108.79	101.81	103.25	483,364
08 Apr 22	103.09000 -1.06	106.97	102.65	105.00	417,406
07 Apr 22	104.15000 +3.41	105.63	101.76	102.07	532,686
06 Apr 22	100.74000 +3.45	100.97	95.22	96.55	431,254
05 Apr 22	97.29000 -0.50	101.99	95.70	97.79	395,254
04 Apr 22	97.79000 +3.51	97.86	94.53	95.05	228,535
01 Apr 22	94.28000 +0.14	95.45	92.74	94.29	266,070
31 Mar 22	94.14000 -0.47	95.93	94.02	94.90	217,931
30 Mar 22	94.61000 +1.72	95.45	93.14	93.23	257,733
29 Mar 22	92.89000 -3.83	94.80	90.64	94.70	536,655
28 Mar 22	96.72000 -2.60	100.00	96.15	99.30	272,717
25 Mar 22	99.32000 -0.15	101.42	98.50	99.98	266,294
24 Mar 22	99.47000 +4.25	99.49	95.06	96.13	295,982
23 Mar 22	95.22000 -2.68	97.80	94.43	97.62	308,617
22 Mar 22	97.90000 +2.64	98.49	94.06	94.71	314,225
21 Mar 22	95.26000 +2.07	98.58	93.10	95.11	540,145
18 Mar 22	93.19000 -0.27	99.48	93.00	93.01	1,037,153
17 Mar 22	93.46000 +11.99	95.80	87.91	88.12	1,576,417
16 Mar 22	81.47000 +7.25	82.94	78.79	82.00	939,086
15 Mar 22	74.22000 +0.61	74.34	72.36	73.78	237,508
14 Mar 22	73.61000 -2.13	76.09	72.20	76.09	218,697
11 Mar 22	75.74000 -1.81	79.54	75.08	78.03	230,922
10 Mar 22	77.55000 +1.09	78.17	75.77	75.77	230,184
09 Mar 22	76.46000 +0.86	77.01	72.56	75.00	387,952
08 Mar 22	75.60000 -5.25	81.43	75.17	80.47	550,631
07 Mar 22	80.85000 +6.61	81.67	74.25	74.25	636,919
04 Mar 22	74.24000 +1.26	75.99	69.68	75.99	545,048
03 Mar 22	72.98000 +0.21	73.65	70.81	73.63	322,528
02 Mar 22	72.77000 +0.79	73.88	69.18	72.80	297,630
01 Mar 22	71.98000 +0.93	72.46	69.93	71.28	477,922
28 Feb 22	71.05000 +8.78	71.48	63.99	64.42	721,015
25 Feb 22	62.27000 -0.14	63.84	61.61	62.82	328,656
24 Feb 22	62.41000 +5.48	62.57	56.00	56.44	329,169
23 Feb 22	56.93000 -1.41	59.37	56.88	58.77	114,316
22 Feb 22	58.34000 -1.12	59.70	58.21	59.37	122,659
18 Feb 22	59.46000 -0.45	60.58	58.84	59.92	124,725
17 Feb 22	59.91000 -0.70	60.59	59.46	60.41	138,999
16 Feb 22	60.61000 -0.15	61.01	59.11	60.83	202,837
15 Feb 22	60.76000 +0.60	61.52	59.37	60.49	242,553
14 Feb 22	60.16000 -0.63	61.67	59.84	60.83	245,087
11 Feb 22	60.79000 +0.12	62.04	59.51	60.51	164,380
10 Feb 22	60.67000 -0.11	62.47	60.09	60.09	155,924
09 Feb 22	60.78000 +1.18	61.07	59.75	59.86	170,307
08 Feb 22	59.60000 +2.09	59.65	57.31	57.58	114,592
07 Feb 22	57.51000 +0.80	58.03	56.50	57.13	121,728
04 Feb 22	56.71000 +0.47	57.09	55.34	56.26	97,525
03 Feb 22	56.24000 -0.52	57.30	56.06	56.19	111,261
02 Feb 22	56.76000 -0.92	57.75	56.23	57.59	140,738
01 Feb 22	57.68000 +0.76	57.95	55.85	57.34	203,694
31 Jan 22	56.92000 +3.14	56.92	53.80	53.80	205,948
28 Jan 22	53.78000 -0.22	54.37	52.03	54.00	226,730
27 Jan 22	54.00000 -2.00	56.70	53.86	55.80	238,921
26 Jan 22	56.00000 -0.72	58.27	55.63	57.02	187,297
25 Jan 22	56.72000 -1.66	58.26	56.35	57.63	378,040
24 Jan 22	58.38000 +1.07	58.54	55.13	56.32	261,077
21 Jan 22	57.31000 -0.72	58.44	56.76	57.66	340,638
20 Jan 22	58.03000 -0.16	60.00	57.51	58.15	334,734
19 Jan 22	58.19000 -0.93	59.70	58.10	59.00	256,248
18 Jan 22	59.12000 -1.84	60.77	59.06	60.69	198,278
14 Jan 22	60.96000 +0.11	61.06	59.57	60.69	220,807
13 Jan 22	60.85000 -0.69	62.48	60.60	61.55	98,281
12 Jan 22	61.54000 -0.46	62.47	61.35	62.16	296,623
11 Jan 22	62.00000 -0.25	62.58	60.97	61.91	154,688
10 Jan 22	62.25000 -0.28	62.72	61.14	62.25	222,724
07 Jan 22	62.53000 -0.58	63.78	62.10	63.16	245,241
06 Jan 22	63.11000 -0.27	64.20	62.62	63.46	244,002
05 Jan 22	63.38000 +0.07	63.95	63.01	63.40	211,011
04 Jan 22	63.31000 +0.58	63.87	62.57	62.65	145,688
03 Jan 22	62.73000 +0.70	63.33	62.26	62.53	148,377
31 Dec 21	62.03000 -0.17	63.05	61.92	62.50	149,163
30 Dec 21	62.20000 +0.35	63.26	61.81	61.81	151,883
29 Dec 21	61.85000 -0.95	62.74	61.36	62.69	130,506
28 Dec 21	62.80000 -0.32	63.90	62.19	62.95	170,087
27 Dec 21	63.12000 -0.63	63.69	62.17	63.69	172,884
23 Dec 21	63.75000 +1.15	64.43	62.09	62.89	174,714
22 Dec 21	62.60000 -0.28	63.20	61.99	62.82	150,783
21 Dec 21	62.88000 +0.08	63.59	62.00	63.01	344,442
20 Dec 21	62.80000 -1.33	63.24	62.02	63.09	564,037
17 Dec 21	64.13000 +1.72	64.54	61.42	62.68	1,055,118
16 Dec 21	62.41000 -1.06	64.52	61.57	63.96	289,384
15 Dec 21	63.47000 +2.08	63.57	59.63	61.41	440,729
14 Dec 21	61.39000 +1.36	61.95	59.94	59.94	308,182
13 Dec 21	60.03000 -3.04	63.66	59.23	63.07	530,503
10 Dec 21	63.07000 +0.23	63.86	61.49	62.66	443,156
09 Dec 21	62.84000 +1.32	63.73	60.40	60.77	605,106
08 Dec 21	61.52000 +3.54	64.24	55.20	55.51	1,201,899
07 Dec 21	57.98000 -21.97	80.72	53.50	80.25	3,325,954
06 Dec 21	79.95000 +2.20	81.11	77.45	78.61	128,384
03 Dec 21	77.75000 -1.58	79.70	76.16	79.70	173,665
02 Dec 21	79.33000 +0.53	79.66	78.13	78.80	168,580
01 Dec 21	78.80000 -1.96	82.63	78.69	82.26	112,083
30 Nov 21	80.76000 -1.67	82.61	79.71	81.20	110,534
29 Nov 21	82.43000 -0.76	84.71	82.30	84.17	90,556
26 Nov 21	83.19000 -3.09	86.04	81.01	85.59	97,480
24 Nov 21	86.28000 +0.49	86.93	84.75	85.29	58,044
23 Nov 21	85.79000 -2.40	89.25	84.93	88.24	104,455
22 Nov 21	88.19000 -0.55	90.17	88.15	88.56	73,649
19 Nov 21	88.74000 -0.66	89.86	88.00	88.28	76,581
18 Nov 21	89.40000 -2.28	92.20	89.31	91.63	89,404
17 Nov 21	91.68000 +0.88	92.07	90.40	90.40	90,170
16 Nov 21	90.80000 -1.25	92.73	90.67	92.03	75,706
15 Nov 21	92.05000 +0.46	92.38	91.33	91.75	113,831
12 Nov 21	91.59000 -0.30	92.15	90.99	91.91	69,531
11 Nov 21	91.89000 +0.06	93.18	90.91	91.93	65,779
10 Nov 21	91.83000 -1.70	93.71	91.30	93.28	67,970
09 Nov 21	93.53000 -0.77	95.01	93.33	94.55	84,546
08 Nov 21	94.30000 -0.84	95.85	94.11	95.44	67,453
05 Nov 21	95.14000 +0.87	96.12	94.18	95.33	119,528
04 Nov 21	94.27000 +0.25	95.44	93.64	94.43	107,851
03 Nov 21	94.02000 +1.32	94.16	92.23	92.72	76,883
02 Nov 21	92.70000 +1.40	92.70	90.80	91.73	77,736
01 Nov 21	91.30000 +2.19	92.10	89.28	89.75	101,016
29 Oct 21	89.11000 +0.53	89.22	88.15	88.59	96,063
28 Oct 21	88.58000 -1.35	91.11	87.92	90.30	148,424
27 Oct 21	89.93000 -0.66	91.35	89.28	90.16	114,936
26 Oct 21	90.59000 -1.28	92.62	89.85	91.81	93,979
25 Oct 21	91.87000 +0.99	92.60	89.81	90.61	110,842
22 Oct 21	90.88000 -1.99	93.00	90.80	92.76	90,305
21 Oct 21	92.87000 +0.35	93.13	92.00	92.64	82,587
20 Oct 21	92.52000 -0.06	93.94	92.10	92.65	83,807
19 Oct 21	92.58000 +1.77	92.63	90.70	91.29	75,745
18 Oct 21	90.81000 +0.72	90.94	89.27	89.45	82,570
15 Oct 21	90.09000 +0.22	91.76	89.88	90.97	120,746
14 Oct 21	89.87000 +1.27	90.80	88.71	89.23	90,257
13 Oct 21	88.60000 +0.43	89.26	87.62	88.62	101,902
12 Oct 21	88.17000 +0.40	88.96	87.63	87.66	76,989
11 Oct 21	87.77000 +0.98	88.94	87.27	87.27	121,871
08 Oct 21	86.79000 -0.29	88.03	86.60	87.42	79,180
07 Oct 21	87.08000 +1.82	87.87	86.12	86.21	93,022
06 Oct 21	85.26000 -0.32	85.56	83.93	85.18	101,271
05 Oct 21	85.58000 -0.68	87.39	85.58	86.51	120,330
04 Oct 21	86.26000 -0.81	86.83	85.55	86.51	199,514
01 Oct 21	87.07000 +0.75	87.71	86.26	86.74	234,433
30 Sep 21	86.32000 -0.26	87.56	86.13	86.73	168,793
29 Sep 21	86.58000 +0.43	87.49	85.49	86.50	186,352
28 Sep 21	86.15000 -0.10	86.96	85.56	85.90	225,878
27 Sep 21	86.25000 +2.03	87.00	84.23	84.44	235,445
24 Sep 21	84.22000 -0.18	85.91	83.81	84.06	277,948
23 Sep 21	84.40000 +0.52	85.00	83.34	84.32	169,635
22 Sep 21	83.88000 -1.13	85.75	83.48	85.45	180,492
21 Sep 21	85.01000 -0.46	86.61	83.31	85.85	180,888
20 Sep 21	85.47000 -0.78	86.73	83.58	84.88	264,660
17 Sep 21	86.25000 -0.95	87.11	83.46	86.38	1,097,177
16 Sep 21	87.20000 -0.64	88.32	86.10	88.00	225,073
15 Sep 21	87.84000 -1.09	89.09	86.62	88.58	337,566
14 Sep 21	88.93000 -2.08	91.50	88.85	91.50	351,587
13 Sep 21	91.01000 -2.84	94.29	88.76	94.04	397,812
10 Sep 21	93.85000 +1.85	95.34	90.00	92.82	456,274
09 Sep 21	92.00000 -13.50	106.32	91.76	105.43	975,576
08 Sep 21	105.50000 +2.50	105.94	101.93	102.81	166,768
07 Sep 21	103.00000 -0.86	104.34	102.15	103.56	108,840
03 Sep 21	103.86000 +0.33	104.29	103.06	104.01	83,376
02 Sep 21	103.53000 -0.11	104.29	102.49	103.73	119,516
01 Sep 21	103.64000 +1.28	105.57	101.53	103.15	111,562
31 Aug 21	102.36000 -0.40	103.60	102.11	103.11	79,384
30 Aug 21	102.76000 -0.68	104.54	102.16	104.54	86,924
27 Aug 21	103.44000 +2.31	104.18	100.53	100.72	192,253
26 Aug 21	101.13000 -0.18	101.75	99.91	101.37	107,842
25 Aug 21	101.31000 +1.29	102.40	100.00	100.56	86,617
24 Aug 21	100.02000 -1.22	102.06	99.80	101.66	76,642
23 Aug 21	101.24000 +1.73	101.47	100.36	100.76	138,625
20 Aug 21	99.51000 +2.61	99.73	96.04	96.59	98,189
19 Aug 21	96.90000 -0.99	98.62	96.00	96.76	116,039
18 Aug 21	97.89000 -1.79	99.72	97.75	99.71	108,312
17 Aug 21	99.68000 -0.55	100.40	98.22	99.51	123,342
16 Aug 21	100.23000 -0.64	101.64	99.18	100.03	144,673
13 Aug 21	100.87000 -2.70	103.83	100.72	103.83	80,277
12 Aug 21	103.57000 -1.05	105.98	102.74	104.60	83,062
11 Aug 21	104.62000 +0.12	105.00	103.22	105.00	62,692
10 Aug 21	104.50000 +0.33	105.30	103.50	104.68	88,084
09 Aug 21	104.17000 -0.82	105.51	103.42	105.14	96,397
06 Aug 21	104.99000 +2.63	105.00	102.55	103.36	109,487
05 Aug 21	102.36000 +1.29	103.20	101.34	101.77	95,271
04 Aug 21	101.07000 -0.41	101.71	99.71	100.56	116,912
03 Aug 21	101.48000 -0.02	102.40	100.06	101.53	141,451
02 Aug 21	101.50000 +0.40	102.88	100.88	101.85	197,502
30 Jul 21	101.10000 +0.30	101.69	99.79	99.92	129,779
29 Jul 21	100.80000 +1.66	101.70	99.59	100.00	132,011
28 Jul 21	99.14000 +2.82	99.89	97.06	97.33	150,314
27 Jul 21	96.32000 +1.12	96.42	93.33	94.15	136,294
26 Jul 21	95.20000 -1.20	97.72	95.20	96.81	93,048
23 Jul 21	96.40000 +0.40	96.58	94.82	96.37	87,267
22 Jul 21	96.00000 -2.22	98.66	95.83	98.41	78,105
21 Jul 21	98.22000 +1.37	98.45	97.14	97.27	110,189
20 Jul 21	96.85000 +2.76	97.65	94.06	94.50	174,404
19 Jul 21	94.09000 -0.07	94.36	91.30	92.40	231,624
16 Jul 21	94.16000 +0.22	95.46	93.54	95.20	113,795
15 Jul 21	93.94000 -1.51	96.02	92.94	95.16	145,874
14 Jul 21	95.45000 -2.19	98.32	95.19	98.32	127,383
13 Jul 21	97.64000 -0.52	98.67	96.84	97.72	129,815
12 Jul 21	98.16000 -1.18	99.61	97.09	99.34	105,894
09 Jul 21	99.34000 +2.63	99.43	96.58	97.39	111,718
08 Jul 21	96.71000 -1.37	97.56	94.09	96.18	235,566
07 Jul 21	98.08000 -0.17	99.66	96.02	98.60	174,397
06 Jul 21	98.25000 +0.56	98.61	95.74	97.00	282,330
02 Jul 21	97.69000 -2.81	102.51	97.42	100.52	272,571
01 Jul 21	100.50000 +0.35	101.92	96.16	101.87	504,596
30 Jun 21	100.15000 -9.72	106.46	95.55	105.60	1,577,860
29 Jun 21	109.87000 -0.84	110.71	106.19	110.27	245,197
28 Jun 21	110.71000 -0.90	113.01	109.79	111.67	162,192
25 Jun 21	111.61000 -2.21	114.00	111.03	113.99	210,199
24 Jun 21	113.82000 +2.48	114.12	111.00	112.34	118,771
23 Jun 21	111.34000 -0.72	113.15	110.48	112.61	187,498
22 Jun 21	112.06000 +0.51	112.49	109.92	110.98	97,807
21 Jun 21	111.55000 +1.74	111.80	110.07	110.52	101,638
18 Jun 21	109.81000 -2.46	112.34	109.13	110.75	328,979
17 Jun 21	112.27000 +0.14	113.25	110.78	112.48	102,416
16 Jun 21	112.13000 -2.11	115.95	111.23	114.33	99,853
15 Jun 21	114.24000 +1.01	115.08	113.28	113.89	80,242
14 Jun 21	113.23000 +0.74	113.92	111.81	112.62	150,555
11 Jun 21	112.49000 +2.03	112.50	110.08	111.16	89,061
10 Jun 21	110.46000 +0.24	111.62	108.95	110.49	75,503
09 Jun 21	110.22000 -2.62	113.74	110.19	113.60	91,098
08 Jun 21	112.84000 -0.01	113.98	111.82	113.27	88,717
07 Jun 21	112.85000 +1.51	113.32	110.67	112.15	114,832
04 Jun 21	111.34000 +1.94	113.25	109.00	110.30	89,367
03 Jun 21	109.40000 -2.21	110.55	108.72	110.00	99,712
02 Jun 21	111.61000 +1.18	111.75	108.93	111.17	89,156
01 Jun 21	110.43000 +0.80	111.28	108.97	109.91	139,679
28 May 21	109.63000 -0.48	111.45	109.20	111.34	71,539
27 May 21	110.11000 +1.49	110.74	108.83	109.59	119,463
26 May 21	108.62000 +1.28	109.23	105.88	107.71	114,501
25 May 21	107.34000 -0.59	108.67	106.51	108.55	133,219
24 May 21	107.93000 -0.13	108.82	106.88	108.49	100,816
21 May 21	108.06000 -0.14	110.98	108.06	109.75	90,445
20 May 21	108.20000 +2.28	108.40	105.85	106.55	85,272
19 May 21	105.92000 -0.54	105.97	103.77	104.82	98,626
18 May 21	106.46000 -1.51	111.15	105.89	108.88	158,830
17 May 21	107.97000 +0.69	108.02	104.60	105.96	192,868
14 May 21	107.28000 +3.05	107.69	103.04	104.74	153,439
13 May 21	104.23000 +2.64	105.05	101.42	101.95	187,762
12 May 21	101.59000 -1.76	103.93	100.57	102.69	185,799
11 May 21	103.35000 +0.22	104.04	98.18	100.02	161,281
10 May 21	103.13000 -6.32	110.40	103.10	110.40	128,462
07 May 21	109.45000 +0.05	111.72	108.75	109.50	96,449
06 May 21	109.40000 +2.75	109.56	105.20	106.16	150,443
05 May 21	106.65000 -1.39	108.81	106.25	108.73	92,060
04 May 21	108.04000 -1.71	109.35	105.85	108.85	112,159
03 May 21	109.75000 -0.62	110.92	109.01	110.35	216,461
30 Apr 21	110.37000 -0.95	111.03	108.72	109.52	153,769
29 Apr 21	111.32000 -0.65	113.85	110.81	112.93	88,545
28 Apr 21	111.97000 -0.73	112.66	111.13	111.90	81,236
27 Apr 21	112.70000 -0.77	114.35	111.22	114.35	122,228
26 Apr 21	113.47000 +2.01	113.90	111.22	111.22	157,564
23 Apr 21	111.46000 +2.96	111.84	109.00	109.00	134,089
22 Apr 21	108.50000 +1.92	110.24	107.37	107.40	185,841
21 Apr 21	106.58000 +4.10	107.41	102.46	102.46	125,119
20 Apr 21	102.48000 -3.20	106.14	101.31	105.39	193,044
19 Apr 21	105.68000 -2.72	108.00	104.22	107.36	186,519
16 Apr 21	108.40000 -0.71	109.25	107.24	108.98	116,796
15 Apr 21	109.11000 -1.21	111.66	108.71	111.59	136,787
14 Apr 21	110.32500 -1.26	113.68	110.03	113.08	119,031
13 Apr 21	111.58000 -1.86	113.43	109.50	112.41	170,665
12 Apr 21	113.44000 +0.26	115.00	112.00	113.50	155,032
09 Apr 21	113.18000 -1.83	114.58	112.60	114.15	285,366
08 Apr 21	115.01000 +1.64	115.48	112.44	113.85	194,297
07 Apr 21	113.37000 -4.04	117.62	111.78	117.62	264,241
06 Apr 21	117.41000 -4.23	122.92	117.31	121.74	202,039
05 Apr 21	121.64000 +2.29	126.76	118.50	126.76	435,852
01 Apr 21	119.35000 +3.29	121.27	117.20	118.07	132,174
31 Mar 21	116.06000 -1.56	119.58	115.67	118.06	217,927
30 Mar 21	117.62000 +2.43	119.50	114.43	114.43	317,934
29 Mar 21	115.19000 -3.62	121.85	115.18	118.32	194,622
26 Mar 21	118.81000 +4.16	118.97	114.56	115.75	132,051
25 Mar 21	114.65000 +2.61	115.54	107.75	115.19	204,717
24 Mar 21	112.04000 -1.66	118.06	111.85	115.49	149,567
23 Mar 21	113.70000 -5.49	118.43	113.37	117.81	181,723
22 Mar 21	119.19000 -0.27	121.87	118.00	121.12	148,187
19 Mar 21	119.46000 +0.12	121.60	114.40	119.93	616,681
18 Mar 21	119.34000 -2.42	128.98	119.34	120.73	741,984
17 Mar 21	121.76000 +3.25	123.06	116.60	118.45	215,297
16 Mar 21	118.51000 -1.34	123.62	117.12	122.00	185,507
15 Mar 21	119.85000 -1.83	124.81	119.12	121.68	205,704
12 Mar 21	121.68000 -0.65	123.65	119.11	119.40	357,999
11 Mar 21	122.33000 +13.69	122.66	109.88	109.88	292,835
10 Mar 21	108.64000 +2.27	114.38	106.50	107.86	287,335
09 Mar 21	106.37000 +3.83	109.89	105.26	107.00	300,180
08 Mar 21	102.54000 -2.88	108.04	101.82	106.19	203,091
05 Mar 21	105.42000 -1.28	109.90	97.77	107.20	274,102
04 Mar 21	106.70000 -7.59	115.00	103.70	114.04	325,203
03 Mar 21	114.29000 +2.36	119.99	110.78	112.98	645,073
02 Mar 21	111.93000 -3.52	116.57	111.88	115.99	155,613
01 Mar 21	115.45000 +5.37	115.78	111.05	112.96	170,188
26 Feb 21	110.08000 -1.03	113.05	107.73	111.37	226,435
25 Feb 21	111.11000 -6.00	118.28	110.40	117.89	185,694
24 Feb 21	117.11000 +4.30	120.19	113.46	114.66	231,235
23 Feb 21	112.81000 -12.86	122.06	111.39	122.06	403,321
22 Feb 21	125.67000 -1.63	127.89	123.81	126.40	168,890
19 Feb 21	127.29500 +3.81	127.87	124.43	124.43	339,791
18 Feb 21	123.48000 -6.09	127.97	122.15	127.97	196,754
17 Feb 21	129.57001 -4.80	133.34	128.34	132.14	263,407
16 Feb 21	134.37000 -2.22	138.81	134.20	138.22	186,865
12 Feb 21	136.59000 +1.31	137.24	133.27	133.87	120,064
11 Feb 21	135.28000 -2.14	140.35	130.59	137.62	226,173
10 Feb 21	137.42000 -0.52	142.29	133.61	142.13	216,850
09 Feb 21	137.94000 +5.86	139.22	132.66	133.53	225,697
08 Feb 21	132.08000 +9.41	132.63	123.78	124.94	298,843
05 Feb 21	122.67000 +1.01	123.82	120.72	122.25	155,025
04 Feb 21	121.66000 +0.61	125.18	120.18	122.60	132,264
03 Feb 21	121.05000 +2.50	121.33	117.15	119.00	202,393
02 Feb 21	118.55000 +0.05	121.93	117.07	121.63	231,911
01 Feb 21	118.50000 +3.73	121.20	114.71	120.04	221,809
29 Jan 21	114.77000 -5.05	120.74	114.42	120.11	206,058
28 Jan 21	119.82000 +0.44	124.64	119.28	120.92	211,350
27 Jan 21	119.38000 -6.49	125.92	116.76	119.50	351,609
26 Jan 21	125.87000 -8.33	134.95	125.20	131.02	315,746
25 Jan 21	134.20000 +0.95	143.71	133.37	138.13	354,969
22 Jan 21	133.25000 +4.41	133.81	123.70	127.51	319,077
21 Jan 21	128.84000 -2.64	133.03	127.17	131.13	370,715
20 Jan 21	131.48000 +0.39	139.73	129.83	139.25	415,730
19 Jan 21	131.09000 +14.45	134.41	120.00	121.47	783,699
15 Jan 21	116.64000 -8.65	125.00	114.50	122.47	614,778
14 Jan 21	125.29000 +29.12	127.74	106.00	107.10	1,049,484
13 Jan 21	96.17000 +0.50	96.80	95.25	96.01	131,462
12 Jan 21	95.67000 +2.53	96.05	93.41	93.48	125,161
11 Jan 21	93.14000 +0.45	93.78	91.67	91.67	143,492
08 Jan 21	92.69000 +1.78	94.04	91.22	91.97	207,916
07 Jan 21	90.91000 +1.44	91.27	88.55	89.87	113,154
06 Jan 21	89.47000 +1.02	91.40	88.15	88.88	240,193
05 Jan 21	88.45000 +2.52	89.35	85.70	85.81	118,399
04 Jan 21	85.93000 -0.97	88.21	85.19	87.20	154,958
31 Dec 20	86.90000 -1.14	88.06	85.54	88.06	147,534
30 Dec 20	88.04000 -0.12	89.82	87.76	88.20	72,430
29 Dec 20	88.16000 -1.20	90.29	87.20	90.07	125,186
28 Dec 20	89.36000 +0.39	90.40	89.04	89.56	123,648
24 Dec 20	88.97000 -0.99	91.77	88.70	90.82	40,926
23 Dec 20	89.96000 +0.57	90.77	89.80	90.13	130,391
22 Dec 20	89.39000 +1.21	91.09	88.37	89.05	150,850
21 Dec 20	88.18000 +2.05	88.89	84.94	85.56	221,209
18 Dec 20	86.13000 +0.68	86.76	84.05	86.57	736,305
17 Dec 20	85.45000 +3.23	85.81	82.41	82.41	185,748
16 Dec 20	82.22000 -1.33	84.70	81.31	83.99	127,148
15 Dec 20	83.55000 +2.30	83.56	80.79	82.07	234,804
14 Dec 20	81.25000 -2.65	84.80	81.13	84.40	313,200
11 Dec 20	83.90000 -2.55	87.21	83.29	85.91	159,176
10 Dec 20	86.45000 -1.99	89.52	86.04	89.52	156,994
09 Dec 20	88.44000 -2.01	99.81	87.32	93.98	363,044
08 Dec 20	90.45000 -0.78	92.28	88.78	90.83	161,499
07 Dec 20	91.23000 +0.76	92.90	90.01	90.99	147,125
04 Dec 20	90.47000 +2.23	90.96	88.00	88.24	80,519
03 Dec 20	88.24000 +0.78	89.20	87.61	87.68	69,242
02 Dec 20	87.46000 +0.13	87.73	86.01	87.24	95,419
01 Dec 20	87.33000 +1.94	87.56	86.07	86.19	94,265
30 Nov 20	85.39000 -1.27	87.07	84.89	86.02	163,390
27 Nov 20	86.66000 +0.95	87.05	85.47	85.47	54,765
25 Nov 20	85.71000 -3.20	88.73	85.27	87.79	172,111
24 Nov 20	88.91000 +3.07	89.34	86.24	86.59	127,259
23 Nov 20	85.84000 +2.54	86.71	83.70	84.18	123,483
20 Nov 20	83.30000 -0.01	84.00	81.78	83.06	113,847
19 Nov 20	83.31000 +0.50	83.68	81.68	83.18	78,381
18 Nov 20	82.81000 -1.36	85.03	82.80	84.61	180,590
17 Nov 20	84.17000 +0.59	84.52	81.52	83.46	158,008
16 Nov 20	83.58000 +2.36	83.66	81.40	82.07	122,992
13 Nov 20	81.22000 +1.50	81.34	79.55	80.36	117,906
12 Nov 20	79.72000 -1.62	81.35	79.28	81.35	111,578
11 Nov 20	81.34000 +1.36	81.35	78.87	79.98	136,736
10 Nov 20	79.98000 +2.03	80.48	77.81	78.77	150,204
09 Nov 20	77.95000 +1.25	81.60	77.84	80.07	156,448
06 Nov 20	76.70000 -0.92	77.77	76.26	77.62	94,325
05 Nov 20	77.62000 +0.75	77.82	76.68	77.25	114,190
04 Nov 20	76.87000 +0.39	77.52	75.71	75.82	106,139
03 Nov 20	76.48000 +0.47	77.77	75.30	76.85	107,609
02 Nov 20	76.01000 -0.35	77.63	75.13	76.90	116,479
30 Oct 20	76.36000 +0.41	77.04	74.74	75.95	131,122
29 Oct 20	75.95000 +0.92	76.59	74.10	74.94	122,164
28 Oct 20	75.03000 -1.36	75.64	74.50	75.17	165,699
27 Oct 20	76.39000 +0.28	76.70	75.33	76.00	120,840
26 Oct 20	76.11000 -1.40	77.12	74.98	76.48	136,511
23 Oct 20	77.51000 +1.13	77.59	76.05	77.19	110,276
22 Oct 20	76.38000 +0.45	77.00	75.00	76.44	131,804
21 Oct 20	75.93000 +0.42	76.72	74.79	75.84	119,377
20 Oct 20	75.51000 +0.51	76.13	74.87	75.79	148,410
19 Oct 20	75.00000 +0.00	76.13	74.43	75.49	171,269
16 Oct 20	75.00000 +0.97	75.50	74.20	74.20	192,021
15 Oct 20	74.03000 +2.40	74.15	70.71	71.33	203,844
14 Oct 20	71.63000 +0.18	72.91	71.37	71.60	197,646
13 Oct 20	71.45000 -0.12	71.62	69.35	71.62	224,878
12 Oct 20	71.57000 +0.43	72.29	71.10	71.22	158,200
09 Oct 20	71.14000 +1.64	71.78	69.76	70.61	242,899
08 Oct 20	69.50000 +4.26	74.56	68.21	69.99	565,182
07 Oct 20	65.24000 +1.15	65.83	64.62	64.62	161,491
06 Oct 20	64.09000 +0.54	66.02	64.01	64.11	167,206
05 Oct 20	63.55000 +0.58	63.98	62.83	63.70	152,151
02 Oct 20	62.97000 +1.43	63.17	60.08	60.20	179,161
01 Oct 20	61.54000 +1.53	62.04	60.21	60.21	182,696
30 Sep 20	60.01000 -1.90	62.39	59.58	62.10	174,452
29 Sep 20	61.91000 +0.39	62.33	61.19	61.21	106,902
28 Sep 20	61.52000 -0.20	63.31	61.38	62.27	114,872
25 Sep 20	61.72000 +1.39	62.09	59.66	60.13	130,372
24 Sep 20	60.33000 -0.88	61.83	59.13	60.90	273,685
23 Sep 20	61.21000 -1.91	63.69	61.20	63.12	138,178
22 Sep 20	63.12000 +0.88	63.32	61.25	62.42	125,977
21 Sep 20	62.24000 -1.18	63.31	61.55	62.00	147,066
18 Sep 20	63.42000 -0.99	65.00	62.89	65.00	475,232
17 Sep 20	64.41000 -0.78	65.28	63.52	64.03	135,249
16 Sep 20	65.19000 +0.34	66.88	65.01	65.82	189,950
15 Sep 20	64.85000 +0.26	65.69	63.58	65.13	214,526
14 Sep 20	64.59000 +0.64	65.82	64.05	64.48	198,701
11 Sep 20	63.95000 -0.48	68.17	63.71	64.44	340,966
10 Sep 20	64.43000 -4.57	71.41	63.19	69.50	472,837
09 Sep 20	69.00000 +0.02	70.29	68.41	69.50	227,443
08 Sep 20	68.98000 -2.89	70.96	68.96	70.45	193,553
04 Sep 20	71.87000 -3.27	76.75	70.68	75.89	228,822
03 Sep 20	75.14000 -3.26	78.40	74.74	78.23	168,361
02 Sep 20	78.40000 -0.36	79.68	77.53	79.01	94,117
01 Sep 20	78.76000 +2.37	78.87	75.78	76.01	171,947
31 Aug 20	76.39000 -0.48	76.98	76.02	76.60	190,664
28 Aug 20	76.87000 +0.79	77.03	76.13	76.74	91,589
27 Aug 20	76.08000 -0.58	77.36	75.20	77.22	145,003
26 Aug 20	76.66000 -1.46	77.87	75.71	77.87	128,905
25 Aug 20	78.12000 -0.17	78.70	77.02	78.39	94,008
24 Aug 20	78.29000 -0.18	79.47	77.21	79.33	111,312
21 Aug 20	78.47000 -0.92	79.47	77.27	79.25	369,256
20 Aug 20	79.39000 -0.92	80.56	78.50	79.72	115,878
19 Aug 20	80.31000 -0.56	81.65	80.21	81.14	99,187
18 Aug 20	80.87000 -1.11	82.23	80.47	82.12	79,056
17 Aug 20	81.98000 +0.65	82.90	81.07	82.18	101,303
14 Aug 20	81.33000 +0.43	81.68	80.20	80.70	87,068
13 Aug 20	80.90000 -0.46	81.72	80.73	81.61	88,872
12 Aug 20	81.36000 +1.82	82.03	80.15	80.24	112,267
11 Aug 20	79.54000 -0.72	82.83	79.00	81.11	216,016
10 Aug 20	80.26000 -0.79	82.06	79.89	81.05	114,278
07 Aug 20	81.05000 -2.05	84.00	80.26	81.70	159,737
06 Aug 20	83.10000 -2.71	87.00	81.67	85.81	179,679
05 Aug 20	85.81000 +6.66	86.53	79.80	80.00	398,489
04 Aug 20	79.15000 +1.31	79.66	77.11	78.07	197,488
03 Aug 20	77.84000 +1.29	78.30	76.00	77.06	166,410
31 Jul 20	76.55000 -0.60	77.04	75.02	76.96	137,257
30 Jul 20	77.15000 -0.54	78.27	76.51	76.80	73,545
29 Jul 20	77.69000 +1.00	78.56	77.10	77.10	130,553
28 Jul 20	76.69000 -0.81	78.22	76.54	77.41	91,447
27 Jul 20	77.50000 +2.21	77.68	75.09	75.09	134,397
24 Jul 20	75.29000 -2.32	77.22	74.65	77.22	220,015
23 Jul 20	77.61000 +1.28	79.98	76.32	76.68	301,532
22 Jul 20	76.33000 -1.98	78.97	76.07	77.85	262,355
21 Jul 20	78.31000 +0.22	79.55	78.03	78.40	136,972
20 Jul 20	78.09000 +0.09	79.35	76.71	78.00	145,991
17 Jul 20	78.00000 +0.73	79.08	77.27	77.34	155,800
16 Jul 20	77.27000 -0.39	77.58	76.61	77.14	101,000
15 Jul 20	77.66000 +2.05	78.45	76.87	77.49	177,000
14 Jul 20	75.61000 +1.20	75.80	74.06	74.06	109,300
13 Jul 20	74.41000 -2.01	77.86	74.37	77.01	192,500
10 Jul 20	76.42000 +0.49	76.78	75.50	76.47	131,800
09 Jul 20	75.93000 -1.58	78.47	75.38	77.98	183,800
08 Jul 20	77.51000 -0.23	79.04	76.82	77.90	144,300
07 Jul 20	77.74000 -0.02	79.41	77.37	77.37	213,100
06 Jul 20	77.76000 +0.05	79.80	77.12	78.85	153,200
02 Jul 20	77.71000 +1.61	78.53	76.70	77.00	166,900
01 Jul 20	76.10000 -3.53	80.04	75.78	79.49	269,300
30 Jun 20	79.63000 +1.31	80.77	77.33	78.30	413,900
29 Jun 20	78.32000 +1.30	80.11	77.00	77.55	279,300
26 Jun 20	77.02000 -1.83	79.41	75.81	78.20	471,071
25 Jun 20	78.84500 +7.04	78.85	73.09	73.50	597,657
24 Jun 20	71.80000 -0.11	75.90	69.12	75.24	571,569
23 Jun 20	71.91000 +2.32	72.33	70.17	71.01	395,832
22 Jun 20	69.59000 +2.00	69.91	67.59	67.81	352,905
19 Jun 20	67.59000 -2.14	71.17	67.56	70.90	589,669
18 Jun 20	69.73000 +0.31	70.75	67.98	69.36	136,024
17 Jun 20	69.42000 -1.82	71.60	69.35	71.19	138,251
16 Jun 20	71.24000 +2.52	72.81	70.00	71.40	187,009
15 Jun 20	68.72000 -0.85	69.77	67.78	68.15	322,790
12 Jun 20	69.57000 +2.04	71.44	67.79	70.00	246,806
11 Jun 20	67.53000 -5.74	70.83	67.21	70.83	300,554
10 Jun 20	73.27000 -0.20	74.68	71.38	73.70	228,206
09 Jun 20	73.47000 -2.05	74.51	72.72	74.51	263,432
08 Jun 20	75.52000 -0.89	79.54	75.03	77.91	290,195
05 Jun 20	76.41000 +0.65	79.45	75.85	77.94	233,061
04 Jun 20	75.76000 +2.12	76.35	72.26	73.43	209,494
03 Jun 20	73.64000 +2.06	74.23	72.01	72.82	182,917
02 Jun 20	71.58000 +2.38	72.36	69.25	69.67	213,396
01 Jun 20	69.20000 -1.63	71.74	69.20	70.96	234,917
29 May 20	70.83000 +2.90	71.07	66.50	67.61	275,693
28 May 20	67.93000 -2.23	71.05	67.50	71.00	220,312
27 May 20	70.16000 +2.97	70.47	66.00	68.21	295,065
26 May 20	67.19000 +1.84	68.83	66.86	67.00	156,399
22 May 20	65.35000 +1.02	65.35	63.82	64.85	108,697
21 May 20	64.33000 -0.39	65.29	64.19	64.62	115,873
20 May 20	64.72000 +2.58	65.58	63.17	63.17	152,148
19 May 20	62.14000 -3.42	66.31	62.08	65.23	173,800
18 May 20	65.56000 +3.68	66.59	62.91	62.91	299,166
15 May 20	61.88000 +1.75	63.10	60.01	60.35	244,927
14 May 20	60.13000 +0.14	60.41	57.61	59.35	202,121
13 May 20	59.99000 -1.62	62.21	59.28	61.34	267,456
12 May 20	61.61000 -0.59	63.74	61.54	62.67	230,521
11 May 20	62.20000 +0.93	62.95	60.49	61.00	152,866
08 May 20	61.27000 +1.21	62.19	60.51	61.16	122,071
07 May 20	60.06000 +0.44	61.54	59.89	61.15	166,880
06 May 20	59.62000 -0.97	61.80	59.62	61.00	106,812
05 May 20	60.59000 +1.05	61.97	60.00	60.82	132,899
04 May 20	59.54000 +0.32	59.62	57.62	58.48	186,627
01 May 20	59.22000 -1.04	59.44	57.49	58.75	219,597
30 Apr 20	60.26000 -1.06	60.67	58.61	60.23	226,952
29 Apr 20	61.32000 +2.45	61.87	59.10	60.48	284,203
28 Apr 20	58.87000 +1.65	59.28	57.11	58.24	195,685
27 Apr 20	57.22000 +1.55	57.90	55.82	56.00	130,801
24 Apr 20	55.67000 -0.74	57.03	55.05	57.03	80,761
23 Apr 20	56.41000 +0.24	57.63	56.28	56.83	90,402
22 Apr 20	56.17000 +1.50	56.92	54.26	54.35	114,046
21 Apr 20	54.67000 -1.36	55.53	53.78	54.74	140,569
20 Apr 20	56.03000 -2.53	58.55	55.79	57.28	156,220
17 Apr 20	58.56000 +5.03	58.77	55.11	55.26	298,283
16 Apr 20	53.53000 -4.89	58.88	53.15	58.14	365,954
15 Apr 20	58.42000 -1.81	59.93	57.44	59.93	197,845
14 Apr 20	60.23000 +2.61	60.76	57.65	58.50	198,390
13 Apr 20	57.62000 -1.38	58.28	56.52	57.24	153,110
09 Apr 20	59.00000 +3.94	59.37	56.51	56.62	138,899
08 Apr 20	55.06000 +0.28	55.75	53.70	55.58	331,514
07 Apr 20	54.78000 -2.42	59.80	54.57	59.43	187,606
06 Apr 20	57.20000 +3.48	58.69	54.54	54.54	216,332
03 Apr 20	53.72000 -0.07	55.69	52.58	53.45	297,654
02 Apr 20	53.79000 -0.64	56.77	52.99	53.55	192,410
01 Apr 20	54.43000 -6.53	58.96	53.80	57.97	215,559
31 Mar 20	60.96000 +0.82	61.55	58.84	59.53	300,202
30 Mar 20	60.14000 +4.85	60.50	52.96	55.61	460,072
27 Mar 20	55.29000 -2.75	57.95	53.58	56.07	306,277
26 Mar 20	58.04000 +5.97	58.50	52.17	52.75	286,181
25 Mar 20	52.07000 -2.07	55.34	51.26	54.01	544,013
24 Mar 20	54.14000 +2.24	56.00	52.03	54.84	369,094
23 Mar 20	51.90000 -1.55	55.39	50.78	53.45	465,405
20 Mar 20	53.45000 -3.94	59.13	53.28	57.69	376,015
19 Mar 20	57.39000 +4.39	58.80	50.00	52.45	425,235
18 Mar 20	53.00000 -1.66	54.41	46.79	51.74	369,336
17 Mar 20	54.66000 +3.65	55.70	50.84	51.81	451,822
16 Mar 20	51.01000 +0.60	52.19	45.00	45.36	448,808
13 Mar 20	50.41000 +3.69	50.54	46.01	48.80	316,426
12 Mar 20	46.71500 -8.01	52.08	46.10	50.42	494,410
11 Mar 20	54.73000 -1.68	55.75	53.49	54.84	180,448
10 Mar 20	56.41000 +0.40	58.86	54.40	58.14	252,149
09 Mar 20	56.01000 -5.14	57.81	55.00	55.16	347,874
06 Mar 20	61.15000 +0.97	61.28	58.45	58.60	354,509
05 Mar 20	60.18000 +1.47	60.43	57.51	57.51	283,278
04 Mar 20	58.71000 +5.12	58.88	50.60	50.72	469,338
03 Mar 20	53.59000 -0.73	55.97	53.32	54.54	349,963
02 Mar 20	54.32000 +2.93	54.47	50.30	51.83	279,599
28 Feb 20	51.39000 -2.67	54.93	50.52	52.27	464,158
27 Feb 20	54.06000 -1.48	56.30	52.53	54.41	380,639
26 Feb 20	55.54000 -3.88	60.60	55.33	59.67	369,070
25 Feb 20	59.42000 -4.25	63.90	59.31	63.84	303,320
24 Feb 20	63.67000 -0.36	64.15	61.62	61.92	219,741
21 Feb 20	64.03000 +1.00	64.17	62.30	62.85	193,807
20 Feb 20	63.03000 +0.40	63.21	62.01	62.55	163,844
19 Feb 20	62.63000 +0.23	64.17	62.57	62.57	213,809
18 Feb 20	62.40000 -1.42	64.19	61.28	63.82	425,270
14 Feb 20	63.82000 -6.15	65.56	62.50	65.10	707,698
13 Feb 20	69.97000 +0.51	70.38	69.56	69.58	147,797
12 Feb 20	69.46000 +0.15	70.04	68.27	69.65	115,022
11 Feb 20	69.31000 +1.12	69.71	68.38	68.96	104,384
10 Feb 20	68.19000 +0.39	68.65	67.75	67.75	78,370
07 Feb 20	67.80000 -1.67	69.88	67.60	69.57	89,911
06 Feb 20	69.47000 -2.69	72.70	69.47	72.17	184,468
05 Feb 20	72.16000 +1.81	72.66	70.70	71.06	207,984
04 Feb 20	70.35000 +2.29	70.42	68.63	69.12	167,686
03 Feb 20	68.06000 +1.45	68.25	66.40	66.46	220,087
31 Jan 20	66.61000 -0.31	66.87	66.00	66.56	171,796
30 Jan 20	66.92000 -0.01	67.02	65.94	66.22	146,986
29 Jan 20	66.93000 -0.47	67.77	66.11	67.71	136,925
28 Jan 20	67.40000 +0.02	68.25	66.90	67.53	92,195
27 Jan 20	67.38000 -0.55	67.88	66.25	66.79	375,622
24 Jan 20	67.93000 -0.07	68.56	67.09	68.34	125,450
23 Jan 20	68.00500 -0.55	68.63	67.62	68.30	143,821
22 Jan 20	68.55000 -0.97	69.73	68.33	69.70	112,636
21 Jan 20	69.52000 -1.32	71.11	68.57	70.32	207,594
17 Jan 20	70.84000 -0.67	72.00	70.80	71.95	118,109
16 Jan 20	71.51000 +1.01	71.74	70.50	70.50	145,401
15 Jan 20	70.50000 -1.25	72.70	70.16	71.68	258,356
14 Jan 20	71.75000 +0.87	72.54	70.20	70.88	197,009
13 Jan 20	70.88000 +1.25	71.24	69.86	69.91	282,147
10 Jan 20	69.63000 -0.08	70.38	68.95	69.90	187,854
09 Jan 20	69.71000 +1.15	70.90	68.61	69.10	271,750
08 Jan 20	68.56000 +0.17	69.50	68.17	68.89	402,499
07 Jan 20	68.39000 +1.66	68.65	66.19	66.73	211,117
06 Jan 20	66.73000 -0.58	71.60	66.40	71.52	497,947
03 Jan 20	67.31000 +4.34	67.48	63.07	63.14	328,606
02 Jan 20	62.97000 +1.23	62.99	61.95	62.15	124,108
31 Dec 19	61.74000 -1.04	63.19	61.72	62.35	200,194
30 Dec 19	62.78000 +0.73	63.12	61.52	62.04	192,544
27 Dec 19	62.05000 -1.40	63.75	61.93	63.75	120,602
26 Dec 19	63.45000 -0.83	64.27	63.04	64.27	107,317
24 Dec 19	64.28000 -0.07	64.75	63.86	64.22	53,321
23 Dec 19	64.35000 +0.95	64.50	63.22	63.50	185,820
20 Dec 19	63.40000 -0.63	64.69	63.23	64.11	556,848
19 Dec 19	64.03000 +1.12	64.18	62.95	62.95	120,095
18 Dec 19	62.91000 -0.46	63.45	62.59	63.32	144,470
17 Dec 19	63.37000 +0.70	63.53	62.13	62.61	178,163
16 Dec 19	62.67000 +0.86	63.55	61.51	61.51	197,492
13 Dec 19	61.81000 -1.11	63.45	61.65	62.80	125,666
12 Dec 19	62.92000 +0.94	63.23	61.66	62.08	207,392
11 Dec 19	61.98000 +1.35	62.07	60.51	60.74	127,831
10 Dec 19	60.63000 -0.67	61.25	59.95	61.12	132,897
09 Dec 19	61.30000 -1.20	62.89	61.12	62.51	203,332
06 Dec 19	62.50000 +0.91	63.44	61.85	62.35	211,354
05 Dec 19	61.59000 +0.31	61.95	59.95	61.38	257,509
04 Dec 19	61.28000 -3.33	68.35	60.24	66.12	691,214
03 Dec 19	64.61000 +0.86	65.03	62.41	62.45	406,097
02 Dec 19	63.75000 +2.41	66.33	62.99	65.00	317,882
29 Nov 19	61.34000 -0.55	61.80	60.75	61.80	91,042
27 Nov 19	61.89000 +0.17	63.05	61.22	62.02	201,515
26 Nov 19	61.72000 +1.28	63.40	60.18	60.64	252,759
25 Nov 19	60.44000 +2.04	60.83	58.55	58.73	142,176
22 Nov 19	58.40000 -0.77	59.76	58.18	59.44	115,122
21 Nov 19	59.17000 -0.95	60.39	58.03	60.27	153,326
20 Nov 19	60.12000 -0.72	61.27	59.88	60.73	212,231
19 Nov 19	60.84000 -0.92	62.00	60.77	62.00	85,602
18 Nov 19	61.76000 -0.92	62.67	61.60	62.58	102,267
15 Nov 19	62.68000 +0.58	63.27	62.11	62.52	96,965
14 Nov 19	62.10000 +0.60	62.62	61.39	61.39	94,336
13 Nov 19	61.50000 +0.63	61.54	60.22	60.49	122,096
12 Nov 19	60.87000 -1.17	62.41	60.52	61.79	198,695
11 Nov 19	62.04000 +0.26	62.15	60.76	61.43	105,782
08 Nov 19	61.78000 +1.38	62.26	60.26	60.51	133,530
07 Nov 19	60.40000 +0.46	61.00	59.92	60.54	131,026
06 Nov 19	59.94000 +0.34	60.00	58.88	59.71	140,402
05 Nov 19	59.60000 +0.65	59.86	58.63	59.10	158,801
04 Nov 19	58.94500 -1.47	61.55	58.90	61.10	130,096
01 Nov 19	60.41500 +2.44	60.92	58.25	58.25	146,621
31 Oct 19	57.98000 -1.54	59.38	57.51	59.23	105,865
30 Oct 19	59.52000 +0.67	59.59	58.07	58.69	134,908
29 Oct 19	58.85000 -1.16	60.43	58.04	60.21	188,783
28 Oct 19	60.01000 +3.22	60.20	57.26	57.26	233,530
25 Oct 19	56.79000 -1.97	58.91	56.48	58.59	143,500
24 Oct 19	58.76000 +1.09	59.05	57.64	57.75	90,943
23 Oct 19	57.67000 +0.39	57.88	56.45	57.16	164,765
22 Oct 19	57.28000 -0.69	58.78	57.20	57.93	130,598
21 Oct 19	57.97000 +0.13	59.21	57.91	58.17	149,532
18 Oct 19	57.84000 -0.78	58.54	56.97	58.23	158,601
17 Oct 19	58.62000 -0.54	60.66	58.47	59.66	256,196
16 Oct 19	59.16000 +2.10	62.33	58.69	58.85	385,796
15 Oct 19	57.06000 -0.10	57.66	56.77	57.13	97,226
14 Oct 19	57.16000 +0.78	57.24	55.59	56.06	127,849
11 Oct 19	56.38000 +1.47	57.31	55.65	55.71	159,340
10 Oct 19	54.91000 +0.31	55.28	54.32	54.85	99,888
09 Oct 19	54.60000 +0.07	54.89	54.07	54.85	88,997
08 Oct 19	54.53000 +0.15	55.26	53.38	53.95	125,683
07 Oct 19	54.38000 -0.04	54.86	53.31	54.12	113,556
04 Oct 19	54.42000 +1.16	54.51	52.81	53.35	121,800
03 Oct 19	53.26000 +0.61	53.33	51.91	52.31	153,471
02 Oct 19	52.65000 +0.65	52.72	51.35	51.35	216,380
01 Oct 19	52.00000 -1.56	54.42	51.46	54.04	251,896
30 Sep 19	53.56000 +0.28	53.85	52.66	53.11	178,002
27 Sep 19	53.28000 +0.72	53.86	52.28	52.85	330,885
26 Sep 19	52.56000 -2.95	55.51	52.53	55.38	351,733
25 Sep 19	55.51000 -3.95	59.84	54.97	59.03	338,711
24 Sep 19	59.46000 -1.86	61.78	59.23	61.24	169,369
23 Sep 19	61.32000 +0.05	61.96	60.46	61.25	127,469
20 Sep 19	61.27000 +0.12	62.07	60.32	61.22	662,692
19 Sep 19	61.15000 -1.01	62.30	61.10	62.26	213,620
18 Sep 19	62.16000 -0.12	62.51	60.82	62.04	179,903
17 Sep 19	62.28000 -1.31	63.73	61.65	63.36	299,159
16 Sep 19	63.59000 +2.71	63.96	61.00	63.01	372,168
13 Sep 19	60.88000 -0.75	62.61	60.20	61.74	199,349
12 Sep 19	61.63000 +1.46	62.29	58.99	60.44	219,780
11 Sep 19	60.17000 +0.52	60.29	58.27	59.75	202,006
10 Sep 19	59.65000 +2.53	60.09	56.44	56.87	239,533
09 Sep 19	57.12000 +0.18	58.40	56.10	58.16	252,390
06 Sep 19	56.94000 +1.61	57.24	54.99	55.68	295,136
05 Sep 19	55.33000 +2.57	58.55	54.10	57.28	631,757
04 Sep 19	52.76000 +1.25	53.64	51.84	52.02	326,610
03 Sep 19	51.51000 -0.02	52.40	50.39	51.03	344,229
30 Aug 19	51.53000 +0.01	52.24	51.33	51.68	219,776
29 Aug 19	51.52000 +0.02	53.24	51.39	52.05	134,310
28 Aug 19	51.50000 +1.96	52.46	49.55	49.57	144,671
27 Aug 19	49.54000 -0.20	50.17	48.83	50.05	193,809
26 Aug 19	49.74000 -1.04	50.98	48.61	50.35	201,743
23 Aug 19	50.78000 -2.00	52.90	50.59	52.50	158,938
22 Aug 19	52.78000 -0.27	53.37	51.95	53.37	117,556
21 Aug 19	53.05000 +1.11	53.56	52.00	52.63	136,974
20 Aug 19	51.94000 -0.53	52.80	51.72	52.17	125,164
19 Aug 19	52.47000 -0.05	53.69	52.17	53.17	140,531
16 Aug 19	52.52000 +1.22	53.31	51.77	51.77	119,280
15 Aug 19	51.30000 +0.67	51.63	49.95	50.49	114,598
14 Aug 19	50.63000 -1.11	51.23	49.69	50.90	139,146
13 Aug 19	51.74000 +0.75	51.99	50.88	50.91	93,036
12 Aug 19	50.99000 -1.45	52.44	50.86	52.11	109,022
09 Aug 19	52.44000 -0.86	53.43	51.85	53.15	138,045
08 Aug 19	53.30000 +2.36	54.16	51.14	51.14	216,503
07 Aug 19	50.94000 -0.40	51.65	50.18	50.60	160,393
06 Aug 19	51.34000 +0.37	51.92	50.31	51.36	169,190
05 Aug 19	50.97000 -1.57	51.71	50.15	51.46	179,936
02 Aug 19	52.54000 -0.37	53.08	51.59	52.67	155,886
01 Aug 19	52.91000 -1.94	55.33	52.72	54.85	147,335
31 Jul 19	54.85000 -1.16	56.99	54.81	56.23	156,353
30 Jul 19	56.01000 +1.38	56.03	54.04	54.20	146,201
29 Jul 19	54.63000 +0.41	54.93	53.62	54.18	132,703
26 Jul 19	54.22000 -0.05	54.63	53.35	54.31	124,366
25 Jul 19	54.27000 -0.78	55.53	54.18	55.42	136,544
24 Jul 19	55.05000 +1.20	55.63	53.00	53.32	172,013
23 Jul 19	53.85000 -0.11	54.67	53.53	54.07	143,655
22 Jul 19	53.96000 -0.31	54.80	53.25	54.36	137,378
19 Jul 19	54.27000 +0.32	55.18	53.97	53.97	196,266
18 Jul 19	53.95000 -0.42	54.46	53.10	53.91	190,640
17 Jul 19	54.37000 -1.08	55.35	53.84	55.35	188,570
16 Jul 19	55.45000 +0.06	56.37	55.32	55.44	146,043
15 Jul 19	55.39000 -0.46	55.96	54.97	55.90	148,956
12 Jul 19	55.85000 +0.48	56.04	55.00	55.11	174,622
11 Jul 19	55.37000 +0.32	55.70	54.20	55.01	190,827
10 Jul 19	55.05000 -1.73	57.46	54.93	56.85	202,076
09 Jul 19	56.78000 -0.91	57.66	56.75	57.22	164,413
08 Jul 19	57.69000 +1.38	58.24	56.30	56.45	320,445
05 Jul 19	56.31000 +0.58	56.37	54.88	55.70	126,977
03 Jul 19	55.73000 +0.40	56.85	55.16	55.69	131,783
02 Jul 19	55.33000 +0.21	55.99	53.90	55.00	284,722
01 Jul 19	55.12000 -1.65	57.59	55.04	57.21	298,259
28 Jun 19	56.77000 +1.29	57.09	54.71	55.62	427,363
27 Jun 19	55.48000 -0.41	56.31	54.61	55.97	591,211
26 Jun 19	55.89000 -5.42	60.75	55.15	57.00	1,370,646
25 Jun 19	61.31000 -0.51	62.70	61.09	61.96	455,171
24 Jun 19	61.82000 -2.17	63.90	61.50	63.87	384,218
21 Jun 19	63.99000 -1.25	64.87	62.56	64.87	690,477
20 Jun 19	65.24000 +3.34	65.42	62.11	62.84	244,092
19 Jun 19	61.90000 +0.45	62.09	61.09	61.17	198,220
18 Jun 19	61.45000 -0.04	62.64	60.95	62.33	165,330
17 Jun 19	61.49000 -1.06	62.89	61.16	62.47	199,219
14 Jun 19	62.55000 -1.07	63.63	62.42	63.30	151,916
13 Jun 19	63.62000 +1.19	63.66	62.24	62.56	210,639
12 Jun 19	62.43000 -0.55	62.86	61.38	62.81	239,834
11 Jun 19	62.98000 -0.45	64.85	61.72	64.08	184,814
10 Jun 19	63.43000 -0.59	64.93	63.23	64.50	144,877
07 Jun 19	64.02000 -0.30	64.97	63.86	64.32	124,221
06 Jun 19	64.32000 -1.18	65.81	63.53	65.81	143,686
05 Jun 19	65.50000 +1.34	66.43	63.88	64.31	130,237
04 Jun 19	64.16000 -1.62	67.67	63.17	65.90	201,630
03 Jun 19	65.78000 +1.03	66.41	64.17	64.77	162,992
31 May 19	64.75000 -1.69	65.72	64.52	65.44	117,582
30 May 19	66.44000 -0.41	67.85	66.08	66.86	119,694
29 May 19	66.85000 -0.35	67.43	66.15	66.64	107,001
28 May 19	67.20000 +1.00	67.87	66.28	66.28	118,378
24 May 19	66.20000 +0.54	66.99	65.30	66.22	78,952
23 May 19	65.66000 -2.90	68.50	65.18	67.96	169,000
22 May 19	68.56000 -1.24	69.52	68.25	69.52	119,309
21 May 19	69.80000 +1.58	69.93	68.45	68.76	138,999
20 May 19	68.22000 +1.46	68.44	66.35	67.06	118,073
17 May 19	66.76000 -3.33	70.05	66.62	69.47	155,711
16 May 19	70.09000 +2.15	70.19	67.10	67.68	209,717
15 May 19	67.94000 -1.67	69.04	67.37	68.64	197,464
14 May 19	69.61000 +6.14	70.85	65.72	67.40	435,081
13 May 19	63.47000 -2.37	64.62	62.50	64.37	218,667
10 May 19	65.84000 +0.25	66.25	64.22	65.57	121,967
09 May 19	65.59000 -0.16	65.92	64.60	65.29	170,753
08 May 19	65.75000 +0.47	66.55	65.00	65.56	153,468
07 May 19	65.28000 -2.80	67.69	64.74	67.34	248,342
06 May 19	68.08000 -0.88	68.95	67.46	67.63	159,233
03 May 19	68.96000 +1.52	69.26	67.52	67.97	204,890
02 May 19	67.44000 -0.85	68.19	66.09	68.01	135,646
01 May 19	68.29000 -0.27	69.58	68.11	68.82	217,898
30 Apr 19	68.56000 -2.29	71.01	68.19	70.85	255,075
29 Apr 19	70.85000 +1.32	71.24	69.08	69.53	187,587
26 Apr 19	69.53000 +0.69	69.68	68.24	68.87	148,077
25 Apr 19	68.84000 +0.82	69.11	66.52	67.68	251,954
24 Apr 19	68.02000 -0.63	69.35	67.69	68.80	228,543
23 Apr 19	68.65000 +1.68	69.31	66.94	67.30	219,440
22 Apr 19	66.97000 -0.17	67.10	65.94	67.00	179,320
18 Apr 19	67.14000 +1.96	67.55	64.59	65.23	246,239
17 Apr 19	65.18000 -1.57	67.05	64.05	67.05	217,186
16 Apr 19	66.75000 +0.12	67.62	66.03	67.00	155,864
15 Apr 19	66.63000 -1.19	68.78	66.17	67.93	171,960
12 Apr 19	67.82000 -0.12	68.76	67.03	68.76	150,862
11 Apr 19	67.94000 +1.63	68.60	65.93	66.03	196,654
10 Apr 19	66.31000 +0.32	66.74	65.38	66.23	344,157
09 Apr 19	65.99000 -1.94	67.80	65.88	67.80	220,395
08 Apr 19	67.93000 -0.67	68.37	67.08	68.37	157,680
05 Apr 19	68.60000 +0.45	68.86	68.00	68.11	191,289
04 Apr 19	68.15000 -0.18	69.45	67.75	68.15	189,008
03 Apr 19	68.33000 -0.74	70.64	68.02	69.78	283,593
02 Apr 19	69.07000 -0.60	70.81	68.83	69.69	268,236
01 Apr 19	69.67000 +1.26	70.44	68.72	68.72	164,843
29 Mar 19	68.41000 -0.05	69.67	67.94	68.94	182,805
28 Mar 19	68.46000 +1.57	68.99	66.51	67.15	157,566
27 Mar 19	66.89000 -0.61	68.16	65.67	67.36	259,053
26 Mar 19	67.50000 -1.72	70.97	67.19	70.12	323,679
25 Mar 19	69.22000 +1.53	70.15	67.69	67.69	294,996
22 Mar 19	67.69000 -2.74	70.19	67.26	70.12	222,095
21 Mar 19	70.43000 +0.89	71.29	69.53	69.53	305,156
20 Mar 19	69.54000 -1.38	70.85	68.77	70.84	330,063
19 Mar 19	70.92000 -0.78	72.35	70.70	71.88	295,848
18 Mar 19	71.70000 +0.66	72.70	70.51	71.35	464,365
15 Mar 19	71.04000 -4.11	75.18	70.90	75.00	1,073,551
14 Mar 19	75.15000 -3.74	79.50	75.12	78.74	432,295
13 Mar 19	78.89000 -1.73	82.26	78.60	81.26	365,731
12 Mar 19	80.62000 +2.24	80.79	77.39	78.29	338,769
11 Mar 19	78.38000 -0.31	78.72	75.73	78.72	406,175
08 Mar 19	78.69000 -0.12	79.04	76.52	78.02	244,584
07 Mar 19	78.81000 -5.14	83.60	77.04	83.60	610,141
06 Mar 19	83.95000 +7.21	95.38	83.77	86.77	2,450,609
05 Mar 19	76.74000 -0.23	78.45	76.34	77.26	530,174
04 Mar 19	76.97000 -2.47	80.55	76.35	79.69	259,922
01 Mar 19	79.44000 -0.23	80.16	78.06	80.16	181,842
28 Feb 19	79.67000 -0.76	81.12	79.21	80.18	191,317
27 Feb 19	80.43000 +2.37	80.87	77.50	78.07	221,372
26 Feb 19	78.06000 -3.34	81.38	77.86	81.38	233,712
25 Feb 19	81.40000 -1.06	83.50	80.92	82.79	232,404
22 Feb 19	82.46000 +0.63	82.63	81.22	82.43	186,531
21 Feb 19	81.83000 -0.90	82.95	80.80	82.72	144,416
20 Feb 19	82.73000 +1.37	82.92	81.19	81.47	154,991
19 Feb 19	81.36000 -0.64	82.88	81.29	82.31	146,097
15 Feb 19	82.00000 +1.64	82.05	80.15	80.71	190,464
14 Feb 19	80.36000 +1.61	81.27	77.99	78.58	198,859
13 Feb 19	78.75000 -0.49	79.90	78.00	79.33	129,413
12 Feb 19	79.24000 +2.16	79.25	77.13	77.92	172,017
11 Feb 19	77.08000 +1.21	77.12	75.46	76.23	165,427
08 Feb 19	75.87000 +0.77	76.04	73.74	74.69	163,535
07 Feb 19	75.10000 -3.12	79.01	74.15	77.71	172,033
06 Feb 19	78.22000 +0.85	78.49	76.01	77.29	187,499
05 Feb 19	77.37000 +0.90	78.00	76.45	76.78	113,002
04 Feb 19	76.47000 +1.71	76.53	73.72	74.84	172,868
01 Feb 19	74.76000 -2.90	77.92	74.28	77.70	290,852
31 Jan 19	77.66000 +3.00	78.20	73.99	74.67	280,599
30 Jan 19	74.66000 -1.59	78.41	73.67	77.31	268,107
29 Jan 19	76.25000 +0.09	78.16	75.69	76.27	226,428
28 Jan 19	76.16000 -2.54	78.39	75.82	78.00	182,146
25 Jan 19	78.70000 +2.51	78.78	76.27	76.58	230,948
24 Jan 19	76.19000 +2.59	77.04	74.60	74.92	287,255
23 Jan 19	73.60000 +0.48	74.99	72.21	73.71	134,341
22 Jan 19	73.12000 -3.63	76.29	72.76	76.29	154,902
18 Jan 19	76.75000 +1.77	77.49	75.50	75.53	133,713
17 Jan 19	74.98000 +1.88	75.38	72.78	72.78	186,488
16 Jan 19	73.10000 -0.70	74.74	72.61	74.02	138,567
15 Jan 19	73.80000 +0.19	74.42	72.94	73.87	230,095
14 Jan 19	73.61000 -0.14	74.39	72.48	72.96	152,043
11 Jan 19	73.75000 +0.15	73.97	71.15	73.18	206,203
10 Jan 19	73.60000 -1.21	74.56	72.04	74.56	206,179
09 Jan 19	74.81000 +1.86	75.21	72.75	73.35	287,487
08 Jan 19	72.95000 +3.36	73.27	70.19	70.35	223,953
07 Jan 19	69.59000 +1.22	69.90	67.20	68.10	200,663
04 Jan 19	68.37000 +1.40	69.38	67.17	68.04	358,573
03 Jan 19	66.97000 -1.53	68.50	66.78	68.16	230,659
02 Jan 19	68.50000 +0.55	69.08	66.01	67.44	233,058
31 Dec 18	67.95000 +0.38	69.26	67.31	68.32	213,730
28 Dec 18	67.57000 -1.43	69.92	66.87	69.67	168,336
27 Dec 18	69.00000 +2.56	69.08	64.61	64.61	332,859
26 Dec 18	66.44000 +1.58	66.72	63.01	65.08	246,670
24 Dec 18	64.86000 +0.04	66.13	63.49	64.00	200,075
21 Dec 18	64.82000 -2.55	67.85	64.54	67.56	823,405
20 Dec 18	67.37000 -2.76	70.96	65.72	70.10	422,066
19 Dec 18	70.13000 -2.10	72.37	69.09	72.25	496,666
18 Dec 18	72.23000 +2.37	73.48	70.49	70.49	326,726
17 Dec 18	69.86000 -5.55	75.17	69.42	74.75	405,137
14 Dec 18	75.41000 +1.99	75.90	72.75	72.91	251,123
13 Dec 18	73.42000 -0.37	74.88	72.82	74.46	209,168
12 Dec 18	73.79000 +1.22	75.81	73.00	73.50	431,678
11 Dec 18	72.57000 +0.57	73.87	71.35	73.16	222,129
10 Dec 18	72.00000 +2.19	72.81	68.00	69.88	239,937
07 Dec 18	69.81000 -2.04	73.90	69.80	71.60	263,633
06 Dec 18	71.85000 +0.77	71.91	68.22	69.94	525,917
04 Dec 18	71.08000 -2.23	73.94	70.59	73.32	390,652
03 Dec 18	73.31000 -3.29	78.53	72.91	78.42	725,230
30 Nov 18	76.60000 -15.08	89.77	75.27	89.77	1,399,221
29 Nov 18	91.68000 -0.20	94.49	90.28	91.71	281,833
28 Nov 18	91.88000 +3.22	91.88	88.53	89.50	247,948
27 Nov 18	88.66000 -0.65	89.86	87.50	88.45	238,210
26 Nov 18	89.31000 -1.06	92.46	87.96	91.61	388,648
23 Nov 18	90.37000 +0.42	91.16	87.00	89.04	70,295
21 Nov 18	89.95000 +0.97	91.42	88.68	91.25	129,510
20 Nov 18	88.98000 -4.78	91.90	85.74	91.73	327,800
19 Nov 18	93.76000 -6.27	100.33	93.47	100.07	234,494
16 Nov 18	100.03000 +1.88	100.78	97.04	97.90	230,716
15 Nov 18	98.15000 +3.65	98.63	93.01	93.96	139,078
14 Nov 18	94.50000 -1.20	96.55	94.00	95.71	203,532
13 Nov 18	95.70000 -3.40	100.22	95.16	99.53	231,236
12 Nov 18	99.10000 -3.32	102.45	98.66	102.45	181,645
09 Nov 18	102.42000 -0.81	103.27	100.53	102.39	182,998
08 Nov 18	103.23000 -0.02	103.46	101.46	102.99	160,271
07 Nov 18	103.25000 +4.44	103.34	98.78	100.09	350,192
06 Nov 18	98.81000 +3.69	98.92	94.13	94.96	233,331
05 Nov 18	95.12000 +1.24	95.43	93.20	94.04	227,849
02 Nov 18	93.88000 +0.49	96.12	93.33	94.11	276,247
01 Nov 18	93.39000 +3.42	93.92	91.00	91.00	302,014
31 Oct 18	89.97000 +2.20	93.24	88.64	88.64	255,717
30 Oct 18	87.77000 +2.12	88.16	84.35	85.08	298,342
29 Oct 18	85.65000 -4.30	90.25	84.50	89.96	281,105
26 Oct 18	89.95000 +0.99	90.68	87.10	88.80	353,878
25 Oct 18	88.96000 -2.06	92.05	88.72	91.44	289,960
24 Oct 18	91.02000 -2.96	95.31	90.99	93.99	265,480
23 Oct 18	93.98000 +0.70	95.04	90.47	91.85	222,877
22 Oct 18	93.28000 +0.44	93.90	91.86	92.83	154,077
19 Oct 18	92.84000 -0.45	95.83	92.13	93.74	270,289
18 Oct 18	93.29000 -2.22	95.75	91.74	95.33	189,949
17 Oct 18	95.51000 -1.67	97.95	94.09	97.68	184,948
16 Oct 18	97.18000 +3.40	97.41	93.58	94.86	289,484
15 Oct 18	93.78000 +1.09	95.32	91.50	92.68	219,674
12 Oct 18	92.69000 +1.65	94.03	91.24	92.87	343,599
11 Oct 18	91.04000 -3.37	95.18	91.01	93.37	335,350
10 Oct 18	94.41000 -3.97	97.69	92.65	97.34	584,016
09 Oct 18	98.38000 -4.26	103.57	97.36	102.70	418,116
08 Oct 18	102.64000 +0.57	103.84	101.04	101.37	315,693
05 Oct 18	102.07000 -2.22	107.56	100.34	107.56	380,894
04 Oct 18	104.29000 -3.95	108.07	102.68	107.80	528,283
03 Oct 18	108.24000 -0.87	110.12	106.55	109.00	294,643
02 Oct 18	109.11000 -0.58	111.48	107.30	109.35	301,929
01 Oct 18	109.69000 -2.48	113.63	109.03	113.28	356,125
28 Sep 18	112.17000 +1.68	112.95	110.53	110.53	294,718
27 Sep 18	110.49000 +1.64	110.66	108.10	109.44	169,734
26 Sep 18	108.85000 -0.33	111.32	108.52	109.90	333,303
25 Sep 18	109.18000 +2.20	110.79	105.26	106.75	402,277
24 Sep 18	106.98000 -0.18	109.35	106.02	106.82	405,004
21 Sep 18	107.16000 -1.08	111.10	106.37	107.97	1,325,080
20 Sep 18	108.24000 -6.23	114.94	107.52	114.68	801,299
19 Sep 18	114.47000 -5.36	121.00	113.46	119.90	541,469
18 Sep 18	119.83000 +3.01	121.32	117.40	118.00	692,195
17 Sep 18	116.82000 +0.31	117.26	112.27	116.81	749,038
14 Sep 18	116.51000 +5.07	119.95	114.15	114.22	1,175,777
13 Sep 18	111.44000 +3.31	113.06	108.58	108.58	746,851
12 Sep 18	108.13000 +0.79	108.66	106.28	107.87	338,325
11 Sep 18	107.34000 +1.23	109.36	103.60	105.55	510,670
10 Sep 18	106.11000 +5.68	107.24	100.17	100.50	540,998
07 Sep 18	100.43000 +0.46	103.98	99.40	100.33	496,543
06 Sep 18	99.97000 +12.47	103.53	94.00	96.12	1,532,790
05 Sep 18	87.50000 -0.41	88.02	85.22	88.00	583,136
04 Sep 18	87.91000 -0.05	89.49	86.37	88.98	330,831
31 Aug 18	87.96000 +1.97	88.46	85.13	85.60	153,674
30 Aug 18	85.99000 -0.22	87.25	85.64	86.22	155,206
29 Aug 18	86.21000 +0.51	87.06	85.30	85.68	290,340
28 Aug 18	85.70000 -0.04	87.07	85.26	86.08	223,875
27 Aug 18	85.74000 +0.42	86.42	85.10	85.52	144,097
24 Aug 18	85.32000 +0.86	85.56	83.24	84.78	204,508
23 Aug 18	84.46000 -1.09	86.07	84.24	85.90	200,087
22 Aug 18	85.55000 -0.63	87.39	85.00	86.20	176,384
21 Aug 18	86.18000 +1.06	87.53	85.31	85.35	239,791
20 Aug 18	85.12000 +0.65	86.19	84.89	84.94	242,127
17 Aug 18	84.47000 +0.92	84.62	82.27	83.55	198,220
16 Aug 18	83.55000 +2.13	84.69	82.10	82.13	229,431
15 Aug 18	81.42000 -1.05	82.59	81.02	82.38	210,425
14 Aug 18	82.47000 +1.91	82.90	80.82	81.07	211,026
13 Aug 18	80.56000 +0.77	81.00	79.73	79.86	182,067
10 Aug 18	79.79000 +0.78	80.03	77.93	78.63	215,229
09 Aug 18	79.01000 +1.28	79.37	77.94	77.94	168,230
08 Aug 18	77.73000 +0.94	78.84	76.21	76.82	168,565
07 Aug 18	76.79000 +0.73	76.90	75.79	76.20	168,959
06 Aug 18	76.06000 +1.04	76.29	74.98	75.20	225,866
03 Aug 18	75.02000 -0.80	76.59	74.90	75.67	185,027
02 Aug 18	75.82000 +0.99	75.93	74.17	74.59	160,379
01 Aug 18	74.83000 +1.22	75.03	73.30	73.82	251,547
31 Jul 18	73.61000 +0.95	74.98	73.00	73.05	235,392
30 Jul 18	72.66000 +0.57	73.68	71.21	72.37	329,081
27 Jul 18	72.09000 -3.11	76.32	71.72	75.19	406,449
26 Jul 18	75.20000 +1.56	75.85	73.00	73.50	311,843
25 Jul 18	73.64000 +0.30	74.00	71.87	73.57	351,418
24 Jul 18	73.34000 -1.24	76.09	72.81	75.08	601,585
23 Jul 18	74.58000 -0.66	75.52	73.71	75.27	271,559
20 Jul 18	75.24000 +0.30	76.11	74.57	74.82	219,256
19 Jul 18	74.94000 +0.46	75.22	74.40	74.40	202,970
18 Jul 18	74.48000 -0.22	75.25	73.90	74.74	226,037
17 Jul 18	74.70000 +2.74	74.80	71.78	71.78	293,852
16 Jul 18	71.96000 -1.41	74.73	71.63	73.17	420,337
13 Jul 18	73.37000 +0.27	73.95	72.72	73.11	275,455
12 Jul 18	73.10000 +1.02	73.71	71.69	72.46	275,167
11 Jul 18	72.08000 -1.11	72.89	71.31	72.53	239,645
10 Jul 18	73.19000 +0.22	73.85	72.49	73.18	244,266
09 Jul 18	72.97000 +0.90	74.05	72.20	72.95	400,054
06 Jul 18	72.07000 +0.01	72.61	69.70	71.65	281,008
05 Jul 18	72.06000 +1.84	72.09	69.96	70.49	429,929
03 Jul 18	70.22000 -1.07	72.25	68.55	71.78	257,969
02 Jul 18	71.29000 -0.14	72.53	69.84	71.21	387,677
29 Jun 18	71.43000 +2.64	73.63	67.80	68.75	1,533,419
28 Jun 18	68.79000 +2.16	69.52	62.26	63.92	912,700
27 Jun 18	66.63000 +4.40	67.74	56.00	56.00	1,887,129
26 Jun 18	62.23000 +3.98	62.46	57.78	58.22	722,112
25 Jun 18	58.25000 -1.17	60.34	57.56	59.48	301,780
22 Jun 18	59.42000 +0.19	60.16	59.06	59.62	855,469
21 Jun 18	59.23000 -0.54	59.84	58.82	59.78	167,927
20 Jun 18	59.77000 +1.99	59.86	57.37	57.90	222,945
19 Jun 18	57.78000 -2.48	59.65	57.60	59.62	304,642
18 Jun 18	60.26000 +0.93	60.31	58.50	59.00	247,085
15 Jun 18	59.33000 +0.08	59.52	58.19	58.84	981,046
14 Jun 18	59.25000 -0.75	60.51	58.67	60.05	301,421
13 Jun 18	60.00000 +1.25	60.04	58.20	58.62	224,381
12 Jun 18	58.75000 -1.36	60.38	58.30	59.98	242,834
11 Jun 18	60.11000 -0.91	60.86	58.59	60.86	352,386
08 Jun 18	61.02000 +0.89	61.15	59.95	60.17	268,894
07 Jun 18	60.13000 -0.18	60.45	58.44	60.30	254,566
06 Jun 18	60.31000 -0.04	60.86	60.09	60.09	127,943
05 Jun 18	60.35000 +0.49	60.52	59.59	59.83	158,459
04 Jun 18	59.86000 +1.36	60.03	57.76	58.64	247,363
01 Jun 18	58.50000 +0.64	59.29	57.92	58.36	248,977
31 May 18	57.86000 -0.11	58.34	57.49	57.97	133,077
30 May 18	57.97000 -0.06	58.88	57.85	58.35	177,930
29 May 18	58.03000 +0.09	58.35	56.96	57.60	251,973
25 May 18	57.94000 -0.12	58.40	57.51	57.91	178,829
24 May 18	58.06000 +1.45	58.86	56.36	56.72	312,743
23 May 18	56.61000 +0.45	56.88	55.12	55.92	206,357
22 May 18	56.16000 -1.04	57.54	56.11	57.50	158,393
21 May 18	57.20000 +1.11	57.40	55.39	55.89	336,953
18 May 18	56.09000 +0.29	56.15	54.61	55.58	390,225
17 May 18	55.80000 +2.98	56.42	49.69	52.86	1,870,648
16 May 18	52.82000 -1.33	54.29	51.40	54.24	746,525
15 May 18	54.15000 -3.81	57.95	53.82	57.45	463,553
14 May 18	57.96000 -1.90	60.15	57.90	60.15	296,344
11 May 18	59.86000 -1.10	61.12	59.65	60.73	222,638
10 May 18	60.96000 -0.31	61.80	60.78	61.66	165,452
09 May 18	61.27000 +0.30	62.19	61.20	61.24	192,808
08 May 18	60.97000 +2.51	61.82	58.61	58.65	418,386
07 May 18	58.46000 +1.98	58.56	56.61	56.61	231,537
04 May 18	56.48000 +1.25	56.76	54.78	55.25	207,658
03 May 18	55.23000 +0.39	55.87	54.41	54.55	171,092
02 May 18	54.84000 +0.92	55.42	53.68	53.92	196,088
01 May 18	53.92000 -0.58	54.37	53.34	54.27	255,761
30 Apr 18	54.50000 -0.08	55.19	54.40	54.78	237,371
27 Apr 18	54.58000 -0.17	54.80	54.00	54.74	137,475
26 Apr 18	54.75000 +0.26	55.24	53.76	54.56	141,140
25 Apr 18	54.49000 -0.22	54.74	53.05	54.49	182,256
24 Apr 18	54.71000 -1.50	56.98	53.75	56.63	239,467
23 Apr 18	56.21000 -0.48	56.88	55.90	56.67	188,008
20 Apr 18	56.69000 -0.04	57.03	56.20	56.63	153,382
19 Apr 18	56.73000 +0.02	57.40	56.12	56.68	198,974
18 Apr 18	56.71000 -0.52	57.60	56.61	57.33	254,344
17 Apr 18	57.23000 +0.50	58.06	56.87	56.91	242,189
16 Apr 18	56.73000 +0.49	57.40	56.33	56.84	225,568
13 Apr 18	56.24000 +0.48	56.88	55.19	55.96	305,235
12 Apr 18	55.76000 +1.48	56.37	53.45	54.55	509,075
11 Apr 18	54.28000 +7.91	55.40	49.09	49.49	1,589,886
10 Apr 18	46.37000 +0.60	46.74	45.36	46.55	197,778
09 Apr 18	45.77000 +0.69	46.43	45.30	45.34	223,180
06 Apr 18	45.08000 -1.13	46.60	44.68	45.54	190,335
05 Apr 18	46.21000 -0.10	46.85	45.83	46.45	226,728
04 Apr 18	46.31000 +0.42	46.53	44.86	44.99	297,669
03 Apr 18	45.89000 +0.66	45.96	45.03	45.38	257,078
02 Apr 18	45.23000 -0.28	45.91	44.72	45.52	245,060
29 Mar 18	45.51000 +0.47	45.93	45.17	45.17	234,041
28 Mar 18	45.04000 +0.11	45.31	44.26	44.97	220,419
27 Mar 18	44.93000 -1.66	47.03	44.59	46.87	278,629
26 Mar 18	46.59000 +1.54	46.78	45.30	45.90	253,484
23 Mar 18	45.05000 -0.02	46.06	45.01	45.29	233,129
22 Mar 18	45.07000 -2.04	46.92	45.02	46.49	243,446
21 Mar 18	47.11000 -0.26	47.86	46.99	47.28	182,920
20 Mar 18	47.37000 -0.72	48.96	47.21	48.33	271,684
19 Mar 18	48.09000 +1.17	48.25	45.97	46.59	430,809
16 Mar 18	46.92000 -1.66	49.12	46.76	48.70	1,179,076
15 Mar 18	48.58000 +0.71	48.75	47.55	47.81	292,721
14 Mar 18	47.87000 +0.22	48.21	47.03	47.98	301,296
13 Mar 18	47.65000 -0.70	49.20	47.52	48.67	311,635
12 Mar 18	48.35000 +1.07	48.81	47.37	47.37	462,882
09 Mar 18	47.28000 +1.76	47.41	45.44	46.00	475,377
08 Mar 18	45.52000 +2.51	45.69	42.74	43.75	925,571
07 Mar 18	43.01000 -7.52	47.00	41.60	46.10	2,669,430
06 Mar 18	50.53000 +0.39	51.01	49.19	50.36	619,404
05 Mar 18	50.14000 +0.16	50.47	49.32	49.81	305,873
02 Mar 18	49.98000 +1.28	50.21	47.44	48.18	256,056
01 Mar 18	48.70000 -1.02	49.67	48.28	49.67	214,666
28 Feb 18	49.72000 -0.46	50.99	49.69	50.34	182,680
27 Feb 18	50.18000 -0.63	51.86	50.07	50.94	297,144
26 Feb 18	50.81000 +0.62	50.83	50.12	50.24	222,462
23 Feb 18	50.19000 +0.19	50.41	49.41	50.23	93,137
22 Feb 18	50.00000 -0.13	50.62	49.66	50.33	128,200
21 Feb 18	50.13000 +0.28	50.97	49.72	49.86	201,022
20 Feb 18	49.85000 -1.89	51.76	49.81	51.48	179,383
16 Feb 18	51.74000 -0.54	53.11	51.33	52.14	206,982
15 Feb 18	52.28000 +1.19	52.30	51.16	51.62	162,202
14 Feb 18	51.09000 +2.15	51.31	48.30	48.59	241,654
13 Feb 18	48.94000 -0.31	50.25	48.75	49.03	193,265
12 Feb 18	49.25000 +1.27	49.60	47.01	48.26	255,737
09 Feb 18	47.98000 +1.97	48.57	45.78	46.39	315,364
08 Feb 18	46.01000 -2.10	48.60	46.01	48.12	225,188
07 Feb 18	48.11000 +0.15	48.79	47.48	47.90	196,969
06 Feb 18	47.96000 +0.53	48.56	45.60	46.19	326,751
05 Feb 18	47.43000 -2.35	49.78	47.40	49.23	495,405
02 Feb 18	49.78000 -2.67	52.11	49.14	52.01	410,530
01 Feb 18	52.45000 +1.09	52.58	50.75	51.25	339,849
31 Jan 18	51.36000 -0.45	52.09	50.54	52.08	182,476
30 Jan 18	51.81000 -1.00	52.44	50.43	52.40	233,285
29 Jan 18	52.81000 -0.36	53.50	52.35	53.00	150,007
26 Jan 18	53.17000 -0.31	53.91	52.63	53.79	171,159
25 Jan 18	53.48000 +0.16	54.40	53.12	53.53	252,517
24 Jan 18	53.32000 +0.38	54.15	52.80	53.05	151,407
23 Jan 18	52.94000 -0.13	53.49	52.56	53.24	164,133
22 Jan 18	53.07000 -0.53	53.50	52.57	53.50	216,530
19 Jan 18	53.60000 +0.89	53.77	52.60	52.91	168,717
18 Jan 18	52.71000 -0.71	53.60	52.27	53.42	208,013
17 Jan 18	53.42000 +1.01	53.55	52.15	52.79	173,630
16 Jan 18	52.41000 -1.66	55.34	52.02	54.62	329,551
12 Jan 18	54.07000 +1.17	54.70	52.95	53.09	377,036
11 Jan 18	52.90000 +0.04	53.72	52.41	52.84	249,931
10 Jan 18	52.86000 -0.92	53.73	52.33	53.70	357,964
09 Jan 18	53.78000 +0.28	54.76	53.29	53.84	384,683
08 Jan 18	53.50000 +0.10	53.98	52.74	53.25	281,489
05 Jan 18	53.40000 -0.24	53.77	52.69	53.65	396,105
04 Jan 18	53.64000 -1.03	54.92	53.40	54.76	564,992
03 Jan 18	54.67000 -0.18	55.34	53.91	54.88	413,559
02 Jan 18	54.85000 -1.31	56.93	54.48	56.40	448,813
29 Dec 17	56.16000 -1.22	57.77	56.13	57.52	311,214
28 Dec 17	57.38000 +0.44	57.83	56.88	57.16	166,201
27 Dec 17	56.94000 +0.65	57.35	56.15	56.26	231,356
26 Dec 17	56.29000 -0.38	57.00	55.71	56.67	232,732
22 Dec 17	56.67000 -0.60	57.35	56.34	57.27	208,477
21 Dec 17	57.27000 -0.07	57.90	56.56	57.47	260,734
20 Dec 17	57.34000 -0.66	58.60	56.34	58.57	395,069
19 Dec 17	58.00000 -0.64	58.99	57.85	58.73	389,989
18 Dec 17	58.64000 +2.89	58.76	56.42	56.78	718,960
15 Dec 17	55.75000 +1.25	56.51	54.99	55.65	1,257,273
14 Dec 17	54.50000 -0.39	55.40	53.95	54.89	557,930
13 Dec 17	54.89000 +0.83	55.75	53.84	54.10	361,894
12 Dec 17	54.06000 +0.33	54.84	53.59	54.09	538,426
11 Dec 17	53.73000 -1.93	56.10	53.40	55.83	554,135
08 Dec 17	55.66000 +0.09	56.40	55.29	56.01	404,850
07 Dec 17	55.57000 +1.10	56.80	54.31	54.47	949,856
06 Dec 17	54.47000 +11.22	58.23	52.10	52.52	4,655,444
05 Dec 17	43.25000 -0.75	44.74	42.96	44.05	640,834
04 Dec 17	44.00000 -0.72	46.56	43.71	45.50	419,211
01 Dec 17	44.72000 -0.86	45.53	43.22	45.53	328,265
30 Nov 17	45.58000 +0.59	45.75	44.99	45.45	173,260
29 Nov 17	44.99000 -0.76	46.00	44.43	45.90	303,183
28 Nov 17	45.75000 +1.29	45.89	44.27	44.49	193,993
27 Nov 17	44.46000 -0.54	45.37	43.91	45.00	207,128
24 Nov 17	45.00000 -0.03	45.28	44.54	45.28	82,637
22 Nov 17	45.03000 -0.05	45.50	44.58	45.25	255,174
21 Nov 17	45.08000 +1.38	45.11	43.69	43.69	276,403
20 Nov 17	43.70000 +0.97	43.75	42.52	42.67	136,074
17 Nov 17	42.73000 -0.04	42.98	42.40	42.52	139,552
16 Nov 17	42.77000 +0.61	43.22	42.17	42.19	170,230
15 Nov 17	42.16000 -0.83	42.99	41.53	42.63	389,327
14 Nov 17	42.99000 -0.53	43.87	42.80	43.22	240,592
13 Nov 17	43.52000 -0.25	43.72	42.38	43.46	210,559
10 Nov 17	43.77000 +0.44	44.49	42.12	42.89	277,590
09 Nov 17	43.33000 -1.58	44.80	42.21	43.57	512,894
08 Nov 17	44.91000 -3.38	48.11	42.81	48.00	1,745,106
07 Nov 17	48.29000 -2.34	51.25	48.28	50.76	495,009
06 Nov 17	50.63000 +0.28	50.96	50.00	50.37	175,049
03 Nov 17	50.35000 -0.95	51.20	50.33	51.08	202,810
02 Nov 17	51.30000 +0.44	51.72	50.09	50.73	307,117
01 Nov 17	50.86000 -0.30	51.54	50.39	51.52	241,270
31 Oct 17	51.16000 +0.42	51.43	50.50	50.74	156,071
30 Oct 17	50.74000 -0.64	51.44	50.08	50.93	193,031
27 Oct 17	51.38000 -0.27	51.98	51.06	51.38	158,230
26 Oct 17	51.65000 -0.82	52.88	51.54	52.70	131,484
25 Oct 17	52.47000 -0.54	53.16	51.28	52.51	186,456
24 Oct 17	53.01000 +0.72	53.33	52.54	52.54	184,536
23 Oct 17	52.29000 -0.36	52.73	51.74	52.66	155,410
20 Oct 17	52.65000 +2.01	52.88	50.88	50.90	301,089
19 Oct 17	50.64000 -1.10	51.50	49.50	51.34	379,717
18 Oct 17	51.74000 -0.15	52.17	51.60	51.90	165,938
17 Oct 17	51.89000 -1.05	53.20	51.61	52.69	260,606
16 Oct 17	52.94000 -0.27	53.86	52.21	53.28	297,122
13 Oct 17	53.21000 -0.73	54.15	53.08	54.14	161,617
12 Oct 17	53.94000 -0.14	54.60	53.71	53.94	128,212
11 Oct 17	54.08000 -0.61	55.00	53.88	54.69	145,499
10 Oct 17	54.69000 +0.15	54.95	54.05	54.85	152,458
09 Oct 17	54.54000 +1.24	54.82	53.70	53.80	349,242
06 Oct 17	53.30000 -0.34	53.64	53.09	53.50	195,850
05 Oct 17	53.64000 -0.20	54.60	53.61	54.05	381,821
04 Oct 17	53.84000 -1.58	55.75	53.08	55.56	497,338
03 Oct 17	55.42000 +0.47	55.43	54.77	55.00	241,589
02 Oct 17	54.95000 +0.83	54.97	53.77	54.11	234,624
29 Sep 17	54.12000 +0.48	54.70	53.46	53.80	673,012
28 Sep 17	53.64000 +0.13	54.06	53.07	53.31	271,527
27 Sep 17	53.51000 +0.11	54.50	53.43	53.56	455,760
26 Sep 17	53.40000 +0.12	54.11	53.31	53.43	340,771
25 Sep 17	53.28000 +1.59	53.30	51.60	51.90	382,059
22 Sep 17	51.69000 +0.16	53.41	51.47	51.61	381,429
21 Sep 17	51.53000 -0.36	52.08	51.11	52.00	192,785
20 Sep 17	51.89000 +0.54	52.32	51.20	51.87	412,318
19 Sep 17	51.35000 +2.22	51.70	49.01	49.46	523,627
18 Sep 17	49.13000 +0.64	50.38	48.69	48.96	687,773
15 Sep 17	48.49000 -0.16	49.33	48.44	48.76	565,652
14 Sep 17	48.65000 -0.31	48.92	48.38	48.71	234,677
13 Sep 17	48.96000 +0.01	49.17	48.44	48.77	203,264
12 Sep 17	48.95000 +0.29	49.04	48.31	48.67	236,101
11 Sep 17	48.66000 -0.05	49.07	48.22	48.87	384,937
08 Sep 17	48.71000 -0.45	49.75	48.59	49.24	245,185
07 Sep 17	49.16000 +0.05	49.64	48.60	49.00	336,704
06 Sep 17	49.11000 -1.06	51.04	48.93	50.24	315,108
05 Sep 17	50.17000 +1.02	50.63	48.58	49.10	628,815
01 Sep 17	49.15000 +0.13	50.00	48.10	48.98	594,793
31 Aug 17	49.02000 +2.50	49.18	47.00	47.03	922,171
30 Aug 17	46.52000 +7.17	47.03	42.58	42.77	2,812,180
29 Aug 17	39.35000 +0.29	39.68	38.71	38.99	324,380
28 Aug 17	39.06000 +0.23	39.47	38.85	39.16	214,851
25 Aug 17	38.83000 -0.13	39.25	38.60	39.16	117,564
24 Aug 17	38.96000 +0.39	39.31	38.40	38.63	176,409
23 Aug 17	38.57000 -0.73	39.88	38.46	39.27	155,480
22 Aug 17	39.30000 +1.90	39.71	37.52	37.52	367,096
21 Aug 17	37.40000 -0.07	37.56	37.07	37.47	195,414
18 Aug 17	37.47000 +0.11	37.72	37.01	37.13	96,432
17 Aug 17	37.36000 -0.64	38.17	37.32	37.84	109,875
16 Aug 17	38.00000 +0.23	38.28	37.67	37.88	90,241
15 Aug 17	37.77000 -0.58	38.54	37.76	38.35	128,424
14 Aug 17	38.35000 +0.04	38.75	37.88	38.75	324,520
11 Aug 17	38.31000 -0.01	39.23	38.16	38.50	243,486
10 Aug 17	38.32000 -0.26	39.28	38.08	38.54	241,298
09 Aug 17	38.58000 +0.28	38.66	38.03	38.18	179,183
08 Aug 17	38.30000 +0.23	40.07	38.08	38.08	380,399
07 Aug 17	38.07000 +0.81	38.12	37.17	37.28	158,809
04 Aug 17	37.26000 +0.26	37.30	36.78	37.11	171,870
03 Aug 17	37.00000 -0.15	37.31	36.88	37.14	181,385
02 Aug 17	37.15000 -0.10	37.65	36.71	37.30	271,894
01 Aug 17	37.25000 -0.54	38.00	37.18	37.75	214,021
31 Jul 17	37.79000 +0.04	37.90	37.15	37.76	263,401
28 Jul 17	37.75000 +0.09	37.96	37.50	37.54	153,789
27 Jul 17	37.66000 -0.08	38.04	37.14	37.83	194,772
26 Jul 17	37.74000 -0.41	38.27	37.36	38.19	228,850
25 Jul 17	38.15000 -0.09	38.71	38.02	38.40	141,066
24 Jul 17	38.24000 -0.06	38.49	38.10	38.45	183,328
21 Jul 17	38.30000 +0.19	38.53	38.13	38.44	317,467
20 Jul 17	38.11000 -0.13	38.51	38.03	38.21	331,194
19 Jul 17	38.24000 -0.21	38.77	37.90	38.45	362,493
18 Jul 17	38.45000 -0.84	39.15	38.40	39.15	203,504
17 Jul 17	39.29000 -0.18	39.63	39.09	39.47	235,878
14 Jul 17	39.47000 +0.11	39.73	39.31	39.31	225,054
13 Jul 17	39.36000 -0.37	40.00	39.33	39.76	330,324
12 Jul 17	39.73000 +0.31	39.95	39.00	39.57	237,839
11 Jul 17	39.42000 +0.04	39.83	38.98	39.06	192,746
10 Jul 17	39.38000 +0.71	39.64	38.49	38.80	408,442
07 Jul 17	38.67000 +0.56	39.13	38.20	38.20	285,590
06 Jul 17	38.11000 -1.40	39.98	37.95	39.41	554,642
05 Jul 17	39.51000 +0.45	40.10	38.96	39.34	584,445
03 Jul 17	39.06000 +0.86	39.93	37.21	37.45	540,619
30 Jun 17	38.20000 +1.70	38.60	36.41	36.49	758,435
29 Jun 17	36.50000 +1.39	36.57	34.85	35.07	547,979
28 Jun 17	35.11000 +2.62	35.40	30.05	30.37	1,092,618
27 Jun 17	32.49000 +1.52	32.60	30.97	31.11	651,905
26 Jun 17	30.97000 +0.20	31.28	30.84	30.93	217,687
23 Jun 17	30.77000 -0.08	31.11	30.65	30.96	300,137
22 Jun 17	30.85000 +0.14	31.15	30.70	30.71	176,099
21 Jun 17	30.71000 -0.40	31.15	30.51	31.15	84,523
20 Jun 17	31.11000 -0.34	31.48	30.97	31.38	81,652
19 Jun 17	31.45000 +0.45	31.49	30.98	31.14	98,078
16 Jun 17	31.00000 -0.40	31.57	30.63	31.13	238,752
15 Jun 17	31.40000 +0.35	31.41	30.77	30.77	94,107
14 Jun 17	31.05000 +0.05	31.20	30.75	31.00	131,453
13 Jun 17	31.00000 +0.36	31.30	30.85	30.86	124,292
12 Jun 17	30.64000 -0.45	31.14	30.42	31.08	126,727
09 Jun 17	31.09000 -0.44	31.85	30.90	31.58	228,448
08 Jun 17	31.53000 +0.54	31.63	30.59	30.93	163,823
07 Jun 17	30.99000 +0.21	31.26	30.70	30.96	177,174
06 Jun 17	30.78000 -1.17	31.93	30.53	31.90	213,994
05 Jun 17	31.95000 -0.45	32.53	31.92	32.45	94,123
02 Jun 17	32.40000 +0.72	32.65	31.72	31.97	189,389
01 Jun 17	31.68000 +0.64	31.74	31.07	31.12	135,293
31 May 17	31.04000 -0.01	31.20	30.69	31.11	134,192
30 May 17	31.05000 -0.16	31.22	30.96	31.15	125,650
26 May 17	31.21000 -0.17	31.35	31.00	31.35	77,526
25 May 17	31.38000 +0.12	31.55	31.07	31.35	121,998
24 May 17	31.26000 -0.08	31.46	31.10	31.32	106,092
23 May 17	31.34000 -0.12	31.66	31.14	31.57	158,753
22 May 17	31.46000 +0.61	31.65	31.05	31.05	159,335
19 May 17	30.85000 +0.16	31.40	30.69	30.91	125,474
18 May 17	30.69000 +0.23	30.80	30.03	30.18	132,222
17 May 17	30.46000 -0.74	30.92	30.39	30.85	125,599
16 May 17	31.20000 -0.17	31.39	30.89	31.37	163,473
15 May 17	31.37000 +0.97	31.60	30.45	30.47	216,948
12 May 17	30.40000 +0.63	30.50	29.42	29.73	198,699
11 May 17	29.77000 +0.11	29.87	29.19	29.56	68,038
10 May 17	29.66000 +0.17	29.73	29.27	29.47	81,897
09 May 17	29.49000 +0.31	29.65	28.96	29.22	74,073
08 May 17	29.18000 +0.22	29.21	28.78	28.97	66,216
05 May 17	28.96000 +0.30	28.97	28.54	28.76	63,333
04 May 17	28.66000 +0.11	28.71	28.13	28.60	67,744
03 May 17	28.55000 +0.03	28.62	28.20	28.40	100,621
02 May 17	28.52000 -0.02	28.64	28.32	28.55	88,972
01 May 17	28.54000 -0.03	29.16	28.21	28.63	187,360
28 Apr 17	28.57000 -0.63	29.18	28.54	29.18	231,841
27 Apr 17	29.20000 -0.28	29.76	29.08	29.58	109,121
26 Apr 17	29.48000 -0.10	29.74	29.40	29.58	184,970
25 Apr 17	29.58000 +0.30	29.96	29.44	29.48	143,910
24 Apr 17	29.28000 +0.55	29.41	29.02	29.14	113,062
21 Apr 17	28.73000 -0.12	29.14	28.71	28.82	118,503
20 Apr 17	28.85000 +0.26	29.12	28.62	28.76	83,485
19 Apr 17	28.59000 +0.04	28.90	28.32	28.58	118,540
18 Apr 17	28.55000 +0.69	28.58	27.76	27.76	157,973
17 Apr 17	27.86000 +0.45	27.87	27.34	27.47	65,078
13 Apr 17	27.41000 -0.26	27.76	27.07	27.70	111,873
12 Apr 17	27.67000 -0.66	28.26	27.51	28.26	103,867
11 Apr 17	28.33000 +0.73	28.37	27.42	27.53	131,325
10 Apr 17	27.60000 -0.36	28.05	27.43	27.95	114,234
07 Apr 17	27.96000 +0.23	27.97	27.41	27.90	174,331
06 Apr 17	27.73000 +0.45	27.73	26.93	27.28	161,999
05 Apr 17	27.28000 -0.33	27.87	27.15	27.76	136,346
04 Apr 17	27.61000 +0.11	27.91	27.37	27.45	117,037
03 Apr 17	27.50000 -0.53	28.34	27.48	28.27	153,229
31 Mar 17	28.03000 +0.27	28.17	27.67	27.75	222,317
30 Mar 17	27.76000 +0.22	27.80	27.45	27.55	124,470
29 Mar 17	27.54000 -0.01	27.67	27.08	27.57	98,771
28 Mar 17	27.55000 +0.48	27.58	26.76	27.07	133,909
27 Mar 17	27.07000 +0.10	27.20	26.42	26.93	127,971
24 Mar 17	26.97000 -0.38	27.61	26.81	27.43	150,079
23 Mar 17	27.35000 +0.11	27.55	27.01	27.20	121,254
22 Mar 17	27.24000 -0.33	27.60	27.02	27.46	124,161
21 Mar 17	27.57000 -1.27	29.09	27.53	28.97	208,702
20 Mar 17	28.84000 -0.95	29.84	28.75	29.77	175,416
17 Mar 17	29.79000 +1.76	29.92	27.99	28.03	543,144
16 Mar 17	28.03000 +0.47	28.06	27.31	27.62	167,095
15 Mar 17	27.56000 +0.26	27.69	27.07	27.34	114,027
14 Mar 17	27.30000 -0.29	27.40	26.85	27.36	138,470
13 Mar 17	27.59000 +0.33	27.93	27.14	27.34	152,903
10 Mar 17	27.26000 +0.15	27.58	26.82	27.30	212,791
09 Mar 17	27.11000 -0.43	27.70	26.85	27.48	290,998
08 Mar 17	27.54000 +1.39	28.08	25.66	27.50	678,790
07 Mar 17	26.15000 +0.13	26.45	26.00	26.25	202,822
06 Mar 17	26.02000 -0.91	26.95	25.95	26.93	224,003
03 Mar 17	26.93000 -0.20	27.35	26.89	27.21	113,717
02 Mar 17	27.13000 -0.30	27.59	27.00	27.44	155,167
01 Mar 17	27.43000 +0.41	27.66	27.25	27.35	127,919
28 Feb 17	27.02000 -0.33	27.47	26.82	27.34	126,762
27 Feb 17	27.35000 +0.77	27.42	26.58	26.58	131,681
24 Feb 17	26.58000 -0.20	26.70	25.92	26.56	91,823
23 Feb 17	26.78000 -0.17	27.11	26.33	27.11	117,482
22 Feb 17	26.95000 -0.05	26.96	26.61	26.90	86,353
21 Feb 17	27.00000 +0.03	27.28	26.84	27.03	99,864
17 Feb 17	26.97000 -0.02	27.15	26.69	26.98	103,694
16 Feb 17	26.99000 +0.09	27.02	26.54	26.90	92,310
15 Feb 17	26.90000 +0.03	27.22	26.56	26.87	117,509
14 Feb 17	26.87000 +0.13	27.22	26.40	26.59	162,556
13 Feb 17	26.74000 +0.34	27.17	26.60	26.69	122,205
10 Feb 17	26.40000 +0.32	26.45	26.10	26.25	171,725
09 Feb 17	26.08000 +0.09	26.35	25.94	26.10	159,819
08 Feb 17	25.99000 -0.45	26.37	25.80	26.37	135,791
07 Feb 17	26.44000 +0.11	26.60	26.16	26.45	79,490
06 Feb 17	26.33000 -0.08	26.88	26.15	26.24	84,943
03 Feb 17	26.41000 +0.74	26.46	25.59	25.89	99,272
02 Feb 17	25.67000 -0.20	26.00	25.52	25.75	79,957
01 Feb 17	25.87000 -0.32	26.48	25.64	26.30	87,590
31 Jan 17	26.19000 +0.47	26.30	25.42	25.63	136,210
30 Jan 17	25.72000 -0.24	25.92	25.44	25.92	87,327
27 Jan 17	25.96000 +0.04	26.14	25.86	25.87	58,711
26 Jan 17	25.92000 -0.17	26.50	25.59	26.32	90,571
25 Jan 17	26.09000 +0.69	26.16	25.61	25.72	182,126
24 Jan 17	25.40000 +0.40	25.51	24.74	24.96	106,190
23 Jan 17	25.00000 -0.23	25.23	24.70	25.22	67,469
20 Jan 17	25.23000 -0.37	25.67	25.05	25.64	99,842
19 Jan 17	25.60000 +0.31	25.67	25.04	25.31	94,635
18 Jan 17	25.29000 -0.08	25.81	25.04	25.26	93,553
17 Jan 17	25.37000 -0.49	25.95	25.32	25.95	109,722
13 Jan 17	25.86000 +0.10	26.09	25.76	25.79	63,218
12 Jan 17	25.76000 -0.34	26.00	25.12	25.89	139,147
11 Jan 17	26.10000 +0.06	26.35	25.35	26.11	99,557
10 Jan 17	26.04000 +0.06	26.33	25.90	26.02	137,713
09 Jan 17	25.98000 -0.40	26.39	25.89	26.18	112,359
06 Jan 17	26.38000 +0.15	26.62	26.02	26.24	98,964
05 Jan 17	26.23000 -1.10	27.43	26.21	27.28	151,907
04 Jan 17	27.33000 +0.40	27.39	26.95	26.95	134,832
03 Jan 17	26.93000 +0.10	27.25	26.43	27.13	153,793
30 Dec 16	26.83000 -0.24	27.29	26.71	27.08	125,558
29 Dec 16	27.07000 +0.27	27.10	26.55	26.81	108,211
28 Dec 16	26.80000 -0.56	27.47	26.65	27.34	137,381
27 Dec 16	27.36000 +0.52	27.51	26.51	26.74	94,175
23 Dec 16	26.84000 -0.23	26.97	26.54	26.95	86,443
22 Dec 16	27.07000 -0.38	27.69	26.83	27.55	215,833
21 Dec 16	27.45000 -0.53	28.00	27.39	28.00	107,106
20 Dec 16	27.98000 +0.02	28.19	27.71	28.00	121,112
19 Dec 16	27.96000 +0.70	28.01	27.14	27.17	180,128
16 Dec 16	27.26000 -0.09	27.99	27.14	27.33	621,455
15 Dec 16	27.35000 -0.02	27.82	27.27	27.42	128,974
14 Dec 16	27.37000 -0.56	28.05	27.23	27.78	178,216
13 Dec 16	27.93000 -0.18	28.40	27.80	28.32	131,191
12 Dec 16	28.11000 -0.77	28.89	27.74	28.89	145,980
09 Dec 16	28.88000 -0.14	28.99	28.10	28.96	235,021
08 Dec 16	29.02000 +1.40	29.07	26.91	27.49	496,485
07 Dec 16	27.62000 -1.72	27.64	25.76	26.41	1,250,076
06 Dec 16	29.34000 +0.76	29.42	28.39	28.59	288,426
05 Dec 16	28.58000 +0.58	28.64	27.79	28.00	159,155
02 Dec 16	28.00000 +0.16	28.08	27.77	27.98	112,742
01 Dec 16	27.84000 -0.46	28.84	27.53	28.52	190,020
30 Nov 16	28.30000 +0.12	28.62	28.00	28.43	123,379
29 Nov 16	28.18000 +0.04	28.40	28.00	28.05	195,155
28 Nov 16	28.14000 -0.40	28.40	28.00	28.38	132,942
25 Nov 16	28.54000 -0.05	28.56	27.95	28.55	76,252
23 Nov 16	28.59000 +0.06	28.68	28.16	28.55	102,733
22 Nov 16	28.53000 +0.99	28.60	27.40	27.62	197,891
21 Nov 16	27.54000 -0.01	27.71	27.01	27.67	156,537
18 Nov 16	27.55000 +0.02	27.73	27.08	27.53	107,868
17 Nov 16	27.53000 -0.02	27.96	27.32	27.53	148,417
16 Nov 16	27.55000 -0.15	27.85	27.14	27.70	135,913
15 Nov 16	27.70000 -1.04	28.77	27.06	28.77	184,634
14 Nov 16	28.74000 +0.79	28.80	27.10	28.29	207,410
11 Nov 16	27.95000 +1.06	28.13	26.39	27.02	259,207
10 Nov 16	26.89000 +0.39	27.30	26.50	26.92	240,591
09 Nov 16	26.50000 +2.00	26.64	23.82	24.27	370,042
08 Nov 16	24.50000 -0.10	24.73	24.35	24.62	125,849
07 Nov 16	24.60000 +0.60	24.75	24.21	24.44	160,593
04 Nov 16	24.00000 +0.20	24.20	23.66	23.78	124,895
03 Nov 16	23.80000 +0.10	23.88	23.40	23.67	128,102
02 Nov 16	23.70000 -0.20	23.99	23.45	23.96	163,864
01 Nov 16	23.90000 -0.09	24.35	23.70	24.12	98,872
31 Oct 16	23.99000 +0.30	24.11	23.58	23.62	152,473
28 Oct 16	23.69000 +0.14	23.96	23.48	23.62	123,268
27 Oct 16	23.55000 -0.18	24.07	23.30	23.93	107,185
26 Oct 16	23.73000 +0.76	23.77	23.00	23.00	253,572
25 Oct 16	22.97000 +0.17	23.34	22.65	22.71	118,929
24 Oct 16	22.80000 +0.52	23.04	22.62	22.64	118,267
21 Oct 16	22.28000 -0.08	22.44	22.16	22.30	99,800
20 Oct 16	22.36000 -0.11	22.54	22.27	22.35	70,286
19 Oct 16	22.47000 -0.04	22.72	22.40	22.62	81,106
18 Oct 16	22.51000 +0.22	22.63	22.32	22.48	77,680
17 Oct 16	22.29000 -0.15	22.60	22.26	22.35	97,199
14 Oct 16	22.44000 -0.09	22.82	22.40	22.58	102,547
13 Oct 16	22.53000 -0.35	22.62	22.24	22.58	154,972
12 Oct 16	22.88000 -0.28	23.26	22.85	23.16	137,680
11 Oct 16	23.16000 -0.40	23.59	22.97	23.56	79,227
10 Oct 16	23.56000 +0.14	23.91	23.34	23.48	61,243
07 Oct 16	23.42000 -0.72	24.10	23.35	24.10	108,522
06 Oct 16	24.14000 -0.41	24.29	23.65	24.22	155,715
05 Oct 16	24.55000 +0.21	24.80	24.34	24.49	85,287
04 Oct 16	24.34000 -0.20	24.74	24.21	24.57	94,402
03 Oct 16	24.54000 +0.13	24.64	24.27	24.35	123,045
30 Sep 16	24.41000 +0.20	24.50	24.06	24.23	211,342
29 Sep 16	24.21000 -0.30	24.75	24.20	24.39	140,370
28 Sep 16	24.51000 +0.02	24.84	24.33	24.57	136,155
27 Sep 16	24.49000 +0.07	24.65	24.25	24.32	129,362
26 Sep 16	24.42000 -0.24	25.01	24.37	24.50	110,643
23 Sep 16	24.66000 -0.43	25.08	24.51	24.89	135,023
22 Sep 16	25.09000 -0.15	25.62	24.94	25.62	187,866
21 Sep 16	25.24000 +1.57	25.49	23.69	23.89	339,887
20 Sep 16	23.67000 -0.10	24.98	23.53	24.98	134,091
19 Sep 16	23.77000 +0.29	23.92	23.51	23.51	136,981
16 Sep 16	23.48000 -0.05	23.58	23.03	23.50	333,824
15 Sep 16	23.53000 +0.34	23.54	23.10	23.13	98,636
14 Sep 16	23.19000 -0.34	23.76	23.13	23.63	111,532
13 Sep 16	23.53000 -0.53	24.14	23.44	24.00	113,488
12 Sep 16	24.06000 +0.35	24.16	23.51	23.69	143,823
09 Sep 16	23.71000 -0.73	24.44	23.70	24.36	165,326
08 Sep 16	24.44000 +0.29	24.63	24.06	24.15	145,901
07 Sep 16	24.15000 +0.07	24.34	23.85	24.00	188,162
06 Sep 16	24.08000 -0.75	25.18	23.82	24.98	221,837
02 Sep 16	24.83000 +0.52	25.49	24.31	24.33	340,518
01 Sep 16	24.31000 -0.43	25.23	23.51	25.23	552,755
31 Aug 16	24.74000 -5.05	26.23	23.85	26.00	1,692,944
30 Aug 16	29.79000 -0.05	30.08	29.40	29.97	191,922
29 Aug 16	29.84000 +0.34	29.85	28.93	29.47	83,850
26 Aug 16	29.50000 -0.07	29.85	29.27	29.52	74,979
25 Aug 16	29.57000 +0.10	29.68	29.23	29.50	149,116
24 Aug 16	29.47000 +0.14	29.64	29.18	29.18	94,983
23 Aug 16	29.33000 +0.15	29.49	29.30	29.30	70,646
22 Aug 16	29.18000 -0.13	29.47	29.07	29.39	48,896
19 Aug 16	29.31000 +0.22	29.33	28.90	28.98	83,038
18 Aug 16	29.09000 +0.50	29.10	28.68	28.68	68,544
17 Aug 16	28.59000 -0.09	28.84	28.48	28.62	82,584
16 Aug 16	28.68000 -0.48	29.14	28.44	29.02	69,366
15 Aug 16	29.16000 +0.73	29.21	28.40	28.40	72,937
12 Aug 16	28.43000 -0.35	28.82	28.26	28.73	67,127
11 Aug 16	28.78000 +0.60	28.99	28.16	28.29	62,164
10 Aug 16	28.18000 -0.40	28.61	28.00	28.49	90,417
09 Aug 16	28.58000 -0.38	29.09	28.54	28.89	80,938
08 Aug 16	28.96000 +0.31	28.98	28.68	28.77	67,117
05 Aug 16	28.65000 +0.42	29.04	28.35	28.35	95,334
04 Aug 16	28.23000 -0.03	28.65	28.15	28.37	44,642
03 Aug 16	28.26000 +0.24	28.32	27.97	28.00	52,447
02 Aug 16	28.02000 -0.31	28.47	27.82	28.29	59,166
01 Aug 16	28.33000 -0.02	28.55	28.09	28.44	65,225
29 Jul 16	28.35000 -0.07	28.52	28.09	28.43	73,695
28 Jul 16	28.42000 -0.23	28.64	28.21	28.61	86,182
27 Jul 16	28.65000 +0.71	28.73	27.94	28.09	126,970
26 Jul 16	27.94000 +0.31	28.26	27.45	27.59	164,909
25 Jul 16	27.63000 +0.14	27.75	27.37	27.48	105,366
22 Jul 16	27.49000 -0.07	27.59	27.27	27.47	67,057
21 Jul 16	27.56000 -0.23	27.95	27.41	27.83	103,221
20 Jul 16	27.79000 +0.41	27.95	27.24	27.54	116,544
19 Jul 16	27.38000 -0.19	27.86	27.28	27.58	117,077
18 Jul 16	27.57000 -0.06	27.79	27.48	27.49	91,249
15 Jul 16	27.63000 +0.14	27.65	27.05	27.55	139,167
14 Jul 16	27.49000 -0.11	27.74	27.46	27.73	104,403
13 Jul 16	27.60000 +0.25	27.84	27.40	27.57	156,494
12 Jul 16	27.35000 +0.10	27.87	27.16	27.34	216,435
11 Jul 16	27.25000 +0.12	27.70	27.13	27.22	188,582
08 Jul 16	27.13000 +0.43	27.25	26.80	26.92	129,983
07 Jul 16	26.70000 -0.36	27.15	26.48	26.97	185,210
06 Jul 16	27.06000 +0.13	27.11	26.58	26.91	215,448
05 Jul 16	26.93000 -1.04	27.99	26.86	27.95	136,125
01 Jul 16	27.97000 +0.17	28.25	27.40	27.70	192,471
30 Jun 16	27.80000 +1.11	27.87	26.69	26.89	362,813
29 Jun 16	26.69000 -1.81	28.52	26.02	26.70	954,727
28 Jun 16	28.50000 +0.09	28.75	28.28	28.51	288,461
27 Jun 16	28.41000 -1.09	29.42	28.17	29.29	200,923
24 Jun 16	29.50000 -0.75	30.06	28.57	28.84	451,653
23 Jun 16	30.25000 +0.15	30.47	29.99	30.42	320,406
22 Jun 16	30.10000 -0.13	30.55	29.93	30.21	212,958
21 Jun 16	30.23000 -0.64	31.00	30.13	30.85	194,029
20 Jun 16	30.87000 +0.37	31.39	30.33	30.81	183,477
17 Jun 16	30.50000 -0.18	30.98	30.46	30.78	242,702
16 Jun 16	30.68000 -0.25	30.76	30.12	30.76	118,779
15 Jun 16	30.93000 -0.39	31.50	30.91	31.50	102,675
14 Jun 16	31.32000 +0.07	31.42	30.87	31.23	88,582
13 Jun 16	31.25000 -0.76	31.98	30.71	31.82	177,131
10 Jun 16	32.01000 -0.21	32.19	31.58	31.99	185,899
09 Jun 16	32.22000 +0.52	32.44	31.42	31.73	342,144
08 Jun 16	31.70000 +1.31	31.76	30.30	30.43	315,011
07 Jun 16	30.39000 +0.37	30.41	29.89	30.11	135,081
06 Jun 16	30.02000 +0.44	30.39	29.53	29.53	276,910
03 Jun 16	29.58000 -0.49	29.99	29.53	29.99	108,139
02 Jun 16	30.07000 -0.01	30.08	29.58	29.88	90,105
01 Jun 16	30.08000 +1.27	30.20	28.79	28.91	197,094
31 May 16	28.81000 -0.58	29.39	28.64	29.39	101,421
27 May 16	29.39000 +0.72	29.40	28.67	28.74	121,240
26 May 16	28.67000 +0.34	28.68	28.23	28.29	78,704
25 May 16	28.33000 +0.14	28.72	28.11	28.21	85,021
24 May 16	28.19000 +0.37	28.44	27.81	28.05	79,843
23 May 16	27.82000 -0.18	28.18	27.60	28.02	71,508
20 May 16	28.00000 +0.38	28.20	27.63	27.76	61,305
19 May 16	27.62000 -0.22	27.98	27.33	27.75	77,797
18 May 16	27.84000 +0.20	28.38	27.49	27.49	60,431
17 May 16	27.64000 -0.47	28.15	27.11	27.98	158,373
16 May 16	28.11000 +0.27	28.24	27.87	27.99	117,562
13 May 16	27.84000 -0.79	28.91	27.84	28.50	95,886
12 May 16	28.63000 +0.12	28.83	28.37	28.50	100,621
11 May 16	28.51000 -0.19	28.86	28.37	28.58	91,603
10 May 16	28.70000 +0.59	28.74	28.28	28.31	63,486
09 May 16	28.11000 -0.38	28.33	27.66	28.30	95,879
06 May 16	28.49000 +0.45	28.49	27.81	28.06	122,234
05 May 16	28.04000 -0.17	28.50	27.94	28.25	68,362
04 May 16	28.21000 -0.26	28.66	27.57	27.57	80,540
03 May 16	28.47000 -0.93	29.29	27.90	29.23	159,960
02 May 16	29.40000 +0.52	29.40	28.62	28.86	95,142
29 Apr 16	28.88000 -0.43	29.47	28.59	29.09	87,542
28 Apr 16	29.31000 -0.42	29.94	29.23	29.63	107,042
27 Apr 16	29.73000 +0.43	29.82	29.37	29.43	140,607
26 Apr 16	29.30000 +0.58	29.30	28.73	28.73	97,829
25 Apr 16	28.72000 -0.19	28.92	28.50	28.69	78,123
22 Apr 16	28.91000 +0.40	29.16	28.17	28.31	122,186
21 Apr 16	28.51000 +0.16	29.31	28.40	28.48	207,011
20 Apr 16	28.35000 -0.02	28.76	28.19	28.70	110,707
19 Apr 16	28.37000 +0.00	28.57	28.03	28.38	71,258
18 Apr 16	28.37000 +0.19	28.51	27.80	27.96	100,572
15 Apr 16	28.18000 -0.24	28.52	28.12	28.27	53,006
14 Apr 16	28.42000 +0.06	28.74	28.05	28.27	138,199
13 Apr 16	28.36000 +0.52	28.39	27.94	27.95	104,333
12 Apr 16	27.84000 -0.03	28.25	27.68	27.82	65,196
11 Apr 16	27.87000 -0.15	28.34	27.71	28.07	125,113
08 Apr 16	28.02000 +0.85	28.93	27.34	27.34	228,810
07 Apr 16	27.17000 -0.62	27.91	26.99	27.73	175,135
06 Apr 16	27.79000 +0.21	28.04	27.42	27.69	75,255
05 Apr 16	27.58000 +0.14	27.99	27.28	27.34	118,002
04 Apr 16	27.44000 -0.63	28.29	27.37	27.93	166,394
01 Apr 16	28.07000 -0.25	28.27	27.58	28.16	97,024
31 Mar 16	28.32000 -0.14	29.00	28.06	28.45	130,106
30 Mar 16	28.46000 +0.24	28.56	28.01	28.23	185,880
29 Mar 16	28.22000 +0.68	28.56	27.26	27.51	246,793
28 Mar 16	27.54000 -0.09	27.89	27.35	27.75	137,911
24 Mar 16	27.63000 +0.26	27.84	26.65	27.35	103,688
23 Mar 16	27.37000 -0.71	28.36	27.37	27.96	114,512
22 Mar 16	28.08000 +0.03	28.21	27.71	28.00	111,997
21 Mar 16	28.05000 -0.13	28.32	28.01	28.21	87,377
18 Mar 16	28.18000 +0.27	28.30	27.80	28.05	307,523
17 Mar 16	27.91000 +0.51	27.98	27.21	27.38	114,114
16 Mar 16	27.40000 +0.59	27.48	26.59	26.64	115,774
15 Mar 16	26.81000 -0.20	27.08	26.54	26.87	86,408
14 Mar 16	27.01000 +0.13	27.13	26.52	26.80	103,827
11 Mar 16	26.88000 -0.06	27.54	26.74	27.06	153,312
10 Mar 16	26.94000 -1.26	28.21	26.39	28.21	236,050
09 Mar 16	28.20000 +1.62	28.47	25.85	27.25	671,386
08 Mar 16	26.58000 -0.08	26.79	26.00	26.32	245,535
07 Mar 16	26.66000 +0.37	26.74	26.23	26.23	140,474
04 Mar 16	26.29000 +0.56	26.52	25.62	25.62	144,183
03 Mar 16	25.73000 +0.08	25.85	25.33	25.69	87,836
02 Mar 16	25.65000 +0.52	25.67	25.03	25.04	99,491
01 Mar 16	25.13000 +0.25	25.39	24.93	25.20	101,999
29 Feb 16	24.88000 -0.33	25.38	24.85	25.17	169,169
26 Feb 16	25.21000 +0.12	25.47	25.09	25.15	78,448
25 Feb 16	25.09000 +0.15	25.15	24.52	24.94	103,101
24 Feb 16	24.94000 -0.15	25.04	24.43	24.82	100,106
23 Feb 16	25.09000 -0.43	25.70	24.90	25.40	96,025
22 Feb 16	25.52000 -0.57	26.28	25.42	26.22	146,741
19 Feb 16	26.09000 +0.72	26.42	25.25	25.32	154,424
18 Feb 16	25.37000 -0.02	25.57	25.19	25.36	99,406
17 Feb 16	25.39000 +0.74	25.42	24.71	24.90	172,668
16 Feb 16	24.65000 +0.65	24.69	24.00	24.27	97,959
12 Feb 16	24.00000 +0.18	24.01	23.57	23.95	100,066
11 Feb 16	23.82000 -0.36	24.03	23.13	23.80	118,213
10 Feb 16	24.18000 +0.12	24.61	23.95	24.06	122,559
09 Feb 16	24.06000 -0.49	24.57	23.92	24.16	95,980
08 Feb 16	24.55000 +0.37	24.75	23.84	24.00	123,039
05 Feb 16	24.18000 -0.69	24.96	24.17	24.81	102,434
04 Feb 16	24.87000 +0.00	25.38	24.72	24.76	87,315
03 Feb 16	24.87000 -0.16	25.19	24.46	25.16	78,913
02 Feb 16	25.03000 -0.49	25.40	24.63	25.30	133,731
01 Feb 16	25.52000 +0.01	25.65	24.54	25.26	169,422
29 Jan 16	25.51000 +1.13	25.62	24.31	24.35	222,104
28 Jan 16	24.38000 -0.49	25.47	24.30	25.06	110,763
27 Jan 16	24.87000 -0.58	25.49	24.55	25.34	181,460
26 Jan 16	25.45000 +1.26	25.54	24.24	24.24	261,185
25 Jan 16	24.19000 -0.48	24.70	24.14	24.70	113,842
22 Jan 16	24.67000 +0.03	24.98	24.35	24.95	115,233
21 Jan 16	24.64000 -0.10	25.01	24.24	24.71	150,553
20 Jan 16	24.74000 +0.08	25.00	23.69	24.19	226,817
19 Jan 16	24.66000 -1.38	26.23	24.08	26.23	258,886
15 Jan 16	26.04000 -0.06	26.13	25.26	25.44	168,746
14 Jan 16	26.10000 +0.10	26.45	25.58	26.09	142,602
13 Jan 16	26.00000 -0.95	27.23	25.87	27.06	156,591
12 Jan 16	26.95000 +0.05	27.49	26.50	27.08	121,805
11 Jan 16	26.90000 +0.17	27.05	26.56	26.94	195,559
08 Jan 16	26.73000 -0.63	27.81	26.67	27.40	211,708
07 Jan 16	27.36000 -1.13	28.05	27.05	28.00	222,426
06 Jan 16	28.49000 -0.45	29.04	28.24	28.44	171,376
05 Jan 16	28.94000 +0.39	29.00	28.00	28.00	288,470
04 Jan 16	28.55000 -0.92	29.00	27.38	28.71	214,893
31 Dec 15	29.47000 -0.12	29.79	29.11	29.46	216,400
30 Dec 15	29.59000 -0.23	29.94	29.45	29.89	114,900
29 Dec 15	29.82000 +0.39	29.85	29.32	29.63	116,900
28 Dec 15	29.43000 -0.34	30.32	28.86	30.13	141,500
24 Dec 15	29.77000 +0.07	29.99	29.55	29.70	70,300
23 Dec 15	29.70000 +0.06	29.87	29.51	29.75	78,000
22 Dec 15	29.64000 +0.22	29.75	28.89	29.43	135,400
21 Dec 15	29.42000 +0.36	29.47	29.05	29.23	192,000
18 Dec 15	29.06000 -0.32	29.48	28.90	29.21	346,800
17 Dec 15	29.38000 -0.13	29.98	29.13	29.73	207,200
16 Dec 15	29.51000 +1.14	29.61	28.50	28.50	223,100
15 Dec 15	28.37000 +0.17	28.67	28.20	28.44	216,500
14 Dec 15	28.20000 -0.44	28.55	28.01	28.29	237,300
11 Dec 15	28.64000 -0.40	28.95	28.14	28.65	280,300
10 Dec 15	29.04000 +0.91	29.12	27.80	27.99	417,200
09 Dec 15	28.13000 +3.66	30.65	26.82	28.14	1,265,200
08 Dec 15	24.47000 -0.39	24.68	24.01	24.56	196,000
07 Dec 15	24.86000 -0.17	25.36	24.75	25.05	164,800
04 Dec 15	25.03000 +0.00	25.58	24.70	25.00	150,700
03 Dec 15	25.03000 -0.38	25.51	24.78	25.41	127,900
02 Dec 15	25.41000 -0.06	25.92	25.19	25.50	206,000
01 Dec 15	25.47000 -0.11	25.75	25.15	25.70	124,100
30 Nov 15	25.58000 +0.05	25.92	25.25	25.58	208,300
27 Nov 15	25.53000 +0.16	25.93	25.23	25.43	61,900
25 Nov 15	25.37000 +0.08	26.21	25.12	25.38	289,200
24 Nov 15	25.29000 +1.11	25.34	23.90	24.02	239,400
23 Nov 15	24.18000 +0.17	24.34	23.75	24.06	156,200
20 Nov 15	24.01000 +0.48	24.17	23.53	23.72	164,900
19 Nov 15	23.53000 +0.20	23.53	23.14	23.25	123,000
18 Nov 15	23.33000 -0.20	23.66	22.94	23.66	106,800
17 Nov 15	23.53000 +0.25	23.69	22.84	23.44	186,900
16 Nov 15	23.28000 +1.27	23.54	22.06	22.07	184,400
13 Nov 15	22.01000 -0.14	22.47	21.85	22.02	96,600
12 Nov 15	22.15000 -0.87	22.89	22.05	22.79	116,100
11 Nov 15	23.02000 -0.15	23.48	22.93	23.21	54,000
10 Nov 15	23.17000 +0.22	23.33	22.52	22.87	144,600
09 Nov 15	22.95000 -0.77	23.81	22.86	23.67	92,600
06 Nov 15	23.72000 +0.21	23.74	23.12	23.66	80,700
05 Nov 15	23.51000 +0.10	23.68	23.18	23.43	76,800
04 Nov 15	23.41000 -0.18	25.13	23.22	25.13	113,600
03 Nov 15	23.59000 +0.50	23.76	23.00	23.01	137,600
02 Nov 15	23.09000 +0.02	23.28	22.81	23.03	147,200
30 Oct 15	23.07000 +0.17	23.16	22.72	22.85	93,300
29 Oct 15	22.90000 -0.05	23.23	22.69	22.95	139,600
28 Oct 15	22.95000 +0.72	22.95	22.26	22.26	143,600
27 Oct 15	22.23000 -0.11	22.59	22.01	22.29	143,100
26 Oct 15	22.34000 -0.24	22.67	22.22	22.64	95,100
23 Oct 15	22.58000 +0.19	22.80	22.33	22.65	86,700
22 Oct 15	22.39000 +0.44	22.83	21.10	22.10	186,600
21 Oct 15	21.95000 -0.13	22.51	21.94	22.23	176,500
20 Oct 15	22.08000 +0.58	22.14	21.20	21.60	148,900
19 Oct 15	21.50000 +0.16	21.53	21.17	21.17	123,400
16 Oct 15	21.34000 -0.05	21.49	21.23	21.41	121,800
15 Oct 15	21.39000 +0.48	21.41	20.79	20.95	118,800
14 Oct 15	20.91000 -0.73	21.90	20.89	21.62	108,500
13 Oct 15	21.64000 -0.08	22.14	21.60	21.67	210,900
12 Oct 15	21.72000 -0.03	21.77	21.52	21.75	208,200
09 Oct 15	21.75000 +0.36	21.78	21.29	21.48	209,800
08 Oct 15	21.39000 -0.13	21.69	21.14	21.40	181,600
07 Oct 15	21.52000 +0.63	21.62	21.00	21.00	208,200
06 Oct 15	20.89000 -0.31	21.53	20.69	21.20	152,200
05 Oct 15	21.20000 +0.52	21.26	20.78	20.81	168,700
02 Oct 15	20.68000 +0.50	20.69	19.83	19.83	170,700
01 Oct 15	20.18000 +0.14	20.39	19.94	20.04	276,300
30 Sep 15	20.04000 +0.23	20.16	19.77	19.93	200,900
29 Sep 15	19.81000 +0.01	19.95	19.38	19.87	219,700
28 Sep 15	19.80000 -1.18	20.95	19.79	20.94	253,800
25 Sep 15	20.98000 +0.64	21.20	20.51	20.76	488,600
24 Sep 15	20.34000 +0.60	20.54	19.43	19.51	344,100
23 Sep 15	19.74000 +0.49	19.93	19.19	19.30	447,700
22 Sep 15	19.25000 -0.94	19.72	19.10	19.20	303,800
21 Sep 15	20.19000 +0.02	20.45	19.94	20.32	171,400
18 Sep 15	20.17000 -0.43	20.55	20.12	20.37	305,700
17 Sep 15	20.60000 -0.29	21.01	20.50	20.82	175,500
16 Sep 15	20.89000 +0.00	21.05	20.70	20.93	135,900
15 Sep 15	20.89000 +0.17	20.98	20.60	20.68	151,100
14 Sep 15	20.72000 +0.28	22.10	20.64	22.10	250,000
11 Sep 15	20.44000 +0.15	20.50	20.19	20.25	128,900
10 Sep 15	20.29000 -0.01	20.61	20.13	20.29	154,600
09 Sep 15	20.30000 -0.27	20.78	20.28	20.75	243,800
08 Sep 15	20.57000 +0.20	20.93	20.41	20.68	269,500
04 Sep 15	20.37000 -0.19	20.81	20.35	20.39	318,400
03 Sep 15	20.56000 -0.70	21.19	20.50	21.07	582,100
02 Sep 15	21.26000 -2.12	22.11	20.56	22.05	1,302,600
01 Sep 15	23.38000 -0.67	23.88	23.15	23.70	162,100
31 Aug 15	24.05000 -0.03	25.00	23.86	24.08	98,800
28 Aug 15	24.08000 +0.08	24.26	23.79	23.93	96,400
27 Aug 15	24.00000 +0.59	24.16	23.30	23.55	150,300
26 Aug 15	23.41000 +0.51	23.46	22.75	23.31	122,700
25 Aug 15	22.90000 -0.33	23.89	22.90	23.88	169,700
24 Aug 15	23.23000 -1.15	24.01	22.00	23.10	266,100
21 Aug 15	24.38000 -0.14	24.93	24.00	24.09	203,200
20 Aug 15	24.52000 -0.93	25.45	24.49	25.15	192,400
19 Aug 15	25.45000 -0.22	25.88	25.28	25.51	106,000
18 Aug 15	25.67000 -0.60	26.31	25.63	26.20	230,300
17 Aug 15	26.27000 -0.01	26.39	25.73	26.24	137,200
14 Aug 15	26.28000 +0.30	26.40	25.82	25.88	110,200
13 Aug 15	25.98000 -0.06	26.30	25.80	25.97	70,000
12 Aug 15	26.04000 -0.53	26.46	25.80	26.25	114,900
11 Aug 15	26.57000 -0.20	26.84	26.13	26.70	191,700
10 Aug 15	26.77000 +0.73	27.00	26.18	26.18	211,500
07 Aug 15	26.04000 -0.43	26.43	25.78	26.37	89,700
06 Aug 15	26.47000 +0.23	26.73	26.20	26.38	105,000
05 Aug 15	26.24000 +0.28	26.81	26.04	26.04	139,000
04 Aug 15	25.96000 +0.03	26.35	25.72	25.95	106,500
03 Aug 15	25.93000 -0.13	26.37	25.51	26.10	118,700
31 Jul 15	26.06000 -0.01	26.39	25.90	26.13	82,100
30 Jul 15	26.07000 -0.17	26.25	25.87	26.13	99,600
29 Jul 15	26.24000 +0.24	26.60	26.01	26.05	84,700
28 Jul 15	26.00000 +0.05	26.20	25.56	26.06	103,700
27 Jul 15	25.95000 -0.29	26.25	25.85	26.04	94,300
24 Jul 15	26.24000 -0.43	26.62	26.13	26.60	114,600
23 Jul 15	26.67000 +0.02	27.17	26.60	26.80	104,400
22 Jul 15	26.65000 -0.71	27.21	26.52	27.20	158,200
21 Jul 15	27.36000 -0.82	28.19	27.19	28.17	121,600
20 Jul 15	28.18000 -0.10	28.45	27.92	28.45	183,600
17 Jul 15	28.28000 -0.03	28.43	28.08	28.40	210,800
16 Jul 15	28.31000 +0.61	28.55	27.85	27.93	241,700
15 Jul 15	27.70000 -0.06	27.88	27.37	27.88	107,600
14 Jul 15	27.76000 +0.01	27.97	27.26	27.56	126,600
13 Jul 15	27.75000 +0.59	28.46	27.27	27.27	246,200
10 Jul 15	27.16000 +0.47	27.26	26.72	26.92	121,100
09 Jul 15	26.69000 +0.10	27.09	26.40	26.84	191,100
08 Jul 15	26.59000 -0.66	27.66	26.37	27.48	163,600
07 Jul 15	27.25000 -0.64	27.85	26.91	27.85	242,500
06 Jul 15	27.89000 +0.33	28.14	27.31	27.45	302,700
02 Jul 15	27.56000 -1.50	29.22	27.53	29.17	437,100
01 Jul 15	29.06000 +2.98	29.11	26.95	27.80	1,058,700
30 Jun 15	26.08000 +0.05	26.31	25.76	26.10	167,300
29 Jun 15	26.03000 -0.43	26.51	25.90	26.32	112,500
26 Jun 15	26.46000 -0.13	26.85	26.41	26.57	402,500
25 Jun 15	26.59000 -0.11	26.88	26.39	26.88	148,100
24 Jun 15	26.70000 -0.63	27.25	26.56	27.17	134,200
23 Jun 15	27.33000 -0.08	27.46	26.95	27.46	79,400
22 Jun 15	27.41000 +0.18	27.50	27.06	27.30	79,600
19 Jun 15	27.23000 +0.18	27.46	27.08	27.14	148,700
18 Jun 15	27.05000 +0.33	27.27	26.73	26.73	95,500
17 Jun 15	26.72000 -0.11	27.10	26.57	26.97	71,100
16 Jun 15	26.83000 +0.08	26.91	26.48	26.67	62,700
15 Jun 15	26.75000 -0.34	27.16	26.46	26.80	79,000
12 Jun 15	27.09000 +0.01	27.17	26.74	26.91	64,300
11 Jun 15	27.08000 +0.32	27.14	26.68	26.77	72,200
10 Jun 15	26.76000 +0.60	27.00	26.16	26.32	126,100
09 Jun 15	26.16000 -0.11	26.42	26.09	26.25	41,700
08 Jun 15	26.27000 -0.28	26.51	26.04	26.41	105,800
05 Jun 15	26.55000 +0.24	26.55	25.91	26.26	54,600
04 Jun 15	26.31000 -0.74	27.00	26.23	26.98	57,200
03 Jun 15	27.05000 +0.88	27.23	25.95	26.31	177,300
02 Jun 15	26.17000 +0.52	26.40	25.43	25.49	86,900
01 Jun 15	25.65000 -0.20	26.07	25.44	26.07	111,600
29 May 15	25.85000 -0.45	26.35	25.62	26.17	76,800
28 May 15	26.30000 +0.18	26.35	25.79	26.04	74,900
27 May 15	26.12000 +0.16	26.18	25.64	26.05	56,300
26 May 15	25.96000 -0.28	26.44	25.39	26.01	167,000
22 May 15	26.24000 -0.21	26.57	26.08	26.29	64,400
21 May 15	26.45000 +0.14	26.68	26.19	26.21	100,500
20 May 15	26.31000 -0.07	26.66	26.13	26.37	66,400
19 May 15	26.38000 -0.20	26.69	26.12	26.69	89,300
18 May 15	26.58000 -0.03	26.63	26.00	26.47	158,200
15 May 15	26.61000 -0.27	27.04	26.54	26.75	64,000
14 May 15	26.88000 +0.48	27.07	26.43	26.51	165,200
13 May 15	26.40000 +0.04	26.79	26.30	26.46	120,500
12 May 15	26.36000 +0.01	26.61	25.70	26.32	91,800
11 May 15	26.35000 +0.15	26.54	26.08	26.21	108,600
08 May 15	26.20000 +0.36	26.26	25.73	26.14	159,500
07 May 15	25.84000 +0.49	26.11	25.18	25.29	217,600
06 May 15	25.35000 +0.00	25.50	25.01	25.37	93,600
05 May 15	25.35000 -0.21	25.77	25.22	25.48	143,300
04 May 15	25.56000 +0.10	25.81	25.47	25.56	85,700
01 May 15	25.46000 -0.14	25.70	25.18	25.59	106,200
30 Apr 15	25.60000 -0.75	26.39	25.40	26.30	195,400
29 Apr 15	26.35000 -0.24	26.58	26.07	26.45	78,800
28 Apr 15	26.59000 +0.00	26.82	26.37	26.59	89,100
27 Apr 15	26.59000 +0.33	26.77	26.26	26.26	119,200
24 Apr 15	26.26000 -0.06	26.66	26.09	26.37	90,500
23 Apr 15	26.32000 -0.04	26.46	26.01	26.29	57,200
22 Apr 15	26.36000 +0.14	26.49	25.96	26.29	42,000
21 Apr 15	26.22000 +0.18	26.40	25.89	26.06	99,700
20 Apr 15	26.04000 +0.06	26.30	25.85	26.06	252,200
17 Apr 15	25.98000 -0.28	26.30	25.90	26.05	126,900
16 Apr 15	26.26000 -0.10	26.48	26.06	26.31	172,300
15 Apr 15	26.36000 +0.05	26.55	26.24	26.45	127,700
14 Apr 15	26.31000 +0.10	26.63	26.18	26.18	134,700
13 Apr 15	26.21000 -0.30	26.69	26.14	26.42	107,700
10 Apr 15	26.51000 +0.00	26.69	26.40	26.69	92,900
09 Apr 15	26.51000 -0.28	26.81	26.37	26.80	104,200
08 Apr 15	26.79000 +0.31	26.87	26.32	26.52	60,600
07 Apr 15	26.48000 -0.36	26.99	26.45	26.63	69,200
06 Apr 15	26.84000 +0.39	27.10	26.26	26.26	188,600
02 Apr 15	26.45000 +0.11	26.80	26.24	26.24	77,000
01 Apr 15	26.34000 -0.17	26.58	26.02	26.32	90,100
31 Mar 15	26.51000 -0.13	26.60	26.31	26.55	92,700
30 Mar 15	26.64000 +0.11	26.69	26.37	26.58	81,300
27 Mar 15	26.53000 -0.07	26.62	26.28	26.59	59,200
26 Mar 15	26.60000 -0.34	27.04	26.39	26.90	104,800
25 Mar 15	26.94000 -0.23	27.31	26.90	27.30	130,400
24 Mar 15	27.17000 +0.25	27.31	26.81	26.90	210,400
23 Mar 15	26.92000 +0.07	26.98	26.71	26.89	86,500
20 Mar 15	26.85000 +0.41	26.97	26.20	26.60	206,900
19 Mar 15	26.44000 +0.12	26.54	26.08	26.21	117,600
18 Mar 15	26.32000 +0.51	26.65	25.44	25.74	196,600
17 Mar 15	25.81000 +0.15	25.91	25.29	25.46	117,900
16 Mar 15	25.66000 +0.08	25.84	25.55	25.69	119,900
13 Mar 15	25.58000 -0.15	25.85	25.00	25.61	164,500
12 Mar 15	25.73000 +0.11	26.25	25.23	25.86	126,500
11 Mar 15	25.62000 +0.18	25.78	25.37	25.46	95,000
10 Mar 15	25.44000 -0.20	25.58	25.14	25.43	117,600
09 Mar 15	25.64000 +0.13	25.77	25.34	25.55	111,900
06 Mar 15	25.51000 -0.29	25.93	25.50	25.69	114,200
05 Mar 15	25.80000 +0.15	26.33	25.56	25.75	210,600
04 Mar 15	25.65000 -2.41	28.92	25.31	28.24	643,500
03 Mar 15	28.06000 -0.05	28.20	27.50	28.02	203,500
02 Mar 15	28.11000 +0.70	28.16	27.35	27.35	120,400
27 Feb 15	27.41000 -0.12	27.78	27.31	27.41	88,000
26 Feb 15	27.53000 -0.40	27.98	27.32	27.98	93,300
25 Feb 15	27.93000 -0.32	28.43	27.68	28.18	81,900
24 Feb 15	28.25000 +0.12	28.50	28.00	28.10	111,900
23 Feb 15	28.13000 +0.25	28.32	27.56	27.78	120,400
20 Feb 15	27.88000 -0.05	28.12	27.65	27.96	96,100
19 Feb 15	27.93000 +0.24	28.19	27.71	27.71	116,800
18 Feb 15	27.69000 +0.22	28.18	27.37	27.50	146,300
17 Feb 15	27.47000 +0.61	27.69	27.00	27.00	192,200
13 Feb 15	26.86000 +0.37	26.97	26.44	26.50	71,300
12 Feb 15	26.49000 +0.19	26.65	26.15	26.42	163,100
11 Feb 15	26.30000 -0.03	26.70	25.94	26.21	266,100
10 Feb 15	26.33000 -0.38	27.24	26.14	27.00	91,700
09 Feb 15	26.71000 -0.50	27.58	26.48	27.18	201,200
06 Feb 15	27.21000 +0.17	27.30	26.82	26.97	173,600
05 Feb 15	27.04000 +0.33	27.16	26.66	26.77	153,400
04 Feb 15	26.71000 -0.26	27.13	26.58	26.85	153,700
03 Feb 15	26.97000 +1.01	27.03	26.00	26.04	155,600
02 Feb 15	25.96000 +0.37	26.03	25.43	25.52	136,600
30 Jan 15	25.59000 -0.37	26.00	25.58	25.82	203,500
29 Jan 15	25.96000 +0.56	26.11	25.21	25.35	149,800
28 Jan 15	25.40000 -0.13	25.91	25.26	25.86	199,700
27 Jan 15	25.53000 -0.16	25.71	25.33	25.35	97,800
26 Jan 15	25.69000 -0.01	25.77	25.21	25.71	125,500
23 Jan 15	25.70000 -0.16	26.00	25.50	25.82	86,700
22 Jan 15	25.86000 +0.76	25.90	24.85	25.28	135,900
21 Jan 15	25.10000 -0.36	25.68	24.85	25.35	118,400
20 Jan 15	25.46000 +0.29	25.80	24.80	25.13	297,200
16 Jan 15	25.17000 -0.09	25.50	24.88	25.19	194,600
15 Jan 15	25.26000 -0.50	26.10	25.11	26.10	142,200
14 Jan 15	25.76000 +0.08	25.90	25.32	25.38	151,200
13 Jan 15	25.68000 +0.33	26.14	25.28	25.65	121,800
12 Jan 15	25.35000 -0.79	26.24	25.26	26.06	120,700
09 Jan 15	26.14000 +0.30	26.41	25.57	25.80	158,200
08 Jan 15	25.84000 +0.35	26.25	25.56	25.69	216,700
07 Jan 15	25.49000 +0.03	25.95	25.12	25.74	285,300
06 Jan 15	25.46000 -0.74	26.28	24.73	26.28	259,400
05 Jan 15	26.20000 -0.75	26.83	25.77	26.68	229,300
02 Jan 15	26.95000 -0.30	27.88	26.65	27.38	142,500
31 Dec 14	27.25000 -0.69	27.89	27.15	27.89	181,000
30 Dec 14	27.94000 -0.18	28.20	27.88	27.88	195,300
29 Dec 14	28.12000 +0.30	28.15	27.60	27.73	159,600
26 Dec 14	27.82000 +0.43	27.88	27.37	27.40	101,200
24 Dec 14	27.39000 -0.11	27.74	27.30	27.53	73,800
23 Dec 14	27.50000 -0.08	27.79	27.40	27.70	139,400
22 Dec 14	27.58000 -0.68	28.24	27.16	28.24	204,700
19 Dec 14	28.26000 +0.36	28.36	27.35	28.00	445,000
18 Dec 14	27.90000 +0.41	27.92	27.00	27.83	298,400
17 Dec 14	27.49000 +0.70	27.53	26.58	26.82	228,600
16 Dec 14	26.79000 +0.12	27.16	26.49	26.65	274,000
15 Dec 14	26.67000 -0.09	27.00	26.43	26.86	239,500
12 Dec 14	26.76000 -0.27	26.98	26.44	26.68	325,000
11 Dec 14	27.03000 -0.09	27.47	26.90	27.19	255,700
10 Dec 14	27.12000 -0.78	27.87	26.95	27.70	285,800
09 Dec 14	27.90000 +0.67	27.92	26.56	26.84	207,600
08 Dec 14	27.23000 -0.51	27.90	26.93	27.66	233,200
05 Dec 14	27.74000 +0.67	27.90	27.04	27.12	180,400
04 Dec 14	27.07000 +0.08	27.35	26.50	26.91	207,900
03 Dec 14	26.99000 +0.34	27.41	26.51	26.75	217,300
02 Dec 14	26.65000 +0.33	26.94	26.15	26.15	212,400
01 Dec 14	26.32000 -1.39	27.44	26.04	27.44	393,100
28 Nov 14	27.71000 -0.53	28.20	27.14	28.20	373,000
26 Nov 14	28.24000 -2.44	29.74	27.47	28.75	1,252,800
25 Nov 14	30.68000 +0.71	30.78	29.75	30.00	282,800
24 Nov 14	29.97000 +0.35	30.09	29.52	29.54	151,500
21 Nov 14	29.62000 -0.05	30.20	29.52	30.02	121,100
20 Nov 14	29.67000 +0.50	30.00	28.83	30.00	122,100
19 Nov 14	29.17000 -0.60	29.80	28.96	29.80	136,100
18 Nov 14	29.77500 +0.74	29.99	29.13	29.16	162,400
17 Nov 14	29.03000 -0.15	29.30	28.83	29.18	140,300
14 Nov 14	29.18000 -0.63	29.85	29.10	29.77	197,400
13 Nov 14	29.81000 +0.04	30.17	29.39	29.74	141,100
12 Nov 14	29.77000 +0.31	29.95	29.36	29.36	180,200
11 Nov 14	29.46000 +0.16	29.97	29.10	29.38	124,100
10 Nov 14	29.30000 -0.51	29.31	28.35	28.75	228,500
07 Nov 14	29.81000 -0.65	30.49	29.62	30.35	159,800
06 Nov 14	30.46000 +0.10	30.77	30.28	30.50	117,500
05 Nov 14	30.36000 +0.17	30.87	30.01	30.46	135,500
04 Nov 14	30.19000 -0.09	30.57	30.05	30.17	98,100
03 Nov 14	30.28000 -0.37	30.76	30.09	30.57	152,800
31 Oct 14	30.65000 +0.38	30.96	30.36	30.78	134,600
30 Oct 14	30.27000 +0.36	30.64	29.71	29.71	143,600
29 Oct 14	29.91000 -0.07	30.25	29.53	30.24	99,400
28 Oct 14	29.98000 +1.26	30.10	28.84	28.95	193,700
27 Oct 14	28.72000 -0.53	29.00	28.27	29.00	129,000
24 Oct 14	29.25000 +0.26	29.36	28.79	29.09	115,100
23 Oct 14	28.99000 +0.84	29.37	28.31	28.48	231,700
22 Oct 14	28.15000 -0.62	28.98	28.11	28.80	171,900
21 Oct 14	28.77000 +0.32	28.92	28.49	28.57	123,000
20 Oct 14	28.45000 +0.25	28.57	27.91	27.94	176,000
17 Oct 14	28.20000 -1.09	29.77	28.17	29.75	250,900
16 Oct 14	29.29500 +0.56	29.49	27.82	27.92	194,800
15 Oct 14	28.74000 +0.44	28.79	27.82	27.92	279,200
14 Oct 14	28.30000 +1.01	28.69	27.40	27.58	194,100
13 Oct 14	27.29000 -0.46	28.12	27.20	27.75	236,600
10 Oct 14	27.75000 -0.45	28.44	27.68	28.01	310,100
09 Oct 14	28.20000 -0.65	28.73	28.00	28.73	271,100
08 Oct 14	28.85000 +0.60	29.29	28.01	28.45	329,400
07 Oct 14	28.25000 -1.36	29.40	28.24	29.39	314,400
06 Oct 14	29.61000 -0.47	30.49	29.16	30.06	241,000
03 Oct 14	30.08000 +0.82	30.25	29.52	29.60	211,000
02 Oct 14	29.26000 +0.00	29.53	28.61	29.25	270,000
01 Oct 14	29.26000 -0.81	30.02	28.69	30.02	320,000
30 Sep 14	30.07000 -0.40	30.84	29.98	30.58	199,600
29 Sep 14	30.47000 -0.76	31.23	30.20	30.72	237,500
26 Sep 14	31.23000 +0.86	31.32	30.30	30.37	296,200
25 Sep 14	30.37000 -0.03	30.95	30.08	30.41	318,100
24 Sep 14	30.40000 +0.91	30.41	29.22	29.63	317,500
23 Sep 14	29.49000 -0.53	30.13	29.14	29.92	328,400
22 Sep 14	30.02000 -0.42	30.38	29.96	30.35	215,500
19 Sep 14	30.44000 -0.93	31.50	30.37	31.45	299,900
18 Sep 14	31.37000 -0.07	31.66	31.13	31.47	120,700
17 Sep 14	31.44000 +0.09	31.79	31.10	31.31	199,700
16 Sep 14	31.35000 -0.45	31.74	30.94	31.67	183,800
15 Sep 14	31.80000 +0.50	31.94	30.91	31.32	251,200
12 Sep 14	31.30000 -0.52	31.83	31.11	31.75	244,600
11 Sep 14	31.82000 +0.43	32.15	30.91	31.18	380,400
10 Sep 14	31.39000 +0.58	31.50	30.69	30.72	249,200
09 Sep 14	30.81000 +0.20	31.21	30.36	30.55	324,300
08 Sep 14	30.61000 +0.52	30.73	30.00	30.05	361,800
05 Sep 14	30.09000 -0.47	30.84	29.99	30.56	534,200
04 Sep 14	30.56000 -3.09	33.85	30.23	32.25	1,070,000
03 Sep 14	33.65000 +0.36	33.74	32.48	33.57	609,900
02 Sep 14	33.29000 +1.75	33.50	31.62	31.80	472,400
29 Aug 14	31.54000 +0.19	31.61	31.10	31.45	174,600
28 Aug 14	31.35000 -0.25	31.70	31.10	31.31	110,100
27 Aug 14	31.60000 -0.38	32.22	31.56	32.15	166,000
26 Aug 14	31.98000 +0.25	32.11	31.73	31.76	127,200
25 Aug 14	31.73000 +0.05	32.14	31.43	31.99	159,600
22 Aug 14	31.68000 -0.08	31.84	31.32	31.72	104,700
21 Aug 14	31.76000 +0.07	32.00	31.11	32.00	135,100
20 Aug 14	31.69000 +0.00	31.82	31.34	31.55	128,300
19 Aug 14	31.69000 -0.45	32.48	31.57	32.21	259,200
18 Aug 14	32.14000 +1.04	32.16	31.27	31.28	222,100
15 Aug 14	31.10000 -0.09	31.59	30.61	31.44	117,300
14 Aug 14	31.19000 +0.06	31.87	30.75	31.13	217,000
13 Aug 14	31.13000 +0.41	31.36	30.75	30.90	211,000
12 Aug 14	30.72000 -0.63	31.78	30.53	31.25	178,300
11 Aug 14	31.35000 +0.46	31.85	30.70	31.05	202,800
08 Aug 14	30.89000 +0.78	30.92	29.82	30.18	279,900
07 Aug 14	30.11000 -0.15	30.50	29.46	30.47	319,200
06 Aug 14	30.26000 -0.43	30.96	30.25	30.49	214,200
05 Aug 14	30.69000 -0.22	31.42	30.48	30.68	230,000
04 Aug 14	30.91000 -0.36	31.59	30.44	31.46	265,100
01 Aug 14	31.27000 -0.22	32.03	30.50	31.41	287,300
31 Jul 14	31.49000 -1.22	32.59	31.37	32.30	290,100
30 Jul 14	32.71000 +0.11	32.88	32.08	32.84	211,000
29 Jul 14	32.60000 +0.20	32.86	32.39	32.40	221,600
28 Jul 14	32.40000 -0.18	32.87	31.66	32.58	281,900
25 Jul 14	32.58000 -0.57	33.18	32.50	32.99	243,900
24 Jul 14	33.15000 -0.62	33.99	32.92	33.80	200,400
23 Jul 14	33.77000 -0.30	34.41	33.42	34.26	231,400
22 Jul 14	34.07000 +0.25	34.69	33.84	34.01	290,200
21 Jul 14	33.82000 +0.02	33.93	32.99	33.64	349,800
18 Jul 14	33.80000 +0.73	34.32	33.17	33.17	276,000
17 Jul 14	33.07000 -1.32	34.50	33.05	34.35	351,400
16 Jul 14	34.39000 -0.01	35.22	34.16	35.00	294,000
15 Jul 14	34.40000 -0.93	35.93	34.34	35.49	341,200
14 Jul 14	35.33000 +1.90	35.81	33.43	33.50	841,700
11 Jul 14	33.43000 -0.72	34.52	33.39	34.33	447,000
10 Jul 14	34.15000 -0.90	34.74	33.26	34.17	889,200
09 Jul 14	35.05000 +4.09	36.45	32.67	32.99	3,114,900
08 Jul 14	30.96000 -0.58	31.74	30.30	31.52	784,100
07 Jul 14	31.54000 -0.45	32.22	31.12	32.10	476,600
03 Jul 14	31.99000 -0.08	32.46	31.71	32.13	93,900
02 Jul 14	32.07000 -1.12	33.43	31.89	33.19	373,300
01 Jul 14	33.19000 +1.39	33.28	31.85	31.85	372,400
30 Jun 14	31.80000 +0.41	31.85	31.19	31.51	201,500
27 Jun 14	31.39000 +0.01	31.71	31.23	31.28	394,400
26 Jun 14	31.38000 -0.50	31.92	31.22	31.87	183,800
25 Jun 14	31.88000 +0.32	31.91	31.17	31.59	249,200
24 Jun 14	31.56000 -0.26	32.62	31.22	31.67	407,400
23 Jun 14	31.82000 +0.40	32.30	31.15	31.65	279,600
20 Jun 14	31.42000 -0.08	31.83	31.31	31.52	318,700
19 Jun 14	31.50000 -0.71	32.43	31.31	32.19	484,300
18 Jun 14	32.21000 -0.72	33.21	32.06	32.99	330,400
17 Jun 14	32.93000 -1.82	33.79	32.69	33.79	451,600
16 Jun 14	34.75000 +0.11	35.19	34.51	34.82	186,900
13 Jun 14	34.64000 +0.44	34.68	33.88	34.34	148,300
12 Jun 14	34.20000 -0.56	34.99	34.05	34.62	189,400
11 Jun 14	34.76000 -0.67	36.50	34.54	36.16	320,700
10 Jun 14	35.43000 +1.59	35.49	33.69	34.44	360,800
09 Jun 14	33.84000 +0.42	34.14	33.29	33.30	142,100
06 Jun 14	33.42000 +0.23	33.77	33.19	33.46	148,300
05 Jun 14	33.19000 +0.93	33.32	32.18	32.43	172,000
04 Jun 14	32.26000 +0.32	32.59	31.60	31.76	131,200
03 Jun 14	31.94000 -0.13	32.25	31.48	32.00	130,600
02 Jun 14	32.07000 -0.05	32.58	31.90	32.24	163,700
30 May 14	32.12000 +0.03	32.48	31.86	32.08	158,400
29 May 14	32.09000 -0.35	32.82	31.71	32.68	204,300
28 May 14	32.44000 +0.16	32.68	32.10	32.22	134,300
27 May 14	32.28000 -0.25	32.93	32.09	32.85	151,800
23 May 14	32.53000 +0.99	32.57	31.50	31.50	226,600
22 May 14	31.54000 +0.86	31.66	30.68	30.72	190,700
21 May 14	30.68000 -0.17	31.27	30.20	30.97	187,500
20 May 14	30.85000 -0.94	31.88	30.30	31.85	358,500
19 May 14	31.79000 +0.26	32.29	31.05	31.05	211,500
16 May 14	31.53000 -0.90	32.55	31.16	32.42	320,900
15 May 14	32.43000 -0.78	33.11	32.04	33.08	224,200
14 May 14	33.21000 -0.97	34.05	33.04	34.05	181,500
13 May 14	34.18000 -0.65	35.13	34.10	34.93	286,400
12 May 14	34.83000 +1.72	35.17	33.73	33.89	360,700
09 May 14	33.11000 +0.90	33.24	31.82	32.04	307,000
08 May 14	32.21000 -0.82	33.28	32.11	32.96	212,200
07 May 14	33.03000 -0.27	33.31	32.21	33.22	217,200
06 May 14	33.30000 -0.70	34.09	33.28	33.87	291,100
05 May 14	34.00000 +0.33	34.23	33.10	33.25	169,800
02 May 14	33.67000 -0.17	34.21	33.41	34.12	215,700
01 May 14	33.83600 +0.07	34.24	33.06	33.65	311,100
30 Apr 14	33.77000 +0.28	33.94	32.71	33.38	290,800
29 Apr 14	33.49000 +0.23	33.86	33.10	33.52	147,100
28 Apr 14	33.26000 -0.53	34.37	32.50	33.83	285,500
25 Apr 14	33.79000 -1.52	35.04	33.47	35.04	426,700
24 Apr 14	35.31000 -0.59	36.17	34.28	36.17	286,900
23 Apr 14	35.90000 +0.05	36.15	35.13	35.82	171,300
22 Apr 14	35.85000 -0.92	36.96	35.75	36.84	245,100
21 Apr 14	36.77000 +0.49	36.97	36.02	36.44	209,100
17 Apr 14	36.28000 +0.51	36.68	35.60	35.67	220,600
16 Apr 14	35.77000 +0.31	35.88	35.13	35.77	229,900
15 Apr 14	35.46000 +0.34	36.24	34.41	35.19	339,700
14 Apr 14	35.12000 +0.23	35.99	34.53	35.00	560,800
11 Apr 14	34.89000 -0.70	35.58	34.35	35.08	390,700
10 Apr 14	35.59000 -1.84	37.90	35.05	37.44	348,600
09 Apr 14	37.43000 +1.27	37.61	36.32	36.45	286,400
08 Apr 14	36.16000 -0.01	36.84	35.51	36.18	363,800
07 Apr 14	36.17000 -1.20	37.44	35.80	37.01	591,700
04 Apr 14	37.37000 -2.13	39.96	37.25	39.59	546,000
03 Apr 14	39.50000 -1.89	41.33	39.29	41.33	446,800
02 Apr 14	41.39000 +0.40	41.67	40.89	41.28	253,900
01 Apr 14	40.99000 +0.74	41.14	39.68	40.49	450,500
31 Mar 14	40.25000 +1.06	40.73	39.31	39.60	459,300
28 Mar 14	39.19000 +0.30	40.14	38.76	38.82	535,800
27 Mar 14	38.89000 -1.85	40.71	38.54	40.71	567,100
26 Mar 14	40.74000 -0.35	41.45	40.14	41.45	715,500
25 Mar 14	41.09000 +0.88	41.35	40.32	40.32	796,800
24 Mar 14	40.21500 +0.97	40.63	39.00	39.39	556,800
21 Mar 14	39.25000 +0.47	40.50	38.77	39.03	781,700
20 Mar 14	38.78000 +0.07	38.92	38.00	38.50	305,600
19 Mar 14	38.71000 +0.01	39.84	38.50	38.85	552,000
18 Mar 14	38.70000 +1.73	38.73	36.90	36.99	514,700
17 Mar 14	36.97000 -0.25	37.75	36.43	37.59	838,900
14 Mar 14	37.22000 +0.43	37.69	36.80	36.80	396,300
13 Mar 14	36.79000 -0.24	38.00	36.14	37.98	487,700
12 Mar 14	37.03000 +1.28	37.96	35.08	35.65	683,500
11 Mar 14	35.75000 -0.53	37.07	35.61	36.40	387,300
10 Mar 14	36.28000 +0.28	36.72	34.59	35.83	463,600
07 Mar 14	36.00000 -0.78	37.00	34.80	36.81	863,800
06 Mar 14	36.78000 -1.73	39.50	36.30	39.47	1,281,100
05 Mar 14	38.51000 +6.77	38.96	33.80	34.18	3,041,900
04 Mar 14	31.74000 +1.02	32.15	31.33	31.57	925,100
03 Mar 14	30.72000 -0.52	31.09	30.27	31.00	492,300
28 Feb 14	31.24000 -0.64	32.00	31.14	31.76	349,200
27 Feb 14	31.88000 -0.83	32.95	31.67	32.57	332,000
26 Feb 14	32.71000 -0.28	33.23	32.51	32.92	217,800
25 Feb 14	32.99000 -0.26	33.53	32.51	33.37	234,900
24 Feb 14	33.25000 +0.27	34.25	33.07	33.07	348,000
21 Feb 14	32.98000 +0.04	33.22	32.43	33.11	216,500
20 Feb 14	32.94000 +1.53	33.12	31.35	31.35	277,800
19 Feb 14	31.41000 -1.13	32.96	31.26	32.50	321,900
18 Feb 14	32.54000 +1.04	32.70	31.43	31.70	333,500
14 Feb 14	31.50000 +0.29	31.69	31.01	31.25	197,600
13 Feb 14	31.21000 +1.20	31.34	29.50	29.65	226,700
12 Feb 14	30.01000 -0.02	30.40	29.70	30.03	183,500
11 Feb 14	30.03000 +0.21	30.48	29.58	29.87	196,200
10 Feb 14	29.82000 +0.10	30.12	29.23	29.81	286,900
07 Feb 14	29.72000 +1.80	31.27	28.51	28.51	467,400
06 Feb 14	27.92000 +0.41	28.36	27.46	27.55	147,600
05 Feb 14	27.51000 -0.71	28.34	27.34	28.10	175,700
04 Feb 14	28.22000 +0.00	28.82	27.96	28.39	234,800
03 Feb 14	28.22000 -1.60	29.93	27.86	29.82	365,500
31 Jan 14	29.82000 +0.80	30.16	28.60	28.71	259,400
30 Jan 14	29.02000 +0.47	29.33	28.50	28.74	249,700
29 Jan 14	28.55000 -0.33	29.20	28.46	28.90	176,100
28 Jan 14	28.88000 +0.52	28.94	28.25	28.36	184,000
27 Jan 14	28.36000 -0.87	29.24	28.05	29.23	260,300
24 Jan 14	29.23000 -1.29	30.65	29.19	30.32	255,100
23 Jan 14	30.52000 -0.46	30.98	30.30	30.97	179,400
22 Jan 14	30.98000 +0.60	31.20	30.47	30.53	234,900
21 Jan 14	30.38000 +0.47	30.60	30.07	30.50	306,900
17 Jan 14	29.91000 -0.15	30.46	29.83	30.00	167,800
16 Jan 14	30.06000 -0.05	30.60	29.92	30.23	187,600
15 Jan 14	30.11000 +0.62	30.82	29.50	29.71	483,000
14 Jan 14	29.49000 +0.00	29.91	29.40	29.76	382,900
13 Jan 14	29.49000 +1.50	29.86	29.27	29.72	853,200
10 Jan 14	27.99000 +0.02	28.19	27.68	28.01	191,700
09 Jan 14	27.97000 -0.03	28.19	27.78	28.09	216,300
08 Jan 14	28.00000 +0.00	28.26	27.34	28.12	259,400
07 Jan 14	28.00000 -0.09	28.47	27.75	28.34	281,100
06 Jan 14	28.09000 -0.41	29.00	27.71	28.85	266,900
03 Jan 14	28.50000 +0.33	28.65	28.25	28.25	256,300
02 Jan 14	28.17000 -0.97	29.41	28.14	29.25	335,600
31 Dec 13	29.14000 +0.37	29.43	28.81	29.18	481,000
30 Dec 13	28.77000 +0.27	29.13	28.57	28.76	280,700
27 Dec 13	28.50000 +0.09	28.58	28.23	28.58	151,600
26 Dec 13	28.41000 -0.32	29.09	28.19	28.79	205,700
24 Dec 13	28.73000 +0.38	28.86	28.05	28.61	106,700
23 Dec 13	28.35000 +0.00	28.63	28.18	28.41	171,000
20 Dec 13	28.35000 -0.01	28.44	28.00	28.34	311,000
19 Dec 13	28.36000 -0.13	28.68	28.30	28.49	85,800
18 Dec 13	28.49000 +0.01	28.65	28.06	28.45	160,300
17 Dec 13	28.48000 -0.32	28.97	28.34	28.88	149,900
16 Dec 13	28.80000 +0.77	28.96	28.23	28.23	193,800
13 Dec 13	28.03000 +0.58	28.31	27.17	27.42	282,000
12 Dec 13	27.45000 -0.68	28.36	27.11	28.07	294,400
11 Dec 13	28.13000 -0.57	28.81	28.07	28.70	183,700
10 Dec 13	28.70000 -0.87	29.75	28.67	29.70	236,400
09 Dec 13	29.57000 +0.02	30.16	29.29	29.66	600,100
06 Dec 13	29.55000 -0.27	30.05	29.53	29.97	267,800
05 Dec 13	29.82000 +0.07	29.99	29.36	29.76	140,800
04 Dec 13	29.75000 +0.19	30.60	29.42	30.60	359,900
03 Dec 13	29.56000 -0.35	30.12	29.28	29.95	317,700
02 Dec 13	29.91000 -0.26	31.50	29.74	30.50	273,500
29 Nov 13	30.17000 +0.41	30.49	29.56	29.75	247,000
27 Nov 13	29.76000 +2.84	30.55	27.69	29.00	1,073,600
26 Nov 13	26.92000 -0.53	27.61	26.73	27.51	221,400
25 Nov 13	27.45000 -0.04	27.63	27.34	27.46	94,900
22 Nov 13	27.49000 +0.22	27.54	27.11	27.27	159,900
21 Nov 13	27.27000 +0.05	27.55	27.22	27.38	147,300
20 Nov 13	27.22000 -0.29	27.61	27.14	27.60	104,300
19 Nov 13	27.51000 +0.02	27.76	27.40	27.42	321,300
18 Nov 13	27.49000 +0.16	27.73	27.27	27.55	318,200
15 Nov 13	27.33000 +0.09	27.50	27.18	27.20	133,200
14 Nov 13	27.24000 -0.04	27.48	27.17	27.32	127,600
13 Nov 13	27.28000 -0.23	27.48	27.01	27.25	139,100
12 Nov 13	27.51000 -0.35	27.90	27.35	27.86	144,100
11 Nov 13	27.86000 +0.03	28.07	27.52	27.86	74,100
08 Nov 13	27.83000 +0.09	28.28	27.61	27.74	214,500
07 Nov 13	27.74000 -0.51	28.57	27.71	28.38	176,900
06 Nov 13	28.25000 +0.26	28.60	28.00	28.19	176,900
05 Nov 13	27.99000 +0.51	28.57	27.38	27.42	304,300
04 Nov 13	27.48000 +0.33	27.53	27.07	27.15	140,500
01 Nov 13	27.15000 +0.04	27.59	26.90	27.17	165,800
31 Oct 13	27.11000 -0.25	27.65	27.08	27.38	184,700
30 Oct 13	27.36000 +0.40	27.48	26.97	26.99	203,500
29 Oct 13	26.96000 +0.23	27.25	26.69	26.85	116,300
28 Oct 13	26.73000 +0.31	26.83	26.14	26.40	120,900
25 Oct 13	26.42000 -0.02	26.50	26.01	26.32	126,700
24 Oct 13	26.44000 +0.55	26.50	25.99	25.99	156,700
23 Oct 13	25.89000 +1.14	25.91	24.62	24.73	255,600
22 Oct 13	24.75000 +0.01	25.01	24.68	24.78	99,000
21 Oct 13	24.74000 -0.24	25.15	24.58	25.06	107,300
18 Oct 13	24.98000 +0.41	25.01	24.60	24.73	168,800
17 Oct 13	24.57000 +0.78	24.57	23.68	23.76	177,300
16 Oct 13	23.79000 +0.14	23.97	23.66	23.72	119,400
15 Oct 13	23.65000 -0.10	24.06	23.55	23.75	241,500
14 Oct 13	23.75000 +0.07	23.77	23.28	23.55	147,600
11 Oct 13	23.68000 +0.72	23.74	22.85	22.98	160,300
10 Oct 13	22.96000 +1.04	23.09	21.97	22.11	151,500
09 Oct 13	21.92000 -0.03	22.06	21.66	21.95	176,100
08 Oct 13	21.95000 -0.50	22.54	21.86	22.45	146,200
07 Oct 13	22.45000 -0.15	22.67	22.29	22.44	249,000
04 Oct 13	22.60000 +0.18	22.79	22.40	22.40	93,500
03 Oct 13	22.42000 -0.52	23.02	22.21	22.98	106,900
02 Oct 13	22.94000 -0.21	23.14	22.78	23.14	89,400
01 Oct 13	23.15000 +0.05	23.24	22.87	23.10	190,100
30 Sep 13	23.10000 +0.16	23.30	22.73	22.76	181,800
27 Sep 13	22.94000 +0.00	23.02	22.72	22.83	102,900
26 Sep 13	22.94000 +0.35	23.06	22.49	22.57	153,600
25 Sep 13	22.59000 -0.12	22.89	22.40	22.75	176,600
24 Sep 13	22.71000 +0.22	22.72	22.30	22.53	266,600
23 Sep 13	22.49000 -0.37	22.96	22.42	22.91	147,600
20 Sep 13	22.86000 -0.52	23.38	22.82	23.38	237,100
19 Sep 13	23.38000 +0.44	23.48	22.85	22.92	133,900
18 Sep 13	22.94000 -0.16	23.14	22.65	23.05	174,400
17 Sep 13	23.10000 -0.02	23.26	23.07	23.08	126,200
16 Sep 13	23.12000 -0.14	23.40	22.97	23.29	217,500
13 Sep 13	23.26000 +0.04	23.47	22.90	23.30	109,700
12 Sep 13	23.22000 +0.05	23.45	23.13	23.24	121,100
11 Sep 13	23.17000 +0.43	23.32	22.65	22.74	222,400
10 Sep 13	22.74000 +0.28	23.22	22.50	22.65	260,600
09 Sep 13	22.46000 +0.14	22.66	22.29	22.46	149,000
06 Sep 13	22.32000 +0.33	22.50	21.86	22.12	128,500
05 Sep 13	21.99000 -0.13	22.30	21.99	22.21	159,600
04 Sep 13	22.12000 +0.03	22.30	22.06	22.25	154,400
03 Sep 13	22.09000 +0.18	22.48	21.92	22.05	166,100
30 Aug 13	21.91000 -0.10	22.16	21.82	21.99	146,100
29 Aug 13	22.01000 -0.01	22.25	21.88	22.01	152,000
28 Aug 13	22.02000 -0.15	22.36	20.78	22.13	701,900
27 Aug 13	22.17000 -0.54	22.73	22.15	22.61	209,700
26 Aug 13	22.71000 +0.06	23.08	22.60	22.63	114,300
23 Aug 13	22.65000 -0.01	22.89	22.45	22.63	129,700
22 Aug 13	22.66000 +0.36	22.67	22.30	22.30	62,900
21 Aug 13	22.30000 -0.67	23.43	22.16	23.01	146,400
20 Aug 13	22.97000 +0.87	23.30	22.15	22.15	281,200
19 Aug 13	22.10000 -0.46	22.67	22.08	22.54	109,100
16 Aug 13	22.56000 +0.11	22.88	22.32	22.77	107,300
15 Aug 13	22.45000 -0.63	22.99	22.32	22.99	177,000
14 Aug 13	23.08000 +0.05	23.39	22.91	23.00	90,600
13 Aug 13	23.03000 +0.34	23.12	22.46	22.73	133,300
12 Aug 13	22.69000 -0.06	22.85	22.46	22.80	132,400
09 Aug 13	22.75000 -0.23	23.01	22.62	23.01	88,000
08 Aug 13	22.98000 -0.01	23.15	22.84	23.10	68,800
07 Aug 13	22.99000 -0.23	23.19	22.87	23.13	94,400
06 Aug 13	23.22000 -0.23	23.37	23.09	23.37	94,600
05 Aug 13	23.45000 +0.55	23.56	22.77	22.92	125,000
02 Aug 13	22.90000 +0.02	23.11	22.80	22.84	91,200
01 Aug 13	22.88000 +0.27	23.00	22.59	22.75	116,800
31 Jul 13	22.61000 +0.17	22.75	22.30	22.41	136,700
30 Jul 13	22.44000 +0.06	22.66	22.30	22.40	125,900
29 Jul 13	22.38000 -0.28	22.66	22.22	22.66	168,700
26 Jul 13	22.66000 -0.20	22.75	22.36	22.75	254,300
25 Jul 13	22.86000 -0.02	23.17	22.63	22.82	192,700
24 Jul 13	22.88000 -0.01	23.18	22.67	22.96	198,200
23 Jul 13	22.89000 -0.23	23.34	22.65	23.23	163,600
22 Jul 13	23.12000 +0.32	23.26	22.76	22.85	306,900
19 Jul 13	22.80000 -0.14	23.17	22.76	22.83	216,900
18 Jul 13	22.94000 -0.63	23.97	22.48	23.54	454,400
17 Jul 13	23.57000 +2.92	23.85	21.10	21.35	1,098,100
16 Jul 13	20.65000 -0.24	20.98	20.62	20.86	92,900
15 Jul 13	20.89000 +0.31	20.92	20.50	20.75	102,300
12 Jul 13	20.58000 -0.41	21.00	20.45	20.93	132,000
11 Jul 13	20.99000 +0.28	21.11	20.53	20.75	150,100
10 Jul 13	20.71000 +0.28	20.74	20.34	20.45	107,100
09 Jul 13	20.43000 +0.18	20.45	20.28	20.35	83,300
08 Jul 13	20.25000 +0.25	20.31	20.01	20.09	114,200
05 Jul 13	20.00000 +0.09	20.08	19.90	20.01	98,700
03 Jul 13	19.91000 +0.01	19.92	19.62	19.79	58,700
02 Jul 13	19.90000 -0.31	20.15	19.61	20.15	183,300
01 Jul 13	20.20500 +0.02	20.48	20.01	20.18	248,200
28 Jun 13	20.18000 +0.04	20.19	19.93	20.03	709,100
27 Jun 13	20.14000 +0.08	20.18	19.88	19.99	402,400
26 Jun 13	20.06000 +0.48	20.49	19.76	20.45	946,700
25 Jun 13	19.58000 +0.22	19.70	19.40	19.51	286,500
24 Jun 13	19.36000 -0.25	19.62	19.30	19.57	184,300
21 Jun 13	19.61000 +0.19	19.63	19.25	19.50	244,400
20 Jun 13	19.42000 -0.25	19.73	19.35	19.56	237,800
19 Jun 13	19.67000 -0.08	19.85	19.58	19.75	163,100
18 Jun 13	19.75000 +0.05	19.80	19.57	19.67	263,900
17 Jun 13	19.70000 +0.09	19.81	19.62	19.73	213,000
14 Jun 13	19.61000 -0.07	19.94	19.56	19.62	166,800
13 Jun 13	19.68000 -0.06	19.90	19.60	19.75	229,200
12 Jun 13	19.74000 -0.08	20.00	19.61	19.91	279,800
11 Jun 13	19.82000 -0.14	20.00	19.71	19.87	226,800
10 Jun 13	19.96000 +0.15	20.00	19.68	19.79	134,000
07 Jun 13	19.81000 -0.01	20.00	19.64	19.87	162,600
06 Jun 13	19.82000 -0.42	20.28	19.70	20.19	227,700
05 Jun 13	20.24000 -0.09	20.31	19.89	20.27	233,800
04 Jun 13	20.33000 +0.10	20.34	19.85	20.23	303,700
03 Jun 13	20.23000 +0.16	20.36	19.83	20.10	436,300
31 May 13	20.07000 -0.91	20.85	20.01	20.73	246,100
30 May 13	20.98000 +0.15	21.37	20.81	20.84	233,600
29 May 13	20.83000 -0.04	20.98	20.62	20.77	77,700
28 May 13	20.87000 +0.45	20.98	20.66	20.66	218,600
24 May 13	20.42000 +0.32	20.43	20.00	20.08	90,100
23 May 13	20.10000 +0.24	20.13	19.52	19.69	131,200
22 May 13	19.86000 -0.44	20.47	19.80	20.32	230,500
21 May 13	20.30000 -0.28	20.81	20.19	20.65	164,900
20 May 13	20.58000 +0.45	20.69	20.12	20.13	169,700
17 May 13	20.13000 +0.03	20.38	20.03	20.12	152,700
16 May 13	20.10000 +0.02	20.25	20.00	20.00	176,500
15 May 13	20.08000 +0.07	20.25	20.00	20.00	171,100
14 May 13	20.01000 +0.13	20.56	19.85	19.85	396,800
13 May 13	19.88000 +0.00	20.16	19.56	19.82	255,500
10 May 13	19.88000 -0.28	20.36	19.85	20.25	172,200
09 May 13	20.16000 +0.19	20.38	20.02	20.33	329,600
08 May 13	19.97000 -0.11	20.24	19.85	20.08	147,700
07 May 13	20.08000 -0.36	20.59	19.85	20.50	180,300
06 May 13	20.44000 +0.56	20.75	19.87	19.88	205,900
03 May 13	19.88000 +0.15	20.33	19.85	19.88	159,200
02 May 13	19.73000 +0.42	19.76	19.31	19.40	172,400
01 May 13	19.31000 -0.05	19.49	19.24	19.32	182,000
30 Apr 13	19.36000 +0.35	19.59	19.00	19.06	204,700
29 Apr 13	19.01000 +0.04	19.11	18.88	18.96	120,500
26 Apr 13	18.97000 +0.08	19.04	18.78	18.91	218,100
25 Apr 13	18.89000 +0.32	19.04	18.66	18.66	185,500
24 Apr 13	18.57000 +0.17	18.66	18.35	18.48	149,400
23 Apr 13	18.40000 +0.33	18.44	18.12	18.16	152,400
22 Apr 13	18.07000 +0.02	18.20	17.87	18.00	160,800
19 Apr 13	18.05000 +0.03	18.20	17.92	18.07	205,100
18 Apr 13	18.02000 -0.06	18.39	17.91	18.27	250,800
17 Apr 13	18.08000 +0.04	18.21	17.82	17.88	250,100
16 Apr 13	18.04000 -0.09	18.34	17.92	18.28	278,900
15 Apr 13	18.13000 -0.05	18.33	17.97	18.17	315,200
12 Apr 13	18.18000 -0.04	18.32	18.12	18.16	130,500
11 Apr 13	18.22000 -0.06	18.40	18.05	18.20	136,200
10 Apr 13	18.28000 -0.17	18.55	18.20	18.55	162,100
09 Apr 13	18.45000 +0.33	18.87	18.34	18.34	242,300
08 Apr 13	18.12000 +0.00	18.17	17.74	18.12	240,900
05 Apr 13	18.12000 +0.08	18.12	17.74	17.84	227,000
04 Apr 13	18.04000 +0.02	18.09	17.69	18.00	325,100
03 Apr 13	18.02000 +0.04	18.15	17.91	17.96	274,100
02 Apr 13	17.98000 -0.09	18.16	17.93	18.09	324,500
01 Apr 13	18.07000 -0.06	18.15	17.97	18.13	306,100
28 Mar 13	18.13000 +0.03	18.18	17.92	18.06	204,000
27 Mar 13	18.10000 -0.09	18.11	17.85	18.06	352,400
26 Mar 13	18.19000 -0.24	18.50	18.04	18.48	331,700
25 Mar 13	18.43000 -0.10	18.64	18.10	18.54	189,400
22 Mar 13	18.53000 -0.38	18.94	18.31	18.94	298,200
21 Mar 13	18.91000 -0.25	19.15	18.90	19.09	331,900
20 Mar 13	19.16000 +0.03	19.29	18.91	19.18	277,900
19 Mar 13	19.13000 -0.04	19.28	18.82	19.20	253,100
18 Mar 13	19.17000 -0.29	19.49	19.06	19.26	285,400
15 Mar 13	19.46000 +0.14	19.65	19.25	19.40	374,100
14 Mar 13	19.32000 +0.18	19.33	19.14	19.24	338,400
13 Mar 13	19.14000 +0.04	19.33	18.99	19.11	241,000
12 Mar 13	19.10000 -0.20	19.46	19.02	19.29	307,600
11 Mar 13	19.30000 +0.29	19.35	19.02	19.05	333,100
08 Mar 13	19.01000 +0.13	19.25	18.80	18.90	407,800
07 Mar 13	18.88500 -0.68	19.49	18.80	19.49	1,080,700
06 Mar 13	19.57000 -2.12	19.96	16.98	17.00	4,568,400
05 Mar 13	21.69000 -0.16	22.10	21.68	21.92	626,200
04 Mar 13	21.85000 -0.18	22.10	21.68	22.00	147,000
01 Mar 13	22.03000 -0.09	22.15	21.80	22.10	123,600
28 Feb 13	22.12000 +0.04	22.50	21.86	22.04	187,700
27 Feb 13	22.08000 +0.05	22.34	21.96	21.97	129,600
26 Feb 13	22.03000 +0.02	22.16	21.93	22.12	97,300
25 Feb 13	22.01000 -0.47	22.55	21.99	22.52	128,600
22 Feb 13	22.48000 +0.35	22.49	22.11	22.13	135,200
21 Feb 13	22.13000 -0.38	22.45	22.04	22.45	147,300
20 Feb 13	22.51000 -0.46	23.06	22.50	23.00	163,300
19 Feb 13	22.97000 +0.54	23.04	22.55	22.56	219,000
15 Feb 13	22.43000 +0.05	22.51	22.25	22.44	104,800
14 Feb 13	22.38000 -0.45	22.81	22.33	22.81	230,600
13 Feb 13	22.83000 +0.08	23.18	22.65	22.88	226,700
12 Feb 13	22.75000 +0.01	23.04	22.53	22.70	194,600
11 Feb 13	22.74000 +0.40	22.85	22.36	22.45	271,600
08 Feb 13	22.34000 +0.21	22.55	22.11	22.21	161,900
07 Feb 13	22.13000 +0.69	22.22	21.39	21.50	183,700
06 Feb 13	21.44000 -0.13	21.66	21.33	21.48	161,200
05 Feb 13	21.57000 +0.33	21.71	21.26	21.37	138,400
04 Feb 13	21.24000 -0.42	21.68	21.14	21.68	353,100
01 Feb 13	21.66000 +0.01	21.79	21.51	21.79	184,400
31 Jan 13	21.65000 -0.04	21.88	21.45	21.70	185,900
30 Jan 13	21.69000 -0.79	22.52	21.46	22.52	257,200
29 Jan 13	22.48000 -0.21	22.84	22.30	22.75	178,400
28 Jan 13	22.69000 -0.24	22.93	22.62	22.93	141,800
25 Jan 13	22.93000 +0.08	23.01	22.75	22.91	149,800
24 Jan 13	22.85000 +0.22	22.94	22.54	22.62	257,600
23 Jan 13	22.63000 +0.42	22.66	21.94	22.22	280,000
22 Jan 13	22.21000 +0.19	22.24	21.81	22.03	106,200
18 Jan 13	22.02000 +0.20	22.13	21.70	21.88	96,800
17 Jan 13	21.82000 +0.10	21.92	21.69	21.75	116,900
16 Jan 13	21.72000 -0.37	22.00	21.62	21.98	118,100
15 Jan 13	22.09000 +0.17	22.20	21.65	21.80	93,600
14 Jan 13	21.92000 +0.18	21.94	21.29	21.63	222,300
11 Jan 13	21.74000 -0.56	22.33	21.40	22.31	246,400
10 Jan 13	22.30000 +0.52	22.41	21.66	21.99	172,000
09 Jan 13	21.78000 +0.21	21.97	21.40	21.55	231,200
08 Jan 13	21.57000 -0.40	22.26	21.49	22.00	234,800
07 Jan 13	21.97000 -0.66	22.54	21.84	22.45	127,100
04 Jan 13	22.63000 +0.19	22.86	22.44	22.58	127,200
03 Jan 13	22.44000 +0.16	22.51	22.08	22.34	103,900
02 Jan 13	22.28000 +0.54	22.59	22.06	22.26	160,100
31 Dec 12	21.74000 +0.10	21.79	21.25	21.61	149,300
28 Dec 12	21.64000 -0.07	22.14	21.55	21.58	151,500
27 Dec 12	21.71000 +0.07	21.79	21.48	21.72	134,900
26 Dec 12	21.64000 +0.03	21.88	21.35	21.72	93,800
24 Dec 12	21.61000 -0.02	21.98	21.43	21.63	142,400
21 Dec 12	21.63000 -0.44	21.99	21.25	21.78	739,600
20 Dec 12	22.07000 +0.02	22.30	21.99	22.13	265,300
19 Dec 12	22.05000 -0.05	22.24	22.00	22.08	443,600
18 Dec 12	22.10000 +0.03	22.35	22.04	22.19	265,400
17 Dec 12	22.06500 -0.15	22.47	21.87	22.24	217,500
14 Dec 12	22.22000 -0.35	22.72	22.04	22.70	221,400
13 Dec 12	22.57000 -0.24	22.92	22.27	22.75	252,200
12 Dec 12	22.81000 -0.23	23.33	22.76	23.21	166,500
11 Dec 12	23.04000 +0.36	23.28	22.96	23.14	191,000
10 Dec 12	22.68000 +0.31	22.71	22.32	22.36	213,500
07 Dec 12	22.37000 -0.48	23.12	22.19	23.00	289,900
06 Dec 12	22.85000 -0.09	23.19	22.70	23.00	343,500
05 Dec 12	22.94000 +2.68	23.70	21.51	22.56	1,489,400
04 Dec 12	20.26000 +0.18	20.37	20.09	20.14	242,800
03 Dec 12	20.08000 -0.33	20.60	19.96	20.25	235,300
30 Nov 12	20.41000 -0.57	21.17	20.26	21.04	231,900
29 Nov 12	20.98000 +0.43	21.06	20.51	20.57	277,900
28 Nov 12	20.55000 +0.09	20.85	20.35	20.44	217,400
27 Nov 12	20.46000 +0.04	20.81	20.34	20.34	160,600
26 Nov 12	20.42000 -0.05	20.71	20.30	20.43	112,600
23 Nov 12	20.47000 +0.41	20.57	20.07	20.17	62,500
21 Nov 12	20.06000 +0.01	20.16	19.97	20.03	197,900
20 Nov 12	20.05000 +0.02	20.29	19.91	19.95	272,500
19 Nov 12	20.03000 +0.21	20.19	19.84	20.04	262,000
16 Nov 12	19.82000 -0.15	19.97	19.25	19.94	1,035,200
15 Nov 12	19.97000 -0.12	20.41	19.63	20.04	226,100
14 Nov 12	20.09000 -1.14	21.23	20.00	21.23	160,700
13 Nov 12	21.23000 -0.61	21.90	21.03	21.78	115,200
12 Nov 12	21.84000 +0.58	21.90	21.01	21.29	123,500
09 Nov 12	21.26000 +0.10	21.33	20.07	20.50	194,300
08 Nov 12	21.16000 -0.64	21.79	20.98	21.79	173,000
07 Nov 12	21.80000 -0.80	22.59	21.75	22.27	129,200
06 Nov 12	22.60000 -0.03	23.14	22.48	22.85	162,600
05 Nov 12	22.63000 +0.66	22.65	21.95	22.04	78,700
02 Nov 12	21.97000 -0.33	22.68	21.95	22.31	212,700
01 Nov 12	22.30000 +0.31	22.88	22.00	22.07	276,400
31 Oct 12	21.99000 +0.04	22.22	21.94	22.04	134,400
26 Oct 12	21.95000 -0.20	22.22	21.80	22.22	83,900
25 Oct 12	22.15000 -0.25	22.63	21.96	22.49	161,500
24 Oct 12	22.39980 -0.30	22.98	22.36	22.77	103,100
23 Oct 12	22.70000 -0.19	22.91	22.62	22.74	69,000
22 Oct 12	22.89000 +0.11	22.98	22.50	22.75	97,100
19 Oct 12	22.78000 -0.75	23.61	22.72	23.40	171,100
18 Oct 12	23.53000 -0.35	23.87	23.49	23.87	64,200
17 Oct 12	23.88000 +0.24	24.04	23.49	23.60	110,000
16 Oct 12	23.64000 +0.03	23.78	23.43	23.77	100,800
15 Oct 12	23.61000 +0.21	23.71	23.26	23.47	62,200
12 Oct 12	23.40000 -0.36	23.88	23.17	23.82	161,000
11 Oct 12	23.76000 -0.26	24.21	23.74	23.83	146,400
10 Oct 12	24.02000 +0.05	24.09	23.86	24.06	128,000
09 Oct 12	23.97000 -0.05	24.15	23.70	23.91	202,200
08 Oct 12	24.02000 -0.28	24.20	23.82	24.19	101,600
05 Oct 12	24.30000 +0.00	24.64	24.20	24.40	216,300
04 Oct 12	24.30000 +0.24	24.30	23.82	24.10	173,100
03 Oct 12	24.06000 +0.22	24.08	23.55	23.92	170,600
02 Oct 12	23.84000 -0.10	23.97	23.48	23.97	168,400
01 Oct 12	23.94000 +0.49	24.00	23.39	23.50	183,000
28 Sep 12	23.45500 -0.03	23.67	23.28	23.46	128,000
27 Sep 12	23.49000 +0.08	23.59	23.26	23.51	136,100
26 Sep 12	23.41000 -0.10	23.58	23.27	23.27	116,100
25 Sep 12	23.51000 -0.22	23.81	23.30	23.81	177,800
24 Sep 12	23.73000 +0.76	23.90	22.79	22.95	228,600
21 Sep 12	22.97000 -0.05	23.15	22.76	22.80	205,800
20 Sep 12	23.02000 -0.03	23.15	22.66	22.93	82,200
19 Sep 12	23.05000 +0.26	23.21	22.65	22.87	92,400
18 Sep 12	22.79000 -0.14	22.88	22.58	22.69	85,700
17 Sep 12	22.93000 -0.09	23.09	22.68	22.90	124,100
14 Sep 12	23.02000 +0.36	23.16	22.51	22.75	131,000
13 Sep 12	22.66000 +0.46	23.08	22.12	22.20	117,500
12 Sep 12	22.20000 -0.25	22.55	22.03	22.55	207,800
11 Sep 12	22.45000 -0.34	23.10	22.37	22.75	160,600
10 Sep 12	22.79500 -0.58	23.31	22.63	23.15	219,200
07 Sep 12	23.37000 +0.69	23.57	22.68	22.86	301,100
06 Sep 12	22.68000 -1.54	23.70	21.56	23.36	770,800
05 Sep 12	24.22000 +0.20	24.24	23.88	24.00	158,500
04 Sep 12	24.02000 +0.16	24.23	23.50	23.81	162,100
31 Aug 12	23.86000 +0.48	23.96	23.33	23.57	70,400
30 Aug 12	23.38000 -0.61	23.94	23.34	23.82	77,100
29 Aug 12	23.99000 +0.10	24.12	23.73	23.91	55,800
28 Aug 12	23.89000 +0.23	23.99	23.60	23.62	62,900
27 Aug 12	23.66000 -0.08	24.00	23.51	23.84	90,000
24 Aug 12	23.74000 +0.37	23.88	23.11	23.28	107,300
23 Aug 12	23.37000 -0.38	23.91	23.02	23.65	116,400
22 Aug 12	23.75000 -0.71	24.59	23.71	24.37	116,700
21 Aug 12	24.46000 +0.31	24.87	24.25	24.30	159,300
20 Aug 12	24.15000 +0.31	24.16	23.53	23.76	164,500
17 Aug 12	23.84000 +0.06	24.01	23.65	23.69	71,000
16 Aug 12	23.78000 +0.47	23.86	23.05	23.26	156,400
15 Aug 12	23.31000 -0.16	23.64	23.12	23.27	118,000
14 Aug 12	23.47000 -0.39	24.08	23.27	23.90	142,400
13 Aug 12	23.86000 -0.72	24.50	23.71	24.50	82,700
10 Aug 12	24.58000 -0.11	24.80	24.47	24.63	110,200
09 Aug 12	24.69000 +0.54	24.88	24.05	24.18	220,800
08 Aug 12	24.15000 +0.48	24.20	23.40	23.65	139,200
07 Aug 12	23.67000 +0.49	23.91	23.27	23.37	146,500
06 Aug 12	23.18000 +0.29	23.40	22.95	22.96	145,700
03 Aug 12	22.89000 +0.66	23.13	22.38	22.38	110,400
02 Aug 12	22.23000 -0.35	22.59	21.97	22.50	110,000
01 Aug 12	22.58000 -0.78	23.50	22.45	23.43	163,400
31 Jul 12	23.36000 -0.20	23.70	23.19	23.50	130,100
30 Jul 12	23.56000 -0.21	23.96	23.32	23.74	86,900
27 Jul 12	23.77000 +0.48	23.84	23.09	23.32	125,800
26 Jul 12	23.29000 -0.01	23.97	23.06	23.65	99,600
25 Jul 12	23.30000 +0.33	23.41	22.95	23.13	85,100
24 Jul 12	22.97000 -0.88	23.88	22.57	23.84	191,500
23 Jul 12	23.85000 -0.89	24.39	23.84	24.39	98,100
20 Jul 12	24.74000 -0.13	25.03	24.52	24.72	199,800
19 Jul 12	24.87000 +0.18	25.04	24.69	24.72	100,400
18 Jul 12	24.69000 +0.06	25.04	24.50	24.53	100,300
17 Jul 12	24.63000 -0.27	25.70	24.51	24.94	73,300
16 Jul 12	24.90000 -0.20	25.28	24.60	25.28	184,800
13 Jul 12	25.10000 +1.37	25.16	23.77	23.77	257,100
12 Jul 12	23.73000 -0.62	24.18	23.55	24.18	214,000
11 Jul 12	24.35000 -0.57	25.03	23.88	24.99	272,100
10 Jul 12	24.92000 -0.43	25.74	24.78	25.48	180,300
09 Jul 12	25.35000 -0.01	25.46	24.84	25.21	289,600
06 Jul 12	25.36000 -0.49	25.69	25.17	25.58	182,600
05 Jul 12	25.85000 -0.25	26.45	25.80	26.09	182,700
03 Jul 12	26.10000 +0.11	26.24	25.77	25.99	203,100
02 Jul 12	25.99000 -0.32	26.46	25.79	26.44	290,500
29 Jun 12	26.31000 +0.36	26.41	26.02	26.41	213,800
28 Jun 12	25.95000 -0.16	26.04	25.30	26.01	370,100
27 Jun 12	26.11000 +0.67	27.82	25.88	27.50	1,204,000
26 Jun 12	25.44000 -0.02	25.53	24.89	25.40	328,500
25 Jun 12	25.46000 -0.61	26.24	25.18	25.60	494,100
22 Jun 12	26.07000 +0.30	26.25	25.50	25.89	553,600
21 Jun 12	25.77000 +0.67	26.00	25.41	25.50	476,100
20 Jun 12	25.10000 +0.56	25.16	24.55	24.60	194,800
19 Jun 12	24.54000 +0.61	24.70	23.77	24.04	299,000
18 Jun 12	23.93000 +0.39	23.95	23.45	23.46	112,100
15 Jun 12	23.54000 +0.05	23.70	23.30	23.54	112,900
14 Jun 12	23.49000 +0.27	23.75	23.10	23.17	78,700
13 Jun 12	23.22000 -0.37	23.85	23.00	23.55	117,900
12 Jun 12	23.59000 +0.29	23.77	23.02	23.36	119,100
11 Jun 12	23.30000 -0.28	23.98	23.27	23.84	224,100
08 Jun 12	23.58000 -0.19	23.69	23.33	23.69	124,800
07 Jun 12	23.77000 +0.42	23.94	23.42	23.58	287,300
06 Jun 12	23.35000 +0.51	23.37	22.73	23.00	176,100
05 Jun 12	22.84000 +0.63	22.90	22.00	22.14	228,000
04 Jun 12	22.21000 +0.01	22.33	22.06	22.21	139,600
01 Jun 12	22.20000 -0.08	22.33	21.99	22.02	359,300
31 May 12	22.28000 +0.19	22.39	21.85	22.06	224,700
30 May 12	22.09000 +0.05	22.22	21.82	21.95	259,900
29 May 12	22.04000 +0.51	22.08	21.14	21.72	367,400
25 May 12	21.53000 -0.11	21.69	21.41	21.57	132,600
24 May 12	21.64000 -0.42	22.25	21.54	22.10	224,100
23 May 12	22.06000 +0.05	22.15	21.40	21.85	335,000
22 May 12	22.01000 -0.31	22.44	21.87	22.27	109,700
21 May 12	22.32000 +0.25	22.37	21.67	22.06	141,100
18 May 12	22.07000 -0.34	22.47	21.98	22.42	141,000
17 May 12	22.41000 -0.64	23.13	22.37	23.00	325,000
16 May 12	23.05000 -0.59	24.08	22.90	23.77	213,000
15 May 12	23.64000 +0.27	24.15	23.39	23.39	381,100
14 May 12	23.37000 +0.24	23.44	22.75	22.90	214,000
11 May 12	23.13000 +0.08	23.39	22.90	22.90	182,500
10 May 12	23.05000 +0.10	23.29	22.95	23.18	215,000
09 May 12	22.95000 -0.11	23.14	22.49	22.77	153,000
08 May 12	23.06000 -0.50	23.47	22.70	23.31	202,800
07 May 12	23.56000 +0.20	23.86	23.12	23.35	161,900
04 May 12	23.36000 -0.42	23.73	23.20	23.59	187,300
03 May 12	23.78000 -0.43	24.21	23.54	24.14	161,800
02 May 12	24.21000 -0.48	24.67	24.11	24.18	123,000
01 May 12	24.69000 +0.37	25.14	24.18	24.27	366,100
30 Apr 12	24.32000 -0.08	24.43	23.85	24.40	173,300
27 Apr 12	24.40000 +0.64	24.50	23.88	23.89	256,000
26 Apr 12	23.76000 -0.36	24.41	23.70	24.10	229,800
25 Apr 12	24.12000 -0.04	24.96	24.02	24.45	262,400
24 Apr 12	24.16000 +0.14	24.50	24.00	24.04	137,500
23 Apr 12	24.02000 -0.72	24.58	23.71	24.50	285,200
20 Apr 12	24.74000 +0.19	25.62	24.59	25.08	266,700
19 Apr 12	24.55000 -0.53	25.34	24.39	25.07	338,100
18 Apr 12	25.08000 -0.61	25.70	24.96	25.60	271,400
17 Apr 12	25.69000 -0.06	25.95	25.68	25.85	159,700
16 Apr 12	25.75000 -0.36	26.15	25.67	26.14	135,100
13 Apr 12	26.11000 -0.02	26.33	25.99	26.10	194,100
12 Apr 12	26.13000 +0.45	26.33	25.75	25.75	124,900
11 Apr 12	25.68000 +0.16	25.94	25.53	25.76	201,700
10 Apr 12	25.52000 -0.19	26.79	25.38	26.41	328,400
09 Apr 12	25.70700 -0.45	25.85	25.65	25.72	188,900
05 Apr 12	26.16000 +0.13	26.19	26.00	26.01	192,400
04 Apr 12	26.03000 -0.47	26.50	25.96	26.46	287,600
03 Apr 12	26.50000 -0.21	26.70	26.46	26.68	340,600
02 Apr 12	26.71000 -0.10	27.07	26.50	26.87	197,000
30 Mar 12	26.81000 -0.19	27.32	26.77	27.26	219,100
29 Mar 12	27.00000 +0.50	27.02	26.46	26.66	246,200
28 Mar 12	26.50000 -0.36	27.00	26.40	26.79	310,900
27 Mar 12	26.86000 -0.05	27.10	26.74	26.92	298,500
26 Mar 12	26.91000 -0.23	27.82	26.85	27.27	255,300
23 Mar 12	27.14000 +0.43	27.25	26.46	26.61	229,600
22 Mar 12	26.71000 -0.09	26.79	26.41	26.64	310,700
21 Mar 12	26.80000 +0.11	26.87	26.31	26.34	306,100
20 Mar 12	26.69000 -0.75	27.40	26.57	27.40	151,700
19 Mar 12	27.44000 +0.02	27.60	27.10	27.33	175,200
16 Mar 12	27.42000 -0.07	27.72	27.19	27.72	339,800
15 Mar 12	27.49000 +0.19	27.51	27.06	27.33	260,900
14 Mar 12	27.30000 +0.06	27.50	27.11	27.30	182,600
13 Mar 12	27.24000 +0.63	27.30	26.76	27.05	461,200
12 Mar 12	26.61000 +0.47	26.68	26.29	26.29	289,100
09 Mar 12	26.14000 -0.18	26.60	26.03	26.28	339,100
08 Mar 12	26.32000 +0.33	26.47	25.64	26.08	552,800
07 Mar 12	25.99000 -1.11	27.11	25.33	26.58	1,423,600
06 Mar 12	27.10000 -0.57	27.95	26.96	27.50	353,900
05 Mar 12	27.67000 -0.19	27.89	27.40	27.84	269,700
02 Mar 12	27.86000 -0.86	28.84	27.57	28.84	299,800
01 Mar 12	28.72000 +0.24	29.13	28.63	28.78	437,300
29 Feb 12	28.48000 +0.30	28.81	28.01	28.18	502,200
28 Feb 12	28.18000 -0.26	28.44	28.02	28.36	180,800
27 Feb 12	28.44000 -0.28	28.73	28.20	28.63	216,000
24 Feb 12	28.72000 +0.12	28.99	28.58	28.70	157,600
23 Feb 12	28.60000 +0.16	28.82	28.16	28.23	244,300
22 Feb 12	28.44000 -0.56	28.93	28.35	28.84	224,100
21 Feb 12	29.00000 +0.30	29.37	28.65	29.01	340,500
17 Feb 12	28.70000 +0.38	28.83	28.44	28.48	259,100
16 Feb 12	28.32000 +0.23	28.67	28.05	28.22	444,300
15 Feb 12	28.09000 -0.13	28.71	27.65	28.27	463,500
14 Feb 12	28.22000 -0.82	29.04	27.95	29.04	569,100
13 Feb 12	29.04000 -1.60	30.76	28.91	30.60	604,400
10 Feb 12	30.64000 -0.48	30.94	30.51	30.85	246,400
09 Feb 12	31.12000 -0.48	31.75	31.00	31.40	267,500
08 Feb 12	31.60000 +0.83	31.87	30.81	30.99	342,200
07 Feb 12	30.77000 +0.47	30.98	30.40	30.46	273,700
06 Feb 12	30.30000 +1.54	31.76	29.33	30.19	782,000
03 Feb 12	28.76000 +0.74	29.01	28.11	28.42	256,300
02 Feb 12	28.02000 -0.08	28.57	27.93	28.00	359,100
01 Feb 12	28.10500 +0.23	28.43	27.91	28.07	510,700
31 Jan 12	27.87000 +0.07	28.10	27.60	27.99	236,600
30 Jan 12	27.80000 -0.68	28.33	27.77	28.21	278,000
27 Jan 12	28.48000 -0.50	28.91	28.33	28.62	277,500
26 Jan 12	28.98000 +0.17	29.36	28.37	29.13	217,700
25 Jan 12	28.81000 -0.19	28.99	28.56	28.99	161,100
24 Jan 12	29.00000 -0.02	29.18	28.75	28.85	254,700
23 Jan 12	29.02000 -0.57	29.70	28.85	29.57	155,900
20 Jan 12	29.59000 -0.08	29.78	29.45	29.77	140,500
19 Jan 12	29.67000 +0.15	29.88	29.51	29.61	99,000
18 Jan 12	29.52000 -0.16	29.74	29.41	29.74	93,500
17 Jan 12	29.68000 +0.39	29.80	29.29	29.61	241,200
13 Jan 12	29.29000 -0.72	30.09	29.17	29.65	223,400
12 Jan 12	30.01000 -0.24	30.65	29.81	30.41	223,500
11 Jan 12	30.25000 -0.18	30.59	29.94	30.27	129,400
10 Jan 12	30.43000 +0.20	30.69	30.32	30.39	108,700
09 Jan 12	30.23000 +0.28	30.52	29.49	30.22	200,100
06 Jan 12	29.95000 +0.96	30.20	28.61	28.61	280,400
05 Jan 12	28.99000 -1.15	30.09	28.64	29.91	510,500
04 Jan 12	30.14000 -0.22	30.52	29.90	30.22	216,200
03 Jan 12	30.36000 -1.11	32.00	30.22	31.61	220,000
30 Dec 11	31.47000 -0.49	32.08	31.38	31.96	51,900
29 Dec 11	31.96000 +0.49	32.10	31.36	31.69	48,400
28 Dec 11	31.47000 -0.48	31.87	31.36	31.87	39,000
27 Dec 11	31.95000 +0.29	32.13	31.35	31.43	44,000
23 Dec 11	31.66000 -0.30	32.13	31.59	31.93	47,400
22 Dec 11	31.96000 +0.12	32.34	31.86	31.98	73,600
21 Dec 11	31.84000 +0.55	31.89	30.88	31.34	75,500
20 Dec 11	31.29000 +0.62	31.50	31.13	31.36	140,000
19 Dec 11	30.67000 -0.90	32.02	30.62	31.89	138,000
16 Dec 11	31.57000 +0.50	32.08	30.99	31.20	290,000
15 Dec 11	31.07000 +0.42	31.23	30.63	31.11	137,100
14 Dec 11	30.65000 -0.18	30.99	30.35	30.51	191,500
13 Dec 11	30.83000 -0.61	32.10	30.65	31.61	113,400
12 Dec 11	31.44000 -0.60	31.87	31.07	31.58	132,000
09 Dec 11	32.04000 +0.93	32.47	30.66	30.93	319,000
08 Dec 11	31.11000 -0.42	31.45	31.10	31.21	173,900
07 Dec 11	31.53000 -0.35	33.00	30.99	33.00	471,500
06 Dec 11	31.88000 -0.07	32.28	31.62	32.04	136,700
05 Dec 11	31.95000 +0.71	32.67	31.68	31.88	198,400
02 Dec 11	31.24000 +0.60	31.40	31.00	31.01	188,800
01 Dec 11	30.64000 +0.13	30.99	30.37	30.37	147,900
30 Nov 11	30.51000 +0.82	30.91	29.88	30.91	269,200
29 Nov 11	29.69000 -0.02	30.38	29.30	29.88	190,000
28 Nov 11	29.71000 +0.93	30.45	29.45	29.53	211,800
25 Nov 11	28.78000 -0.41	29.60	28.65	29.04	53,700
23 Nov 11	29.19000 -1.24	30.27	29.02	30.15	142,800
22 Nov 11	30.43000 -0.32	30.98	30.35	30.64	51,000
21 Nov 11	30.75000 -0.47	30.97	29.76	30.84	118,100
18 Nov 11	31.22000 -0.08	31.82	31.04	31.36	65,700
17 Nov 11	31.30000 -0.95	32.22	31.11	32.22	97,000
16 Nov 11	32.25000 -0.82	33.24	32.21	32.78	101,600
15 Nov 11	33.07000 +1.05	33.20	31.85	31.94	107,300
14 Nov 11	32.02250 +0.07	32.11	31.76	31.92	159,400
11 Nov 11	31.95000 +0.35	32.33	31.73	31.89	134,600
10 Nov 11	31.60000 +0.26	32.18	31.30	31.82	105,200
09 Nov 11	31.34000 -1.61	32.46	31.33	32.11	131,600
08 Nov 11	32.95000 +0.31	33.10	32.10	32.87	100,800
07 Nov 11	32.64000 +0.28	32.72	31.68	32.37	65,600
04 Nov 11	32.36000 -0.32	32.57	31.43	32.29	70,600
03 Nov 11	32.68000 +0.43	33.01	32.00	32.64	137,000
02 Nov 11	32.25000 +0.79	32.39	31.65	31.93	86,400
01 Nov 11	31.46000 -1.57	31.95	31.00	31.95	140,400
31 Oct 11	33.03000 -1.01	33.87	32.98	33.87	86,300
28 Oct 11	34.04000 +0.10	34.28	33.74	33.94	130,200
27 Oct 11	33.94000 +1.35	34.07	33.26	33.44	293,400
26 Oct 11	32.59000 -0.03	33.00	31.93	33.00	148,900
25 Oct 11	32.62000 -0.06	32.90	32.07	32.34	149,200
24 Oct 11	32.68000 +0.70	32.73	31.89	32.35	161,900
21 Oct 11	31.98000 +0.85	32.10	31.18	31.77	192,500
20 Oct 11	31.13000 +0.65	31.17	30.17	30.43	188,400
19 Oct 11	30.48000 +0.73	30.95	29.38	29.74	212,900
18 Oct 11	29.75000 +0.70	29.90	28.55	29.22	244,800
17 Oct 11	29.05000 -1.06	29.78	28.80	29.78	137,800
14 Oct 11	30.11000 +0.22	30.40	29.78	30.22	66,600
13 Oct 11	29.89000 -0.46	30.38	29.66	30.07	92,600
12 Oct 11	30.35000 +0.03	30.48	30.04	30.48	140,900
11 Oct 11	30.32000 +0.02	30.35	29.79	30.01	113,600
10 Oct 11	30.30000 +0.29	30.89	29.93	30.60	128,800
07 Oct 11	30.01000 +0.47	30.59	29.28	29.72	211,000
06 Oct 11	29.54000 +0.37	29.76	29.14	29.14	112,100
05 Oct 11	29.17000 +0.58	29.34	28.27	28.58	77,300
04 Oct 11	28.59000 +0.86	28.61	26.83	27.44	166,200
03 Oct 11	27.73000 -0.42	28.58	27.40	28.11	244,700
30 Sep 11	28.15000 -0.54	28.85	28.10	28.25	116,100
29 Sep 11	28.69000 +0.89	28.98	27.97	28.34	144,200
28 Sep 11	27.80000 -1.61	29.52	27.80	29.43	157,000
27 Sep 11	29.41000 +0.65	30.16	28.85	29.48	191,400
26 Sep 11	28.76000 +1.83	28.79	26.97	27.09	141,900
23 Sep 11	26.93000 +0.02	27.33	26.43	27.06	143,100
22 Sep 11	26.91000 -0.93	27.65	26.52	27.00	315,100
21 Sep 11	27.84000 -1.40	29.33	27.81	29.29	131,500
20 Sep 11	29.24000 -0.44	30.11	29.09	29.77	180,400
19 Sep 11	29.68000 -0.31	29.92	29.01	29.50	145,000
16 Sep 11	29.99000 +0.04	30.20	29.51	30.02	756,800
15 Sep 11	29.95000 +0.85	29.99	29.09	29.36	227,700
14 Sep 11	29.10000 +0.34	29.40	28.14	28.98	166,800
13 Sep 11	28.76000 +0.24	29.22	28.20	28.59	200,200
12 Sep 11	28.52000 +0.61	28.56	27.51	27.63	334,000
09 Sep 11	27.91000 -0.20	28.21	27.02	27.79	600,300
08 Sep 11	28.11000 -1.88	29.76	27.31	29.06	754,100
07 Sep 11	29.99000 +1.75	30.46	28.42	28.77	501,300
06 Sep 11	28.24000 -0.19	28.49	27.19	27.45	242,200
02 Sep 11	28.43000 -1.07	29.30	27.78	28.73	236,000
01 Sep 11	29.50000 +0.84	30.15	28.66	28.66	355,600
31 Aug 11	28.66000 -0.16	29.40	28.27	29.01	131,700
30 Aug 11	28.82000 -0.12	28.95	28.17	28.88	116,600
29 Aug 11	28.94000 +1.21	29.18	27.80	28.12	142,600
26 Aug 11	27.73000 +0.55	27.92	26.48	27.00	101,000
25 Aug 11	27.18000 -1.10	28.52	26.70	28.52	485,500
24 Aug 11	28.28000 +1.20	28.41	26.92	26.98	256,400
23 Aug 11	27.08000 +1.44	27.14	25.32	25.75	184,400
22 Aug 11	25.64000 +0.56	25.99	25.27	25.75	249,000
19 Aug 11	25.08000 +0.03	25.39	24.54	24.60	320,600
18 Aug 11	25.05000 -1.82	26.30	24.80	26.24	242,300
17 Aug 11	26.87000 -0.19	27.37	26.81	27.27	173,300
16 Aug 11	27.06000 +0.03	28.84	26.77	27.87	573,800
15 Aug 11	27.02750 +0.87	27.08	26.16	26.24	125,000
12 Aug 11	26.16000 +0.06	26.65	25.75	26.24	96,800
11 Aug 11	26.10000 +1.30	26.45	24.62	24.81	252,000
10 Aug 11	24.80000 -1.81	26.20	24.72	26.01	354,300
09 Aug 11	26.61000 +2.41	26.69	24.01	24.70	403,000
08 Aug 11	24.20000 -3.35	27.61	24.17	26.60	534,100
05 Aug 11	27.55000 -0.67	28.67	26.27	28.40	593,100
04 Aug 11	28.22000 -1.65	30.00	27.89	29.48	522,900
03 Aug 11	29.87000 +1.77	29.93	29.03	29.69	469,800
02 Aug 11	28.10000 -0.68	29.15	28.07	28.75	222,200
01 Aug 11	28.78000 -0.05	29.25	28.41	29.25	390,200
29 Jul 11	28.83000 +0.14	28.93	28.03	28.38	212,500
28 Jul 11	28.69000 -0.19	29.00	28.43	28.94	253,500
27 Jul 11	28.88000 -1.61	30.34	28.79	30.33	231,900
26 Jul 11	30.49000 -0.16	30.79	29.87	30.79	241,000
25 Jul 11	30.65000 -0.50	31.25	30.65	31.02	196,500
22 Jul 11	31.15000 -0.91	31.94	31.07	31.94	132,200
21 Jul 11	32.06000 +0.72	32.18	31.26	31.51	285,700
20 Jul 11	31.34000 -0.26	31.79	31.20	31.55	177,300
19 Jul 11	31.60000 +0.34	31.67	31.06	31.35	193,700
18 Jul 11	31.26000 -0.26	32.10	31.04	31.54	359,000
15 Jul 11	31.52000 -1.06	32.63	31.21	32.63	464,100
14 Jul 11	32.58000 -2.71	34.54	32.49	34.36	902,000
13 Jul 11	35.29000 +0.59	35.53	34.65	34.90	276,700
12 Jul 11	34.70000 -0.47	35.06	34.43	34.97	157,700
11 Jul 11	35.17000 -1.07	36.00	34.95	36.00	211,500
08 Jul 11	36.24000 -0.04	36.49	35.68	35.81	289,600
07 Jul 11	36.28000 +1.06	36.37	35.31	35.60	446,500
06 Jul 11	35.22000 +0.28	35.40	34.58	34.80	206,900
05 Jul 11	34.94000 -0.58	35.20	34.49	34.83	644,100
01 Jul 11	35.52000 +0.17	35.72	35.00	35.37	237,100
30 Jun 11	35.35000 +0.55	35.57	34.81	34.90	186,000
29 Jun 11	34.80000 -0.65	35.60	34.61	35.40	299,300
28 Jun 11	35.45000 +1.04	35.96	34.18	34.18	506,500
27 Jun 11	34.41000 +0.01	34.50	34.07	34.32	228,000
24 Jun 11	34.40000 +0.92	34.92	33.23	33.23	495,400
23 Jun 11	33.48000 -1.03	34.25	32.21	34.12	1,049,800
22 Jun 11	34.51000 +5.90	35.00	31.98	32.25	2,698,900
21 Jun 11	28.61000 -0.01	29.89	28.23	29.74	778,800
20 Jun 11	28.62000 +1.57	28.72	26.81	27.03	424,600
17 Jun 11	27.05000 -0.26	28.00	26.83	27.39	475,500
16 Jun 11	27.31000 -1.48	29.06	27.05	28.87	507,800
15 Jun 11	28.79000 -0.56	29.30	28.78	29.10	144,600
14 Jun 11	29.35000 +0.49	29.52	29.19	29.22	110,200
13 Jun 11	28.86000 -0.11	29.30	28.53	29.19	174,400
10 Jun 11	28.97000 -0.25	29.50	28.93	29.10	159,300
09 Jun 11	29.22000 +0.45	29.32	28.78	28.95	126,500
08 Jun 11	28.77000 -0.49	29.51	28.50	29.24	141,400
07 Jun 11	29.26000 +0.29	29.90	29.17	29.24	120,600
06 Jun 11	28.97000 -0.38	29.60	28.83	29.44	173,800
03 Jun 11	29.35000 -0.84	29.81	29.29	29.75	116,000
02 Jun 11	30.19000 +0.49	30.63	29.64	29.84	218,600
01 Jun 11	29.70000 -0.49	30.66	29.60	30.21	244,000
31 May 11	30.19000 +0.49	30.45	29.80	30.21	230,000
27 May 11	29.70000 +0.41	29.88	29.30	29.44	78,000
26 May 11	29.29000 +0.11	29.31	28.86	29.15	96,900
25 May 11	29.18000 +0.27	29.26	28.68	28.91	101,600
24 May 11	28.91000 -0.11	29.43	28.81	29.08	121,000
23 May 11	29.02000 -1.03	29.79	28.10	29.76	271,900
20 May 11	30.05000 +0.24	30.13	29.69	29.84	249,800
19 May 11	29.81000 +0.45	29.82	29.37	29.50	172,100
18 May 11	29.36000 +0.45	29.44	28.91	28.93	105,800
17 May 11	28.91000 +0.32	28.95	28.54	28.56	188,000
16 May 11	28.59000 -0.05	29.08	28.38	28.60	93,000
13 May 11	28.64000 -0.35	29.20	28.45	28.99	79,600
12 May 11	28.99000 -0.08	29.34	28.70	28.98	184,500
11 May 11	29.07000 -0.72	29.94	28.90	29.81	169,800
10 May 11	29.79000 +0.12	30.23	29.60	29.98	132,600
09 May 11	29.67000 +0.82	30.07	28.94	29.29	252,800
06 May 11	28.85000 +0.21	29.19	28.46	28.84	144,000
05 May 11	28.64000 -0.26	29.43	28.44	28.86	184,300
04 May 11	28.90000 -0.31	29.34	28.76	29.14	220,000
03 May 11	29.21000 +0.06	29.56	28.80	29.18	330,000
02 May 11	29.15000 +0.50	29.43	28.40	28.64	322,400
29 Apr 11	28.65000 +0.10	28.70	28.43	28.46	111,000
28 Apr 11	28.55000 +0.02	28.63	28.14	28.46	93,300
27 Apr 11	28.53000 -0.11	28.80	27.96	28.78	150,600
26 Apr 11	28.64000 +0.62	29.27	28.04	28.04	216,200
25 Apr 11	28.02000 +0.41	28.52	27.67	27.79	263,800
21 Apr 11	27.61000 +0.12	27.70	27.20	27.64	274,700
20 Apr 11	27.49000 -0.38	28.21	27.31	28.17	239,200
19 Apr 11	27.87000 +0.02	28.24	27.75	28.00	88,800
18 Apr 11	27.85000 -0.66	28.26	27.75	28.26	140,600
15 Apr 11	28.51000 -0.19	29.00	28.30	28.56	176,500
14 Apr 11	28.70000 +0.04	29.14	28.29	28.46	193,600
13 Apr 11	28.66000 +0.13	29.13	28.23	28.72	251,300
12 Apr 11	28.53000 +0.22	28.95	27.86	28.18	245,000
11 Apr 11	28.31000 -0.86	29.23	27.97	29.23	357,200
08 Apr 11	29.17000 -0.81	30.25	29.08	30.25	329,400
07 Apr 11	29.98000 -0.13	30.54	29.76	30.21	204,400
06 Apr 11	30.11000 -0.03	31.05	30.00	30.20	304,800
05 Apr 11	30.14000 -0.06	30.16	29.05	30.00	511,700
04 Apr 11	30.20000 -0.61	31.07	29.80	30.87	814,200
01 Apr 11	30.81500 -4.16	35.96	30.04	35.00	2,140,500
31 Mar 11	34.97000 +0.21	35.05	34.22	34.70	259,400
30 Mar 11	34.76000 +0.32	34.85	34.02	34.52	199,200
29 Mar 11	34.44000 +0.04	34.57	34.01	34.57	153,000
28 Mar 11	34.40000 -0.13	35.10	34.22	34.75	145,300
25 Mar 11	34.53000 +0.23	35.80	34.32	34.46	271,400
24 Mar 11	34.30000 +0.32	34.62	33.80	34.15	191,900
23 Mar 11	33.98000 +0.03	34.22	33.68	34.06	117,200
22 Mar 11	33.95000 -0.12	34.24	33.60	34.17	117,200
21 Mar 11	34.07000 +1.04	34.50	33.53	33.66	236,500
18 Mar 11	33.03000 -0.16	34.37	32.94	33.42	254,200
17 Mar 11	33.19000 +0.79	33.51	32.64	32.64	257,900
16 Mar 11	32.40000 -1.47	33.70	32.35	33.70	264,900
15 Mar 11	33.87000 -0.39	34.10	32.00	33.13	205,000
14 Mar 11	34.26000 +0.67	34.78	32.58	33.23	331,100
11 Mar 11	33.59000 -0.21	34.00	33.09	33.63	369,700
10 Mar 11	33.80000 +1.32	34.35	31.73	32.00	644,700
09 Mar 11	32.48000 +3.87	32.98	31.14	32.04	2,075,700
08 Mar 11	28.61000 +0.36	28.98	28.05	28.21	233,800
07 Mar 11	28.25000 -0.77	29.16	28.16	29.11	105,600
04 Mar 11	29.02000 -0.09	29.50	28.79	29.25	128,500
03 Mar 11	29.11000 +0.15	29.62	28.98	29.20	252,700
02 Mar 11	28.96000 +0.60	29.25	28.00	28.37	387,800
01 Mar 11	28.36000 -0.65	29.02	28.34	29.01	172,000
28 Feb 11	29.01000 -0.38	29.67	28.78	29.63	175,500
25 Feb 11	29.39000 +0.82	29.46	28.55	28.65	163,000
24 Feb 11	28.57000 +0.25	28.73	28.05	28.31	140,500
23 Feb 11	28.32000 -0.60	29.60	28.30	29.01	115,900
22 Feb 11	28.92000 -0.51	29.78	28.75	29.19	142,100
18 Feb 11	29.43000 -0.27	29.92	29.22	29.75	182,000
17 Feb 11	29.70000 +0.56	29.88	29.25	29.25	169,900
16 Feb 11	29.14000 +0.37	29.25	28.50	28.93	114,400
15 Feb 11	28.77000 +0.68	28.92	28.00	28.10	143,600
14 Feb 11	28.09000 -0.30	28.77	27.95	28.47	117,700
11 Feb 11	28.39000 -0.41	28.97	28.37	28.71	175,400
10 Feb 11	28.80000 -0.48	29.25	28.53	29.25	122,500
09 Feb 11	29.28000 -0.37	29.93	28.92	29.72	203,800
08 Feb 11	29.65000 +1.47	29.72	28.07	28.12	480,600
07 Feb 11	28.18000 +0.35	28.38	27.69	27.92	76,100
04 Feb 11	27.83000 -0.52	28.23	27.45	28.21	132,900
03 Feb 11	28.35000 -0.92	29.30	28.07	29.21	396,300
02 Feb 11	29.27000 +0.65	29.49	28.57	28.57	220,200
01 Feb 11	28.62000 +0.42	28.88	28.08	28.45	116,900
31 Jan 11	28.20000 +0.50	28.33	27.81	27.99	77,800
28 Jan 11	27.70000 -0.53	28.26	27.52	28.15	105,000
27 Jan 11	28.23000 -0.07	28.52	28.08	28.30	309,100
26 Jan 11	28.30000 -0.04	28.62	27.81	28.28	126,800
25 Jan 11	28.34000 -0.22	28.56	27.99	28.56	86,000
24 Jan 11	28.56000 +0.31	29.13	28.35	28.36	160,300
21 Jan 11	28.25000 -0.59	29.17	28.10	28.91	126,900
20 Jan 11	28.84000 +0.48	29.32	28.52	28.55	178,700
19 Jan 11	28.36000 -0.47	29.36	28.20	29.36	160,200
18 Jan 11	28.83000 +0.35	28.98	28.25	28.50	104,700
14 Jan 11	28.48000 +0.59	28.49	27.88	27.95	181,600
13 Jan 11	27.89000 +0.81	28.15	27.12	27.15	114,300
12 Jan 11	27.08000 +0.16	27.32	26.90	27.15	136,400
11 Jan 11	26.92000 -0.06	27.33	26.70	27.13	226,600
10 Jan 11	26.98000 -1.01	27.81	26.36	27.81	408,100
07 Jan 11	27.99000 -1.05	29.24	27.66	29.00	384,800
06 Jan 11	29.04000 -0.39	29.38	28.94	29.32	158,700
05 Jan 11	29.43000 +0.28	29.91	29.20	29.41	278,800
04 Jan 11	29.15000 +1.42	29.27	27.95	28.30	348,100
03 Jan 11	27.73000 +0.90	27.90	26.93	27.14	162,800
31 Dec 10	26.83000 -0.67	27.50	26.83	27.41	78,800
30 Dec 10	27.50000 +0.17	27.50	27.19	27.27	154,000
29 Dec 10	27.33000 +0.05	27.50	27.14	27.30	122,000
28 Dec 10	27.28000 +0.24	27.42	27.00	27.00	104,800
27 Dec 10	27.04000 -0.08	27.15	26.94	27.00	66,200
23 Dec 10	27.12500 +0.24	27.20	26.63	26.99	104,900
22 Dec 10	26.89000 +0.58	27.24	26.15	26.28	162,100
21 Dec 10	26.31000 +0.65	26.47	25.56	25.82	125,200
20 Dec 10	25.66000 +0.28	25.83	25.01	25.44	213,400
17 Dec 10	25.38000 +0.20	25.67	24.90	25.27	422,200
16 Dec 10	25.18000 -1.31	26.26	24.80	26.26	443,500
15 Dec 10	26.49000 +0.09	26.64	26.21	26.29	189,500
14 Dec 10	26.40000 -0.01	26.73	26.16	26.55	146,000
13 Dec 10	26.41000 +0.04	26.69	26.26	26.26	166,000
10 Dec 10	26.37000 -0.21	26.58	26.04	26.28	258,300
09 Dec 10	26.58000 -0.35	27.29	26.46	27.23	217,000
08 Dec 10	26.93000 +3.57	27.07	24.50	25.12	1,183,800
07 Dec 10	23.36500 +0.09	23.74	23.27	23.48	169,800
06 Dec 10	23.27000 -0.14	24.06	23.26	24.06	725,900
03 Dec 10	23.41000 -1.01	24.28	23.37	24.28	321,100
02 Dec 10	24.42000 -0.26	24.76	24.37	24.74	158,000
01 Dec 10	24.68000 -0.02	25.32	24.60	25.13	354,100
30 Nov 10	24.70000 -0.51	25.17	24.65	24.95	152,000
29 Nov 10	25.21000 +0.20	25.25	24.42	24.74	88,600
26 Nov 10	25.01000 -0.16	25.39	24.90	25.03	48,500
24 Nov 10	25.17000 +1.09	25.31	24.31	24.31	168,600
23 Nov 10	24.08000 -0.12	24.18	23.90	24.00	175,400
22 Nov 10	24.20000 +0.12	24.29	23.89	24.03	125,800
19 Nov 10	24.08000 +0.51	24.15	23.25	23.49	301,300
18 Nov 10	23.57000 +1.06	23.76	22.95	23.47	324,300
17 Nov 10	22.51000 +0.02	22.76	22.25	22.50	64,100
16 Nov 10	22.49000 -0.40	22.86	22.27	22.71	110,600
15 Nov 10	22.89000 +0.08	23.30	22.78	22.92	71,500
12 Nov 10	22.81000 -0.41	23.22	22.63	23.04	77,600
11 Nov 10	23.22000 -0.38	23.40	23.06	23.33	47,800
10 Nov 10	23.60000 -0.03	23.83	23.21	23.67	109,800
09 Nov 10	23.63000 -0.05	23.92	23.55	23.77	88,800
08 Nov 10	23.68000 +0.06	23.99	23.51	23.62	55,700
05 Nov 10	23.62000 +0.29	23.64	23.00	23.43	132,400
04 Nov 10	23.33000 -0.17	23.93	23.16	23.90	448,400
03 Nov 10	23.50000 -0.79	24.30	23.15	24.30	84,500
02 Nov 10	24.29000 +0.28	24.41	23.84	24.10	156,300
01 Nov 10	24.01000 +0.55	24.12	23.36	23.50	135,900
29 Oct 10	23.46000 +0.16	23.49	23.15	23.32	81,700
28 Oct 10	23.30000 -0.12	23.74	23.10	23.62	56,800
27 Oct 10	23.42000 -0.40	23.78	22.94	23.71	98,000
26 Oct 10	23.82000 +0.24	24.00	23.13	23.37	106,500
25 Oct 10	23.58000 +0.78	23.66	22.77	22.93	150,300
22 Oct 10	22.80000 +0.03	22.92	22.58	22.85	68,700
21 Oct 10	22.77000 +0.48	22.84	22.17	22.43	158,000
20 Oct 10	22.29000 +0.31	22.60	21.98	22.11	143,200
19 Oct 10	21.98000 -0.71	22.61	21.82	22.51	175,900
18 Oct 10	22.69000 +0.18	22.94	22.45	22.55	102,600
15 Oct 10	22.51000 -0.37	23.37	22.48	23.15	160,900
14 Oct 10	22.88000 -0.63	23.52	22.75	23.52	143,000
13 Oct 10	23.51000 +0.59	23.78	23.10	23.17	162,600
12 Oct 10	22.92000 -0.44	23.33	22.73	23.33	105,400
11 Oct 10	23.36000 -0.03	23.62	22.67	23.26	76,600
08 Oct 10	23.39000 +0.55	23.49	22.66	22.84	68,600
07 Oct 10	22.84000 -0.14	23.16	22.72	23.16	54,400
06 Oct 10	22.98000 +0.16	23.28	22.75	22.75	94,700
05 Oct 10	22.82000 +0.67	22.90	22.16	22.38	145,300
04 Oct 10	22.15000 -0.44	22.70	22.01	22.49	98,200
01 Oct 10	22.59000 +0.34	22.62	22.10	22.33	99,100
30 Sep 10	22.25000 -0.15	22.64	22.19	22.49	119,600
29 Sep 10	22.40000 +0.13	22.43	21.99	22.17	63,200
28 Sep 10	22.27000 -0.04	22.43	21.80	22.41	168,000
27 Sep 10	22.31000 +0.05	22.35	21.93	22.31	144,500
24 Sep 10	22.26000 +0.91	22.26	21.25	21.43	129,300
23 Sep 10	21.35000 -0.55	22.00	21.27	21.84	112,200
22 Sep 10	21.90000 -0.64	22.97	21.82	22.50	161,900
21 Sep 10	22.54000 +0.03	22.99	22.44	22.44	156,700
20 Sep 10	22.51000 +0.60	22.67	21.75	21.90	178,800
17 Sep 10	21.91000 +0.42	22.09	21.25	21.66	165,700
16 Sep 10	21.49000 -0.14	21.85	21.31	21.54	113,100
15 Sep 10	21.63000 -0.01	22.15	21.54	21.54	213,700
14 Sep 10	21.64000 -0.36	22.11	21.59	21.90	345,600
13 Sep 10	22.00000 -0.09	22.36	21.72	22.08	324,100
10 Sep 10	22.09000 -0.43	22.89	21.92	22.67	366,000
09 Sep 10	22.52000 -0.83	23.34	22.24	22.55	562,000
08 Sep 10	23.35000 +0.25	23.95	23.10	23.12	412,500
07 Sep 10	23.10000 -0.89	23.90	23.06	23.84	249,500
03 Sep 10	23.99000 +0.02	24.21	23.76	24.19	130,700
02 Sep 10	23.97000 -0.14	24.40	23.71	24.22	122,900
01 Sep 10	24.11000 +1.51	24.25	22.86	22.93	337,200
31 Aug 10	22.60000 -0.08	22.79	22.21	22.74	175,900
30 Aug 10	22.68000 -0.43	23.17	22.68	22.98	121,700
27 Aug 10	23.11000 +0.18	23.24	22.79	23.15	161,100
26 Aug 10	22.93000 -0.26	23.33	22.80	23.24	89,800
25 Aug 10	23.19500 +0.34	23.35	22.65	22.80	115,000
24 Aug 10	22.85000 -0.03	23.10	22.50	22.62	122,800
23 Aug 10	22.88000 -0.33	23.69	22.83	23.25	105,400
20 Aug 10	23.21000 -0.19	23.45	22.80	23.30	100,100
19 Aug 10	23.40000 -0.27	23.63	22.93	23.54	158,500
18 Aug 10	23.67000 +0.25	23.96	23.06	23.44	81,600
17 Aug 10	23.42000 +0.50	23.66	23.07	23.13	100,200
16 Aug 10	22.92000 +0.35	22.96	22.40	22.44	80,400
13 Aug 10	22.57000 -0.30	22.91	22.52	22.75	72,500
12 Aug 10	22.87000 -0.16	23.18	22.50	22.73	210,100
11 Aug 10	23.03000 -0.61	23.40	22.95	23.36	241,800
10 Aug 10	23.64000 -0.47	24.22	23.47	23.99	94,900
09 Aug 10	24.11000 +0.37	24.36	23.79	23.80	141,200
06 Aug 10	23.74000 +0.03	23.88	23.20	23.51	85,800
05 Aug 10	23.71000 -0.15	24.47	23.58	23.68	112,600
04 Aug 10	23.86000 +0.11	24.20	23.65	23.90	131,700
03 Aug 10	23.75000 +0.01	23.97	23.56	23.64	248,900
02 Aug 10	23.74000 -0.17	24.25	23.66	24.15	175,700
30 Jul 10	23.91000 -0.32	23.99	23.70	23.96	215,100
29 Jul 10	24.23000 +0.18	24.50	23.77	24.24	148,100
28 Jul 10	24.05000 -0.09	24.34	23.91	24.02	141,000
27 Jul 10	24.14000 -0.71	24.99	24.11	24.99	137,000
26 Jul 10	24.85000 +0.36	25.50	24.20	24.61	177,500
23 Jul 10	24.49000 +0.59	24.60	23.56	23.89	232,200
22 Jul 10	23.90000 +0.24	24.09	23.59	23.97	191,600
21 Jul 10	23.66000 -0.15	24.08	23.56	23.97	173,000
20 Jul 10	23.81000 +0.41	23.85	22.89	23.17	147,400
19 Jul 10	23.40000 +0.10	23.61	22.83	23.35	90,400
16 Jul 10	23.30000 -1.21	24.69	22.97	24.35	345,000
15 Jul 10	24.51000 -0.79	25.36	24.28	25.22	194,600
14 Jul 10	25.30000 +1.30	25.48	23.94	24.02	456,300
13 Jul 10	24.00000 +0.81	24.47	23.27	23.45	564,900
12 Jul 10	23.19000 +0.23	23.47	22.89	23.01	222,400
09 Jul 10	22.96000 +0.30	23.03	22.50	22.57	202,900
08 Jul 10	22.66000 +0.19	22.92	22.42	22.59	355,500
07 Jul 10	22.47000 +0.24	22.49	21.78	22.22	371,000
06 Jul 10	22.23000 +0.85	23.21	22.00	22.50	514,200
02 Jul 10	21.38000 -0.58	22.38	21.32	21.99	338,700
01 Jul 10	21.96000 +0.23	22.43	21.68	21.68	497,800
30 Jun 10	21.73000 +0.43	22.19	21.26	21.33	311,700
29 Jun 10	21.30000 -1.28	22.41	21.15	22.02	600,900
28 Jun 10	22.58000 +1.15	22.95	21.50	21.59	826,000
25 Jun 10	21.43000 -1.83	22.11	20.70	21.00	2,909,400
24 Jun 10	23.26000 -0.16	23.86	23.00	23.38	458,000
23 Jun 10	23.42000 -1.15	24.03	22.77	24.00	618,500
22 Jun 10	24.57000 -0.08	24.90	24.46	24.63	342,900
21 Jun 10	24.65000 -0.12	25.00	24.53	24.99	368,000
18 Jun 10	24.77000 -0.23	25.23	24.44	25.03	340,500
17 Jun 10	25.00000 -0.16	25.29	24.78	25.14	213,200
16 Jun 10	25.16000 -0.13	25.62	25.10	25.21	197,400
15 Jun 10	25.29000 +0.03	25.49	25.02	25.36	365,500
14 Jun 10	25.26000 +0.24	25.70	25.03	25.15	143,600
11 Jun 10	25.02000 +0.34	25.06	24.35	24.38	178,400
10 Jun 10	24.68000 +0.15	25.13	24.34	24.85	190,100
09 Jun 10	24.53000 -0.19	25.46	24.33	24.97	196,000
08 Jun 10	24.72000 -0.10	25.14	24.26	24.86	117,700
07 Jun 10	24.82000 -0.66	25.86	24.72	25.48	164,000
04 Jun 10	25.48000 -0.12	25.75	24.85	24.98	219,800
03 Jun 10	25.60000 +0.08	25.90	24.86	25.42	143,300
02 Jun 10	25.52000 +0.90	25.52	24.46	24.73	204,700
01 Jun 10	24.62000 -0.42	25.58	24.62	24.91	113,900
28 May 10	25.04000 -0.17	25.44	24.86	25.20	108,500
27 May 10	25.21000 +0.35	25.42	24.89	25.27	107,000
26 May 10	24.86000 +0.15	25.29	24.63	25.01	151,700
25 May 10	24.71000 -0.13	24.76	24.23	24.53	142,700
24 May 10	24.84000 -0.51	25.34	24.73	25.28	137,500
21 May 10	25.35000 +0.38	25.74	24.63	24.88	244,700
20 May 10	24.97000 -1.36	26.00	24.95	25.97	219,700
19 May 10	26.33000 -0.36	26.68	26.05	26.68	208,100
18 May 10	26.69250 -0.82	28.17	26.51	27.75	158,700
17 May 10	27.51000 +0.75	27.84	26.46	26.85	315,900
14 May 10	26.76000 -0.23	26.98	26.17	26.85	143,200
13 May 10	26.99000 +0.30	27.88	26.28	26.65	227,400
12 May 10	26.69000 +1.21	26.97	25.27	25.51	210,700
11 May 10	25.48000 +0.39	25.83	24.55	24.79	271,700
10 May 10	25.09000 +0.57	26.34	24.75	25.55	232,600
07 May 10	24.52000 -0.75	25.79	24.06	25.25	360,800
06 May 10	25.27000 -0.68	26.18	24.15	25.86	355,200
05 May 10	25.95000 -0.31	26.10	25.78	25.90	212,700
04 May 10	26.26000 -0.64	26.79	25.75	26.60	264,600
03 May 10	26.90000 +0.72	27.18	26.30	26.40	182,900
30 Apr 10	26.18000 -0.53	27.08	26.18	26.91	126,300
29 Apr 10	26.71000 -0.05	27.17	26.32	26.96	150,900
28 Apr 10	26.76000 +0.56	27.22	26.13	26.27	208,900
27 Apr 10	26.20000 -0.38	27.08	26.15	26.41	168,200
26 Apr 10	26.58000 -0.76	27.58	26.45	27.49	192,900
23 Apr 10	27.34000 -0.35	27.68	27.10	27.60	219,300
22 Apr 10	27.69000 -0.27	27.90	26.89	27.83	296,000
21 Apr 10	27.96000 +0.92	28.15	27.20	27.50	647,800
20 Apr 10	27.04000 +0.98	27.39	26.10	26.20	569,700
19 Apr 10	26.06000 +0.95	26.11	25.30	25.54	525,800
16 Apr 10	25.11000 -0.40	25.45	24.99	25.44	284,800
15 Apr 10	25.51000 -0.17	25.92	25.33	25.68	165,700
14 Apr 10	25.68000 +1.11	25.70	24.82	25.19	490,400
13 Apr 10	24.57000 -0.51	25.05	24.41	25.05	131,600
12 Apr 10	25.08000 +0.44	25.41	24.42	24.65	260,500
09 Apr 10	24.64000 +0.48	24.68	24.05	24.17	225,900
08 Apr 10	24.16000 -0.41	24.47	23.82	24.47	320,100
07 Apr 10	24.57000 -0.61	25.25	24.23	25.09	415,500
06 Apr 10	25.18000 -0.17	25.34	24.99	25.12	173,900
05 Apr 10	25.35000 -0.64	26.14	24.89	26.14	672,200
01 Apr 10	25.99000 -0.12	26.64	25.19	26.29	354,100
31 Mar 10	26.11000 -0.86	27.21	26.05	26.96	770,000
30 Mar 10	26.97000 +2.32	27.25	24.56	24.85	1,224,200
29 Mar 10	24.65000 +0.17	24.90	24.40	24.48	127,500
26 Mar 10	24.48000 -0.24	24.89	24.34	24.81	266,400
25 Mar 10	24.72000 +0.48	24.76	24.28	24.38	291,600
24 Mar 10	24.24000 -0.16	24.45	23.96	24.33	274,400
23 Mar 10	24.40000 -0.12	24.58	23.95	24.47	204,200
22 Mar 10	24.52000 +0.28	24.58	23.74	24.26	365,500
19 Mar 10	24.24000 -0.51	24.87	23.76	24.87	429,100
18 Mar 10	24.75000 +1.15	24.87	23.50	23.74	447,300
17 Mar 10	23.60000 -0.32	24.09	23.56	24.00	349,900
16 Mar 10	23.92000 -0.13	24.37	23.80	24.04	401,100
15 Mar 10	24.05000 -0.22	24.20	23.05	24.20	501,400
12 Mar 10	24.27000 -0.40	24.84	23.91	24.84	603,900
11 Mar 10	24.67000 +1.61	24.87	22.90	22.96	922,300
10 Mar 10	23.06000 -0.74	25.05	21.64	21.71	2,644,000
09 Mar 10	23.80000 -0.97	24.70	23.55	24.68	953,800
08 Mar 10	24.77000 -0.19	25.12	24.64	24.90	202,100
05 Mar 10	24.96000 +0.51	25.00	24.34	24.64	211,200
04 Mar 10	24.45000 +0.11	24.68	24.25	24.25	156,900
03 Mar 10	24.34000 +0.59	24.50	23.63	23.69	324,800
02 Mar 10	23.75000 -0.72	24.59	23.21	24.55	685,800
01 Mar 10	24.47000 +0.22	25.15	24.03	24.25	412,500
26 Feb 10	24.25000 -0.23	24.59	24.10	24.43	193,400
25 Feb 10	24.48000 -0.71	24.95	24.00	24.79	259,700
24 Feb 10	25.19000 -1.15	26.52	25.05	26.52	446,500
23 Feb 10	26.34000 +1.43	27.42	26.11	26.27	909,700
22 Feb 10	24.91000 -0.44	25.49	24.78	25.49	133,200
19 Feb 10	25.35000 +0.09	25.72	25.16	25.33	527,800
18 Feb 10	25.26000 +0.55	25.53	24.76	24.82	531,000
17 Feb 10	24.71000 +0.24	24.79	24.51	24.57	297,600
16 Feb 10	24.47000 +0.10	24.94	24.24	24.54	388,000
12 Feb 10	24.37000 +0.68	24.43	23.17	23.25	519,700
11 Feb 10	23.69000 +0.74	24.02	22.41	22.86	488,400
10 Feb 10	22.95000 -0.15	23.51	22.50	22.97	491,700
09 Feb 10	23.10000 +0.03	23.70	22.31	23.25	1,096,000
08 Feb 10	23.07000 -1.08	24.37	23.02	24.28	721,000
05 Feb 10	24.15000 -1.05	25.18	23.00	25.03	1,431,900
04 Feb 10	25.20250 -3.47	28.57	24.76	28.55	1,493,200
03 Feb 10	28.67000 -1.45	30.16	28.62	30.00	564,400
02 Feb 10	30.12000 -1.54	31.51	27.71	31.48	2,773,100
01 Feb 10	31.66000 -2.41	34.11	31.66	34.10	652,900
29 Jan 10	34.07000 -0.43	34.65	33.85	34.54	294,700
28 Jan 10	34.50000 -0.31	35.38	34.09	35.09	370,500
27 Jan 10	34.81000 +1.06	35.00	33.70	33.75	520,100
26 Jan 10	33.75000 -0.01	33.82	33.66	33.80	259,000
25 Jan 10	33.76000 -0.03	34.44	33.23	34.44	330,400
22 Jan 10	33.79000 +0.04	33.98	33.47	33.79	290,500
21 Jan 10	33.75000 +0.05	33.91	33.60	33.67	222,800
20 Jan 10	33.70000 -0.05	33.82	32.33	33.32	235,500
19 Jan 10	33.75000 +0.43	34.61	33.34	33.77	292,300
15 Jan 10	33.32000 -1.49	35.21	33.31	34.71	643,800
14 Jan 10	34.81000 +3.16	34.95	31.58	31.72	735,300
13 Jan 10	31.65000 -0.06	32.18	31.27	31.99	208,500
12 Jan 10	31.71000 +0.86	31.79	30.53	30.73	512,300
11 Jan 10	30.85000 +1.77	30.95	29.10	29.27	459,900
08 Jan 10	29.08000 +0.36	29.11	28.36	28.61	108,000
07 Jan 10	28.72000 +0.13	28.77	28.37	28.44	129,200
06 Jan 10	28.59000 -0.41	29.19	28.26	29.00	434,000
05 Jan 10	29.00000 -0.61	29.90	28.00	29.75	416,300
04 Jan 10	29.61000 +0.53	30.01	29.21	29.21	119,400
31 Dec 09	29.08000 -0.58	29.89	29.08	29.61	120,500
30 Dec 09	29.66000 -0.30	29.98	29.46	29.97	101,500
29 Dec 09	29.96000 +1.19	30.13	28.53	28.70	225,100
28 Dec 09	28.77000 +0.00	29.00	28.53	29.00	69,900