FUNDMANAGER.co.uk

Porsche Automobil Holding SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	25.24000 +0.06	25.60	24.83	25.17	510,094
19 Oct 26	25.18000 +0.18	25.18	24.71	24.86	369,413
16 Oct 26	25.00000 +0.41	25.53	24.71	24.71	610,446
15 Oct 26	24.59000 +0.10	24.76	24.24	24.63	623,196
14 Oct 26	24.49000 -0.68	25.25	24.48	25.21	662,957
13 Oct 26	25.17000 +0.00	25.55	25.06	25.48	419,276
12 Oct 26	25.17000 +0.08	25.59	25.03	25.39	413,371
09 Oct 26	25.09000 +0.54	25.51	24.63	24.75	565,915
08 Oct 26	24.55000 -0.78	25.27	24.54	25.26	839,653
07 Oct 26	25.33000 +0.82	25.62	24.49	24.51	1,319,994
06 Oct 26	24.51000 +0.05	24.70	24.30	24.63	558,387
05 Oct 26	24.46000 -0.07	24.75	24.29	24.57	532,704
02 Oct 26	24.53000 -0.16	25.00	24.50	24.70	614,534
01 Oct 26	24.69000 -0.92	25.40	24.63	25.38	757,402
30 Sep 26	25.61000 +0.29	26.30	25.23	25.42	1,091,559
29 Sep 26	25.32000 +0.07	25.53	25.12	25.25	479,138
28 Sep 26	25.25000 -0.52	26.20	25.25	25.98	513,240
25 Sep 26	25.77000 +0.18	25.97	25.32	25.47	540,001
24 Sep 26	25.59000 -0.58	26.04	25.36	26.04	1,211,814
23 Sep 26	26.17000 -1.13	27.37	26.17	27.37	927,815
22 Sep 26	27.30000 -0.16	27.70	26.97	27.37	736,294
21 Sep 26	27.46000 -0.96	27.75	27.30	27.66	1,103,502
18 Sep 26	28.42000 -1.45	29.69	27.98	29.65	2,302,685
17 Sep 26	29.87000 +1.14	30.07	29.01	29.01	1,200,785
16 Sep 26	28.73000 -0.54	29.32	28.58	29.21	594,667
15 Sep 26	29.27000 +0.01	29.36	28.93	29.15	619,457
14 Sep 26	29.26000 +0.20	29.52	28.85	28.94	653,406
11 Sep 26	29.06000 +0.14	29.34	28.64	29.19	386,133
10 Sep 26	28.92000 -0.25	29.29	28.90	29.00	499,749
09 Sep 26	29.17000 -0.18	29.46	28.87	29.18	442,644
08 Sep 26	29.35000 +0.44	29.62	28.56	28.58	690,533
07 Sep 26	28.91000 -0.10	29.02	28.59	28.71	396,296
04 Sep 26	29.01000 +1.01	29.78	28.76	29.56	1,315,476
03 Sep 26	28.00000 +0.72	28.11	27.07	27.26	706,950
02 Sep 26	27.28000 -1.04	28.14	27.28	28.07	674,821
01 Sep 26	28.32000 -0.20	28.76	27.83	28.61	638,452
31 Aug 26	28.52000 -0.13	28.75	28.44	28.57	682,961
28 Aug 26	28.65000 +0.79	28.69	27.97	27.97	635,869
27 Aug 26	27.86000 +0.59	27.95	27.02	27.06	601,542
26 Aug 26	27.27000 -0.24	27.46	27.09	27.34	442,093
25 Aug 26	27.51000 -0.19	27.70	27.27	27.67	484,018
24 Aug 26	27.70000 -0.26	27.86	27.35	27.86	480,925
21 Aug 26	27.96000 +0.21	28.20	27.65	28.00	550,521
20 Aug 26	27.75000 +0.03	28.05	27.62	27.77	495,810
19 Aug 26	27.72000 +0.58	27.72	27.11	27.14	397,044
18 Aug 26	27.14000 -0.21	27.55	27.14	27.34	606,206
17 Aug 26	27.35000 -0.29	27.69	27.22	27.54	514,790
14 Aug 26	27.64000 +0.07	27.97	27.54	27.85	345,939
13 Aug 26	27.57000 -0.60	28.25	27.54	28.14	623,746
12 Aug 26	28.17000 -0.47	28.54	28.11	28.52	642,185
11 Aug 26	28.64000 -0.04	28.80	28.43	28.55	435,970
10 Aug 26	28.68000 -0.47	29.08	28.23	29.08	786,483
07 Aug 26	29.15000 +0.11	29.25	28.54	28.73	692,022
06 Aug 26	29.04000 -0.07	29.22	28.73	29.16	473,485
05 Aug 26	29.11000 -0.20	29.45	29.05	29.43	325,647
04 Aug 26	29.31000 +0.16	29.31	28.82	29.00	353,073
03 Aug 26	29.15000 +0.37	29.44	28.98	28.98	504,053
31 Jul 26	28.78000 -0.48	29.21	28.59	29.07	614,795
30 Jul 26	29.26000 +0.19	29.35	28.86	28.96	513,976
29 Jul 26	29.07000 +0.36	29.38	28.70	28.87	823,609
28 Jul 26	28.71000 +1.33	28.71	27.73	27.75	796,798
27 Jul 26	27.38000 +0.28	27.85	27.15	27.71	596,009
24 Jul 26	27.10000 -0.38	27.34	26.85	27.18	530,116
23 Jul 26	27.48000 -0.32	27.82	27.30	27.58	638,492
22 Jul 26	27.80000 +0.40	27.86	27.18	27.29	473,229
21 Jul 26	27.40000 +0.00	27.51	27.17	27.35	343,684
20 Jul 26	27.40000 +0.14	27.67	27.04	27.11	373,134
17 Jul 26	27.26000 -0.28	27.69	27.22	27.55	374,163
16 Jul 26	27.54000 -0.16	27.83	27.38	27.79	403,387
15 Jul 26	27.70000 +0.62	27.73	26.86	27.00	551,866
14 Jul 26	27.08000 -0.09	27.21	26.93	27.00	401,555
13 Jul 26	27.17000 -0.01	27.32	26.84	26.96	537,443
10 Jul 26	27.18000 -0.03	27.52	26.95	27.33	575,586
09 Jul 26	27.21000 +0.00	27.43	27.01	27.34	625,419
08 Jul 26	27.21000 -1.06	28.08	27.21	27.98	902,685
07 Jul 26	28.27000 -0.10	28.93	28.27	28.74	530,305
06 Jul 26	28.37000 +0.07	28.73	28.31	28.55	513,126
03 Jul 26	28.30000 +0.55	28.50	27.86	27.88	718,020
02 Jul 26	27.75000 +0.58	27.85	27.22	27.30	690,985
01 Jul 26	27.17000 +0.21	27.28	26.93	27.08	402,084
30 Jun 26	26.96000 -0.31	27.36	26.93	27.24	1,091,034
29 Jun 26	27.27000 -0.56	27.90	27.08	27.86	940,850
26 Jun 26	27.83000 -1.93	28.63	27.65	28.47	1,333,878
25 Jun 26	29.76000 +0.09	30.12	29.58	29.80	729,037
24 Jun 26	29.67000 -0.29	30.05	29.33	29.96	697,923
23 Jun 26	29.96000 -0.39	30.19	29.68	30.00	762,135
22 Jun 26	30.35000 -0.33	30.78	29.53	30.75	943,820
19 Jun 26	30.68000 +0.46	30.75	30.22	30.22	4,085,392
18 Jun 26	30.22000 -0.37	30.56	29.94	30.46	1,099,453
17 Jun 26	30.59000 -0.61	30.77	30.11	30.50	1,064,017
16 Jun 26	31.20000 -0.09	31.25	30.86	31.25	525,156
15 Jun 26	31.29000 +0.45	31.88	31.29	31.63	633,597
12 Jun 26	30.84000 +0.54	31.20	30.73	30.94	712,110
11 Jun 26	30.30000 -0.15	30.60	30.20	30.60	578,654
10 Jun 26	30.45000 -0.39	31.03	30.42	30.91	719,119
09 Jun 26	30.84000 -0.12	31.42	30.84	31.00	702,491
08 Jun 26	30.96000 +0.39	31.07	30.27	30.50	624,707
05 Jun 26	30.57000 -0.24	31.12	30.54	30.81	597,039
04 Jun 26	30.81000 -0.39	31.47	30.66	31.28	727,224
03 Jun 26	31.20000 -0.71	31.75	31.08	31.60	755,787
02 Jun 26	31.91000 -0.07	32.52	31.68	32.20	487,682
01 Jun 26	31.98000 -0.72	32.84	31.94	32.36	726,277
29 May 26	32.70000 +0.03	33.11	32.55	32.80	1,185,436
28 May 26	32.67000 -0.29	33.11	32.54	32.91	575,110
27 May 26	32.96000 +0.49	33.47	32.52	32.52	729,399
26 May 26	32.47000 +0.06	32.71	32.27	32.32	357,562
25 May 26	32.41000 +0.12	32.85	32.36	32.55	303,295
22 May 26	32.29000 +0.47	32.39	31.96	32.00	445,892
21 May 26	31.82000 +0.25	32.21	31.62	31.70	419,935
20 May 26	31.57000 +0.11	32.00	31.25	31.39	512,138
19 May 26	31.46000 -0.19	31.89	31.46	31.60	396,962
18 May 26	31.65000 -0.30	31.94	31.27	31.62	523,084
15 May 26	31.95000 -0.19	32.30	31.71	32.00	722,939
14 May 26	32.14000 +0.17	32.88	32.01	32.22	694,796
13 May 26	31.97000 -0.04	32.23	31.21	31.80	801,625
12 May 26	32.01000 -0.01	32.40	31.84	31.90	677,461
11 May 26	32.02000 +0.20	32.14	31.55	31.60	549,590
08 May 26	31.82000 +0.14	31.97	31.55	31.61	410,414
07 May 26	31.68000 +0.09	32.21	31.68	31.76	451,678
06 May 26	31.59000 +0.82	32.55	31.19	31.32	1,132,566
05 May 26	30.77000 +0.08	31.10	30.55	30.65	534,913
04 May 26	30.69000 -0.29	30.92	30.27	30.67	746,635
30 Apr 26	30.98000 +0.21	31.21	30.22	30.50	785,450
29 Apr 26	30.77000 -0.43	31.46	30.63	31.23	588,640
28 Apr 26	31.20000 -0.14	31.58	31.11	31.37	429,512
27 Apr 26	31.34000 +0.01	31.56	31.18	31.32	443,549
24 Apr 26	31.33000 -0.79	31.94	31.27	31.78	717,858
23 Apr 26	32.12000 -0.19	32.28	31.75	32.17	597,984
22 Apr 26	32.31000 -0.68	32.99	32.31	32.87	485,204
21 Apr 26	32.99000 -0.05	33.33	32.88	33.09	370,139
20 Apr 26	33.04000 -0.58	33.29	32.81	33.02	639,437
17 Apr 26	33.62000 +0.76	33.91	32.86	32.90	1,028,743
16 Apr 26	32.86000 +0.10	33.06	32.64	32.97	600,699
15 Apr 26	32.76000 +0.11	32.98	32.69	32.87	603,415
14 Apr 26	32.65000 +0.70	32.77	32.20	32.20	797,057
13 Apr 26	31.95000 -0.31	32.07	31.65	32.00	592,942
10 Apr 26	32.26000 -0.02	32.46	32.16	32.35	443,677
09 Apr 26	32.28000 -0.09	32.41	31.92	32.31	568,230
08 Apr 26	32.37000 +1.06	33.08	32.37	32.80	954,202
07 Apr 26	31.31000 -0.59	32.20	31.27	32.01	730,455
02 Apr 26	31.90000 -0.03	32.09	31.25	31.35	534,574
01 Apr 26	31.93000 +0.87	32.08	31.47	31.67	722,218
31 Mar 26	31.06000 +0.09	31.24	30.79	31.00	687,271
30 Mar 26	30.97000 +0.00	30.98	30.55	30.92	607,485
27 Mar 26	30.97000 -0.16	31.32	30.69	31.08	725,366
26 Mar 26	31.13000 -0.93	31.71	30.85	31.60	1,360,756
25 Mar 26	32.06000 +0.16	32.50	31.83	32.43	618,281
24 Mar 26	31.90000 +0.22	32.09	31.54	32.00	564,955
23 Mar 26	31.68000 +0.23	32.22	30.59	31.00	710,640
20 Mar 26	31.45000 +0.05	31.81	31.30	31.72	1,228,362
19 Mar 26	31.40000 -0.73	31.85	31.27	31.75	560,051
18 Mar 26	32.13000 -0.08	32.50	32.08	32.34	376,083
17 Mar 26	32.21000 +0.28	32.54	31.92	31.98	404,536
16 Mar 26	31.93000 -0.38	32.40	31.84	32.24	584,092
13 Mar 26	32.31000 -0.65	32.75	32.24	32.65	467,612
12 Mar 26	32.96000 -0.42	33.32	32.75	33.25	462,279
11 Mar 26	33.38000 +0.00	33.58	33.14	33.14	351,737
10 Mar 26	33.38000 +0.91	33.64	33.12	33.50	540,879
09 Mar 26	32.47000 -1.05	33.19	32.32	32.95	821,294
06 Mar 26	33.52000 -0.57	34.13	33.25	34.10	645,192
05 Mar 26	34.09000 -0.11	34.54	33.78	33.90	434,343
04 Mar 26	34.20000 +0.32	34.46	33.76	34.00	416,821
03 Mar 26	33.88000 -1.09	34.83	33.49	34.82	712,537
02 Mar 26	34.97000 -1.06	35.23	34.52	34.78	673,913
27 Feb 26	36.03000 -0.26	36.38	35.92	36.26	470,278
26 Feb 26	36.29000 +0.35	36.37	35.96	36.00	294,303
25 Feb 26	35.94000 -0.29	36.27	35.82	36.27	264,098
24 Feb 26	36.23000 +0.27	36.52	36.09	36.11	321,842
23 Feb 26	35.96000 -0.85	36.86	35.96	36.83	481,592
20 Feb 26	36.81000 +0.84	37.02	35.82	35.83	765,835
19 Feb 26	35.97000 -0.24	36.34	35.59	36.02	333,481
18 Feb 26	36.21000 +0.45	36.48	35.60	35.60	379,390
17 Feb 26	35.76000 +0.20	36.10	35.51	35.51	326,581
16 Feb 26	35.56000 -0.31	36.09	35.56	35.74	314,705
13 Feb 26	35.87000 +0.06	36.02	35.58	35.78	371,534
12 Feb 26	35.81000 -0.03	36.12	35.44	35.69	466,317
11 Feb 26	35.84000 -0.01	36.12	35.71	35.80	409,736
10 Feb 26	35.85000 +0.62	35.94	35.30	35.30	504,037
09 Feb 26	35.23000 -0.03	35.60	35.21	35.24	351,809
06 Feb 26	35.26000 -0.34	35.43	34.83	35.37	817,413
05 Feb 26	35.60000 -0.90	36.29	35.41	36.29	702,472
04 Feb 26	36.50000 +0.72	36.90	35.84	36.06	565,439
03 Feb 26	35.78000 -0.49	36.40	35.72	36.31	437,313
02 Feb 26	36.27000 +0.03	36.46	35.93	36.04	314,035
30 Jan 26	36.24000 -0.03	36.46	36.04	36.42	453,809
29 Jan 26	36.27000 +0.00	36.70	36.25	36.56	349,768
28 Jan 26	36.27000 +0.00	36.55	35.94	36.10	447,189
27 Jan 26	36.27000 -0.87	37.10	36.21	37.09	551,902
26 Jan 26	37.14000 +0.02	37.46	36.93	37.00	492,785
23 Jan 26	37.12000 -0.54	37.57	37.10	37.55	459,374
22 Jan 26	37.66000 +1.56	37.81	36.98	37.52	1,037,118
21 Jan 26	36.10000 +0.46	36.27	35.62	35.64	627,959
20 Jan 26	35.64000 -0.47	36.18	35.48	36.07	732,939
19 Jan 26	36.11000 -1.40	36.56	36.01	36.44	1,062,353
16 Jan 26	37.51000 -0.53	38.01	37.43	37.96	688,150
15 Jan 26	38.04000 -0.32	38.36	37.75	38.35	502,469
14 Jan 26	38.36000 +0.30	38.63	37.90	37.96	429,738
13 Jan 26	38.06000 -0.20	38.22	37.57	38.08	585,934
12 Jan 26	38.26000 -0.36	38.74	38.00	38.62	460,517
09 Jan 26	38.62000 -0.01	39.32	38.51	38.75	642,684
08 Jan 26	38.63000 -0.04	38.70	37.90	38.52	475,594
07 Jan 26	38.67000 -0.31	39.21	38.52	38.93	510,037
06 Jan 26	38.98000 -0.40	39.55	38.95	39.26	535,686
05 Jan 26	39.38000 -1.10	40.65	39.38	40.48	637,527
02 Jan 26	40.48000 +0.56	40.54	39.81	39.90	543,448
30 Dec 25	39.92000 +0.28	39.92	39.38	39.60	227,628
29 Dec 25	39.64000 -0.10	39.94	39.50	39.57	372,356
23 Dec 25	39.74000 -0.11	39.80	39.57	39.74	277,866
22 Dec 25	39.85000 -0.15	40.11	39.58	40.10	667,952
19 Dec 25	40.00000 -0.03	40.33	39.72	40.00	1,271,406
18 Dec 25	40.03000 -0.22	40.11	39.80	40.00	473,318
17 Dec 25	40.25000 -0.26	40.52	39.89	40.27	679,170
16 Dec 25	40.51000 -0.47	41.24	40.32	40.94	656,313
15 Dec 25	40.98000 +0.12	41.40	40.90	40.90	507,967
12 Dec 25	40.86000 -0.20	41.15	40.86	41.05	442,941
11 Dec 25	41.06000 +0.33	41.52	40.48	41.02	1,140,304
10 Dec 25	40.73000 -0.32	41.45	40.73	40.88	771,990
09 Dec 25	41.05000 +0.14	41.07	40.63	40.88	766,843
08 Dec 25	40.91000 +0.44	40.92	40.24	40.26	769,318
05 Dec 25	40.47000 +0.63	40.68	39.57	39.59	1,358,933
04 Dec 25	39.84000 +2.30	39.84	38.15	38.22	2,404,021
03 Dec 25	37.54000 -0.07	38.02	37.35	37.50	904,043
02 Dec 25	37.61000 +0.31	37.73	37.07	37.16	570,191
01 Dec 25	37.30000 +0.17	37.44	36.88	37.15	429,737
28 Nov 25	37.13000 +0.18	37.13	36.73	36.96	317,473
27 Nov 25	36.95000 +0.25	37.04	36.56	36.56	240,282
26 Nov 25	36.70000 +0.02	36.70	36.14	36.70	336,736
25 Nov 25	36.68000 +0.56	36.85	35.85	36.03	479,361
24 Nov 25	36.12000 +0.34	36.38	35.90	36.01	899,680
21 Nov 25	35.78000 +0.38	35.87	34.94	35.01	475,013
20 Nov 25	35.40000 -0.20	35.72	35.04	35.68	470,630
19 Nov 25	35.60000 -0.62	36.27	35.56	36.14	813,768
18 Nov 25	36.22000 -0.81	36.71	36.14	36.64	697,811
17 Nov 25	37.03000 -0.39	37.52	37.03	37.35	409,019
14 Nov 25	37.42000 -0.31	37.62	37.00	37.51	526,821
13 Nov 25	37.73000 +0.45	37.78	37.26	37.50	562,584
12 Nov 25	37.28000 +0.81	37.60	36.66	36.67	910,378
11 Nov 25	36.47000 +0.68	36.47	35.63	35.86	486,589
10 Nov 25	35.79000 +0.31	36.00	35.57	35.70	595,880
07 Nov 25	35.48000 +0.60	35.59	35.01	35.07	613,365
06 Nov 25	34.88000 -0.35	35.40	34.81	35.28	493,433
05 Nov 25	35.23000 +0.56	35.37	34.36	34.48	703,836
04 Nov 25	34.67000 -0.39	35.06	34.51	35.00	477,823
03 Nov 25	35.06000 +0.60	35.28	34.44	34.46	561,796
31 Oct 25	34.46000 -0.22	34.90	34.44	34.72	512,374
30 Oct 25	34.68000 -0.83	35.86	34.67	35.67	818,920
29 Oct 25	35.51000 +0.39	35.72	35.25	35.26	709,768
28 Oct 25	35.12000 +0.00	35.31	34.86	34.86	585,587
27 Oct 25	35.12000 +0.44	35.44	34.65	34.83	1,110,417
24 Oct 25	34.68000 +0.23	34.82	34.44	34.44	602,657
23 Oct 25	34.45000 -0.04	34.68	34.21	34.25	463,528
22 Oct 25	34.49000 -0.28	34.64	34.03	34.64	505,919
21 Oct 25	34.77000 +0.25	34.99	34.35	34.52	626,137
20 Oct 25	34.52000 +0.30	34.55	33.90	34.20	474,959
17 Oct 25	34.22000 +0.23	34.37	33.42	33.80	1,019,762
16 Oct 25	33.99000 +0.25	34.09	33.68	33.99	545,155
15 Oct 25	33.74000 +0.23	33.90	33.55	33.82	415,586
14 Oct 25	33.51000 -0.15	33.88	33.51	33.62	415,224
13 Oct 25	33.66000 +0.41	33.81	33.44	33.50	452,653
10 Oct 25	33.25000 -0.51	34.21	33.20	34.21	607,342
09 Oct 25	33.76000 +0.05	34.08	33.76	33.76	482,955
08 Oct 25	33.71000 -0.71	34.00	33.65	33.93	719,992
07 Oct 25	34.42000 +0.15	34.63	34.06	34.21	505,657
06 Oct 25	34.27000 +0.02	34.43	33.89	34.33	420,939
03 Oct 25	34.25000 +0.04	34.42	34.06	34.26	504,247
02 Oct 25	34.21000 +0.47	34.36	33.98	33.99	584,924
01 Oct 25	33.74000 +0.29	33.90	33.12	33.20	556,366
30 Sep 25	33.45000 -0.03	33.57	33.16	33.45	545,767
29 Sep 25	33.48000 +0.32	33.65	33.15	33.25	399,854
26 Sep 25	33.16000 +0.13	33.31	33.03	33.13	359,092
25 Sep 25	33.03000 -0.10	34.04	33.03	33.42	564,710
24 Sep 25	33.13000 +0.06	33.69	32.72	32.79	725,808
23 Sep 25	33.07000 +0.81	33.28	32.39	32.47	1,098,377
22 Sep 25	32.26000 -2.89	34.15	31.91	34.12	3,775,389
19 Sep 25	35.15000 -0.05	35.58	35.07	35.15	946,416
18 Sep 25	35.20000 -0.54	35.89	35.01	35.76	528,778
17 Sep 25	35.74000 -0.27	36.27	35.52	36.00	456,009
16 Sep 25	36.01000 -0.25	36.48	35.95	36.27	367,924
15 Sep 25	36.26000 -0.01	36.62	36.15	36.46	257,995
12 Sep 25	36.27000 -0.39	36.59	35.84	36.57	290,244
11 Sep 25	36.66000 +0.64	36.66	35.83	36.00	415,704
10 Sep 25	36.02000 -0.23	36.31	35.86	36.13	283,493
09 Sep 25	36.25000 -0.05	36.62	35.90	36.23	295,338
08 Sep 25	36.30000 +0.15	36.44	35.98	36.13	317,629
05 Sep 25	36.15000 +0.46	36.33	35.70	35.80	422,107
04 Sep 25	35.69000 -0.43	36.02	35.39	35.73	575,654
03 Sep 25	36.12000 +0.26	36.19	35.90	36.01	305,171
02 Sep 25	35.86000 -0.55	36.51	35.77	36.47	481,314
01 Sep 25	36.41000 +0.02	36.71	36.33	36.47	208,378
29 Aug 25	36.39000 -0.28	36.65	35.99	36.51	497,019
28 Aug 25	36.67000 -0.16	37.43	36.67	36.98	364,977
27 Aug 25	36.83000 -0.60	37.79	36.83	37.58	381,693
26 Aug 25	37.43000 -0.11	37.84	37.42	37.44	488,937
25 Aug 25	37.54000 -0.23	37.80	37.46	37.72	322,953
22 Aug 25	37.77000 +0.41	37.90	37.22	37.30	496,684
21 Aug 25	37.36000 +0.06	37.40	36.91	37.24	412,143
20 Aug 25	37.30000 +0.17	37.34	36.76	37.08	338,554
19 Aug 25	37.13000 +0.85	37.15	36.37	36.37	742,677
18 Aug 25	36.28000 -0.38	36.66	36.22	36.60	385,223
15 Aug 25	36.66000 +0.11	37.07	36.66	36.90	396,639
14 Aug 25	36.55000 -0.07	36.83	36.32	36.67	536,732
13 Aug 25	36.62000 +0.39	36.76	36.01	36.01	408,710
12 Aug 25	36.23000 +0.05	36.53	36.13	36.34	536,240
11 Aug 25	36.18000 +0.29	36.35	36.04	36.11	392,375
08 Aug 25	35.89000 +0.68	36.08	35.44	35.47	463,596
07 Aug 25	35.21000 +0.22	35.79	34.81	35.18	512,989
06 Aug 25	34.99000 +0.24	35.35	34.86	34.95	445,415
05 Aug 25	34.75000 +0.51	34.94	34.27	34.38	352,825
04 Aug 25	34.24000 -0.43	34.90	34.20	34.72	404,823
01 Aug 25	34.67000 -0.66	35.12	34.64	35.12	598,015
31 Jul 25	35.33000 -0.21	35.55	35.16	35.27	450,891
30 Jul 25	35.54000 -0.58	36.20	35.54	36.10	462,317
29 Jul 25	36.12000 -0.25	36.45	35.90	36.38	573,317
28 Jul 25	36.37000 -0.76	38.00	36.23	37.84	812,445
25 Jul 25	37.13000 +1.12	37.13	35.33	35.66	1,084,937
24 Jul 25	36.01000 +0.18	36.50	35.81	36.48	563,215
23 Jul 25	35.83000 +1.64	36.27	35.45	35.50	1,699,789
22 Jul 25	34.19000 -0.16	34.32	33.95	34.25	371,331
21 Jul 25	34.35000 +0.25	34.35	33.86	33.95	397,651
18 Jul 25	34.10000 -0.10	34.43	34.08	34.30	257,528
17 Jul 25	34.20000 +0.10	34.49	33.98	34.31	278,949
16 Jul 25	34.10000 -0.51	34.46	33.93	34.16	600,489
15 Jul 25	34.61000 +0.29	34.77	34.48	34.48	286,625
14 Jul 25	34.32000 -0.57	34.70	34.21	34.23	360,039
11 Jul 25	34.89000 +0.15	34.91	34.37	34.68	407,551
10 Jul 25	34.74000 +0.68	34.74	34.14	34.21	558,351
09 Jul 25	34.06000 +0.04	34.48	33.87	34.12	409,401
08 Jul 25	34.02000 +0.34	34.33	33.57	33.69	490,178
07 Jul 25	33.68000 +0.02	33.83	33.49	33.67	312,401
04 Jul 25	33.66000 -0.57	34.11	33.66	34.00	330,043
03 Jul 25	34.23000 +0.09	34.59	34.09	34.50	302,076
02 Jul 25	34.14000 +0.44	34.50	33.76	33.99	542,055
01 Jul 25	33.70000 +0.01	33.71	33.15	33.55	505,551
30 Jun 25	33.69000 -0.50	34.30	33.67	34.26	448,756
27 Jun 25	34.19000 +1.14	34.36	33.24	33.33	785,576
26 Jun 25	33.05000 -0.44	33.66	32.98	33.66	575,576
25 Jun 25	33.49000 -0.17	33.85	33.31	33.80	462,344
24 Jun 25	33.66000 +0.54	33.98	33.54	33.55	602,109
23 Jun 25	33.12000 -0.12	33.22	32.86	33.06	331,704
20 Jun 25	33.24000 +0.22	33.68	33.10	33.11	996,806
19 Jun 25	33.02000 -0.13	33.13	32.84	32.84	357,911
18 Jun 25	33.15000 -0.08	33.24	32.87	33.13	368,563
17 Jun 25	33.23000 -0.48	33.82	33.23	33.57	505,294
16 Jun 25	33.71000 -0.15	34.00	33.65	33.80	370,261
13 Jun 25	33.86000 -0.48	33.86	33.47	33.69	576,007
12 Jun 25	34.34000 -0.22	34.41	33.92	34.19	333,088
11 Jun 25	34.56000 -0.18	35.10	34.43	35.10	534,009
10 Jun 25	34.74000 +0.43	34.84	34.19	34.55	529,003
09 Jun 25	34.31000 +0.25	34.37	33.97	34.02	209,153
06 Jun 25	34.06000 -0.42	34.41	34.06	34.24	393,241
05 Jun 25	34.48000 +0.16	34.65	34.20	34.34	414,967
04 Jun 25	34.32000 -0.09	34.60	34.01	34.50	520,904
03 Jun 25	34.41000 -0.05	34.56	33.92	34.40	609,884
02 Jun 25	34.46000 -0.64	34.94	34.31	34.80	690,817
30 May 25	35.10000 -0.37	35.67	35.10	35.43	1,301,152
29 May 25	35.47000 +0.13	35.86	35.40	35.71	336,888
28 May 25	35.34000 +0.24	35.82	35.11	35.12	512,774
27 May 25	35.10000 -0.19	35.48	35.10	35.26	491,832
26 May 25	35.29000 -1.19	35.54	35.04	35.41	664,803
23 May 25	36.48000 -0.87	37.47	35.90	37.31	1,436,715
22 May 25	37.35000 -0.38	37.52	37.05	37.40	485,057
21 May 25	37.73000 -0.23	37.94	37.33	37.84	464,474
20 May 25	37.96000 +0.67	37.96	37.06	37.20	592,401
19 May 25	37.29000 -0.60	38.30	37.04	37.99	787,877
16 May 25	37.89000 -0.09	38.35	37.82	38.08	625,438
15 May 25	37.98000 -0.41	38.42	37.84	38.03	656,601
14 May 25	38.39000 +0.30	38.68	37.92	37.92	641,414
13 May 25	38.09000 +0.79	38.23	37.46	37.50	734,901
12 May 25	37.30000 -0.07	38.46	37.12	37.96	821,510
09 May 25	37.37000 +0.33	37.69	37.21	37.31	628,334
08 May 25	37.04000 +0.40	37.36	36.72	36.93	734,309
07 May 25	36.64000 -0.02	37.13	36.49	36.90	509,828
06 May 25	36.66000 +0.21	36.70	35.97	36.60	467,365
05 May 25	36.45000 -0.31	36.81	36.45	36.75	319,246
02 May 25	36.76000 +0.59	37.16	36.42	36.96	625,872
30 Apr 25	36.17000 -0.61	37.25	35.96	36.60	730,538
29 Apr 25	36.78000 +0.01	36.93	36.16	36.53	778,873
28 Apr 25	36.77000 +0.27	37.21	36.71	36.76	592,306
25 Apr 25	36.50000 +0.52	36.51	36.13	36.25	553,050
24 Apr 25	35.98000 +0.69	36.03	35.29	35.29	626,238
23 Apr 25	35.29000 +0.54	35.80	34.97	35.19	929,459
22 Apr 25	34.75000 +1.00	34.78	33.95	34.24	760,923
17 Apr 25	33.75000 +0.46	33.81	33.12	33.22	727,217
16 Apr 25	33.29000 -0.32	33.47	32.97	33.23	536,121
15 Apr 25	33.61000 +0.68	33.77	33.34	33.51	616,483
14 Apr 25	32.93000 +0.54	33.11	32.71	32.84	628,142
11 Apr 25	32.39000 +0.49	32.65	31.74	32.34	819,813
10 Apr 25	31.90000 +0.43	33.75	31.74	33.66	1,306,340
09 Apr 25	31.47000 -0.62	32.18	30.93	31.30	993,946
08 Apr 25	32.09000 -0.11	32.74	31.51	32.69	1,382,443
07 Apr 25	32.20000 -0.51	33.60	30.46	30.96	1,823,588
04 Apr 25	32.71000 -0.84	33.63	31.95	33.43	2,126,865
03 Apr 25	33.55000 -0.94	34.39	33.10	33.32	1,435,786
02 Apr 25	34.49000 +0.05	34.56	33.90	34.20	894,257
01 Apr 25	34.44000 -0.12	34.93	34.26	34.85	834,366
31 Mar 25	34.56000 -1.18	35.50	34.20	35.40	1,275,154
28 Mar 25	35.74000 -0.70	36.70	35.55	35.99	1,194,387
27 Mar 25	36.44000 -0.94	36.64	35.87	36.33	1,323,138
26 Mar 25	37.38000 -0.32	38.01	37.14	37.88	623,283
25 Mar 25	37.70000 +0.21	38.01	37.52	37.80	459,916
24 Mar 25	37.49000 +0.13	38.00	37.35	38.00	505,474
21 Mar 25	37.36000 -0.31	37.73	36.94	37.53	2,285,272
20 Mar 25	37.67000 -0.97	38.90	37.42	38.71	868,666
19 Mar 25	38.64000 -0.59	39.09	38.35	38.84	799,396
18 Mar 25	39.23000 +1.00	39.33	38.48	38.50	735,607
17 Mar 25	38.23000 +0.21	39.06	38.06	38.23	784,797
14 Mar 25	38.02000 -0.10	38.73	37.58	37.96	925,591
13 Mar 25	38.12000 -0.55	38.71	37.70	38.21	718,408
12 Mar 25	38.67000 -0.32	39.25	37.95	39.12	772,487
11 Mar 25	38.99000 -0.60	40.37	38.30	39.66	1,132,509
10 Mar 25	39.59000 +0.65	40.02	38.59	39.44	1,119,441
07 Mar 25	38.94000 -0.22	39.09	38.31	38.80	729,589
06 Mar 25	39.16000 +1.32	39.23	38.34	38.37	835,595
05 Mar 25	37.84000 +0.32	38.89	37.84	38.28	946,648
04 Mar 25	37.52000 -1.40	38.42	37.01	38.22	1,069,360
03 Mar 25	38.92000 +1.35	39.86	37.35	37.38	1,312,059
28 Feb 25	37.57000 -0.22	37.80	37.27	37.40	826,172
27 Feb 25	37.79000 -1.30	38.45	37.40	38.30	800,240
26 Feb 25	39.09000 +0.48	39.33	38.50	38.70	698,746
25 Feb 25	38.61000 +0.93	38.78	37.39	37.50	980,568
24 Feb 25	37.68000 +0.69	37.86	36.75	37.55	543,403
21 Feb 25	36.99000 +0.46	36.99	36.49	36.63	449,734
20 Feb 25	36.53000 -0.40	37.20	36.50	36.66	508,182
19 Feb 25	36.93000 -1.05	37.95	36.76	37.91	751,169
18 Feb 25	37.98000 -0.08	38.30	37.87	38.22	314,548
17 Feb 25	38.06000 -0.03	38.36	37.94	38.18	424,184
14 Feb 25	38.09000 +0.22	38.47	37.54	37.64	594,224
13 Feb 25	37.87000 +1.57	38.16	36.69	36.70	1,537,795
12 Feb 25	36.30000 +0.04	36.65	36.15	36.39	452,273
11 Feb 25	36.26000 -0.61	36.79	36.06	36.70	615,949
10 Feb 25	36.87000 +0.21	37.05	36.49	36.50	527,309
07 Feb 25	36.66000 -0.75	37.57	36.45	37.34	861,345
06 Feb 25	37.41000 +0.48	37.63	36.65	36.78	513,427
05 Feb 25	36.93000 -0.51	37.58	36.45	37.32	551,456
04 Feb 25	37.44000 -0.12	37.64	37.00	37.42	397,964
03 Feb 25	37.56000 -0.64	37.56	36.25	36.60	893,532
31 Jan 25	38.20000 +0.30	38.20	37.82	37.96	451,890
30 Jan 25	37.90000 +0.38	38.08	37.55	37.68	479,995
29 Jan 25	37.52000 -0.16	37.87	37.50	37.80	414,596
28 Jan 25	37.68000 +0.06	38.15	37.62	37.80	638,609
27 Jan 25	37.62000 +0.31	37.95	37.23	37.39	676,803
24 Jan 25	37.31000 +0.31	37.98	37.15	37.24	827,931
23 Jan 25	37.00000 +0.09	37.31	36.73	37.13	525,047
22 Jan 25	36.91000 -0.20	36.99	36.55	36.57	415,792
21 Jan 25	37.11000 +0.10	37.16	36.52	36.76	424,386
20 Jan 25	37.01000 +0.49	37.50	36.25	36.55	832,041
17 Jan 25	36.52000 +0.04	36.83	36.39	36.56	515,004
16 Jan 25	36.48000 -0.08	36.96	36.48	36.83	563,132
15 Jan 25	36.56000 +0.68	36.60	35.70	36.01	600,575
14 Jan 25	35.88000 +0.00	36.34	35.27	35.45	628,699
13 Jan 25	35.88000 +0.16	36.42	35.75	35.78	501,710
10 Jan 25	35.72000 +0.12	36.35	35.17	35.48	585,588
09 Jan 25	35.60000 -0.72	35.85	35.30	35.66	819,599
08 Jan 25	36.32000 -0.21	36.66	35.97	36.45	659,523
07 Jan 25	36.53000 -0.09	36.82	36.28	36.60	517,604
06 Jan 25	36.62000 +0.64	37.51	36.21	36.35	2,080,045
03 Jan 25	35.98000 -0.28	36.40	35.75	36.21	665,919
02 Jan 25	36.26000 -0.09	36.59	35.80	36.30	582,293
30 Dec 24	36.35000 +0.26	36.49	35.94	35.94	419,808
27 Dec 24	36.09000 +0.91	36.24	35.00	35.00	1,246,267
23 Dec 24	35.18000 -0.58	36.10	34.69	36.02	947,678
20 Dec 24	35.76000 +0.14	36.10	35.19	35.30	1,771,670
19 Dec 24	35.62000 -0.25	36.42	35.37	35.37	1,242,320
18 Dec 24	35.87000 +0.18	36.13	35.58	35.91	823,654
17 Dec 24	35.69000 +0.47	35.79	34.91	34.94	827,642
16 Dec 24	35.22000 -0.79	35.70	34.70	35.00	1,151,270
13 Dec 24	36.01000 +0.15	36.60	35.90	35.92	897,456
12 Dec 24	35.86000 +0.13	36.10	35.54	35.71	680,155
11 Dec 24	35.73000 +0.02	36.08	35.55	35.78	639,971
10 Dec 24	35.71000 +0.23	35.82	35.21	35.36	624,682
09 Dec 24	35.48000 +0.58	35.65	34.87	35.05	811,505
06 Dec 24	34.90000 +0.24	35.24	34.47	34.59	681,040
05 Dec 24	34.66000 +0.13	34.70	34.33	34.49	561,850
04 Dec 24	34.53000 +0.28	34.88	34.13	34.25	921,035
03 Dec 24	34.25000 -0.29	34.74	34.17	34.62	442,343
02 Dec 24	34.54000 -0.08	34.84	33.75	34.19	677,758
29 Nov 24	34.62000 +0.31	34.62	34.09	34.20	564,314
28 Nov 24	34.31000 +0.31	34.44	33.99	34.00	566,528
27 Nov 24	34.00000 +0.14	34.00	33.52	33.70	399,343
26 Nov 24	33.86000 -0.69	34.27	33.58	34.13	741,028
25 Nov 24	34.55000 +0.27	34.92	34.25	34.50	1,220,489
22 Nov 24	34.28000 +0.32	34.31	33.40	34.01	566,645
21 Nov 24	33.96000 -0.26	34.25	33.56	34.19	877,243
20 Nov 24	34.22000 -0.63	35.01	34.15	34.89	774,767
19 Nov 24	34.85000 -0.38	35.39	34.42	35.16	807,182
18 Nov 24	35.23000 -0.35	35.44	34.79	35.16	827,269
15 Nov 24	35.58000 +0.56	35.75	34.69	34.71	846,542
14 Nov 24	35.02000 +0.63	35.18	34.05	34.45	1,210,688
13 Nov 24	34.39000 -2.26	36.34	33.83	36.12	2,999,350
12 Nov 24	36.65000 -0.27	37.08	36.35	36.40	945,327
11 Nov 24	36.92000 -0.06	37.32	36.58	37.23	616,445
08 Nov 24	36.98000 -0.71	37.60	36.63	37.56	1,142,199
07 Nov 24	37.69000 +0.79	38.26	36.82	36.82	1,318,001
06 Nov 24	36.90000 -1.42	37.58	36.11	37.28	2,037,968
05 Nov 24	38.32000 -0.01	38.47	37.97	38.47	490,071
04 Nov 24	38.33000 +0.10	38.81	38.15	38.15	391,123
01 Nov 24	38.23000 +0.10	38.43	37.96	38.00	395,248
31 Oct 24	38.13000 -0.25	38.49	37.91	38.00	604,632
30 Oct 24	38.38000 -0.06	38.66	37.83	38.09	765,193
29 Oct 24	38.44000 -1.27	39.83	38.10	39.67	1,550,482
28 Oct 24	39.71000 -0.66	40.78	39.01	40.60	889,274
25 Oct 24	40.37000 +0.29	40.70	39.66	40.05	546,470
24 Oct 24	40.08000 +0.43	41.10	39.62	39.62	784,826
23 Oct 24	39.65000 -0.21	40.68	39.65	40.10	471,724
22 Oct 24	39.86000 -0.07	40.01	39.67	39.74	330,700
21 Oct 24	39.93000 -0.31	40.40	39.71	40.13	578,551
18 Oct 24	40.24000 +0.57	40.75	39.67	39.69	798,235
17 Oct 24	39.67000 -0.04	39.83	39.51	39.60	279,415
16 Oct 24	39.71000 -0.01	39.79	39.24	39.47	363,749
15 Oct 24	39.72000 -0.14	39.97	39.44	39.85	490,008
14 Oct 24	39.86000 +0.02	40.04	39.56	39.99	295,394
11 Oct 24	39.84000 -0.01	39.92	39.54	39.81	258,676
10 Oct 24	39.85000 -0.08	40.06	39.60	39.77	320,001
09 Oct 24	39.93000 +0.30	40.09	39.46	39.70	409,989
08 Oct 24	39.63000 -0.41	39.80	39.16	39.55	519,206
07 Oct 24	40.04000 +0.22	40.06	39.51	39.98	346,572
04 Oct 24	39.82000 +0.68	40.24	39.09	39.14	754,332
03 Oct 24	39.14000 -1.45	40.24	38.83	40.20	1,368,298
02 Oct 24	40.59000 -0.15	40.97	40.45	40.63	313,965
01 Oct 24	40.74000 -0.34	41.45	40.56	41.12	557,894
30 Sep 24	41.08000 -1.21	41.64	40.54	41.64	1,285,647
27 Sep 24	42.29000 +0.91	42.62	41.53	41.61	1,072,419
26 Sep 24	41.38000 +0.58	41.77	41.09	41.20	895,785
25 Sep 24	40.80000 -0.42	41.57	40.65	41.29	546,383
24 Sep 24	41.22000 +0.63	41.59	41.03	41.30	892,978
23 Sep 24	40.59000 +0.78	40.73	39.43	39.66	759,304
20 Sep 24	39.81000 -1.17	40.41	39.64	40.28	1,283,723
19 Sep 24	40.98000 +0.34	41.52	40.92	41.15	581,956
18 Sep 24	40.64000 +0.40	40.76	40.11	40.22	479,944
17 Sep 24	40.24000 +0.47	40.74	39.81	39.90	718,501
16 Sep 24	39.77000 -0.02	39.82	39.37	39.79	367,953
13 Sep 24	39.79000 +0.98	40.25	38.92	38.92	1,051,427
12 Sep 24	38.81000 +0.03	39.27	38.53	39.13	447,856
11 Sep 24	38.78000 +0.40	39.18	38.40	38.45	764,646
10 Sep 24	38.38000 -1.16	39.57	37.47	39.42	1,923,426
09 Sep 24	39.54000 +0.32	39.68	39.23	39.25	551,303
06 Sep 24	39.22000 -0.84	40.03	38.96	40.03	768,215
05 Sep 24	40.06000 +0.16	40.81	39.61	39.66	635,192
04 Sep 24	39.90000 -0.42	40.09	39.51	39.61	644,284
03 Sep 24	40.32000 -0.57	41.05	39.96	40.92	558,366
02 Sep 24	40.89000 +0.22	41.23	40.27	40.79	563,573
30 Aug 24	40.67000 -0.08	40.98	40.67	40.75	425,583
29 Aug 24	40.75000 +0.17	40.98	40.44	40.61	287,639
28 Aug 24	40.58000 -0.19	40.89	40.39	40.62	344,461
27 Aug 24	40.77000 -0.04	41.34	40.77	40.97	281,331
26 Aug 24	40.81000 +0.04	41.00	40.62	40.71	193,987
23 Aug 24	40.77000 +0.25	41.07	40.65	40.65	509,646
22 Aug 24	40.52000 +0.11	40.67	40.38	40.41	372,303
21 Aug 24	40.41000 +0.27	40.70	40.04	40.04	444,120
20 Aug 24	40.14000 -0.19	40.64	40.07	40.40	463,405
19 Aug 24	40.33000 +0.40	40.63	40.05	40.05	566,582
16 Aug 24	39.93000 +0.15	40.17	39.76	39.97	406,620
15 Aug 24	39.78000 +0.72	40.02	39.24	39.31	581,627
14 Aug 24	39.06000 +0.34	39.50	38.86	38.98	510,663
13 Aug 24	38.72000 +0.26	38.89	38.37	38.51	418,847
12 Aug 24	38.46000 -0.22	38.90	38.37	38.73	437,360
09 Aug 24	38.68000 -0.08	39.15	38.63	38.82	502,666
08 Aug 24	38.76000 -0.07	38.78	38.39	38.62	496,127
07 Aug 24	38.83000 +0.42	39.52	38.62	38.67	615,694
06 Aug 24	38.41000 -0.44	39.29	38.28	39.27	721,024
05 Aug 24	38.85000 -1.05	38.89	37.99	38.89	1,459,989
02 Aug 24	39.90000 -0.54	40.25	39.64	40.18	629,292
01 Aug 24	40.44000 -0.89	41.12	40.03	41.07	1,007,537
31 Jul 24	41.33000 -0.07	41.65	41.10	41.63	442,303
30 Jul 24	41.40000 -0.06	41.80	41.40	41.56	297,868
29 Jul 24	41.46000 +0.04	41.75	41.28	41.54	301,762
26 Jul 24	41.42000 -0.04	41.78	41.02	41.22	415,276
25 Jul 24	41.46000 +0.25	41.62	40.14	40.97	862,838
24 Jul 24	41.21000 -0.25	41.50	41.05	41.10	621,756
23 Jul 24	41.46000 -1.24	42.01	40.98	41.86	1,599,568
22 Jul 24	42.70000 +0.17	43.07	42.60	42.60	883,812
19 Jul 24	42.53000 -0.73	42.97	42.33	42.96	707,533
18 Jul 24	43.26000 +0.40	43.64	42.93	43.10	673,608
17 Jul 24	42.86000 -0.15	43.16	42.45	42.80	440,012
16 Jul 24	43.01000 -0.40	43.33	42.76	43.24	475,972
15 Jul 24	43.41000 -0.05	43.55	43.10	43.47	363,462
12 Jul 24	43.46000 +0.21	43.68	43.19	43.34	509,241
11 Jul 24	43.25000 +0.48	43.33	42.80	42.95	597,545
10 Jul 24	42.77000 +0.10	43.15	42.36	42.74	568,260
09 Jul 24	42.67000 -0.15	42.84	42.36	42.56	552,044
08 Jul 24	42.82000 +0.00	43.09	42.54	42.73	343,255
05 Jul 24	42.82000 -0.09	43.40	42.69	42.97	367,796
04 Jul 24	42.91000 +0.22	43.32	42.75	42.93	380,643
03 Jul 24	42.69000 +0.46	43.03	42.41	42.41	708,989
02 Jul 24	42.23000 -0.10	42.30	41.80	42.20	727,339
01 Jul 24	42.33000 +0.12	42.90	42.26	42.77	468,120
28 Jun 24	42.21000 +0.41	42.49	41.94	42.05	584,456
27 Jun 24	41.80000 -0.41	42.31	41.80	42.25	750,010
26 Jun 24	42.21000 -0.49	42.84	41.98	42.77	785,376
25 Jun 24	42.70000 -0.24	43.15	42.62	42.90	402,361
24 Jun 24	42.94000 +0.38	43.66	42.62	42.62	952,768
21 Jun 24	42.56000 -0.49	42.96	42.27	42.93	1,875,091
20 Jun 24	43.05000 +0.45	43.15	42.60	42.60	660,183
19 Jun 24	42.60000 -0.31	42.96	42.56	42.93	729,738
18 Jun 24	42.91000 +0.19	43.25	42.49	43.03	1,063,293
17 Jun 24	42.72000 +0.26	42.82	41.60	42.60	1,310,559
14 Jun 24	42.46000 -0.54	43.18	42.08	43.12	1,579,257
13 Jun 24	43.00000 -2.66	45.50	42.91	45.50	3,102,149
12 Jun 24	45.66000 -3.53	46.94	45.64	46.84	1,396,847
11 Jun 24	49.19000 -0.38	49.74	48.57	49.73	1,024,831
10 Jun 24	49.57000 +0.13	49.70	48.62	49.38	820,051
07 Jun 24	49.44000 -0.64	50.16	49.25	50.08	553,700
06 Jun 24	50.08000 -0.02	50.42	49.75	50.40	559,884
05 Jun 24	50.10000 -0.08	50.74	50.00	50.46	516,425
04 Jun 24	50.18000 -0.26	50.50	49.70	50.46	493,127
03 Jun 24	50.44000 -0.08	51.26	50.38	51.10	595,579
31 May 24	50.52000 +0.42	50.62	49.90	50.20	723,470
30 May 24	50.10000 +0.60	50.50	49.30	49.33	593,259
29 May 24	49.50000 -0.84	50.38	49.32	50.20	653,766
28 May 24	50.34000 +0.42	50.78	50.06	50.16	476,570
27 May 24	49.92000 +1.35	50.50	48.59	48.65	971,322
24 May 24	48.57000 +0.50	48.76	47.58	47.70	551,982
23 May 24	48.07000 -0.55	48.77	48.00	48.61	777,186
22 May 24	48.62000 -0.81	49.10	48.20	49.00	850,950
21 May 24	49.43000 +0.02	49.65	48.92	49.23	461,400
20 May 24	49.41000 -0.23	49.74	49.22	49.33	472,634
17 May 24	49.64000 -0.25	50.34	49.42	49.80	644,080
16 May 24	49.89000 -0.19	50.14	49.63	49.99	552,261
15 May 24	50.08000 -0.46	51.14	49.92	50.74	552,695
14 May 24	50.54000 +0.52	50.90	49.97	50.20	534,729
13 May 24	50.02000 +0.70	50.24	49.50	49.50	593,199
10 May 24	49.32000 -0.31	50.12	49.32	49.86	903,026
09 May 24	49.63000 +0.43	49.91	49.13	49.17	389,457
08 May 24	49.20000 -0.40	49.62	49.02	49.56	443,951
07 May 24	49.60000 +0.47	49.79	49.27	49.40	540,591
06 May 24	49.13000 +0.40	49.61	48.78	49.00	575,621
03 May 24	48.73000 +0.69	49.25	48.26	48.50	485,399
02 May 24	48.04000 +0.11	48.35	47.67	48.07	546,709
30 Apr 24	47.93000 -1.33	49.24	47.62	49.21	1,466,266
29 Apr 24	49.26000 -0.09	49.82	49.15	49.50	386,657
26 Apr 24	49.35000 +0.41	49.78	49.22	49.31	573,454
25 Apr 24	48.94000 -0.40	49.52	48.60	49.34	411,495
24 Apr 24	49.34000 -0.16	49.69	49.05	49.46	375,691
23 Apr 24	49.50000 +0.27	49.58	48.91	49.49	462,207
22 Apr 24	49.23000 +0.26	49.48	48.81	49.20	357,251
19 Apr 24	48.97000 -0.41	49.12	48.28	48.89	498,869
18 Apr 24	49.38000 +0.35	49.51	48.93	49.24	426,026
17 Apr 24	49.03000 -0.53	49.60	48.94	49.40	463,176
16 Apr 24	49.56000 -1.00	49.94	49.09	49.93	910,947
15 Apr 24	50.56000 -0.06	51.48	50.56	50.68	566,229
12 Apr 24	50.62000 -0.50	51.66	50.32	51.58	616,063
11 Apr 24	51.12000 -0.42	51.64	50.74	51.48	515,451
10 Apr 24	51.54000 +0.16	52.32	51.18	51.70	608,777
09 Apr 24	51.38000 -0.02	51.78	51.14	51.40	642,996
08 Apr 24	51.40000 +0.66	51.66	50.96	51.04	662,796
05 Apr 24	50.74000 -0.52	51.22	50.30	51.18	717,783
04 Apr 24	51.26000 +0.68	51.58	50.70	50.78	774,840
03 Apr 24	50.58000 +1.61	50.72	48.87	49.01	1,288,293
02 Apr 24	48.97000 -0.15	49.02	48.48	48.72	667,681
28 Mar 24	49.12000 +0.08	49.47	48.89	49.12	685,112
27 Mar 24	49.04000 -0.13	49.52	48.65	49.12	1,067,803
26 Mar 24	49.17000 +0.49	49.38	48.38	49.15	956,318
25 Mar 24	48.68000 -0.32	49.54	48.28	49.07	787,063
22 Mar 24	49.00000 +0.45	49.94	48.18	48.50	1,741,492
21 Mar 24	48.55000 -0.23	49.34	47.94	48.90	1,236,586
20 Mar 24	48.78000 +0.32	48.80	48.05	48.47	711,354
19 Mar 24	48.46000 +0.12	48.74	48.09	48.40	784,554
18 Mar 24	48.34000 +1.07	48.47	47.42	47.50	1,278,526
15 Mar 24	47.27000 +0.30	47.92	47.07	47.07	1,350,237
14 Mar 24	46.97000 -0.57	48.11	46.88	47.57	785,117
13 Mar 24	47.54000 -1.28	49.12	47.25	48.85	1,277,580
12 Mar 24	48.82000 +1.99	49.09	46.15	46.75	1,566,889
11 Mar 24	46.83000 +0.31	46.84	46.14	46.42	478,695
08 Mar 24	46.52000 -0.53	47.00	46.30	47.00	630,862
07 Mar 24	47.05000 -0.59	47.52	46.50	47.50	662,761
06 Mar 24	47.64000 -0.60	48.47	47.51	48.18	791,140
05 Mar 24	48.24000 -0.21	48.34	47.55	48.30	507,424
04 Mar 24	48.45000 -0.64	49.11	48.22	49.04	634,440
01 Mar 24	49.09000 -0.29	50.74	48.00	49.85	1,733,123
29 Feb 24	49.38000 -0.08	50.04	49.35	49.64	957,261
28 Feb 24	49.46000 +0.05	49.79	49.08	49.63	933,345
27 Feb 24	49.41000 +0.49	50.14	48.74	48.87	1,481,272
26 Feb 24	48.92000 +0.09	49.12	48.49	48.67	522,323
23 Feb 24	48.83000 +0.81	49.38	48.20	48.30	965,543
22 Feb 24	48.02000 +2.42	48.33	46.26	46.38	2,273,888
21 Feb 24	45.60000 +0.46	45.97	45.04	45.20	877,890
20 Feb 24	45.14000 -0.92	46.00	44.87	45.79	1,155,845
19 Feb 24	46.06000 -1.41	47.55	45.79	47.46	1,337,325
16 Feb 24	47.47000 +0.70	48.01	47.02	47.08	1,131,500
15 Feb 24	46.77000 +0.79	46.94	45.92	46.24	1,043,171
14 Feb 24	45.98000 -0.20	46.20	45.55	46.07	703,485
13 Feb 24	46.18000 -0.27	47.06	45.96	46.43	811,500
12 Feb 24	46.45000 +0.46	46.86	46.09	46.18	720,188
09 Feb 24	45.99000 +0.08	46.46	45.85	46.24	624,856
08 Feb 24	45.91000 +0.23	46.21	45.70	45.75	535,568
07 Feb 24	45.68000 -0.29	46.55	45.68	45.71	793,486
06 Feb 24	45.97000 -0.23	46.63	45.50	46.43	846,553
05 Feb 24	46.20000 -0.71	47.06	46.01	46.98	917,369
02 Feb 24	46.91000 +0.82	47.88	46.38	46.43	2,342,550
01 Feb 24	46.09000 -0.41	46.67	45.91	46.21	724,436
31 Jan 24	46.50000 +0.67	46.86	45.50	45.80	1,375,834
30 Jan 24	45.83000 +0.29	46.09	45.24	45.87	711,852
29 Jan 24	45.54000 -0.22	45.77	44.86	45.70	1,340,228
26 Jan 24	45.76000 +0.52	46.14	44.81	45.16	1,133,126
25 Jan 24	45.24000 -0.37	45.52	44.96	45.46	531,387
24 Jan 24	45.61000 +0.58	46.02	45.02	45.64	1,002,873
23 Jan 24	45.03000 +1.28	45.43	43.75	43.92	1,187,097
22 Jan 24	43.75000 +0.31	44.20	43.43	43.76	530,871
19 Jan 24	43.44000 -0.79	44.54	43.27	44.36	923,271
18 Jan 24	44.23000 +0.16	44.55	43.87	44.05	612,124
17 Jan 24	44.07000 -0.39	44.34	43.29	43.78	1,523,760
16 Jan 24	44.46000 -0.76	45.05	44.01	45.01	1,438,730
15 Jan 24	45.22000 +0.25	45.38	44.60	45.00	641,097
12 Jan 24	44.97000 -1.18	46.30	44.84	46.25	1,111,214
11 Jan 24	46.15000 -0.18	47.09	46.14	46.88	756,413
10 Jan 24	46.33000 -0.24	47.04	46.29	46.51	815,499
09 Jan 24	46.57000 +0.06	46.81	46.20	46.77	415,628
08 Jan 24	46.51000 +0.54	46.59	45.60	45.96	416,731
05 Jan 24	45.97000 -0.12	46.30	45.43	45.90	706,306
04 Jan 24	46.09000 +0.09	46.44	45.94	46.06	696,946
03 Jan 24	46.00000 -0.82	47.11	45.68	46.77	876,150
02 Jan 24	46.82000 +0.50	47.27	46.12	46.50	678,960
29 Dec 23	46.32000 -0.09	46.58	46.18	46.40	317,240
28 Dec 23	46.41000 -0.41	46.92	46.25	46.80	407,560
27 Dec 23	46.82000 +0.06	47.05	46.47	46.76	406,581
22 Dec 23	46.76000 +0.08	46.95	46.52	46.62	425,545
21 Dec 23	46.68000 -0.63	46.80	46.11	46.75	842,058
20 Dec 23	47.31000 -0.31	48.08	47.17	47.63	570,854
19 Dec 23	47.62000 -0.62	48.35	47.52	48.00	914,187
18 Dec 23	48.24000 -0.03	48.67	47.36	47.87	1,055,519
15 Dec 23	48.27000 -0.12	49.45	48.20	48.75	2,004,387
14 Dec 23	48.39000 +1.90	48.83	47.16	47.36	2,557,788
13 Dec 23	46.49000 -0.34	47.17	46.49	46.76	657,685
12 Dec 23	46.83000 -0.38	47.68	46.83	47.44	689,351
11 Dec 23	47.21000 +0.06	47.65	46.66	47.18	588,365
08 Dec 23	47.15000 +0.26	47.26	46.57	46.87	581,893
07 Dec 23	46.89000 -0.41	47.08	46.37	46.98	729,441
06 Dec 23	47.30000 +1.42	47.85	46.17	46.26	1,504,672
05 Dec 23	45.88000 +0.54	45.96	45.10	45.19	559,386
04 Dec 23	45.34000 +0.18	45.52	44.91	45.19	650,741
01 Dec 23	45.16000 +0.30	45.22	44.56	45.10	635,321
30 Nov 23	44.86000 -0.35	45.68	44.69	45.48	1,160,807
29 Nov 23	45.21000 +0.83	45.77	44.42	44.42	1,275,470
28 Nov 23	44.38000 -0.29	44.49	43.91	44.44	650,990
27 Nov 23	44.67000 -0.29	45.00	44.16	44.99	819,743
24 Nov 23	44.96000 -0.16	45.11	44.10	44.85	861,446
23 Nov 23	45.12000 -0.44	45.78	45.04	45.53	814,974
22 Nov 23	45.56000 -0.34	46.19	45.52	45.83	544,379
21 Nov 23	45.90000 -0.80	46.69	45.87	46.46	645,517
20 Nov 23	46.70000 +0.55	47.03	46.22	46.51	854,053
17 Nov 23	46.15000 +0.21	46.69	45.90	45.92	556,200
16 Nov 23	45.94000 -0.76	46.98	45.78	46.37	892,318
15 Nov 23	46.70000 +1.02	47.19	45.80	46.00	962,464
14 Nov 23	45.68000 +1.55	46.11	44.26	44.40	1,476,051
13 Nov 23	44.13000 +0.35	44.40	43.69	43.80	590,754
10 Nov 23	43.78000 -0.66	44.09	43.47	44.01	670,446
09 Nov 23	44.44000 +0.09	44.86	44.15	44.58	473,601
08 Nov 23	44.35000 +0.19	44.75	43.75	43.93	454,891
07 Nov 23	44.16000 -0.55	44.76	43.94	44.36	612,689
06 Nov 23	44.71000 -0.05	45.30	44.62	45.02	504,758
03 Nov 23	44.76000 +1.12	45.28	44.03	44.18	1,731,140
02 Nov 23	43.64000 +1.10	44.11	42.87	43.05	1,281,140
01 Nov 23	42.54000 +0.39	42.70	42.14	42.55	572,762
31 Oct 23	42.15000 +0.20	42.47	41.70	42.04	821,502
30 Oct 23	41.95000 -0.31	42.62	41.80	42.34	828,676
27 Oct 23	42.26000 -0.44	43.15	41.99	42.72	1,053,957
26 Oct 23	42.70000 -0.49	42.91	41.65	42.51	1,121,435
25 Oct 23	43.19000 -0.15	43.49	42.71	43.45	748,206
24 Oct 23	43.34000 -0.44	43.63	43.15	43.54	657,812
23 Oct 23	43.78000 -0.82	44.86	43.15	44.85	1,610,696
20 Oct 23	44.60000 -1.21	45.41	44.45	45.41	1,649,253
19 Oct 23	45.81000 -0.57	46.65	45.32	46.00	935,064
18 Oct 23	46.38000 -0.27	47.06	46.27	46.64	402,855
17 Oct 23	46.65000 -0.20	46.80	46.02	46.80	693,969
16 Oct 23	46.85000 +0.32	47.12	46.23	46.57	482,626
13 Oct 23	46.53000 -0.57	47.31	46.40	47.00	623,768
12 Oct 23	47.10000 -0.06	47.91	47.03	47.54	535,199
11 Oct 23	47.16000 +0.58	47.56	46.19	46.41	826,075
10 Oct 23	46.58000 +0.83	47.16	45.89	45.89	1,296,991
09 Oct 23	45.75000 -0.33	45.96	45.40	45.90	511,151
06 Oct 23	46.08000 +0.11	46.45	45.62	46.00	619,814
05 Oct 23	45.97000 -0.19	46.33	45.90	46.08	376,662
04 Oct 23	46.16000 -0.01	46.31	45.06	45.79	510,865
03 Oct 23	46.17000 -0.48	46.62	45.99	46.50	492,776
02 Oct 23	46.65000 +0.00	47.47	46.43	46.90	539,427
29 Sep 23	46.65000 +0.44	46.96	46.32	46.43	678,334
28 Sep 23	46.21000 -0.49	46.56	45.55	46.53	1,145,797
27 Sep 23	46.70000 -0.20	47.31	46.43	46.90	614,950
26 Sep 23	46.90000 -1.70	48.50	46.62	48.46	1,680,000
25 Sep 23	48.60000 -0.40	48.85	48.17	48.85	553,224
22 Sep 23	49.00000 +0.04	49.29	48.34	48.64	605,037
21 Sep 23	48.96000 -0.53	49.38	48.39	49.02	683,232
20 Sep 23	49.49000 +1.34	49.85	48.20	48.20	1,172,097
19 Sep 23	48.15000 +0.41	48.68	47.82	47.91	976,073
18 Sep 23	47.74000 -1.27	49.13	47.53	49.10	1,490,179
15 Sep 23	49.01000 +0.48	49.34	48.62	48.90	1,564,965
14 Sep 23	48.53000 -0.32	48.82	47.76	48.80	889,829
13 Sep 23	48.85000 -0.05	50.32	48.73	48.86	852,042
12 Sep 23	48.90000 +0.44	49.43	48.41	48.76	663,419
11 Sep 23	48.46000 +0.38	48.67	48.17	48.28	473,493
08 Sep 23	48.08000 -0.27	48.44	47.40	48.42	699,132
07 Sep 23	48.35000 -0.51	48.79	48.02	48.70	606,533
06 Sep 23	48.86000 -0.15	49.44	48.68	48.88	370,398
05 Sep 23	49.01000 +0.32	49.02	48.13	48.58	613,432
04 Sep 23	48.69000 +0.19	49.14	48.58	48.60	539,544
01 Sep 23	48.50000 -1.07	49.28	48.20	49.28	1,340,506
31 Aug 23	49.57000 -0.06	50.02	49.50	49.72	688,037
30 Aug 23	49.63000 +0.11	49.98	49.35	49.65	382,394
29 Aug 23	49.52000 +0.64	49.64	49.00	49.08	577,120
28 Aug 23	48.88000 +0.21	49.12	48.53	49.00	359,517
25 Aug 23	48.67000 -0.01	48.89	48.51	48.55	335,817
24 Aug 23	48.68000 -0.45	49.54	48.58	49.42	475,173
23 Aug 23	49.13000 +0.01	49.42	48.77	49.08	389,105
22 Aug 23	49.12000 +0.09	49.46	49.03	49.44	437,828
21 Aug 23	49.03000 +0.05	49.52	48.81	48.81	451,931
18 Aug 23	48.98000 -0.71	49.53	48.19	49.50	1,266,728
17 Aug 23	49.69000 -0.23	50.20	49.56	49.79	528,636
16 Aug 23	49.92000 -0.32	50.10	49.78	50.04	604,226
15 Aug 23	50.24000 -0.08	50.54	49.92	50.32	1,013,111
14 Aug 23	50.32000 -0.36	50.88	50.22	50.60	538,262
11 Aug 23	50.68000 -0.40	51.30	50.58	51.00	721,569
10 Aug 23	51.08000 +0.44	51.46	50.60	50.76	580,182
09 Aug 23	50.64000 +0.00	51.58	50.64	50.96	850,838
08 Aug 23	50.64000 -1.50	52.20	49.98	51.90	1,819,985
07 Aug 23	52.14000 -0.22	52.70	51.94	52.30	495,119
04 Aug 23	52.36000 +0.06	52.92	52.20	52.58	379,094
03 Aug 23	52.30000 -0.40	52.86	52.00	52.50	553,952
02 Aug 23	52.70000 -0.68	53.00	52.36	52.72	614,211
01 Aug 23	53.38000 -0.40	54.04	52.98	53.94	660,402
31 Jul 23	53.78000 +0.04	54.28	53.78	53.88	560,962
28 Jul 23	53.74000 -0.06	53.94	53.10	53.56	625,151
27 Jul 23	53.80000 +0.16	53.86	52.62	53.78	761,327
26 Jul 23	53.64000 -0.66	54.44	52.80	54.34	885,443
25 Jul 23	54.30000 -0.16	54.94	54.24	54.50	604,145
24 Jul 23	54.46000 +0.46	54.46	53.66	53.80	519,256
21 Jul 23	54.00000 -0.04	54.46	53.70	53.90	446,536
20 Jul 23	54.04000 +0.00	54.44	53.78	53.90	499,077
19 Jul 23	54.04000 +0.32	54.12	53.60	53.96	619,086
18 Jul 23	53.72000 +0.34	53.96	53.08	53.26	448,757
17 Jul 23	53.38000 -0.38	53.54	53.04	53.36	449,784
14 Jul 23	53.76000 +0.06	53.78	53.20	53.54	498,487
13 Jul 23	53.70000 +0.08	54.08	53.40	53.64	848,916
12 Jul 23	53.62000 +0.66	53.70	52.72	53.00	733,405
11 Jul 23	52.96000 +0.54	53.04	52.12	52.78	533,606
10 Jul 23	52.42000 -0.18	52.68	52.02	52.54	513,771
07 Jul 23	52.60000 +0.66	52.74	51.48	52.00	759,249
06 Jul 23	51.94000 -0.98	52.56	51.62	52.56	827,714
05 Jul 23	52.92000 -0.16	53.16	52.42	52.74	652,227
04 Jul 23	53.08000 -0.26	53.50	52.92	53.40	616,228
03 Jul 23	53.34000 -1.82	54.04	53.24	53.24	795,841
30 Jun 23	55.16000 +0.26	55.56	54.90	55.40	919,931
29 Jun 23	54.90000 +0.10	55.50	54.82	55.12	754,271
28 Jun 23	54.80000 +1.16	54.98	53.80	53.82	1,034,922
27 Jun 23	53.64000 -0.64	54.90	53.32	54.64	1,090,214
26 Jun 23	54.28000 +0.14	54.68	53.52	54.36	779,314
23 Jun 23	54.14000 -0.54	54.84	53.72	54.72	932,124
22 Jun 23	54.68000 -1.04	55.02	53.66	54.74	1,369,921
21 Jun 23	55.72000 -0.76	56.92	55.52	56.50	773,234
20 Jun 23	56.48000 -1.14	57.62	56.38	57.48	953,059
19 Jun 23	57.62000 +0.26	57.80	57.08	57.08	652,356
16 Jun 23	57.36000 -0.10	57.76	57.20	57.64	1,028,508
15 Jun 23	57.46000 -0.48	58.02	56.74	58.00	708,578
14 Jun 23	57.94000 +0.34	58.86	57.94	58.00	1,051,605
13 Jun 23	57.60000 +0.78	57.68	57.02	57.50	952,279
12 Jun 23	56.82000 +0.36	57.18	56.56	56.78	823,542
09 Jun 23	56.46000 +0.70	56.48	55.74	56.00	574,028
08 Jun 23	55.76000 +0.46	56.64	55.22	55.28	701,388
07 Jun 23	55.30000 +0.10	55.40	54.56	55.32	641,230
06 Jun 23	55.20000 +0.00	55.38	54.88	54.98	542,914
05 Jun 23	55.20000 +1.04	55.34	54.06	54.38	819,176
02 Jun 23	54.16000 +1.94	54.36	52.64	52.86	1,126,714
01 Jun 23	52.22000 +0.32	52.64	51.86	52.26	681,528
31 May 23	51.90000 -2.12	53.90	51.74	53.82	1,966,371
30 May 23	54.02000 -0.26	54.82	53.94	54.20	482,486
29 May 23	54.28000 -0.18	55.00	54.06	54.90	302,360
26 May 23	54.46000 +0.54	54.70	53.86	54.14	468,847
25 May 23	53.92000 -0.32	54.60	53.68	54.60	428,642
24 May 23	54.24000 -1.28	55.30	54.00	55.22	899,730
23 May 23	55.52000 +0.92	55.90	54.58	54.76	1,295,470
22 May 23	54.60000 +0.88	54.74	53.62	53.70	773,705
19 May 23	53.72000 +0.40	54.42	53.34	53.52	1,099,330
18 May 23	53.32000 +2.08	53.36	51.48	51.62	991,117
17 May 23	51.24000 -0.16	51.56	50.76	51.14	546,708
16 May 23	51.40000 -0.86	52.26	51.30	52.02	916,421
15 May 23	52.26000 -0.18	53.46	52.10	52.86	809,060
12 May 23	52.44000 +0.10	52.84	51.80	52.72	906,980
11 May 23	52.34000 +1.02	52.68	51.24	51.52	1,128,331
10 May 23	51.32000 +0.08	51.84	51.08	51.58	469,781
09 May 23	51.24000 -0.36	51.96	51.02	51.80	570,237
08 May 23	51.60000 +0.64	51.70	50.90	51.20	669,121
05 May 23	50.96000 +0.92	51.12	50.06	50.22	973,846
04 May 23	50.04000 +0.12	50.52	49.62	50.30	694,327
03 May 23	49.92000 +0.29	50.24	49.05	49.90	744,825
02 May 23	49.63000 -0.85	50.92	49.53	50.66	959,093
28 Apr 23	50.48000 +0.59	50.56	48.38	50.12	1,932,900
27 Apr 23	49.89000 +0.03	50.30	49.36	49.80	877,771
26 Apr 23	49.86000 -0.22	50.20	49.54	50.00	1,013,316
25 Apr 23	50.08000 -0.84	50.88	49.89	50.82	1,027,387
24 Apr 23	50.92000 +0.16	51.46	50.66	50.98	616,417
21 Apr 23	50.76000 +0.60	50.84	50.08	50.62	994,956
20 Apr 23	50.16000 -2.20	52.26	49.98	52.26	2,019,586
19 Apr 23	52.36000 +0.14	52.46	51.72	52.06	539,029
18 Apr 23	52.22000 -0.32	52.98	52.22	52.70	673,358
17 Apr 23	52.54000 -0.92	53.88	52.54	53.82	914,677
14 Apr 23	53.46000 +0.96	53.80	52.80	52.86	963,370
13 Apr 23	52.50000 -0.10	52.96	52.18	52.62	694,612
12 Apr 23	52.60000 -0.32	53.58	52.60	52.90	681,834
11 Apr 23	52.92000 +0.74	53.60	52.72	52.98	686,479
06 Apr 23	52.18000 +0.06	52.36	51.66	51.94	429,899
05 Apr 23	52.12000 -0.50	52.84	51.76	52.68	717,582
04 Apr 23	52.62000 -0.16	53.64	52.62	53.00	694,283
03 Apr 23	52.78000 -0.14	53.34	52.70	53.02	559,117
31 Mar 23	52.92000 -0.20	53.36	52.64	53.36	748,673
30 Mar 23	53.12000 +0.74	53.42	52.58	52.68	692,098
29 Mar 23	52.38000 +0.86	52.38	51.08	51.72	732,215
28 Mar 23	51.52000 -0.56	53.12	51.46	52.94	632,176
27 Mar 23	52.08000 +1.26	52.78	51.32	51.38	887,116
24 Mar 23	50.82000 -1.18	51.90	50.44	51.80	1,125,576
23 Mar 23	52.00000 -0.68	53.10	51.54	52.96	915,689
22 Mar 23	52.68000 +0.52	53.48	52.12	52.24	962,460
21 Mar 23	52.16000 +1.36	52.32	51.14	51.26	780,110
20 Mar 23	50.80000 -0.30	51.02	49.82	50.96	1,035,933
17 Mar 23	51.10000 -1.10	53.02	50.82	52.22	1,859,119
16 Mar 23	52.20000 +0.26	53.50	50.90	53.02	2,018,336
15 Mar 23	51.94000 -2.68	55.18	51.94	54.72	2,264,386
14 Mar 23	54.62000 -0.78	55.40	54.18	55.40	1,080,691
13 Mar 23	55.40000 -2.24	57.74	54.76	57.68	1,148,624
10 Mar 23	57.64000 -0.84	57.64	56.38	57.20	773,675
09 Mar 23	58.48000 -1.28	59.78	57.96	59.72	685,337
08 Mar 23	59.76000 +0.96	60.10	58.64	58.64	770,582
07 Mar 23	58.80000 +0.18	60.18	58.30	58.30	1,172,494
06 Mar 23	58.62000 +1.34	59.44	57.20	57.46	1,800,311
03 Mar 23	57.28000 +3.02	57.54	53.52	53.98	1,782,545
02 Mar 23	54.26000 +0.24	54.46	53.54	53.64	522,900
01 Mar 23	54.02000 +0.26	54.68	53.88	54.10	568,020
28 Feb 23	53.76000 +0.40	53.78	52.94	53.30	820,953
27 Feb 23	53.36000 +0.24	53.76	53.34	53.40	448,864
24 Feb 23	53.12000 -1.46	54.78	53.12	54.72	1,072,307
23 Feb 23	54.58000 -0.08	55.30	54.58	54.98	538,909
22 Feb 23	54.66000 -0.20	54.90	54.08	54.70	537,658
21 Feb 23	54.86000 -0.70	55.56	54.54	55.52	623,850
20 Feb 23	55.56000 -0.04	56.16	55.40	56.12	542,164
17 Feb 23	55.60000 -0.40	56.02	55.30	55.78	744,840
16 Feb 23	56.00000 +0.68	56.48	55.54	55.70	728,162
15 Feb 23	55.32000 +0.06	55.62	55.00	55.46	597,419
14 Feb 23	55.26000 +0.32	55.74	54.74	55.38	605,769
13 Feb 23	54.94000 -0.18	55.50	54.76	55.40	469,470
10 Feb 23	55.12000 -1.48	56.76	54.80	56.56	969,071
09 Feb 23	56.60000 +0.66	57.26	56.40	56.48	690,107
08 Feb 23	55.94000 -0.84	56.92	55.44	56.92	776,728
07 Feb 23	56.78000 +0.10	56.92	55.96	56.78	620,213
06 Feb 23	56.68000 -0.80	57.86	56.22	57.66	685,689
03 Feb 23	57.48000 -0.18	58.50	56.54	57.22	1,052,167
02 Feb 23	57.66000 +2.16	57.90	55.52	56.00	1,071,681
01 Feb 23	55.50000 +0.74	55.50	54.40	55.10	862,085
31 Jan 23	54.76000 +0.08	54.88	53.90	54.70	848,288
30 Jan 23	54.68000 +0.04	54.96	54.18	54.60	611,552
27 Jan 23	54.64000 +0.48	55.10	54.30	54.40	645,344
26 Jan 23	54.16000 +0.30	54.52	54.06	54.30	694,716
25 Jan 23	53.86000 -0.80	55.06	53.52	54.72	846,090
24 Jan 23	54.66000 -0.20	55.28	54.10	55.02	674,767
23 Jan 23	54.86000 +0.02	55.56	54.52	55.22	390,634
20 Jan 23	54.84000 +0.58	54.84	54.00	54.70	473,480
19 Jan 23	54.26000 -1.18	55.44	54.08	55.34	707,319
18 Jan 23	55.44000 -0.20	55.56	54.92	55.50	479,352
17 Jan 23	55.64000 +0.36	55.98	54.86	55.44	654,265
16 Jan 23	55.28000 +0.22	55.60	54.88	55.24	365,898
13 Jan 23	55.06000 -1.20	56.42	54.38	56.42	1,463,442
12 Jan 23	56.26000 -0.46	56.94	56.08	56.22	1,091,503
11 Jan 23	56.72000 -0.08	57.22	56.54	56.88	770,697
10 Jan 23	56.80000 +0.86	57.14	55.70	55.80	837,682
09 Jan 23	55.94000 +1.04	55.94	54.78	55.44	715,804
06 Jan 23	54.90000 +0.38	55.22	53.48	54.46	516,510
05 Jan 23	54.52000 +0.66	54.90	53.48	53.68	551,544
04 Jan 23	53.86000 +0.86	54.28	53.18	53.30	591,639
03 Jan 23	53.00000 +0.34	53.68	52.56	52.60	522,563
02 Jan 23	52.66000 +1.42	53.02	51.50	51.54	621,933
30 Dec 22	51.24000 -0.06	51.24	50.56	51.00	322,330
29 Dec 22	51.30000 +1.10	51.38	49.95	50.00	530,063
28 Dec 22	50.20000 -0.42	50.60	49.92	50.60	456,312
27 Dec 22	50.62000 +0.16	51.24	50.46	50.94	348,247
23 Dec 22	50.46000 +0.12	51.02	50.10	50.32	528,562
22 Dec 22	50.34000 -1.26	51.80	49.79	51.60	1,086,660
21 Dec 22	51.60000 +0.68	51.90	50.62	51.04	564,799
20 Dec 22	50.92000 -0.86	51.44	50.68	51.30	774,721
19 Dec 22	51.78000 -0.18	53.00	51.52	52.02	921,948
16 Dec 22	51.96000 -0.84	53.44	51.96	52.90	2,121,739
15 Dec 22	52.80000 -2.36	55.12	52.80	54.80	1,161,452
14 Dec 22	55.16000 -0.30	55.88	54.86	55.44	704,327
13 Dec 22	55.46000 -0.42	57.20	55.46	56.04	850,573
12 Dec 22	55.88000 -0.76	56.56	55.70	56.40	390,348
09 Dec 22	56.64000 +0.12	57.06	55.66	56.64	570,257
08 Dec 22	56.52000 -0.48	57.46	56.10	56.52	638,363
07 Dec 22	57.00000 -1.36	58.54	57.00	58.18	548,404
06 Dec 22	58.36000 -0.60	59.42	57.52	59.00	587,589
05 Dec 22	58.96000 +0.54	59.28	58.28	59.00	607,227
02 Dec 22	58.42000 +0.88	58.54	57.16	57.50	620,493
01 Dec 22	57.54000 -0.80	59.10	57.38	58.82	804,117
30 Nov 22	58.34000 +0.34	59.50	58.30	58.36	1,524,347
29 Nov 22	58.00000 -0.02	58.36	57.36	58.00	539,164
28 Nov 22	58.02000 -0.64	58.30	57.72	58.20	404,893
25 Nov 22	58.66000 +0.06	58.90	57.98	58.84	328,442
24 Nov 22	58.60000 +0.42	59.28	58.10	58.16	530,903
23 Nov 22	58.18000 -0.24	58.52	57.36	58.42	520,320
22 Nov 22	58.42000 +0.22	58.60	57.36	57.88	481,155
21 Nov 22	58.20000 -0.72	58.66	57.82	58.66	450,476
18 Nov 22	58.92000 +0.98	59.64	57.86	58.30	728,119
17 Nov 22	57.94000 +0.88	57.94	56.60	57.28	579,823
16 Nov 22	57.06000 -3.36	60.06	56.18	60.02	1,389,378
15 Nov 22	60.42000 +0.94	60.80	59.48	59.78	738,786
14 Nov 22	59.48000 -0.28	60.80	59.02	60.48	520,021
11 Nov 22	59.76000 +1.10	61.18	59.28	59.40	1,668,596
10 Nov 22	58.66000 +1.48	58.68	56.02	56.86	1,246,970
09 Nov 22	57.18000 -0.16	58.28	56.32	57.34	632,150
08 Nov 22	57.34000 -0.98	59.18	57.34	58.44	696,449
07 Nov 22	58.32000 +1.12	59.00	56.50	56.60	790,628
04 Nov 22	57.20000 +1.14	57.68	55.70	56.24	763,086
03 Nov 22	56.06000 -0.88	56.40	54.92	56.32	867,439
02 Nov 22	56.94000 -0.52	58.40	56.76	57.62	529,063
01 Nov 22	57.46000 +0.86	58.66	56.94	57.12	618,050
31 Oct 22	56.60000 -0.42	57.46	55.80	57.38	647,711
28 Oct 22	57.02000 -0.52	57.32	55.62	57.02	689,205
27 Oct 22	57.54000 -0.38	58.16	56.60	57.80	618,173
26 Oct 22	57.92000 +0.44	58.32	56.98	57.34	459,618
25 Oct 22	57.48000 +0.24	58.18	56.00	57.58	493,113
24 Oct 22	57.24000 -0.28	58.96	56.80	58.04	702,702
21 Oct 22	57.52000 -0.96	57.98	56.80	57.62	688,024
20 Oct 22	58.48000 +0.70	58.88	56.98	57.70	446,391
19 Oct 22	57.78000 -0.84	59.26	57.12	59.00	574,911
18 Oct 22	58.62000 +0.08	60.02	58.62	59.28	462,529
17 Oct 22	58.54000 +1.56	58.92	57.00	57.00	549,362
14 Oct 22	56.98000 -0.16	58.30	56.82	58.00	543,730
13 Oct 22	57.14000 -0.06	58.22	55.80	56.82	872,790
12 Oct 22	57.20000 +0.56	57.64	55.64	56.40	667,342
11 Oct 22	56.64000 -1.06	57.58	55.52	57.50	874,894
10 Oct 22	57.70000 -2.42	60.04	57.60	59.20	767,438
07 Oct 22	60.12000 -1.02	61.36	59.94	61.14	622,419
06 Oct 22	61.14000 +1.54	61.52	60.08	60.38	905,903
05 Oct 22	59.60000 -0.70	60.44	57.96	60.00	1,032,478
04 Oct 22	60.30000 +2.96	60.64	57.96	58.70	1,381,474
03 Oct 22	57.34000 -0.82	58.14	55.36	58.12	1,326,515
30 Sep 22	58.16000 -2.32	63.94	57.44	60.90	2,901,144
29 Sep 22	60.48000 -7.42	69.08	59.52	69.02	4,535,627
28 Sep 22	67.90000 -0.68	69.02	66.38	67.98	1,153,274
27 Sep 22	68.58000 -1.38	71.50	68.22	71.14	721,354
26 Sep 22	69.96000 -0.26	71.20	69.34	69.50	640,134
23 Sep 22	70.22000 -2.12	72.88	69.20	72.88	905,718
22 Sep 22	72.34000 +0.34	73.50	70.92	71.08	849,067
21 Sep 22	72.00000 +0.10	72.72	70.14	71.30	879,097
20 Sep 22	71.90000 +2.68	73.18	71.06	71.14	1,668,415
19 Sep 22	69.22000 +2.36	69.96	67.38	67.88	869,817
16 Sep 22	66.86000 -0.14	67.56	65.26	66.02	6,168,811
15 Sep 22	67.00000 -0.70	68.58	66.26	68.02	796,001
14 Sep 22	67.70000 +0.26	69.08	66.78	67.08	998,318
13 Sep 22	67.44000 -1.86	70.08	67.06	69.50	904,786
12 Sep 22	69.30000 +2.46	69.76	67.76	67.82	980,583
09 Sep 22	66.84000 -0.86	68.78	66.84	67.50	824,132
08 Sep 22	67.70000 -1.20	69.32	66.02	69.12	788,756
07 Sep 22	68.90000 -0.40	69.10	67.48	68.60	682,615
06 Sep 22	69.30000 -0.14	70.86	68.40	70.50	1,138,388
05 Sep 22	69.44000 -3.36	71.88	68.64	71.20	1,169,821
02 Sep 22	72.80000 +3.42	73.20	70.04	70.54	1,058,792
01 Sep 22	69.38000 -1.10	69.92	68.68	69.50	646,196
31 Aug 22	70.48000 -2.24	74.04	70.42	73.64	1,010,869
30 Aug 22	72.72000 +3.08	74.06	70.38	70.70	1,198,691
29 Aug 22	69.64000 +2.46	70.28	66.86	67.04	985,945
26 Aug 22	67.18000 +0.28	69.98	66.38	67.54	1,100,837
25 Aug 22	66.90000 +0.36	67.52	66.40	67.34	358,138
24 Aug 22	66.54000 +0.46	66.54	65.00	65.88	447,094
23 Aug 22	66.08000 +1.32	66.60	64.48	64.60	642,321
22 Aug 22	64.76000 -3.00	67.34	64.08	67.32	862,186
19 Aug 22	67.76000 -2.18	69.84	67.70	69.24	707,704
18 Aug 22	69.94000 +0.02	70.72	69.08	69.60	435,442
17 Aug 22	69.92000 -1.84	72.10	69.60	71.98	548,086
16 Aug 22	71.76000 +1.82	71.90	69.76	70.00	576,998
15 Aug 22	69.94000 -0.14	71.12	68.58	70.58	699,306
12 Aug 22	70.08000 -1.26	71.86	70.04	71.36	745,764
11 Aug 22	71.34000 -1.00	72.82	70.62	72.80	620,734
10 Aug 22	72.34000 +0.92	73.18	71.22	71.40	698,547
09 Aug 22	71.42000 -1.70	73.30	71.42	72.82	436,336
08 Aug 22	73.12000 +0.82	73.48	72.14	72.82	327,880
05 Aug 22	72.30000 +0.02	73.72	71.92	72.40	441,276
04 Aug 22	72.28000 -0.10	74.98	72.28	72.52	646,565
03 Aug 22	72.38000 +1.60	72.44	69.54	70.48	455,640
02 Aug 22	70.78000 +0.42	70.88	69.08	70.02	457,554
01 Aug 22	70.36000 -0.04	71.26	70.10	70.40	267,288
29 Jul 22	70.40000 +0.78	71.04	69.72	70.00	552,371
28 Jul 22	69.62000 +2.34	69.98	68.00	68.00	669,364
27 Jul 22	67.28000 +0.00	68.56	67.02	67.96	333,165
26 Jul 22	67.28000 -0.84	68.08	66.38	67.94	335,926
25 Jul 22	68.12000 -0.86	68.88	66.40	68.76	666,363
22 Jul 22	68.98000 +0.34	69.20	67.76	68.52	372,226
21 Jul 22	68.64000 -1.04	70.60	68.42	69.80	605,438
20 Jul 22	69.68000 -0.70	71.06	67.96	71.06	598,024
19 Jul 22	70.38000 +1.30	71.38	68.32	68.72	576,617
18 Jul 22	69.08000 +1.60	69.78	67.82	68.04	576,658
15 Jul 22	67.48000 +3.58	67.66	63.50	64.00	772,942
14 Jul 22	63.90000 -1.34	65.96	63.08	65.06	552,685
13 Jul 22	65.24000 -0.78	65.72	63.96	65.38	547,630
12 Jul 22	66.02000 -0.08	66.28	64.62	65.54	377,848
11 Jul 22	66.10000 -1.64	66.82	65.52	66.06	532,428
08 Jul 22	67.74000 +3.92	67.88	63.70	63.74	1,055,583
07 Jul 22	63.82000 +3.90	64.38	61.04	61.08	877,294
06 Jul 22	59.92000 +0.86	61.26	59.92	60.16	477,130
05 Jul 22	59.06000 -2.70	62.68	59.06	62.24	741,541
04 Jul 22	61.76000 -1.18	63.78	61.76	63.44	521,314
01 Jul 22	62.94000 -0.18	63.58	61.60	62.36	516,769
30 Jun 22	63.12000 -2.70	64.82	61.36	64.82	1,057,387
29 Jun 22	65.82000 -2.06	67.06	65.24	67.00	622,261
28 Jun 22	67.88000 +1.78	69.16	66.54	66.78	681,790
27 Jun 22	66.10000 +1.30	66.84	65.10	65.30	493,935
24 Jun 22	64.80000 -0.62	65.90	63.92	65.86	855,683
23 Jun 22	65.42000 -2.32	67.68	65.10	67.40	920,587
22 Jun 22	67.74000 -0.70	68.18	66.10	67.28	459,837
21 Jun 22	68.44000 +1.10	68.88	67.30	67.60	511,324
20 Jun 22	67.34000 -0.16	68.46	67.08	67.88	522,022
17 Jun 22	67.50000 -1.06	68.90	67.36	68.64	1,140,804
16 Jun 22	68.56000 -0.86	69.50	67.60	69.14	673,970
15 Jun 22	69.42000 +0.96	70.24	69.20	69.58	744,667
14 Jun 22	68.46000 -0.56	70.40	67.90	70.22	912,161
13 Jun 22	69.02000 -3.68	71.86	68.04	71.50	1,051,009
10 Jun 22	72.70000 -2.26	74.44	72.18	74.32	635,191
09 Jun 22	74.96000 -1.18	76.26	74.12	75.80	495,035
08 Jun 22	76.14000 -0.38	76.76	75.76	76.42	711,447
07 Jun 22	76.52000 -0.94	77.00	75.72	76.38	587,978
06 Jun 22	77.46000 -0.34	79.88	77.22	78.84	419,646
03 Jun 22	77.80000 -1.38	79.72	77.44	79.34	449,176
02 Jun 22	79.18000 -0.04	79.92	78.62	79.64	310,434
01 Jun 22	79.22000 +3.08	79.94	75.90	76.50	883,093
31 May 22	76.14000 +1.90	76.82	73.30	74.00	1,398,660
30 May 22	74.24000 +0.82	74.90	73.84	74.28	394,045
27 May 22	73.42000 +0.10	73.82	72.24	73.16	517,874
26 May 22	73.32000 +0.60	73.32	71.86	72.66	528,086
25 May 22	72.72000 +0.88	73.02	70.80	72.66	451,856
24 May 22	71.84000 -1.16	72.96	71.40	71.90	474,909
23 May 22	73.00000 +1.42	73.40	71.24	73.06	538,841
20 May 22	71.58000 +0.72	73.36	71.12	71.32	670,926
19 May 22	70.86000 -1.22	72.18	68.92	72.00	787,284
18 May 22	72.08000 -1.10	73.52	72.02	73.48	868,336
17 May 22	73.18000 -2.10	75.68	72.32	75.50	913,872
16 May 22	75.28000 -2.54	76.12	74.30	75.48	555,790
13 May 22	77.82000 +1.38	78.64	76.36	77.42	1,023,909
12 May 22	76.44000 +0.30	76.72	73.84	74.70	562,005
11 May 22	76.14000 +3.80	76.92	73.12	74.22	824,315
10 May 22	72.34000 -2.22	75.88	72.04	75.56	775,008
09 May 22	74.56000 -2.36	77.12	74.18	76.74	524,222
06 May 22	76.92000 -0.86	78.02	75.92	77.50	512,655
05 May 22	77.78000 -0.54	80.94	76.88	80.24	558,099
04 May 22	78.32000 -1.26	80.16	78.32	79.46	417,795
03 May 22	79.58000 +2.10	79.92	77.80	78.24	532,646
02 May 22	77.48000 -2.06	79.24	73.94	79.00	531,791
29 Apr 22	79.54000 +1.24	79.86	78.66	79.14	516,061
28 Apr 22	78.30000 +1.76	79.36	77.22	77.98	509,273
27 Apr 22	76.54000 +0.32	77.78	73.94	76.16	749,948
26 Apr 22	76.22000 -3.04	80.40	75.66	80.26	921,742
25 Apr 22	79.26000 -3.20	81.36	78.82	80.50	714,460
22 Apr 22	82.46000 -1.44	83.80	82.26	82.50	423,377
21 Apr 22	83.90000 +0.48	84.74	83.20	83.66	543,265
20 Apr 22	83.42000 +1.30	84.36	82.46	82.96	385,761
19 Apr 22	82.12000 +0.88	82.84	81.08	81.80	537,057
14 Apr 22	81.24000 +0.04	82.46	80.46	81.42	652,461
13 Apr 22	81.20000 +0.08	81.22	79.76	80.68	436,576
12 Apr 22	81.12000 -0.62	81.66	79.46	80.02	519,502
11 Apr 22	81.74000 -1.38	82.72	80.86	82.20	518,316
08 Apr 22	83.12000 -0.12	85.06	83.02	84.84	421,506
07 Apr 22	83.24000 -0.72	85.44	82.94	84.60	570,276
06 Apr 22	83.96000 -4.16	87.72	82.90	87.30	968,665
05 Apr 22	88.12000 -0.86	89.78	87.58	89.78	661,321
04 Apr 22	88.98000 +0.76	89.42	87.28	88.98	518,413
01 Apr 22	88.22000 +0.32	89.38	87.24	88.22	546,588
31 Mar 22	87.90000 -0.56	89.66	87.62	89.00	691,584
30 Mar 22	88.46000 -1.38	89.88	87.70	89.88	748,596
29 Mar 22	89.84000 +5.60	90.14	84.54	85.50	990,041
28 Mar 22	84.24000 +0.50	85.60	83.78	83.92	468,115
25 Mar 22	83.74000 +0.58	84.36	82.66	83.34	371,343
24 Mar 22	83.16000 -0.46	84.16	82.60	83.26	696,076
23 Mar 22	83.62000 -0.52	85.14	82.94	84.80	539,713
22 Mar 22	84.14000 +1.50	84.70	82.20	82.82	643,615
21 Mar 22	82.64000 +0.48	83.00	81.20	81.88	587,779
18 Mar 22	82.16000 -0.24	83.14	80.98	82.04	3,773,412
17 Mar 22	82.40000 +0.34	83.38	81.22	83.30	1,103,699
16 Mar 22	82.06000 +4.70	82.48	78.56	79.50	1,616,441
15 Mar 22	77.36000 +0.58	77.88	73.64	75.90	1,225,363
14 Mar 22	76.78000 +3.88	78.86	75.70	75.98	1,384,945
11 Mar 22	72.90000 +0.36	75.56	72.40	73.44	1,317,423
10 Mar 22	72.54000 -3.10	76.76	71.86	76.30	1,493,943
09 Mar 22	75.64000 +8.14	75.64	69.10	71.00	2,134,680
08 Mar 22	67.50000 -1.94	71.18	67.02	68.06	2,150,321
07 Mar 22	69.44000 -3.86	72.48	67.04	70.50	2,590,920
04 Mar 22	73.30000 -6.90	79.22	73.16	78.68	2,143,455
03 Mar 22	80.20000 -1.92	83.62	80.20	82.36	1,071,057
02 Mar 22	82.12000 -2.84	85.10	80.68	83.04	1,769,597
01 Mar 22	84.96000 -5.92	91.56	84.96	90.00	1,258,744
28 Feb 22	90.88000 -0.52	90.96	85.76	89.00	1,593,942
25 Feb 22	91.40000 +3.32	93.00	89.14	92.00	2,086,097
24 Feb 22	88.08000 -6.86	94.54	86.96	90.00	2,581,069
23 Feb 22	94.94000 +4.16	97.66	90.56	91.58	2,101,881
22 Feb 22	90.78000 +9.22	93.96	79.04	79.58	3,119,259
21 Feb 22	81.56000 -2.66	85.82	80.74	85.00	656,255
18 Feb 22	84.22000 -2.74	87.80	84.22	86.86	561,680
17 Feb 22	86.96000 -0.80	88.82	86.50	88.02	518,405
16 Feb 22	87.76000 -1.80	90.00	87.36	89.30	510,262
15 Feb 22	89.56000 +4.08	89.66	84.40	85.00	880,630
14 Feb 22	85.48000 -2.36	86.72	84.30	85.00	1,116,044
11 Feb 22	87.84000 +2.20	88.42	84.00	84.48	1,011,497
10 Feb 22	85.64000 +0.82	86.28	84.44	85.04	841,667
09 Feb 22	84.82000 +6.42	85.98	78.98	79.44	1,350,642
08 Feb 22	78.40000 -0.30	79.94	77.82	79.00	822,293
07 Feb 22	78.70000 -0.22	80.20	78.70	79.94	571,271
04 Feb 22	78.92000 -2.14	81.38	78.20	81.34	726,914
03 Feb 22	81.06000 -0.58	81.90	80.86	81.38	371,901
02 Feb 22	81.64000 -0.72	83.74	81.56	82.80	519,533
01 Feb 22	82.36000 -0.04	83.68	81.84	82.80	545,670
31 Jan 22	82.40000 +0.46	83.68	81.56	83.10	541,439
28 Jan 22	81.94000 -1.54	83.80	81.12	83.58	665,792
27 Jan 22	83.48000 +0.10	84.86	81.70	82.00	582,647
26 Jan 22	83.38000 +2.46	84.40	81.50	81.76	540,440
25 Jan 22	80.92000 +0.32	82.02	80.10	81.84	650,416
24 Jan 22	80.60000 -4.68	85.08	79.94	84.38	936,618
21 Jan 22	85.28000 -2.76	86.22	83.74	86.20	735,592
20 Jan 22	88.04000 +0.16	88.48	86.40	87.84	418,341
19 Jan 22	87.88000 -0.02	89.38	86.56	87.34	527,696
18 Jan 22	87.90000 -0.44	88.74	86.06	87.80	717,260
17 Jan 22	88.34000 -0.32	89.52	87.48	89.38	379,272
14 Jan 22	88.66000 -0.48	90.10	87.80	88.56	618,818
13 Jan 22	89.14000 -0.44	90.36	88.60	89.00	544,467
12 Jan 22	89.58000 +0.86	90.44	88.00	89.54	558,820
11 Jan 22	88.72000 -0.30	89.60	87.80	89.60	491,518
10 Jan 22	89.02000 -1.18	91.32	88.50	90.60	492,822
07 Jan 22	90.20000 -1.26	92.74	89.92	92.16	587,729
06 Jan 22	91.46000 -0.62	92.22	89.96	90.20	683,133
05 Jan 22	92.08000 +1.80	92.46	90.44	90.60	739,022
04 Jan 22	90.28000 +3.24	90.86	87.70	87.70	892,794
03 Jan 22	87.04000 +3.60	88.16	83.78	83.88	600,136
30 Dec 21	83.44000 -0.22	83.94	83.34	83.80	166,016
29 Dec 21	83.66000 -1.02	84.72	83.46	84.70	212,560
28 Dec 21	84.68000 +0.24	85.90	84.54	84.70	247,124
27 Dec 21	84.44000 -0.08	84.76	83.96	84.30	245,524
23 Dec 21	84.52000 +1.74	84.82	83.24	83.30	286,471
22 Dec 21	82.78000 +0.80	82.78	81.36	81.80	241,583
21 Dec 21	81.98000 +1.00	82.28	81.08	82.00	401,563
20 Dec 21	80.98000 -3.04	82.36	80.54	81.50	667,329
17 Dec 21	84.02000 -3.30	86.80	83.92	86.80	892,664
16 Dec 21	87.32000 +1.06	88.94	87.32	87.40	644,447
15 Dec 21	86.26000 -0.72	87.64	86.14	87.40	494,043
14 Dec 21	86.98000 +0.44	88.44	86.78	86.78	719,740
13 Dec 21	86.54000 +2.46	88.30	84.60	84.60	1,043,217
10 Dec 21	84.08000 -0.30	86.24	83.80	84.00	663,670
09 Dec 21	84.38000 +0.02	86.52	84.28	85.00	857,267
08 Dec 21	84.36000 +2.84	85.12	81.50	81.62	1,388,135
07 Dec 21	81.52000 +6.36	83.00	75.74	76.44	1,981,823
06 Dec 21	75.16000 +1.00	75.48	73.64	74.90	557,632
03 Dec 21	74.16000 -0.74	75.64	73.74	75.54	632,614
02 Dec 21	74.90000 -1.74	76.22	74.74	75.72	703,176
01 Dec 21	76.64000 +2.46	77.30	74.78	75.32	882,074
30 Nov 21	74.18000 -0.82	74.90	73.30	74.00	1,189,083
29 Nov 21	75.00000 +0.24	76.02	74.34	75.50	723,619
26 Nov 21	74.76000 -4.22	76.70	74.10	76.38	1,301,565
25 Nov 21	78.98000 -0.94	80.36	78.60	80.20	545,922
24 Nov 21	79.92000 -1.38	81.42	78.80	81.40	731,325
23 Nov 21	81.30000 -0.56	82.06	80.38	81.20	604,677
22 Nov 21	81.86000 -0.24	82.50	81.36	82.10	581,422
19 Nov 21	82.10000 -1.90	84.12	81.08	83.78	968,008
18 Nov 21	84.00000 -0.54	85.20	83.56	84.52	473,715
17 Nov 21	84.54000 -0.04	84.72	83.68	84.20	499,583
16 Nov 21	84.58000 +0.32	85.32	84.06	84.06	469,733
15 Nov 21	84.26000 -0.04	84.88	83.20	83.80	371,829
12 Nov 21	84.30000 +0.14	84.86	83.54	84.24	655,798
11 Nov 21	84.16000 -1.70	86.42	83.98	85.72	664,481
10 Nov 21	85.86000 +0.04	86.46	85.10	86.02	365,785
09 Nov 21	85.82000 -1.48	87.74	85.48	87.28	702,386
08 Nov 21	87.30000 -1.48	88.48	87.14	88.48	416,660
05 Nov 21	88.78000 +1.44	89.32	86.52	87.16	482,804
04 Nov 21	87.34000 -0.16	88.48	86.70	88.38	557,630
03 Nov 21	87.50000 -2.40	89.74	87.06	89.50	631,659
02 Nov 21	89.90000 -0.38	90.52	89.32	90.12	446,535
01 Nov 21	90.28000 +0.46	91.64	90.18	90.50	324,322
29 Oct 21	89.82000 -1.06	90.96	89.16	90.14	427,655
28 Oct 21	90.88000 -2.54	92.68	90.34	92.20	617,080
27 Oct 21	93.42000 -0.38	94.04	92.28	93.54	339,102
26 Oct 21	93.80000 +1.22	94.40	92.42	93.00	624,782
25 Oct 21	92.58000 +4.18	92.76	88.30	88.46	860,093
22 Oct 21	88.40000 +1.24	89.48	87.42	87.68	445,423
21 Oct 21	87.16000 +1.60	88.44	84.04	84.48	801,800
20 Oct 21	85.56000 -0.84	86.76	83.96	86.04	516,775
19 Oct 21	86.40000 -0.80	88.20	86.36	87.50	335,909
18 Oct 21	87.20000 -3.04	90.16	86.62	90.02	491,785
15 Oct 21	90.24000 +2.14	90.28	88.08	88.38	595,891
14 Oct 21	88.10000 +0.64	88.50	87.54	88.20	306,158
13 Oct 21	87.46000 +2.70	88.62	84.68	84.88	957,637
12 Oct 21	84.76000 +0.30	84.84	82.80	83.56	455,022
11 Oct 21	84.46000 +0.38	84.60	82.70	83.00	337,759
08 Oct 21	84.08000 -0.62	85.16	83.98	84.82	401,129
07 Oct 21	84.70000 +2.94	84.80	82.40	82.80	507,328
06 Oct 21	81.76000 -3.02	83.90	81.08	83.90	725,634
05 Oct 21	84.78000 +0.72	85.18	83.68	84.02	383,883
04 Oct 21	84.06000 -1.60	85.44	84.02	85.24	383,237
01 Oct 21	85.66000 -0.28	86.02	83.34	84.00	417,628
30 Sep 21	85.94000 -0.18	86.84	84.82	86.84	310,367
29 Sep 21	86.12000 +1.86	86.58	84.48	84.48	432,243
28 Sep 21	84.26000 -1.18	86.86	84.26	85.40	458,691
27 Sep 21	85.44000 +1.14	86.30	85.02	85.54	374,060
24 Sep 21	84.30000 -0.06	84.90	82.74	84.00	310,867
23 Sep 21	84.36000 +0.44	85.52	83.72	84.80	321,967
22 Sep 21	83.92000 +2.10	84.16	82.16	82.92	346,513
21 Sep 21	81.82000 +1.88	82.90	80.62	80.80	579,964
20 Sep 21	79.94000 -3.46	82.22	78.46	82.00	1,208,591
17 Sep 21	83.40000 -1.64	86.02	83.24	85.22	2,260,038
16 Sep 21	85.04000 -1.34	86.80	84.74	86.44	434,898
15 Sep 21	86.38000 -0.52	87.58	86.18	86.60	331,926
14 Sep 21	86.90000 +0.18	87.84	86.56	86.56	295,813
13 Sep 21	86.72000 +0.58	87.32	86.10	86.20	318,826
10 Sep 21	86.14000 +0.02	87.34	85.98	86.42	342,624
09 Sep 21	86.12000 +1.44	86.46	83.42	84.00	343,915
08 Sep 21	84.68000 -2.46	86.80	84.46	86.80	478,526
07 Sep 21	87.14000 +0.10	87.80	86.94	87.12	288,335
06 Sep 21	87.04000 -0.56	88.78	86.36	88.08	402,018
03 Sep 21	87.60000 +0.44	88.74	87.20	87.50	439,368
02 Sep 21	87.16000 +1.64	87.50	85.80	86.26	442,393
01 Sep 21	85.52000 -0.24	86.50	85.00	86.40	279,415
31 Aug 21	85.76000 -1.14	87.52	85.18	87.20	560,408
30 Aug 21	86.90000 +0.96	87.84	86.28	86.28	325,058
27 Aug 21	85.94000 +0.44	86.14	84.76	85.50	260,080
26 Aug 21	85.50000 -0.44	86.04	84.66	85.30	245,214
25 Aug 21	85.94000 +0.58	87.08	85.26	85.56	320,632
24 Aug 21	85.36000 +2.32	86.04	83.50	83.58	415,744
23 Aug 21	83.04000 +1.12	83.66	82.42	82.96	379,537
20 Aug 21	81.92000 -0.60	82.02	80.88	82.00	461,757
19 Aug 21	82.52000 -2.30	83.54	81.94	83.00	541,184
18 Aug 21	84.82000 -1.60	86.58	83.62	86.52	663,845
17 Aug 21	86.42000 -2.42	88.44	86.36	88.10	499,295
16 Aug 21	88.84000 -1.72	90.42	88.50	90.00	328,104
13 Aug 21	90.56000 -0.68	92.04	90.30	91.00	293,112
12 Aug 21	91.24000 +1.46	91.24	88.64	89.26	338,614
11 Aug 21	89.78000 +0.20	90.08	88.82	89.66	210,567
10 Aug 21	89.58000 -0.38	90.92	88.64	90.00	325,484
09 Aug 21	89.96000 -1.06	91.16	89.48	90.98	293,111
06 Aug 21	91.02000 +0.90	91.96	89.88	90.06	369,012
05 Aug 21	90.12000 -0.10	90.38	88.88	89.90	302,961
04 Aug 21	90.22000 +0.08	91.74	90.04	90.30	316,025
03 Aug 21	90.14000 -0.98	91.66	89.96	91.00	357,458
02 Aug 21	91.12000 -0.16	93.18	91.08	92.20	395,197
30 Jul 21	91.28000 -1.02	92.14	90.42	91.16	343,881
29 Jul 21	92.30000 +2.06	92.48	89.36	90.98	453,217
28 Jul 21	90.24000 +1.04	91.00	89.50	89.58	320,013
27 Jul 21	89.20000 -1.54	90.56	88.34	90.14	442,148
26 Jul 21	90.74000 -1.76	90.74	87.16	90.40	899,175
23 Jul 21	92.50000 +0.92	93.66	91.76	91.94	361,439
22 Jul 21	91.58000 +0.16	93.56	91.58	92.14	326,659
21 Jul 21	91.42000 +2.32	92.60	88.24	89.56	438,600
20 Jul 21	89.10000 +0.74	90.22	88.20	89.36	487,338
19 Jul 21	88.36000 -2.42	90.54	86.96	90.54	468,130
16 Jul 21	90.78000 -1.04	92.82	90.54	92.08	289,444
15 Jul 21	91.82000 -1.54	93.08	91.14	93.08	338,944
14 Jul 21	93.36000 -0.04	94.76	92.92	93.10	241,814
13 Jul 21	93.40000 -1.10	94.90	92.92	94.50	322,830
12 Jul 21	94.50000 +1.60	95.32	92.50	92.98	370,762
09 Jul 21	92.90000 +5.34	92.90	88.58	88.96	645,337
08 Jul 21	87.56000 -2.64	89.68	85.92	89.68	681,629
07 Jul 21	90.20000 +1.14	91.12	88.58	89.28	394,861
06 Jul 21	89.06000 -2.46	91.30	88.68	91.18	597,356
05 Jul 21	91.52000 +0.08	91.98	90.58	91.46	182,705
02 Jul 21	91.44000 +0.04	92.52	91.16	91.60	280,699
01 Jul 21	91.40000 +1.04	92.10	90.42	91.02	343,140
30 Jun 21	90.36000 -3.96	94.30	89.30	92.22	990,277
29 Jun 21	94.32000 +0.32	95.58	93.98	94.00	284,708
28 Jun 21	94.00000 -1.26	95.44	93.62	95.40	299,810
25 Jun 21	95.26000 -1.42	97.00	94.86	97.00	318,170
24 Jun 21	96.68000 +2.38	96.68	95.16	95.32	540,114
23 Jun 21	94.30000 +0.12	95.88	93.92	95.08	474,563
22 Jun 21	94.18000 -1.28	96.08	93.94	96.08	317,901
21 Jun 21	95.46000 +3.32	95.70	91.02	91.50	367,092
18 Jun 21	92.14000 -2.86	94.94	91.98	94.80	1,003,613
17 Jun 21	95.00000 +0.44	96.00	94.20	94.44	317,376
16 Jun 21	94.56000 -0.96	95.92	92.70	95.68	502,042
15 Jun 21	95.52000 -1.68	97.78	95.52	97.78	270,823
14 Jun 21	97.20000 -1.22	98.96	97.06	98.82	321,052
11 Jun 21	98.42000 +1.54	98.92	96.74	97.24	300,756
10 Jun 21	96.88000 -0.30	97.86	95.46	96.98	473,564
09 Jun 21	97.18000 -0.18	98.52	96.40	97.56	377,253
08 Jun 21	97.36000 -3.84	101.70	97.12	101.55	711,109
07 Jun 21	101.20000 +1.46	102.00	99.10	99.50	736,860
04 Jun 21	99.74000 +0.62	99.96	98.74	99.00	440,620
03 Jun 21	99.12000 +0.76	99.44	97.44	98.24	500,169
02 Jun 21	98.36000 +1.28	99.44	96.36	97.42	606,188
01 Jun 21	97.08000 +4.58	97.54	93.80	94.00	847,472
31 May 21	92.50000 +1.14	93.12	90.16	91.46	530,694
28 May 21	91.36000 +0.92	91.84	90.16	90.70	416,391
27 May 21	90.44000 +2.70	90.52	87.14	87.62	1,393,622
26 May 21	87.74000 +0.74	88.46	86.84	87.50	447,260
25 May 21	87.00000 +1.02	88.34	86.82	86.96	589,194
21 May 21	85.98000 +1.20	86.32	84.96	85.34	398,815
20 May 21	84.78000 +1.40	85.28	83.64	84.16	386,766
19 May 21	83.38000 -2.32	85.42	82.44	84.70	456,934
18 May 21	85.70000 -0.04	87.24	85.12	86.50	419,930
17 May 21	85.74000 +0.16	86.76	84.98	86.30	369,222
14 May 21	85.58000 +1.86	85.58	83.26	84.88	555,089
13 May 21	83.72000 -0.20	84.18	80.36	82.98	572,536
12 May 21	83.92000 -0.54	84.56	83.38	84.00	389,624
11 May 21	84.46000 -3.26	86.54	83.68	86.00	610,687
10 May 21	87.72000 +0.22	87.86	86.70	87.50	358,310
07 May 21	87.50000 +0.40	88.32	86.36	87.64	454,020
06 May 21	87.10000 -0.80	89.04	86.10	88.50	565,830
05 May 21	87.90000 +2.88	88.10	85.56	85.92	598,753
04 May 21	85.02000 -4.12	89.24	84.62	89.14	691,919
03 May 21	89.14000 +1.56	89.66	87.04	87.54	368,702
30 Apr 21	87.58000 +0.50	88.70	86.30	86.90	584,116
29 Apr 21	87.08000 -2.40	89.74	85.80	89.74	885,320
28 Apr 21	89.48000 -1.64	90.86	89.02	90.28	669,663
27 Apr 21	91.12000 -0.94	92.12	90.24	91.70	381,837
26 Apr 21	92.06000 -0.54	93.10	91.00	93.00	346,638
23 Apr 21	92.60000 -0.36	93.36	91.60	92.10	319,529
22 Apr 21	92.96000 +0.98	93.60	91.44	92.76	413,318
21 Apr 21	91.98000 -0.52	93.68	89.56	92.96	811,418
20 Apr 21	92.50000 -3.48	96.84	92.24	95.60	780,154
19 Apr 21	95.98000 -2.58	99.80	95.42	99.78	692,517
16 Apr 21	98.56000 +3.02	99.02	96.14	96.40	732,134
15 Apr 21	95.54000 +0.66	96.52	94.52	95.08	537,877
14 Apr 21	94.88000 -0.32	95.86	94.12	95.50	608,486
13 Apr 21	95.20000 +0.22	97.40	94.60	94.74	868,959
12 Apr 21	94.98000 -0.44	96.42	94.74	95.74	498,035
09 Apr 21	95.42000 -0.72	96.10	94.72	95.98	423,208
08 Apr 21	96.14000 +0.16	97.24	94.66	96.36	643,554
07 Apr 21	95.98000 -0.50	96.90	95.04	96.20	700,942
06 Apr 21	96.48000 +2.74	96.66	94.56	94.56	874,010
01 Apr 21	93.74000 +3.32	93.80	90.92	91.04	808,710
31 Mar 21	90.42000 -1.80	92.68	90.22	91.50	773,107
30 Mar 21	92.22000 +3.42	92.46	89.76	90.02	791,042
29 Mar 21	88.80000 +0.98	89.94	86.44	87.54	510,697
26 Mar 21	87.82000 -0.12	90.26	87.18	88.86	848,920
25 Mar 21	87.94000 +3.26	88.40	84.46	84.84	968,436
24 Mar 21	84.68000 -2.74	87.84	84.02	86.76	1,446,337
23 Mar 21	87.42000 -6.62	94.86	86.76	94.20	2,618,586
22 Mar 21	94.04000 +7.70	94.40	87.74	89.10	3,069,144
19 Mar 21	86.34000 -0.76	87.70	84.70	86.42	4,099,367
18 Mar 21	87.10000 +3.14	90.30	83.52	87.66	3,467,594
17 Mar 21	83.96000 +1.46	85.48	82.74	83.32	2,130,665
16 Mar 21	82.50000 +3.86	84.42	79.68	79.84	1,748,133
15 Mar 21	78.64000 +1.84	79.54	76.90	76.90	847,643
12 Mar 21	76.80000 +0.28	77.34	75.20	77.00	520,455
11 Mar 21	76.52000 -0.58	77.48	75.30	77.48	650,122
10 Mar 21	77.10000 +1.90	77.44	74.72	75.34	569,182
09 Mar 21	75.20000 -2.14	76.98	74.46	76.92	778,653
08 Mar 21	77.34000 +1.98	77.34	75.58	76.00	718,449
05 Mar 21	75.36000 +1.24	76.04	73.40	73.50	842,467
04 Mar 21	74.12000 +1.18	74.86	72.18	72.62	874,580
03 Mar 21	72.94000 +3.48	73.42	70.56	70.86	1,190,225
02 Mar 21	69.46000 +1.02	69.84	68.34	68.56	611,148
01 Mar 21	68.44000 +2.06	68.78	67.10	67.12	614,200
26 Feb 21	66.38000 +0.72	66.88	64.20	64.78	827,420
25 Feb 21	65.66000 -0.26	67.26	65.66	66.40	507,883
24 Feb 21	65.92000 +0.24	66.50	65.44	65.70	516,798
23 Feb 21	65.68000 -0.28	66.58	64.82	66.16	532,089
22 Feb 21	65.96000 +1.02	66.32	64.02	64.60	576,315
19 Feb 21	64.94000 +1.60	65.84	64.06	64.38	999,619
18 Feb 21	63.34000 +3.10	63.88	60.10	60.56	1,368,885
17 Feb 21	60.24000 -0.60	61.08	59.74	60.82	287,796
16 Feb 21	60.84000 +0.18	61.24	60.54	60.72	257,399
15 Feb 21	60.66000 +0.38	61.20	60.34	60.78	251,690
12 Feb 21	60.28000 -0.72	60.90	60.04	60.90	325,686
11 Feb 21	61.00000 +0.60	61.32	60.26	61.02	271,849
10 Feb 21	60.40000 -0.26	61.44	60.18	60.70	310,635
09 Feb 21	60.66000 -0.22	61.10	60.30	60.98	278,914
08 Feb 21	60.88000 -0.04	61.70	60.56	61.00	420,800
05 Feb 21	60.92000 +0.44	62.14	60.64	61.20	761,697
04 Feb 21	60.48000 -0.02	61.62	60.42	61.36	582,919
03 Feb 21	60.50000 +1.08	61.00	59.58	59.88	526,185
02 Feb 21	59.42000 +1.66	59.76	58.38	58.42	412,495
01 Feb 21	57.76000 +0.26	58.38	57.26	58.24	329,880
29 Jan 21	57.50000 -0.40	58.10	56.50	57.20	507,894
28 Jan 21	57.90000 -0.54	58.48	56.36	57.98	503,873
27 Jan 21	58.44000 -1.34	59.74	57.54	59.60	539,631
26 Jan 21	59.78000 +1.10	60.24	57.80	58.56	449,525
25 Jan 21	58.68000 -1.38	61.92	58.16	60.86	697,342
22 Jan 21	60.06000 +0.50	61.56	58.14	59.12	1,023,464
21 Jan 21	59.56000 +0.58	59.98	58.60	59.30	462,719
20 Jan 21	58.98000 +1.86	59.06	57.52	57.52	467,954
19 Jan 21	57.12000 +0.10	57.60	56.60	57.34	391,409
18 Jan 21	57.02000 +0.00	57.30	56.14	56.34	292,638
15 Jan 21	57.02000 -0.48	57.98	56.30	57.50	510,899
14 Jan 21	57.50000 +1.44	57.84	56.20	56.36	609,731
13 Jan 21	56.06000 +0.38	56.36	55.02	55.58	587,620
12 Jan 21	55.68000 +0.70	55.68	54.06	55.00	559,494
11 Jan 21	54.98000 -0.72	55.50	54.40	55.38	473,522
08 Jan 21	55.70000 -0.62	56.84	55.20	56.52	584,763
07 Jan 21	56.32000 +0.42	56.76	55.56	56.00	539,503
06 Jan 21	55.90000 -0.46	57.70	55.16	57.00	741,362
05 Jan 21	56.36000 -0.06	57.08	55.54	56.16	591,282
04 Jan 21	56.42000 +0.02	57.68	55.88	57.68	498,984
30 Dec 20	56.40000 -1.30	57.66	56.40	57.52	248,463
29 Dec 20	57.70000 -0.12	58.32	57.20	58.14	399,065
28 Dec 20	57.82000 +0.40	58.44	57.70	58.18	354,921
23 Dec 20	57.42000 +0.96	57.58	56.60	57.10	336,004
22 Dec 20	56.46000 +0.30	57.08	55.98	56.38	290,783
21 Dec 20	56.16000 -1.22	56.16	54.46	55.76	514,812
18 Dec 20	57.38000 -0.78	58.42	57.18	58.22	679,974
17 Dec 20	58.16000 +0.20	58.66	57.76	58.66	563,225
16 Dec 20	57.96000 +0.96	59.12	57.50	57.50	662,432
15 Dec 20	57.00000 +2.98	57.22	54.56	54.58	891,389
14 Dec 20	54.02000 +0.02	55.14	54.02	54.30	380,354
11 Dec 20	54.00000 -1.04	54.98	53.18	54.92	605,826
10 Dec 20	55.04000 -0.08	55.54	54.74	55.30	505,104
09 Dec 20	55.12000 +0.64	55.80	54.26	54.26	482,789
08 Dec 20	54.48000 -0.52	54.82	53.92	54.62	353,136
07 Dec 20	55.00000 -0.88	56.00	54.52	56.00	350,833
04 Dec 20	55.88000 +0.54	56.56	55.40	55.88	440,959
03 Dec 20	55.34000 +0.00	55.64	54.84	55.18	325,285
02 Dec 20	55.34000 -0.24	55.60	53.98	55.02	491,987
01 Dec 20	55.58000 +2.28	56.02	53.90	53.90	582,176
30 Nov 20	53.30000 -1.70	54.64	53.30	54.52	1,102,424
27 Nov 20	55.00000 -0.98	55.78	54.70	55.50	625,777
26 Nov 20	55.98000 -1.42	57.68	55.98	57.68	401,861
25 Nov 20	57.40000 -1.12	58.92	56.62	58.72	729,824
24 Nov 20	58.52000 +2.02	58.52	56.68	56.76	664,886
23 Nov 20	56.50000 +0.12	57.34	56.22	56.82	379,466
20 Nov 20	56.38000 -0.14	56.98	56.10	56.52	353,465
19 Nov 20	56.52000 -0.72	57.18	56.46	56.82	543,235
18 Nov 20	57.24000 +0.44	57.42	56.06	56.40	486,039
17 Nov 20	56.80000 +0.12	56.94	56.12	56.52	466,923
16 Nov 20	56.68000 +1.84	57.08	55.36	55.70	907,226
13 Nov 20	54.84000 +1.40	54.96	52.92	53.18	565,610
12 Nov 20	53.44000 -1.00	54.22	53.14	54.02	490,088
11 Nov 20	54.44000 +0.04	54.92	53.42	54.14	781,372
10 Nov 20	54.40000 +1.56	54.48	52.50	52.50	1,267,573
09 Nov 20	52.84000 +2.85	53.88	50.74	51.08	1,197,848
06 Nov 20	49.99000 -0.85	51.26	49.38	51.12	524,712
05 Nov 20	50.84000 +1.38	51.08	49.76	50.00	578,125
04 Nov 20	49.46000 +0.54	49.51	47.11	47.45	445,405
03 Nov 20	48.92000 +1.79	49.02	47.81	47.81	417,346
02 Nov 20	47.13000 +1.13	47.55	45.63	46.34	516,802
30 Oct 20	46.00000 +0.26	46.21	45.20	45.30	521,759
29 Oct 20	45.74000 +0.81	46.29	44.94	45.30	715,241
28 Oct 20	44.93000 -2.64	46.60	44.45	46.60	1,011,737
27 Oct 20	47.57000 -1.33	48.92	47.57	48.75	601,966
26 Oct 20	48.90000 -1.24	50.18	48.51	48.51	533,834
23 Oct 20	50.14000 +0.10	50.68	49.90	49.95	335,110
22 Oct 20	50.04000 +0.49	50.20	48.42	49.00	328,409
21 Oct 20	49.55000 -0.35	50.52	49.55	49.83	443,832
20 Oct 20	49.90000 -0.58	50.54	49.75	50.40	325,289
19 Oct 20	50.48000 +0.61	50.50	49.66	49.70	444,731
16 Oct 20	49.87000 +1.30	50.26	48.97	49.20	538,740
15 Oct 20	48.57000 -0.94	48.70	47.10	48.70	676,995
14 Oct 20	49.51000 -0.30	50.54	49.45	49.75	297,193
13 Oct 20	49.81000 -0.23	50.32	49.39	49.99	293,429
12 Oct 20	50.04000 +0.31	50.42	49.23	49.70	392,077
09 Oct 20	49.73000 -0.59	50.58	49.53	50.58	352,869
08 Oct 20	50.32000 -0.18	51.00	50.06	50.94	277,668
07 Oct 20	50.50000 +0.12	50.82	49.40	50.30	409,285
06 Oct 20	50.38000 +0.48	50.60	49.69	50.18	406,347
05 Oct 20	49.90000 -0.28	50.02	48.66	49.03	462,533
02 Oct 20	50.18000 -1.12	50.98	49.57	50.98	492,503
01 Oct 20	51.30000 +0.40	51.82	50.42	51.58	412,903
30 Sep 20	50.90000 +0.08	51.66	50.16	50.40	448,893
29 Sep 20	50.82000 -0.26	51.48	50.52	51.14	282,471
28 Sep 20	51.08000 +2.18	51.56	49.82	49.89	534,575
25 Sep 20	48.90000 -0.79	49.66	48.30	49.61	355,086
24 Sep 20	49.69000 +0.19	50.44	48.51	48.83	503,296
23 Sep 20	49.50000 +0.23	51.14	49.49	50.00	511,097
22 Sep 20	49.27000 +0.40	50.04	48.72	49.20	378,071
21 Sep 20	48.87000 -2.01	50.68	48.52	50.62	740,228
18 Sep 20	50.88000 -2.18	53.00	50.68	53.00	933,977
17 Sep 20	53.06000 -0.74	53.14	52.16	52.80	374,909
16 Sep 20	53.80000 -0.06	54.12	53.06	53.82	409,379
15 Sep 20	53.86000 -0.38	54.76	53.44	54.46	429,576
14 Sep 20	54.24000 -0.38	55.10	53.90	55.08	248,070
11 Sep 20	54.62000 +0.12	54.68	53.70	54.40	360,635
10 Sep 20	54.50000 +0.10	55.40	54.22	54.30	483,362
09 Sep 20	54.40000 -0.24	54.60	53.80	53.90	372,555
08 Sep 20	54.64000 +0.68	55.00	53.40	54.36	507,749
07 Sep 20	53.96000 +1.68	54.40	52.90	53.00	520,931
04 Sep 20	52.28000 +0.28	53.70	51.92	52.00	575,869
03 Sep 20	52.00000 +0.34	53.78	51.72	51.90	615,096
02 Sep 20	51.66000 -0.06	52.18	51.32	51.78	440,749
01 Sep 20	51.72000 +0.42	52.74	51.14	52.00	384,089
31 Aug 20	51.30000 -0.70	52.96	51.30	52.10	443,366
28 Aug 20	52.00000 -0.44	52.82	51.70	52.38	265,459
27 Aug 20	52.44000 +0.52	53.04	51.98	52.00	375,577
26 Aug 20	51.92000 +0.74	52.28	50.60	50.60	373,768
25 Aug 20	51.18000 -0.66	52.40	51.02	52.04	367,816
24 Aug 20	51.84000 +0.66	52.04	50.76	51.28	390,146
21 Aug 20	51.18000 -0.36	52.18	50.56	51.50	289,874
20 Aug 20	51.54000 -1.20	52.12	51.30	51.98	294,548
19 Aug 20	52.74000 +0.72	52.76	51.64	51.64	314,533
18 Aug 20	52.02000 -0.08	52.96	51.60	51.90	277,774
17 Aug 20	52.10000 -0.10	52.84	52.10	52.44	213,059
14 Aug 20	52.20000 -0.78	52.86	51.74	52.64	369,869
13 Aug 20	52.98000 -0.72	54.00	52.92	53.38	247,198
12 Aug 20	53.70000 +0.18	54.10	53.20	53.36	365,955
11 Aug 20	53.52000 +1.50	54.22	52.58	52.78	666,857
10 Aug 20	52.02000 -0.40	52.44	51.26	52.10	344,589
07 Aug 20	52.42000 +0.52	52.46	51.10	52.00	334,249
06 Aug 20	51.90000 -0.92	53.68	51.82	52.92	573,117
05 Aug 20	52.82000 +0.58	53.48	52.14	52.40	491,091
04 Aug 20	52.24000 +1.60	52.32	50.66	51.18	501,206
03 Aug 20	50.64000 +2.55	51.32	48.27	48.40	651,207
31 Jul 20	48.09000 -1.74	50.58	48.09	50.40	602,409
30 Jul 20	49.83000 -2.51	51.80	48.69	51.70	917,814
29 Jul 20	52.34000 -0.72	53.24	51.70	53.24	287,321
28 Jul 20	53.06000 -0.34	54.00	52.56	53.38	403,704
27 Jul 20	53.40000 -0.34	54.02	52.96	53.36	316,373
24 Jul 20	53.74000 -1.34	54.40	53.36	54.22	374,114
23 Jul 20	55.08000 +0.48	55.76	54.54	54.90	465,836
22 Jul 20	54.60000 -0.24	55.28	53.64	54.84	332,921
21 Jul 20	54.84000 +0.80	56.06	54.50	54.58	530,837
20 Jul 20	54.04000 -0.30	54.24	53.44	54.00	475,701
17 Jul 20	54.34000 +0.58	55.14	54.14	54.58	611,806
16 Jul 20	53.76000 -0.48	54.56	53.34	53.62	446,724
15 Jul 20	54.24000 +1.00	54.80	53.70	53.70	431,669
14 Jul 20	53.24000 -0.64	54.26	52.86	53.44	463,646
13 Jul 20	53.88000 -0.04	55.02	53.54	54.40	338,931
10 Jul 20	53.92000 +1.88	54.06	51.28	51.50	535,731
09 Jul 20	52.04000 +0.22	52.98	51.90	52.00	395,948
08 Jul 20	51.82000 -1.18	53.20	51.82	52.68	286,555
07 Jul 20	53.00000 -0.48	53.70	52.46	53.00	348,234
06 Jul 20	53.48000 +1.06	54.36	52.68	53.60	482,154
03 Jul 20	52.42000 -0.58	53.66	52.06	53.22	269,626
02 Jul 20	53.00000 +1.38	53.32	51.70	52.00	560,075
01 Jul 20	51.62000 +0.46	52.34	50.38	50.52	595,789
30 Jun 20	51.16000 +0.14	52.30	49.98	52.30	533,017
29 Jun 20	51.02000 +0.42	51.50	49.79	49.94	462,932
26 Jun 20	50.60000 +0.30	52.00	50.08	50.70	532,777
25 Jun 20	50.30000 +1.12	50.70	48.40	49.07	500,209
24 Jun 20	49.18000 -3.22	53.04	49.18	52.28	782,027
23 Jun 20	52.40000 +1.48	53.12	51.26	51.76	761,283
22 Jun 20	50.92000 -0.74	51.74	50.10	50.82	546,404
19 Jun 20	51.66000 +0.16	52.48	49.95	51.80	4,353,986
18 Jun 20	51.50000 +0.28	52.32	50.80	50.98	691,890
17 Jun 20	51.22000 -0.60	52.52	50.56	51.90	949,131
16 Jun 20	51.82000 +1.08	52.66	50.68	52.52	851,103
15 Jun 20	50.74000 +0.62	51.30	48.01	48.53	656,658
12 Jun 20	50.12000 +1.11	51.16	48.21	48.94	963,971
11 Jun 20	49.01000 -4.01	51.72	49.01	51.62	1,116,008
10 Jun 20	53.02000 -0.54	54.54	52.00	53.90	872,846
09 Jun 20	53.56000 -1.90	56.38	52.14	55.80	1,035,533
08 Jun 20	55.46000 +0.30	57.30	55.02	55.02	912,505
05 Jun 20	55.16000 +3.12	55.16	52.96	53.12	947,520
04 Jun 20	52.04000 -0.60	53.20	50.52	51.16	686,021
03 Jun 20	52.64000 +1.78	52.74	51.48	51.58	575,533
02 Jun 20	50.86000 +1.95	52.52	49.96	50.12	742,803
29 May 20	48.91000 -1.87	50.16	48.51	49.22	847,121
28 May 20	50.78000 -0.02	52.14	49.02	51.72	714,475
27 May 20	50.80000 +1.56	52.30	49.30	49.38	993,371
26 May 20	49.24000 +1.84	49.52	47.67	47.96	747,063
25 May 20	47.40000 +0.84	47.40	46.20	47.19	245,297
22 May 20	46.56000 +0.76	47.64	44.61	45.00	731,161
21 May 20	45.80000 -0.34	47.03	45.15	45.98	438,142
20 May 20	46.14000 +0.45	46.67	44.23	45.61	715,947
19 May 20	45.69000 +0.14	46.50	44.49	46.00	598,491
18 May 20	45.55000 +3.08	45.84	43.69	44.06	745,369
15 May 20	42.47000 +1.22	43.08	41.31	42.06	768,954
14 May 20	41.25000 -1.60	42.48	39.52	42.00	1,168,356
13 May 20	42.85000 -3.44	45.79	42.40	45.50	1,286,367
12 May 20	46.29000 +0.24	47.00	45.60	46.17	424,922
11 May 20	46.05000 -0.95	47.95	45.85	47.30	506,185
08 May 20	47.00000 +1.01	47.29	46.34	46.93	468,975
07 May 20	45.99000 +0.68	47.19	45.90	45.99	580,305
06 May 20	45.31000 -0.39	46.32	45.24	45.93	554,635
05 May 20	45.70000 +2.06	45.80	44.20	44.94	554,444
04 May 20	43.64000 -2.39	44.80	43.30	44.80	712,954
30 Apr 20	46.03000 -1.71	49.07	45.05	48.30	771,135
29 Apr 20	47.74000 +2.92	48.44	44.90	45.00	1,026,926
28 Apr 20	44.82000 +1.29	45.86	43.52	43.52	942,160
27 Apr 20	43.53000 +1.33	43.60	42.89	43.20	362,740
24 Apr 20	42.20000 -0.81	43.49	41.35	42.01	406,234
23 Apr 20	43.01000 +1.29	43.79	41.80	42.00	475,772
22 Apr 20	41.72000 +0.77	42.09	40.74	41.20	491,909
21 Apr 20	40.95000 -2.71	42.95	40.80	42.69	689,031
20 Apr 20	43.66000 -0.02	44.60	42.71	44.03	524,974
17 Apr 20	43.68000 +1.77	44.41	42.95	43.50	843,865
16 Apr 20	41.91000 -0.25	43.43	41.58	43.00	858,772
15 Apr 20	42.16000 -2.31	44.90	41.85	44.80	950,593
14 Apr 20	44.47000 +0.22	46.38	44.43	46.00	636,982
09 Apr 20	44.25000 +1.72	45.77	43.39	43.83	856,556
08 Apr 20	42.53000 +0.93	43.36	40.56	41.45	947,140
07 Apr 20	41.60000 +1.30	43.37	40.69	43.11	1,085,734
06 Apr 20	40.30000 +4.86	40.75	36.97	37.58	1,207,039
03 Apr 20	35.44000 -1.20	36.61	35.42	36.27	694,944
02 Apr 20	36.64000 -0.12	37.58	35.68	36.80	762,299
01 Apr 20	36.76000 -1.92	37.87	36.50	37.48	765,044
31 Mar 20	38.68000 +1.12	39.16	37.54	38.57	760,352
30 Mar 20	37.56000 -0.36	38.00	35.86	37.93	899,109
27 Mar 20	37.92000 -2.87	40.39	37.68	40.11	715,573
26 Mar 20	40.79000 +1.19	40.79	38.02	39.25	782,546
25 Mar 20	39.60000 +1.75	41.53	37.19	40.58	1,354,520
24 Mar 20	37.85000 +5.39	37.85	33.11	34.56	1,382,900
23 Mar 20	32.46000 -1.24	33.58	31.20	32.50	1,063,828
20 Mar 20	33.70000 +3.43	34.28	31.13	31.50	1,653,178
19 Mar 20	30.27000 -0.05	31.73	28.28	31.00	1,756,704
18 Mar 20	30.32000 -5.32	34.17	29.89	34.07	1,826,395
17 Mar 20	35.64000 -0.62	37.68	33.65	37.50	1,208,604
16 Mar 20	36.26000 -3.41	37.70	33.50	37.40	1,943,291
13 Mar 20	39.67000 -0.80	43.93	38.67	41.98	1,342,639
12 Mar 20	40.47000 -8.37	46.00	40.00	45.60	1,670,355
11 Mar 20	48.84000 -0.46	50.90	48.33	50.00	863,197
10 Mar 20	49.30000 -0.29	52.98	49.25	50.00	774,356
09 Mar 20	49.59000 -5.13	51.94	49.42	51.00	1,192,508
06 Mar 20	54.72000 -1.58	55.56	53.74	55.00	606,864
05 Mar 20	56.30000 -1.40	58.06	55.82	57.98	516,670
04 Mar 20	57.70000 +0.94	58.20	56.82	57.00	732,935
03 Mar 20	56.76000 +0.54	58.82	56.76	57.30	672,791
02 Mar 20	56.22000 -0.06	58.14	55.82	57.58	860,977
28 Feb 20	56.28000 -0.72	56.80	53.54	55.10	1,488,423
27 Feb 20	57.00000 -2.18	58.30	56.26	57.72	842,430
26 Feb 20	59.18000 +0.20	59.70	57.22	57.98	702,852
25 Feb 20	58.98000 -0.84	60.30	58.58	60.00	596,708
24 Feb 20	59.82000 -3.60	61.40	59.20	61.40	916,685
21 Feb 20	63.42000 -0.74	64.42	62.86	63.50	446,624
20 Feb 20	64.16000 -0.82	65.54	64.16	64.74	444,836
19 Feb 20	64.98000 +0.58	65.02	64.08	64.80	277,717
18 Feb 20	64.40000 -1.04	65.32	63.74	64.50	368,387
17 Feb 20	65.44000 +0.44	66.18	65.26	65.80	320,063
14 Feb 20	65.00000 -0.92	66.24	64.74	65.90	404,382
13 Feb 20	65.92000 +0.28	65.92	64.56	65.30	497,429
12 Feb 20	65.64000 +2.24	65.98	63.66	63.66	508,854
11 Feb 20	63.40000 +0.86	64.16	62.76	63.36	378,399
10 Feb 20	62.54000 -0.94	63.60	62.22	63.16	314,793
07 Feb 20	63.48000 -0.98	64.08	62.78	63.98	416,663
06 Feb 20	64.46000 +0.16	65.16	64.26	64.94	289,049
05 Feb 20	64.30000 +1.12	64.76	62.76	63.30	480,546
04 Feb 20	63.18000 +1.52	63.18	61.34	62.20	590,800
03 Feb 20	61.66000 +0.52	61.86	60.82	61.48	438,275
31 Jan 20	61.14000 -0.78	62.34	61.06	61.60	480,588
30 Jan 20	61.92000 -1.70	63.58	61.80	63.26	720,376
29 Jan 20	63.62000 -0.62	64.88	63.62	64.24	374,417
28 Jan 20	64.24000 +0.02	64.68	63.54	64.52	402,230
27 Jan 20	64.22000 -2.36	65.78	63.90	65.50	681,563
24 Jan 20	66.58000 +0.04	67.48	66.40	66.90	284,158
23 Jan 20	66.54000 -0.52	67.20	66.06	66.86	397,798
22 Jan 20	67.06000 -0.86	68.68	67.06	68.14	444,916
21 Jan 20	67.92000 -0.04	68.44	67.02	67.12	313,782
20 Jan 20	67.96000 +0.22	68.40	67.46	67.70	224,115
17 Jan 20	67.74000 -0.10	68.62	67.58	68.16	360,358
16 Jan 20	67.84000 -0.42	68.10	66.58	67.90	476,761
15 Jan 20	68.26000 -1.04	69.30	67.76	69.00	492,770
14 Jan 20	69.30000 -0.22	69.74	68.82	69.74	407,299
13 Jan 20	69.52000 -0.34	70.06	69.36	69.80	322,282
10 Jan 20	69.86000 +0.94	70.66	68.56	68.56	525,601
09 Jan 20	68.92000 +1.26	69.56	67.90	68.50	474,969
08 Jan 20	67.66000 +0.14	67.76	66.60	67.06	301,491
07 Jan 20	67.52000 +0.82	67.66	66.96	67.10	323,304
06 Jan 20	66.70000 -0.32	66.78	65.58	66.48	336,483
03 Jan 20	67.02000 -0.66	67.38	66.10	67.14	307,605
02 Jan 20	67.68000 +1.04	68.20	66.40	66.48	308,905
30 Dec 19	66.64000 -0.56	67.04	66.42	66.98	179,127
27 Dec 19	67.20000 -0.04	67.46	66.94	67.30	151,260
23 Dec 19	67.24000 -0.30	67.50	66.56	67.50	174,890
20 Dec 19	67.54000 -0.08	67.88	66.98	67.20	533,731
19 Dec 19	67.62000 -0.36	68.26	66.74	67.90	420,203
18 Dec 19	67.98000 -0.10	68.26	67.38	68.12	354,114
17 Dec 19	68.08000 -0.58	68.60	67.72	68.58	318,263
16 Dec 19	68.66000 -0.22	68.90	67.72	68.72	271,097
13 Dec 19	68.88000 +1.06	70.18	68.58	68.82	621,786
12 Dec 19	67.82000 +0.98	68.20	66.70	67.10	373,846
11 Dec 19	66.84000 +0.46	67.10	66.30	66.38	330,686
10 Dec 19	66.38000 -0.22	66.38	65.20	66.12	359,164
09 Dec 19	66.60000 -0.88	67.74	66.58	67.38	291,385
06 Dec 19	67.48000 +0.38	67.60	66.62	67.02	240,718
05 Dec 19	67.10000 -0.10	67.66	66.88	66.96	238,099
04 Dec 19	67.20000 +0.50	67.62	66.32	66.32	402,455
03 Dec 19	66.70000 -0.16	67.66	66.30	66.96	341,278
02 Dec 19	66.86000 -0.32	68.16	66.82	67.56	335,757
29 Nov 19	67.18000 -0.98	68.10	67.12	67.50	225,655
28 Nov 19	68.16000 -0.08	68.54	67.64	68.02	206,357
27 Nov 19	68.24000 +0.20	68.52	67.84	68.10	272,323
26 Nov 19	68.04000 +0.16	68.20	67.52	67.90	475,602
25 Nov 19	67.88000 +0.64	68.18	67.18	68.00	302,779
22 Nov 19	67.24000 -0.14	68.10	67.16	67.48	318,074
21 Nov 19	67.38000 +0.24	67.68	66.30	66.52	367,655
20 Nov 19	67.14000 -0.40	67.42	66.66	67.18	255,035
19 Nov 19	67.54000 +0.68	68.32	67.04	67.04	535,279
18 Nov 19	66.86000 -2.38	69.42	66.24	69.40	665,230
15 Nov 19	69.24000 +0.52	69.40	68.54	68.88	373,260
14 Nov 19	68.72000 +0.00	69.32	68.12	68.80	452,666
13 Nov 19	68.72000 -0.56	68.96	68.06	68.32	415,455
12 Nov 19	69.28000 +0.44	69.44	68.58	68.78	490,336
11 Nov 19	68.84000 -0.12	69.06	68.02	68.60	430,577
08 Nov 19	68.96000 -1.04	69.80	68.68	69.72	368,192
07 Nov 19	70.00000 +1.48	70.00	68.74	68.74	627,116
06 Nov 19	68.52000 +0.16	68.70	67.94	68.50	336,664
05 Nov 19	68.36000 -0.18	68.96	68.12	68.60	509,925
04 Nov 19	68.54000 +1.98	68.88	67.46	67.46	669,027
01 Nov 19	66.56000 +0.56	66.80	65.96	65.98	327,635
31 Oct 19	66.00000 -1.52	67.24	65.34	67.20	572,979
30 Oct 19	67.52000 +0.22	68.30	66.70	68.00	671,107
29 Oct 19	67.30000 -0.10	67.66	66.78	67.00	642,613
28 Oct 19	67.40000 +1.66	67.64	66.12	66.12	541,084
25 Oct 19	65.74000 -0.34	66.84	65.34	66.10	398,023
24 Oct 19	66.08000 +0.68	66.54	65.58	65.60	448,872
23 Oct 19	65.40000 -0.42	65.92	64.94	65.14	366,980
22 Oct 19	65.82000 +0.10	66.10	65.38	65.74	485,876
21 Oct 19	65.72000 +0.36	66.40	65.14	65.28	380,200
18 Oct 19	65.36000 -0.30	65.68	63.78	64.40	656,217
17 Oct 19	65.66000 +0.88	66.20	64.52	64.52	663,196
16 Oct 19	64.78000 +0.76	65.10	63.78	63.90	647,616
15 Oct 19	64.02000 +0.90	64.04	62.80	63.40	585,094
14 Oct 19	63.12000 +0.96	63.12	61.62	62.04	607,045
11 Oct 19	62.16000 +1.94	62.20	60.64	60.88	602,491
10 Oct 19	60.22000 +1.08	60.50	59.40	59.74	611,116
09 Oct 19	59.14000 +1.20	59.26	57.62	57.70	601,819
08 Oct 19	57.94000 -0.20	58.50	57.28	58.48	385,193
07 Oct 19	58.14000 +0.02	58.24	57.20	58.24	320,992
04 Oct 19	58.12000 +0.24	58.12	57.02	57.82	618,878
02 Oct 19	57.88000 -1.46	59.24	57.86	59.22	468,744
01 Oct 19	59.34000 -0.36	60.60	59.30	59.94	407,512
30 Sep 19	59.70000 +1.02	59.82	58.30	58.60	559,625
27 Sep 19	58.68000 +0.08	58.98	58.22	58.42	363,656
26 Sep 19	58.60000 -0.44	59.74	58.38	59.00	383,099
25 Sep 19	59.04000 +0.04	59.10	57.90	58.34	425,725
24 Sep 19	59.00000 -1.52	60.72	58.24	60.46	768,255
23 Sep 19	60.52000 -1.54	61.72	60.14	61.58	404,741
20 Sep 19	62.06000 +0.80	62.14	60.94	60.98	570,867
19 Sep 19	61.26000 +0.42	61.30	60.52	60.60	444,099
18 Sep 19	60.84000 -0.06	61.20	60.30	60.50	393,760
17 Sep 19	60.90000 -0.56	61.32	59.78	61.04	427,158
16 Sep 19	61.46000 -0.38	61.86	60.76	61.10	283,186
13 Sep 19	61.84000 +1.44	61.84	60.60	60.60	470,090
12 Sep 19	60.40000 +0.08	61.18	59.84	60.30	492,377
11 Sep 19	60.32000 -0.22	61.84	60.20	61.24	467,486
10 Sep 19	60.54000 -0.12	61.24	60.34	60.76	555,287
09 Sep 19	60.66000 +0.72	61.04	59.84	60.00	411,766
06 Sep 19	59.94000 -0.18	60.66	59.50	60.28	393,633
05 Sep 19	60.12000 +1.84	60.18	58.80	58.80	801,755
04 Sep 19	58.28000 +0.96	58.76	57.64	57.86	358,506
03 Sep 19	57.32000 -0.06	57.52	56.90	57.42	217,665
02 Sep 19	57.38000 +0.32	57.46	56.56	57.20	299,411
30 Aug 19	57.06000 +0.68	57.82	56.58	56.58	403,941
29 Aug 19	56.38000 +0.36	56.98	55.36	55.58	313,636
28 Aug 19	56.02000 +0.02	56.50	55.42	56.02	327,032
27 Aug 19	56.00000 +0.46	56.50	55.30	55.88	489,691
26 Aug 19	55.54000 -0.12	56.20	55.20	55.50	410,859
23 Aug 19	55.66000 -0.62	57.08	55.50	57.00	362,677
22 Aug 19	56.28000 -0.06	57.00	56.00	56.02	260,315
21 Aug 19	56.34000 +1.08	56.76	55.36	55.56	493,902
20 Aug 19	55.26000 -0.62	56.06	54.96	55.66	329,589
19 Aug 19	55.88000 +0.78	56.58	55.60	55.84	384,017
16 Aug 19	55.10000 +0.52	55.18	54.42	54.82	405,085
15 Aug 19	54.58000 -1.80	56.78	53.60	56.58	1,073,101
14 Aug 19	56.38000 -0.88	57.46	55.70	57.46	397,393
13 Aug 19	57.26000 +0.56	58.10	55.68	56.40	520,290
12 Aug 19	56.70000 -0.08	57.52	56.28	57.04	307,549
09 Aug 19	56.78000 -1.30	58.12	56.38	58.10	368,195
08 Aug 19	58.08000 +0.46	58.48	57.40	58.44	356,990
07 Aug 19	57.62000 +0.46	58.00	56.66	57.88	406,785
06 Aug 19	57.16000 +0.16	57.76	56.62	57.16	417,342
05 Aug 19	57.00000 -1.12	57.68	55.94	57.10	675,414
02 Aug 19	58.12000 -1.72	58.26	56.90	58.02	690,817
01 Aug 19	59.84000 +0.16	59.98	59.02	59.60	298,601
31 Jul 19	59.68000 -0.14	60.60	59.64	59.68	381,098
30 Jul 19	59.82000 -1.26	61.18	59.52	61.08	493,707
29 Jul 19	61.08000 -0.94	61.64	60.52	61.62	378,831
26 Jul 19	62.02000 +0.02	62.44	61.50	61.62	373,364
25 Jul 19	62.00000 -1.18	64.20	60.80	64.00	995,757
24 Jul 19	63.18000 +1.10	63.40	61.66	61.96	748,980
23 Jul 19	62.08000 +2.54	62.28	59.56	59.56	823,333
22 Jul 19	59.54000 +0.12	60.44	59.36	59.60	330,126
19 Jul 19	59.42000 +0.06	60.36	59.30	59.58	438,443
18 Jul 19	59.36000 -1.00	60.22	59.16	59.90	538,517
17 Jul 19	60.36000 -1.06	61.48	60.14	61.04	440,644
16 Jul 19	61.42000 +0.82	61.42	60.36	60.88	537,005
15 Jul 19	60.60000 +0.06	61.32	60.40	60.48	478,911
12 Jul 19	60.54000 +1.66	60.74	58.00	58.00	893,336
11 Jul 19	58.88000 -0.02	59.44	58.48	59.44	417,234
10 Jul 19	58.90000 -0.16	60.08	58.78	59.00	469,420
09 Jul 19	59.06000 -0.08	59.08	57.94	58.46	352,451
08 Jul 19	59.14000 +0.00	60.26	58.54	58.56	468,802
05 Jul 19	59.14000 -0.10	59.30	58.56	59.24	239,096
04 Jul 19	59.24000 +0.16	59.66	59.16	59.18	230,763
03 Jul 19	59.08000 +1.12	59.44	57.84	58.22	466,221
02 Jul 19	57.96000 +0.14	58.28	57.16	58.08	324,735
01 Jul 19	57.82000 +0.68	58.98	57.60	58.88	458,955
28 Jun 19	57.14000 -0.90	57.18	56.08	56.66	579,797
27 Jun 19	58.04000 -0.20	59.22	57.96	58.76	356,925
26 Jun 19	58.24000 +0.52	58.50	57.42	57.52	382,737
25 Jun 19	57.72000 -0.50	58.32	57.54	57.78	308,659
24 Jun 19	58.22000 +0.22	58.22	57.36	57.66	291,122
21 Jun 19	58.00000 -0.30	58.88	57.96	58.20	548,014
20 Jun 19	58.30000 +0.58	59.06	58.16	58.16	543,786
19 Jun 19	57.72000 +0.38	57.90	57.16	57.50	382,959
18 Jun 19	57.34000 +1.20	57.58	55.60	56.28	424,860
17 Jun 19	56.14000 -0.04	56.72	55.94	56.40	265,908
14 Jun 19	56.18000 -0.84	56.68	55.72	56.40	339,849
13 Jun 19	57.02000 +0.50	57.26	55.80	56.24	366,817
12 Jun 19	56.52000 -0.74	57.16	56.10	56.98	698,016
11 Jun 19	57.26000 +0.76	57.80	56.96	57.30	610,487
07 Jun 19	56.50000 -0.24	57.24	56.22	57.20	309,221
06 Jun 19	56.74000 -0.34	57.70	56.14	56.82	432,016
05 Jun 19	57.08000 -0.38	58.10	56.76	57.58	481,961
04 Jun 19	57.46000 +1.86	57.92	55.28	55.58	729,370
03 Jun 19	55.60000 -0.18	55.84	54.88	55.18	421,836
31 May 19	55.78000 -1.28	56.14	54.90	56.00	780,883
30 May 19	57.06000 -0.10	57.74	56.80	57.40	192,438
29 May 19	57.16000 -0.86	57.62	56.74	57.18	315,387
28 May 19	58.02000 +0.54	58.50	57.20	57.60	639,767
27 May 19	57.48000 +0.64	58.62	57.02	58.50	285,335
24 May 19	56.84000 +0.04	58.04	56.80	57.70	498,949
23 May 19	56.80000 -0.82	57.14	56.12	57.00	536,005
22 May 19	57.62000 -0.82	58.68	57.40	58.54	385,921
21 May 19	58.44000 +0.16	59.24	57.52	58.98	395,826
20 May 19	58.28000 -1.32	59.46	57.70	59.26	555,614
17 May 19	59.60000 -0.72	60.12	58.94	60.12	621,018
16 May 19	60.32000 -0.50	61.32	59.50	61.00	620,984
15 May 19	60.82000 +1.92	62.00	58.08	58.98	792,240
14 May 19	58.90000 +0.92	59.36	58.16	59.16	581,319
13 May 19	57.98000 -1.60	59.16	57.38	59.16	627,301
10 May 19	59.58000 -0.52	61.26	58.82	60.62	670,007
09 May 19	60.10000 -1.38	60.90	59.54	60.56	637,243
08 May 19	61.48000 +0.34	61.64	60.34	60.98	481,009
07 May 19	61.14000 -1.82	62.82	60.34	62.82	731,284
06 May 19	62.96000 -1.32	63.08	60.92	61.88	577,028
03 May 19	64.28000 -0.18	64.56	63.98	64.46	357,626
02 May 19	64.46000 +2.62	65.26	62.42	62.50	1,005,567
30 Apr 19	61.84000 -0.36	62.36	61.48	61.80	315,805
29 Apr 19	62.20000 +0.06	62.74	61.70	62.10	246,927
26 Apr 19	62.14000 +0.12	62.32	61.34	62.10	464,218
25 Apr 19	62.02000 -0.86	62.86	61.54	62.80	416,422
24 Apr 19	62.88000 -0.60	63.42	61.70	62.10	541,235
23 Apr 19	63.48000 -1.06	64.78	63.28	64.50	438,244
18 Apr 19	64.54000 +1.04	64.72	62.76	63.00	758,145
17 Apr 19	63.50000 +1.58	64.32	62.04	63.02	909,373
16 Apr 19	61.92000 +1.06	62.42	60.66	60.78	684,545
15 Apr 19	60.86000 +0.60	61.10	59.82	60.62	511,737
12 Apr 19	60.26000 +1.20	60.86	58.50	58.84	679,203
11 Apr 19	59.06000 +0.56	59.34	58.16	58.84	441,077
10 Apr 19	58.50000 -0.22	59.04	58.30	58.62	466,462
09 Apr 19	58.72000 -1.12	60.42	58.56	59.50	598,619
08 Apr 19	59.84000 +0.62	59.84	58.22	58.60	425,405
05 Apr 19	59.22000 -0.48	60.14	58.50	59.58	537,915
04 Apr 19	59.70000 +0.46	60.10	59.06	59.30	420,092
03 Apr 19	59.24000 +0.80	60.18	59.10	59.32	626,139
02 Apr 19	58.44000 +0.78	58.72	57.30	57.86	667,670
01 Apr 19	57.66000 +1.72	58.00	56.76	56.76	754,147
29 Mar 19	55.94000 +1.20	56.06	55.10	55.24	451,061
28 Mar 19	54.74000 -0.44	55.86	54.56	55.20	446,681
27 Mar 19	55.18000 +0.38	55.88	54.66	54.82	377,669
26 Mar 19	54.80000 -0.74	55.52	54.80	55.44	341,568
25 Mar 19	55.54000 +0.18	55.98	54.80	55.00	467,304
22 Mar 19	55.36000 -1.20	56.98	55.04	56.90	613,531
21 Mar 19	56.56000 +0.04	57.50	56.14	56.18	509,902
20 Mar 19	56.52000 -1.28	58.06	56.44	57.80	617,627
19 Mar 19	57.80000 +2.22	58.60	55.66	55.90	959,776
18 Mar 19	55.58000 -0.44	56.36	55.50	56.02	595,931
15 Mar 19	56.02000 -0.10	56.56	55.52	56.20	932,991
14 Mar 19	56.12000 -0.20	56.82	56.06	56.40	462,938
13 Mar 19	56.32000 +0.28	56.84	56.02	56.20	478,096
12 Mar 19	56.04000 -1.18	57.90	56.02	57.74	525,327
11 Mar 19	57.22000 +0.32	57.40	56.62	56.92	257,143
08 Mar 19	56.90000 -1.06	57.46	56.22	57.22	426,111
07 Mar 19	57.96000 -1.08	58.80	57.30	58.58	521,157
06 Mar 19	59.04000 -0.46	59.70	58.64	59.02	428,450
05 Mar 19	59.50000 -0.14	59.72	58.86	59.44	301,633
04 Mar 19	59.64000 -0.30	60.50	59.64	60.02	349,465
01 Mar 19	59.94000 +1.32	60.26	58.90	58.94	573,581
28 Feb 19	58.62000 -0.26	58.88	57.84	58.32	408,248
27 Feb 19	58.88000 +0.14	58.88	58.16	58.74	320,660
26 Feb 19	58.74000 -0.10	59.00	57.70	59.00	441,862
25 Feb 19	58.84000 +1.74	58.98	57.68	57.90	563,027
22 Feb 19	57.10000 -0.02	57.98	56.76	57.16	430,377
21 Feb 19	57.12000 -0.10	57.60	56.70	57.60	425,301
20 Feb 19	57.22000 +1.64	57.50	55.92	55.96	562,458
19 Feb 19	55.58000 +0.10	55.58	54.74	55.18	286,647
18 Feb 19	55.48000 -0.56	56.26	55.12	55.40	336,068
15 Feb 19	56.04000 +1.16	56.40	54.00	54.60	440,803
14 Feb 19	54.88000 -0.52	55.72	54.50	55.60	267,489
13 Feb 19	55.40000 +0.20	56.10	55.00	55.72	306,398
12 Feb 19	55.20000 +0.92	55.64	54.72	54.90	419,380
11 Feb 19	54.28000 +0.28	54.94	54.04	54.28	297,160
08 Feb 19	54.00000 -1.10	55.20	53.80	54.50	498,768
07 Feb 19	55.10000 -2.54	57.38	54.90	57.30	661,159
06 Feb 19	57.64000 +0.08	57.90	56.98	57.40	374,311
05 Feb 19	57.56000 +0.42	57.56	56.66	57.40	317,046
04 Feb 19	57.14000 -0.52	57.70	56.48	57.54	347,759
01 Feb 19	57.66000 +0.86	57.72	56.56	56.86	354,265
31 Jan 19	56.80000 +0.28	57.70	55.60	57.00	377,753
30 Jan 19	56.52000 -0.46	57.16	56.10	57.14	268,167
29 Jan 19	56.98000 -0.60	57.86	56.12	57.50	450,751
28 Jan 19	57.58000 -0.26	58.20	57.32	57.84	475,467
25 Jan 19	57.84000 +2.74	58.06	55.50	55.50	853,338
24 Jan 19	55.10000 +0.86	55.10	54.00	54.20	426,083
23 Jan 19	54.24000 -0.68	54.68	53.64	54.10	316,333
22 Jan 19	54.92000 -0.50	55.48	54.28	55.12	346,628
21 Jan 19	55.42000 -0.60	56.04	55.08	56.04	259,165
18 Jan 19	56.02000 +0.78	56.56	55.56	55.80	522,415
17 Jan 19	55.24000 -0.70	55.80	54.64	55.48	333,683
16 Jan 19	55.94000 +0.44	55.94	55.14	55.78	322,382
15 Jan 19	55.50000 +0.54	56.36	55.10	55.52	462,254
14 Jan 19	54.96000 -0.14	55.72	54.50	54.52	534,725
11 Jan 19	55.10000 -0.50	56.00	54.44	55.90	432,453
10 Jan 19	55.60000 +0.00	56.02	54.56	55.00	373,678
09 Jan 19	55.60000 +1.50	56.48	54.80	54.80	561,648
08 Jan 19	54.10000 +0.94	55.18	52.38	53.16	623,204
07 Jan 19	53.16000 +0.38	53.60	52.62	53.04	366,768
04 Jan 19	52.78000 +2.50	52.80	50.52	50.80	588,757
03 Jan 19	50.28000 -0.70	50.94	49.89	50.26	397,618
02 Jan 19	50.98000 -0.66	51.74	50.14	51.70	658,583
28 Dec 18	51.64000 +0.34	52.14	51.28	51.60	308,952
27 Dec 18	51.30000 -2.24	53.68	50.72	53.46	639,096
21 Dec 18	53.54000 +0.02	54.74	52.22	52.70	1,134,954
20 Dec 18	53.52000 -1.62	54.70	53.30	54.14	568,491
19 Dec 18	55.14000 +0.14	55.98	54.92	55.20	486,506
18 Dec 18	55.00000 -0.96	56.84	54.86	55.94	640,048
17 Dec 18	55.96000 -0.30	57.18	55.36	56.84	566,798
14 Dec 18	56.26000 -1.12	57.76	55.74	56.58	980,882
13 Dec 18	57.38000 +0.58	58.10	56.60	57.90	628,702
12 Dec 18	56.80000 +2.56	57.46	54.16	54.70	1,078,526
11 Dec 18	54.24000 +2.32	54.86	52.66	52.90	826,900
10 Dec 18	51.92000 -1.30	53.20	51.48	52.86	572,721
07 Dec 18	53.22000 -0.12	54.52	53.12	53.42	613,622
06 Dec 18	53.34000 -2.36	55.14	52.98	55.14	846,193
05 Dec 18	55.70000 -0.30	57.06	55.32	55.80	394,007
04 Dec 18	56.00000 -2.20	58.00	56.00	57.76	649,292
03 Dec 18	58.20000 +1.70	59.80	57.96	58.90	712,310
30 Nov 18	56.50000 -0.18	56.70	55.56	56.64	758,309
29 Nov 18	56.68000 -0.18	57.50	56.30	57.06	396,745
28 Nov 18	56.86000 +0.12	57.24	55.76	57.10	397,789
27 Nov 18	56.74000 -1.78	59.18	56.36	59.18	553,078
26 Nov 18	58.52000 +1.44	58.70	57.40	57.40	649,939
23 Nov 18	57.08000 -0.12	58.16	56.70	57.02	344,506
22 Nov 18	57.20000 -0.54	57.78	56.84	57.78	373,980
21 Nov 18	57.74000 +1.46	57.96	56.38	56.54	631,029
20 Nov 18	56.28000 -1.22	57.56	55.68	57.56	580,275
19 Nov 18	57.50000 +1.26	58.04	55.90	56.40	666,174
16 Nov 18	56.24000 -0.94	58.06	55.74	57.88	521,947
15 Nov 18	57.18000 -0.68	58.22	56.62	57.86	409,839
14 Nov 18	57.86000 +0.58	58.78	57.16	57.58	588,237
13 Nov 18	57.28000 +1.06	57.40	55.54	56.20	574,476
12 Nov 18	56.22000 -0.34	57.26	56.02	56.74	277,310
09 Nov 18	56.56000 -1.32	57.56	55.86	57.36	625,894
08 Nov 18	57.88000 -0.66	59.30	57.58	58.80	531,534
07 Nov 18	58.54000 -0.56	60.10	58.52	59.10	493,717
06 Nov 18	59.10000 +0.38	59.60	58.46	58.80	440,225
05 Nov 18	58.72000 -0.02	58.98	58.20	58.78	403,893
02 Nov 18	58.74000 +1.12	60.40	58.66	59.40	954,881
01 Nov 18	57.62000 +1.34	57.90	55.92	56.12	741,831
31 Oct 18	56.28000 +1.48	56.94	55.34	55.82	995,134
30 Oct 18	54.80000 +1.28	55.88	54.08	55.10	1,048,753
29 Oct 18	53.52000 +1.96	54.72	52.06	52.50	881,487
26 Oct 18	51.56000 -0.20	51.56	50.42	51.26	578,904
25 Oct 18	51.76000 +0.98	52.08	50.10	50.36	869,394
24 Oct 18	50.78000 -3.10	54.20	50.74	54.18	1,056,451
23 Oct 18	53.88000 -0.74	54.00	53.08	53.84	573,945
22 Oct 18	54.62000 -0.38	56.42	54.26	55.72	422,534
19 Oct 18	55.00000 -0.90	56.00	53.48	56.00	898,660
18 Oct 18	55.90000 -0.56	57.16	55.84	56.52	414,357
17 Oct 18	56.46000 -0.54	57.62	55.74	57.56	648,280
16 Oct 18	57.00000 +2.16	57.66	53.86	54.92	1,451,167
15 Oct 18	54.84000 +1.44	55.64	53.20	53.88	643,645
12 Oct 18	53.40000 -0.02	54.82	53.26	54.60	456,319
11 Oct 18	53.42000 -1.10	53.86	52.80	53.22	914,578
10 Oct 18	54.52000 -1.54	55.82	54.32	55.80	680,565
09 Oct 18	56.06000 +0.02	56.62	55.42	56.00	366,599
08 Oct 18	56.04000 -1.06	56.78	56.02	56.66	335,774
05 Oct 18	57.10000 -0.80	57.88	56.96	57.74	445,411
04 Oct 18	57.90000 -0.40	58.62	57.66	57.98	645,987
02 Oct 18	58.30000 -0.10	58.80	57.64	58.30	484,841
01 Oct 18	58.40000 +0.40	58.94	57.58	58.14	390,211
28 Sep 18	58.00000 -0.72	58.56	57.20	58.32	568,705
27 Sep 18	58.72000 +1.14	59.24	57.02	57.30	651,395
26 Sep 18	57.58000 +0.04	57.62	56.34	57.28	398,728
25 Sep 18	57.54000 -0.80	59.02	56.90	58.46	580,369
24 Sep 18	58.34000 -0.78	58.90	58.08	58.80	503,959
21 Sep 18	59.12000 +0.04	60.46	58.66	59.76	795,453
20 Sep 18	59.08000 +0.72	59.44	58.20	58.40	756,728
19 Sep 18	58.36000 +1.22	58.44	57.30	57.30	685,877
18 Sep 18	57.14000 +1.58	57.56	55.60	55.72	1,037,991
17 Sep 18	55.56000 +0.84	55.80	54.30	54.50	777,971
14 Sep 18	54.72000 +1.88	55.46	52.94	53.14	1,126,396
13 Sep 18	52.84000 +1.14	53.28	51.66	51.72	1,015,402
12 Sep 18	51.70000 +0.10	51.84	51.44	51.68	599,157
11 Sep 18	51.60000 -0.40	52.14	51.32	52.12	626,615
10 Sep 18	52.00000 -0.06	52.22	51.52	52.00	679,052
07 Sep 18	52.06000 -0.16	52.32	51.22	52.32	457,115
06 Sep 18	52.22000 -0.48	53.08	52.06	52.48	429,506
05 Sep 18	52.70000 -0.20	53.16	52.30	52.64	364,533
04 Sep 18	52.90000 -0.70	53.74	52.38	53.64	455,270
03 Sep 18	53.60000 -0.92	54.12	52.98	54.00	347,232
31 Aug 18	54.52000 -0.76	54.94	53.90	54.52	386,087
30 Aug 18	55.28000 -0.16	56.32	54.42	55.30	406,976
29 Aug 18	55.44000 -0.32	56.06	54.82	56.06	402,469
28 Aug 18	55.76000 +0.74	56.16	55.48	55.48	516,702
27 Aug 18	55.02000 +1.58	55.36	53.62	53.76	395,627
24 Aug 18	53.44000 +0.20	53.52	52.88	53.46	304,191
23 Aug 18	53.24000 -0.68	54.20	53.12	54.00	308,207
22 Aug 18	53.92000 -0.50	55.20	53.34	54.40	456,595
21 Aug 18	54.42000 +0.66	54.62	53.48	53.74	488,581
20 Aug 18	53.76000 +0.36	54.34	53.20	53.54	435,171
17 Aug 18	53.40000 -0.32	53.78	52.36	53.72	522,536
16 Aug 18	53.72000 -0.02	54.42	53.32	54.06	435,704
15 Aug 18	53.74000 -1.06	55.10	53.30	54.98	462,242
14 Aug 18	54.80000 -0.26	55.64	54.34	55.44	287,688
13 Aug 18	55.06000 -0.36	55.46	54.56	54.90	338,580
10 Aug 18	55.42000 -1.46	56.62	54.44	56.62	588,171
09 Aug 18	56.88000 -0.26	57.40	56.74	57.36	395,099
08 Aug 18	57.14000 +1.28	57.24	55.48	55.82	487,245
07 Aug 18	55.86000 -0.14	57.34	55.86	56.42	473,752
06 Aug 18	56.00000 -0.02	56.86	55.80	56.26	262,651
03 Aug 18	56.02000 +1.00	56.44	54.90	55.38	386,808
02 Aug 18	55.02000 -1.18	55.88	54.38	55.88	589,388
01 Aug 18	56.20000 -1.70	58.50	55.78	58.50	740,667
31 Jul 18	57.90000 -0.42	58.80	57.70	58.50	652,210
30 Jul 18	58.32000 -0.06	58.46	58.08	58.42	267,606
27 Jul 18	58.38000 +0.20	58.82	57.98	58.28	516,187
26 Jul 18	58.18000 +2.26	58.98	57.54	58.72	784,756
25 Jul 18	55.92000 -1.08	57.24	55.88	57.10	829,703
24 Jul 18	57.00000 +1.86	57.42	55.70	55.70	721,683
23 Jul 18	55.14000 +0.40	55.20	54.16	54.52	366,550
20 Jul 18	54.74000 -1.14	55.88	53.92	55.80	526,248
19 Jul 18	55.88000 -0.54	56.96	55.62	56.62	568,400
18 Jul 18	56.42000 +1.68	56.56	55.18	55.28	736,986
17 Jul 18	54.74000 +0.60	54.80	54.02	54.16	429,570
16 Jul 18	54.14000 -0.60	55.16	53.92	54.68	433,595
13 Jul 18	54.74000 +0.42	54.90	54.32	54.32	307,994
12 Jul 18	54.32000 +0.02	54.96	53.90	54.58	411,097
11 Jul 18	54.30000 -1.32	55.26	54.14	55.08	481,021
10 Jul 18	55.62000 -0.32	56.50	54.96	56.34	447,722
09 Jul 18	55.94000 -0.32	56.68	55.30	56.60	330,854
06 Jul 18	56.26000 -0.26	57.12	55.44	57.00	497,028
05 Jul 18	56.52000 +1.92	57.48	55.70	55.70	951,576
04 Jul 18	54.60000 +0.12	55.14	54.38	54.70	290,939
03 Jul 18	54.48000 +0.02	55.38	54.18	55.06	423,638
02 Jul 18	54.46000 -0.10	55.44	53.50	54.00	570,015
29 Jun 18	54.56000 -0.50	56.02	54.56	55.78	684,544
28 Jun 18	55.06000 -1.72	56.84	54.54	56.80	713,841
27 Jun 18	56.78000 +0.88	57.26	55.38	55.82	578,370
26 Jun 18	55.90000 -0.74	57.32	55.38	56.58	857,928
25 Jun 18	56.64000 -1.66	57.98	56.46	57.94	683,285
22 Jun 18	58.30000 -0.10	59.08	57.76	58.50	571,237
21 Jun 18	58.40000 -1.48	59.46	58.04	58.80	781,333
20 Jun 18	59.88000 +0.02	60.56	59.38	60.16	583,249
19 Jun 18	59.86000 -1.44	60.54	59.50	60.30	730,550
18 Jun 18	61.30000 -1.06	62.44	60.54	62.12	506,723
15 Jun 18	62.36000 -0.76	63.90	61.96	63.62	674,449
14 Jun 18	63.12000 +1.06	63.40	61.44	61.90	469,284
13 Jun 18	62.06000 +0.24	62.26	61.60	61.92	439,631
12 Jun 18	61.82000 -0.12	62.98	61.42	62.38	598,492
11 Jun 18	61.94000 +0.06	62.80	61.54	62.00	468,314
08 Jun 18	61.88000 -1.36	62.78	61.40	62.78	678,633
07 Jun 18	63.24000 +0.06	63.88	63.14	63.28	444,009
06 Jun 18	63.18000 +0.06	63.86	62.74	63.28	380,207
05 Jun 18	63.12000 +0.10	64.30	63.10	63.14	424,909
04 Jun 18	63.02000 -0.20	64.06	62.84	63.64	368,995
01 Jun 18	63.22000 +0.14	64.10	62.74	63.40	960,159
31 May 18	63.08000 -1.38	64.52	62.74	64.46	712,231
30 May 18	64.46000 +0.10	64.64	63.80	64.50	518,320
29 May 18	64.36000 -1.78	65.66	63.80	65.66	758,506
28 May 18	66.14000 -0.44	67.26	65.86	66.86	261,610
25 May 18	66.58000 +0.40	67.14	65.54	66.62	470,491
24 May 18	66.18000 -2.06	67.46	65.44	67.46	974,074
23 May 18	68.24000 -1.42	69.58	67.74	69.24	525,091
22 May 18	69.66000 +1.04	70.22	69.10	69.26	681,018
18 May 18	68.62000 -0.08	69.18	68.32	68.72	423,791
17 May 18	68.70000 +0.50	68.70	68.06	68.30	503,334
16 May 18	68.20000 -2.02	69.66	68.04	69.30	532,771
15 May 18	70.22000 +0.42	70.42	69.50	70.04	441,106
14 May 18	69.80000 -0.36	70.04	69.22	70.00	337,795
11 May 18	70.16000 -0.18	70.72	69.90	70.54	478,979
10 May 18	70.34000 -0.12	70.92	69.54	70.44	307,830
09 May 18	70.46000 -0.88	71.78	70.38	71.64	424,823
08 May 18	71.34000 -0.26	72.00	70.86	71.64	457,627
07 May 18	71.60000 +0.50	71.88	70.68	70.98	256,790
04 May 18	71.10000 -0.06	71.30	70.06	70.94	365,935
03 May 18	71.16000 -0.94	72.34	70.80	72.22	438,114
02 May 18	72.10000 +1.30	72.88	70.86	70.92	630,251
30 Apr 18	70.80000 -0.28	71.52	70.32	71.22	291,669
27 Apr 18	71.08000 -0.58	72.14	70.86	72.00	350,512
26 Apr 18	71.66000 +1.02	72.70	70.60	70.60	476,574
25 Apr 18	70.64000 -0.94	71.50	69.62	71.08	464,549
24 Apr 18	71.58000 +0.12	71.58	70.84	71.38	377,151
23 Apr 18	71.46000 -0.36	71.70	70.84	71.60	385,213
20 Apr 18	71.82000 -0.36	72.06	70.94	72.06	361,171
19 Apr 18	72.18000 -0.20	72.58	71.72	72.24	376,311
18 Apr 18	72.38000 -0.44	73.24	71.74	72.80	497,514
17 Apr 18	72.82000 +0.88	73.02	71.54	72.00	411,876
16 Apr 18	71.94000 -1.50	73.72	71.60	73.44	424,098
13 Apr 18	73.44000 -0.08	74.98	72.20	74.96	638,582
12 Apr 18	73.52000 +3.02	73.96	70.64	70.80	1,001,150
11 Apr 18	70.50000 +0.64	71.18	69.72	69.90	1,025,619
10 Apr 18	69.86000 +3.02	70.00	67.82	67.90	987,183
09 Apr 18	66.84000 -0.56	68.00	66.28	67.78	327,261
06 Apr 18	67.40000 -0.76	68.04	67.10	67.80	436,289
05 Apr 18	68.16000 +1.70	68.40	66.82	67.40	668,848
04 Apr 18	66.46000 -1.08	67.78	65.14	67.76	649,253
03 Apr 18	67.54000 +0.04	68.14	66.38	66.78	688,376
29 Mar 18	67.50000 +2.84	68.18	65.02	65.02	1,055,538
28 Mar 18	64.66000 -0.62	64.96	63.92	64.72	467,835
27 Mar 18	65.28000 +1.24	66.48	65.14	65.28	520,698
26 Mar 18	64.04000 -0.26	65.74	63.92	64.58	392,063
23 Mar 18	64.30000 -1.16	65.20	63.64	64.86	556,348
22 Mar 18	65.46000 -1.86	67.30	64.48	66.92	588,276
21 Mar 18	67.32000 -0.56	68.32	66.76	68.26	448,739
20 Mar 18	67.88000 +1.50	68.32	66.08	66.18	533,846
19 Mar 18	66.38000 -0.22	66.96	65.68	66.62	390,914
16 Mar 18	66.60000 -0.54	67.48	66.60	67.34	795,058
15 Mar 18	67.14000 +1.42	67.32	65.78	65.82	560,753
14 Mar 18	65.72000 +0.04	66.50	65.46	65.72	453,743
13 Mar 18	65.68000 -0.82	67.32	65.18	66.72	430,220
12 Mar 18	66.50000 +0.30	66.78	66.24	66.70	296,413
09 Mar 18	66.20000 +0.20	66.34	65.24	65.82	319,643
08 Mar 18	66.00000 +0.22	66.08	64.84	65.76	283,227
07 Mar 18	65.78000 -0.60	66.24	64.90	66.02	532,545
06 Mar 18	66.38000 +1.16	67.42	66.30	66.42	476,173
05 Mar 18	65.22000 -0.54	66.00	64.46	65.04	528,482
02 Mar 18	65.76000 -1.58	66.58	65.06	66.56	617,781
01 Mar 18	67.34000 -1.78	69.08	67.02	69.08	458,654
28 Feb 18	69.12000 -0.66	69.76	69.00	69.38	326,621
27 Feb 18	69.78000 -0.22	70.58	68.88	70.04	357,398
26 Feb 18	70.00000 +1.48	71.18	69.64	70.00	583,966
23 Feb 18	68.52000 -0.24	69.30	68.04	68.90	338,803
22 Feb 18	68.76000 -0.12	68.98	66.74	67.62	430,920
21 Feb 18	68.88000 -0.82	69.88	67.96	69.88	619,394
20 Feb 18	69.70000 -0.90	70.72	69.24	70.54	338,703
19 Feb 18	70.60000 -0.96	72.00	70.38	71.96	167,937
16 Feb 18	71.56000 +1.36	71.68	70.64	70.80	450,874
15 Feb 18	70.20000 +0.12	71.86	69.70	71.00	523,032
14 Feb 18	70.08000 +0.58	70.68	67.94	70.68	559,173
13 Feb 18	69.50000 -0.34	70.42	69.46	69.98	293,870
12 Feb 18	69.84000 +0.60	70.84	69.54	70.20	475,731
09 Feb 18	69.24000 -0.62	70.90	68.58	69.60	466,657
08 Feb 18	69.86000 -1.80	72.10	69.66	71.34	686,044
07 Feb 18	71.66000 +1.50	72.22	70.36	71.34	765,867
06 Feb 18	70.16000 -0.32	70.94	65.38	66.10	1,191,405
05 Feb 18	70.48000 -1.72	71.30	69.20	71.12	917,407
02 Feb 18	72.20000 -1.96	73.96	71.68	73.72	641,050
01 Feb 18	74.16000 -0.24	76.06	73.32	75.00	550,446
31 Jan 18	74.40000 +0.80	75.82	73.98	74.40	573,336
30 Jan 18	73.60000 -1.62	74.86	73.48	74.80	453,501
29 Jan 18	75.22000 -0.68	77.34	74.86	76.74	436,398
26 Jan 18	75.90000 +0.40	75.90	74.82	75.10	383,026
25 Jan 18	75.50000 -1.80	77.04	74.78	76.60	693,688
24 Jan 18	77.30000 -0.92	78.76	77.14	78.54	471,718
23 Jan 18	78.22000 -0.50	80.28	77.96	79.00	664,932
22 Jan 18	78.72000 +0.82	78.88	77.40	77.98	449,900
19 Jan 18	77.90000 +0.38	78.08	76.50	76.86	459,116
18 Jan 18	77.52000 -0.34	78.10	77.28	78.00	329,514
17 Jan 18	77.86000 -0.82	78.48	76.84	78.48	519,737
16 Jan 18	78.68000 +1.82	78.70	76.82	76.82	599,113
15 Jan 18	76.86000 +0.34	76.92	75.90	76.80	310,201
12 Jan 18	76.52000 +1.88	76.86	75.30	75.30	736,029
11 Jan 18	74.64000 -0.76	75.32	74.24	75.30	422,970
10 Jan 18	75.40000 -0.34	75.78	74.56	75.74	548,587
09 Jan 18	75.74000 +1.06	76.08	74.34	74.86	522,953
08 Jan 18	74.68000 +0.72	74.92	74.14	74.32	395,798
05 Jan 18	73.96000 +1.46	73.96	72.68	73.00	586,777
04 Jan 18	72.50000 +1.06	73.12	71.86	71.96	434,069
03 Jan 18	71.44000 +1.68	71.98	69.80	69.98	425,916
02 Jan 18	69.76000 -0.02	69.96	67.24	69.94	395,624
29 Dec 17	69.78000 -0.31	70.19	69.56	70.00	236,532
28 Dec 17	70.09000 -0.13	70.60	69.96	70.36	167,992
27 Dec 17	70.22000 +0.10	70.38	69.93	70.00	181,542
22 Dec 17	70.12000 -0.48	70.69	69.61	70.69	203,266
21 Dec 17	70.60000 +0.00	70.78	70.18	70.43	314,363
20 Dec 17	70.60000 -0.78	71.42	70.25	71.42	294,489
19 Dec 17	71.38000 -0.21	71.75	71.03	71.34	322,866
18 Dec 17	71.59000 +0.67	72.09	71.35	71.44	464,293
15 Dec 17	70.92000 -0.08	71.27	70.15	70.41	617,770
14 Dec 17	71.00000 -0.09	71.70	70.37	71.00	589,786
13 Dec 17	71.09000 +0.93	71.52	69.80	69.80	452,723
12 Dec 17	70.16000 -0.63	71.39	69.82	70.63	466,608
11 Dec 17	70.79000 -0.49	71.88	70.61	71.46	468,859
08 Dec 17	71.28000 +1.13	71.49	70.52	70.75	510,776
07 Dec 17	70.15000 +1.65	70.15	68.41	68.49	486,235
06 Dec 17	68.50000 -1.06	68.90	67.87	68.50	456,051
05 Dec 17	69.56000 +0.06	70.19	68.06	69.37	592,047
04 Dec 17	69.50000 +0.43	70.67	69.22	70.40	674,631
01 Dec 17	69.07000 -1.23	70.43	68.11	70.43	641,182
30 Nov 17	70.30000 -0.60	71.30	70.08	71.07	937,840
29 Nov 17	70.90000 +1.20	71.92	69.86	69.95	929,059
28 Nov 17	69.70000 +0.98	69.84	68.94	68.94	587,725
27 Nov 17	68.72000 -0.28	69.37	68.18	68.85	419,114
24 Nov 17	69.00000 +0.73	69.20	68.44	68.57	543,571
23 Nov 17	68.27000 +1.02	68.40	66.57	66.87	590,516
22 Nov 17	67.25000 +0.13	67.80	66.91	67.18	572,072
21 Nov 17	67.12000 +1.82	68.05	65.14	65.21	1,152,872
20 Nov 17	65.30000 +2.80	65.86	61.63	61.90	1,219,238
17 Nov 17	62.50000 +0.09	63.19	62.09	62.74	343,625
16 Nov 17	62.41000 +1.49	62.89	61.00	61.08	523,333
15 Nov 17	60.92000 -0.82	61.49	60.23	61.28	563,253
14 Nov 17	61.74000 -0.26	62.44	61.41	62.26	262,685
13 Nov 17	62.00000 -0.18	62.59	60.86	62.55	376,202
10 Nov 17	62.18000 -0.17	62.66	61.04	62.45	497,328
09 Nov 17	62.35000 -0.52	63.61	61.66	62.79	755,389
08 Nov 17	62.87000 -1.21	64.82	62.56	64.30	631,060
07 Nov 17	64.08000 +0.10	64.74	63.77	64.11	417,040
06 Nov 17	63.98000 -0.11	64.55	63.52	63.79	412,327
03 Nov 17	64.09000 -0.38	65.19	63.86	64.77	557,710
02 Nov 17	64.47000 -0.30	65.38	63.72	64.49	791,231
01 Nov 17	64.77000 +2.46	65.34	63.35	63.80	965,896
30 Oct 17	62.31000 +1.62	62.79	60.86	60.99	1,066,452
27 Oct 17	60.69000 +1.91	60.74	58.98	59.20	1,106,044
26 Oct 17	58.78000 +0.60	58.78	57.82	58.15	359,492
25 Oct 17	58.18000 -0.37	58.96	57.92	58.47	376,290
24 Oct 17	58.55000 +1.20	58.55	57.21	57.37	485,047
23 Oct 17	57.35000 +0.16	57.69	56.52	57.40	462,760
20 Oct 17	57.19000 -0.74	58.58	57.13	58.10	611,670
19 Oct 17	57.93000 -0.72	58.77	57.24	58.40	586,934
18 Oct 17	58.65000 +1.60	58.98	57.47	57.51	827,286
17 Oct 17	57.05000 -0.40	57.65	57.05	57.58	388,117
16 Oct 17	57.45000 +0.01	57.85	57.45	57.52	438,190
13 Oct 17	57.44000 -0.56	58.25	57.44	57.64	695,745
12 Oct 17	58.00000 +2.86	58.50	54.95	55.51	2,182,599
11 Oct 17	55.14000 +0.39	55.30	54.90	55.00	371,304
10 Oct 17	54.75000 -0.38	55.25	54.39	55.25	471,607
09 Oct 17	55.13000 -0.17	55.52	54.99	55.19	342,187
06 Oct 17	55.30000 +0.00	55.68	55.12	55.30	411,535
05 Oct 17	55.30000 +0.27	55.48	55.04	55.14	400,666
04 Oct 17	55.03000 +0.88	55.45	54.35	54.39	952,834
02 Oct 17	54.15000 +0.05	54.37	53.72	53.99	343,625
29 Sep 17	54.10000 +0.09	54.32	52.25	54.15	958,463
28 Sep 17	54.01000 -0.22	54.64	53.91	54.35	503,499
27 Sep 17	54.23000 -0.32	54.67	54.09	54.48	441,167
26 Sep 17	54.55000 +0.87	54.73	53.40	53.40	687,125
25 Sep 17	53.68000 -0.11	53.89	53.23	53.46	423,256
22 Sep 17	53.79000 +0.01	53.89	53.44	53.58	469,783
21 Sep 17	53.78000 +0.48	53.78	53.21	53.31	500,177
20 Sep 17	53.30000 +0.25	53.30	52.80	53.00	520,887
19 Sep 17	53.05000 +0.23	53.05	52.58	52.70	472,455
18 Sep 17	52.82000 +0.39	53.24	52.70	52.74	528,617
15 Sep 17	52.43000 -0.07	52.55	51.98	52.30	660,760
14 Sep 17	52.50000 +0.23	52.65	52.01	52.01	542,957
13 Sep 17	52.27000 +0.53	52.40	51.66	51.66	673,804
12 Sep 17	51.74000 +0.75	52.20	51.11	51.23	755,228
11 Sep 17	50.99000 +0.39	51.18	50.66	50.69	473,112
08 Sep 17	50.60000 +0.25	50.82	50.01	50.15	333,055
07 Sep 17	50.35000 +0.35	51.09	50.00	50.41	670,728
06 Sep 17	50.00000 +0.73	50.37	49.31	49.50	561,622
05 Sep 17	49.27000 +0.85	49.56	48.66	48.70	555,931
04 Sep 17	48.42500 +0.19	48.68	47.82	48.00	387,213
01 Sep 17	48.23500 +0.63	48.63	47.79	48.02	477,771
31 Aug 17	47.61000 -0.25	48.22	47.50	48.13	337,804
30 Aug 17	47.86000 +0.21	48.02	47.56	47.90	350,293
29 Aug 17	47.65000 -0.77	48.15	47.28	48.07	520,014
28 Aug 17	48.42500 +0.11	48.56	47.88	48.34	194,712
25 Aug 17	48.31500 -0.06	48.83	48.12	48.49	332,355
24 Aug 17	48.37500 +0.30	48.92	47.87	48.29	390,667
23 Aug 17	48.07500 +0.17	48.18	47.54	47.97	505,398
22 Aug 17	47.90000 +0.05	48.37	47.68	48.10	396,888
21 Aug 17	47.85500 -0.65	48.60	47.58	48.41	433,124
18 Aug 17	48.50500 -0.56	48.78	48.25	48.70	430,792
17 Aug 17	49.07000 -0.13	49.49	48.72	49.21	390,834
16 Aug 17	49.20000 +0.24	49.49	48.99	49.28	380,669
15 Aug 17	48.96000 +0.19	49.26	48.83	49.00	252,856
14 Aug 17	48.77000 +0.46	49.06	48.65	48.65	397,009
11 Aug 17	48.31500 +0.01	48.47	47.82	47.96	377,221
10 Aug 17	48.30500 -0.25	48.60	47.77	48.53	522,093
09 Aug 17	48.55500 -0.42	48.87	48.22	48.67	390,977
08 Aug 17	48.98000 +0.29	49.33	48.60	48.60	488,924
07 Aug 17	48.68500 -0.41	49.20	48.43	49.07	393,221
04 Aug 17	49.10000 +0.14	49.22	48.20	48.91	540,159
03 Aug 17	48.95500 -0.46	49.43	48.91	49.43	499,456
02 Aug 17	49.41500 +0.08	49.84	48.88	49.59	714,664
01 Aug 17	49.33000 +0.95	49.51	48.60	48.60	562,514
31 Jul 17	48.38500 -0.41	49.08	48.26	48.67	562,723
28 Jul 17	48.79500 -1.07	49.45	48.56	49.21	712,103
27 Jul 17	49.86500 -0.47	50.31	49.51	50.16	461,163
26 Jul 17	50.33000 +0.63	50.51	49.78	49.78	393,908
25 Jul 17	49.70000 -0.65	50.82	49.55	49.85	539,809
24 Jul 17	50.35000 -0.34	50.35	48.96	49.10	823,580
21 Jul 17	50.69000 -2.13	52.85	50.30	52.85	814,544
20 Jul 17	52.82000 -0.16	53.55	52.59	53.15	387,327
19 Jul 17	52.98000 +0.32	53.12	52.38	52.80	318,441
18 Jul 17	52.66000 -0.53	53.32	52.38	53.00	375,878
17 Jul 17	53.19000 -0.41	53.84	53.05	53.59	341,852
14 Jul 17	53.60000 +0.64	53.60	52.60	52.96	754,644
13 Jul 17	52.96000 +0.64	53.13	52.01	52.01	598,422
12 Jul 17	52.32000 +0.42	52.74	51.79	51.98	327,790
11 Jul 17	51.90000 +0.51	52.16	51.41	51.47	365,597
10 Jul 17	51.39000 +0.11	51.58	50.78	51.38	339,488
07 Jul 17	51.28000 -0.07	51.50	50.80	51.50	400,324
06 Jul 17	51.35000 +0.98	51.45	50.51	50.51	705,548
05 Jul 17	50.37000 -0.33	50.79	50.10	50.65	257,178
04 Jul 17	50.70000 -0.12	51.10	50.42	50.75	326,625
03 Jul 17	50.82000 +1.63	50.82	49.22	49.24	431,034
30 Jun 17	49.19000 -0.44	49.86	49.10	49.67	319,957
29 Jun 17	49.63000 -0.66	50.62	49.17	50.55	479,070
28 Jun 17	50.29000 +0.23	50.45	49.48	50.00	290,970
27 Jun 17	50.06000 -0.61	50.44	49.66	50.20	439,310
26 Jun 17	50.67000 +0.24	50.98	50.30	50.61	295,707
23 Jun 17	50.43000 -0.49	50.99	49.88	50.86	256,472
22 Jun 17	50.92000 +0.91	51.00	49.59	50.00	423,485
21 Jun 17	50.01000 -0.10	50.16	49.22	50.05	519,159
20 Jun 17	50.11000 -0.11	50.69	50.00	50.38	412,278
19 Jun 17	50.22000 +0.14	50.84	50.07	50.38	423,549
16 Jun 17	50.08000 +0.15	50.54	49.80	50.08	649,348
15 Jun 17	49.93000 -0.85	50.90	49.75	50.80	632,618
14 Jun 17	50.78000 -1.13	51.98	50.70	51.85	629,228
13 Jun 17	51.91000 +0.27	52.16	51.65	51.65	392,696
12 Jun 17	51.64000 +0.73	51.78	50.83	50.90	789,965
09 Jun 17	50.91000 +0.26	51.21	50.47	50.60	371,495
08 Jun 17	50.65000 -0.31	51.03	50.20	51.00	467,959
07 Jun 17	50.96000 -0.33	51.49	50.75	51.30	406,882
06 Jun 17	51.29000 -1.29	52.45	51.00	52.41	430,399
02 Jun 17	52.58000 +0.66	53.34	52.00	52.22	540,027
01 Jun 17	51.92000 +0.97	52.07	50.92	51.00	397,146
31 May 17	50.95000 -1.08	51.50	50.94	51.44	593,085
30 May 17	52.03000 -0.55	52.64	51.78	52.49	464,059
29 May 17	52.58000 -0.14	52.77	52.30	52.77	222,135
26 May 17	52.72000 -0.46	53.14	52.03	53.14	378,294
25 May 17	53.18000 -0.01	53.48	52.68	53.32	274,114
24 May 17	53.19000 +0.07	53.19	52.61	53.05	304,703
23 May 17	53.12000 +0.04	54.34	52.86	53.16	622,873
22 May 17	53.08000 -0.26	53.64	52.69	53.57	513,986
19 May 17	53.34000 +0.49	53.68	52.93	53.35	342,593
18 May 17	52.85000 -0.74	53.60	52.17	53.20	504,195
17 May 17	53.59000 -0.77	54.19	53.35	54.01	471,929
16 May 17	54.36000 -0.04	54.73	53.97	54.20	412,383
15 May 17	54.40000 +0.50	54.40	53.94	54.25	384,501
12 May 17	53.90000 +0.19	54.26	53.51	53.63	271,403
11 May 17	53.71000 -0.13	54.36	53.43	53.80	359,555
10 May 17	53.84000 +0.04	54.26	53.57	53.65	412,708
09 May 17	53.80000 -0.32	54.37	53.52	54.36	321,996
08 May 17	54.12000 +0.32	54.25	53.53	54.11	390,996
05 May 17	53.80000 +0.03	53.92	52.95	53.65	405,788
04 May 17	53.77000 +0.33	54.30	53.50	53.60	552,398
03 May 17	53.44000 +0.03	53.45	52.82	53.45	316,475
02 May 17	53.41000 -0.30	53.89	53.19	53.81	399,768
28 Apr 17	53.71000 +0.13	54.05	53.11	53.27	452,765
27 Apr 17	53.58000 -0.56	54.03	53.50	53.92	398,235
26 Apr 17	54.14000 +0.24	54.27	53.63	53.93	512,797
25 Apr 17	53.90000 +1.10	53.90	52.64	52.84	747,227
24 Apr 17	52.80000 +1.48	52.87	52.10	52.24	770,543
21 Apr 17	51.32000 -0.30	51.80	51.24	51.55	358,409
20 Apr 17	51.62000 +0.22	51.66	50.89	51.20	486,015
19 Apr 17	51.40000 +1.47	51.70	50.35	50.43	840,738
18 Apr 17	49.93500 +1.35	50.43	47.97	49.12	801,743
13 Apr 17	48.58000 -0.42	49.01	48.38	49.00	301,356
12 Apr 17	49.00000 +0.06	49.89	48.83	49.26	373,425
11 Apr 17	48.94500 -0.73	49.88	48.57	49.58	366,709
10 Apr 17	49.67500 +0.07	49.90	49.25	49.25	247,919
07 Apr 17	49.60500 +0.13	49.86	49.10	49.31	350,667
06 Apr 17	49.47000 -0.39	49.55	48.81	49.53	564,480
05 Apr 17	49.86000 -0.68	50.56	49.76	50.55	364,004
04 Apr 17	50.54000 +0.07	50.62	49.51	50.60	522,110
03 Apr 17	50.47000 -0.67	51.47	50.17	51.40	338,438
31 Mar 17	51.14000 +0.14	51.21	50.86	51.00	462,776
30 Mar 17	51.00000 +0.09	51.00	50.37	50.90	273,344
29 Mar 17	50.91000 +0.24	51.40	50.67	51.06	361,293
28 Mar 17	50.67000 +1.15	50.89	49.65	49.80	453,394
27 Mar 17	49.51500 -0.65	49.76	48.68	49.76	647,658
24 Mar 17	50.16000 -0.44	50.60	49.84	50.60	451,184
23 Mar 17	50.60000 +0.26	50.60	49.83	50.50	413,447
22 Mar 17	50.34000 +0.33	50.39	49.13	49.55	661,691
21 Mar 17	50.01000 -1.02	51.50	49.81	51.17	569,718
20 Mar 17	51.03000 +0.09	51.23	50.71	50.82	471,394
17 Mar 17	50.94000 -0.96	51.68	50.67	51.68	940,421
16 Mar 17	51.90000 -0.01	53.00	51.60	52.90	497,646
15 Mar 17	51.91000 -0.82	52.82	51.74	52.62	576,052
14 Mar 17	52.73000 -0.33	53.39	52.67	53.00	485,597
13 Mar 17	53.06000 +1.05	53.07	51.60	52.10	412,650
10 Mar 17	52.01000 -0.03	52.87	51.83	52.25	329,724
09 Mar 17	52.04000 -0.76	53.02	51.51	52.80	617,487
08 Mar 17	52.80000 -0.11	53.40	52.79	52.83	283,915
07 Mar 17	52.91000 -0.16	53.32	52.76	53.18	331,466
06 Mar 17	53.07000 -0.65	53.85	52.86	53.50	396,345
03 Mar 17	53.72000 +0.15	53.93	52.84	53.20	267,484
02 Mar 17	53.57000 +0.17	53.95	53.27	53.33	305,011
01 Mar 17	53.40000 +1.25	53.57	52.19	52.57	457,928
28 Feb 17	52.15000 -0.18	52.75	52.07	52.60	318,930
27 Feb 17	52.33000 -0.34	53.32	51.70	53.07	519,147
24 Feb 17	52.67000 -0.94	53.70	52.04	53.50	553,589
23 Feb 17	53.61000 -0.46	54.65	53.50	54.30	327,115
22 Feb 17	54.07000 -0.80	55.10	53.47	55.00	337,164
21 Feb 17	54.87000 +0.87	54.89	53.70	53.82	269,335
20 Feb 17	54.00000 +0.03	54.72	53.74	54.20	172,530
17 Feb 17	53.97000 -0.40	54.39	53.14	54.22	359,501
16 Feb 17	54.37000 -1.21	55.74	54.06	55.68	345,467
15 Feb 17	55.58000 -0.32	56.24	55.26	56.20	298,421
14 Feb 17	55.90000 +0.69	56.04	54.76	55.09	350,811
13 Feb 17	55.21000 +1.21	55.55	54.15	54.15	331,057
10 Feb 17	54.00000 +0.45	54.57	53.85	54.00	227,157
09 Feb 17	53.55000 -0.07	53.86	52.87	53.72	519,996
08 Feb 17	53.62000 -0.18	54.22	52.76	53.80	395,649
07 Feb 17	53.80000 -0.56	54.63	53.73	54.07	302,741
06 Feb 17	54.36000 -1.17	55.53	54.15	55.53	470,572
03 Feb 17	55.53000 -0.30	56.21	55.45	55.74	236,157
02 Feb 17	55.83000 -0.25	56.07	55.05	55.69	312,032
01 Feb 17	56.08000 +0.58	56.65	55.70	55.80	323,147
31 Jan 17	55.50000 -0.66	56.97	55.42	56.00	436,612
30 Jan 17	56.16000 -1.33	57.25	55.85	57.10	334,907
27 Jan 17	57.49000 -0.55	57.93	57.20	57.70	289,482
26 Jan 17	58.04000 -0.21	58.63	57.68	58.63	383,200
25 Jan 17	58.25000 +0.46	58.57	57.89	58.00	558,333
24 Jan 17	57.79000 +0.89	57.87	56.83	57.00	401,228
23 Jan 17	56.90000 +0.93	57.00	55.21	55.80	498,307
20 Jan 17	55.97000 +0.05	56.10	55.40	55.74	299,543
19 Jan 17	55.92000 +0.42	56.22	55.16	55.50	375,126
18 Jan 17	55.50000 +0.61	55.63	54.80	55.00	469,237
17 Jan 17	54.89000 -0.15	55.10	53.76	54.52	449,679
16 Jan 17	55.04000 -1.28	55.71	54.46	55.60	518,056
13 Jan 17	56.32000 +0.65	57.28	55.33	56.15	645,126
12 Jan 17	55.67000 -1.67	57.99	55.63	57.45	906,309
11 Jan 17	57.34000 +2.20	57.40	55.12	55.26	916,449
10 Jan 17	55.14000 -0.01	55.97	54.34	55.33	554,196
09 Jan 17	55.15000 +1.31	55.28	54.02	54.02	687,941
06 Jan 17	53.84000 -0.08	54.07	53.51	53.88	264,342
05 Jan 17	53.92000 +0.47	54.15	53.15	53.23	438,944
04 Jan 17	53.45000 -0.78	54.70	52.92	54.37	449,377
03 Jan 17	54.23000 +1.35	54.89	53.14	53.14	535,104
02 Jan 17	52.88000 +1.14	53.22	51.34	51.34	200,552
30 Dec 16	51.74000 -0.54	52.09	51.25	51.86	214,315
29 Dec 16	52.28000 -1.20	53.23	51.96	53.20	406,224
28 Dec 16	53.48000 +0.07	53.54	53.28	53.29	279,249
27 Dec 16	53.41000 -0.01	53.87	53.25	53.87	237,582
23 Dec 16	53.42000 -0.20	53.84	52.79	53.44	252,787
22 Dec 16	53.62000 +0.03	54.04	53.30	53.40	431,583
21 Dec 16	53.59000 +1.05	53.59	52.60	52.75	623,413
20 Dec 16	52.54000 +0.75	52.54	51.48	51.50	549,123
19 Dec 16	51.79000 +0.28	51.80	50.37	51.31	375,381
16 Dec 16	51.51000 +0.50	51.85	50.88	51.02	608,942
15 Dec 16	51.01000 +0.36	51.12	50.30	50.53	493,645
14 Dec 16	50.65000 +0.17	51.03	50.08	50.08	520,540
13 Dec 16	50.48000 +0.91	50.84	49.49	49.49	678,141
12 Dec 16	49.57000 -0.59	50.32	49.33	49.80	424,335
09 Dec 16	50.16000 -0.69	51.00	49.42	51.00	691,404
08 Dec 16	50.85000 +1.20	50.85	49.59	49.76	1,127,465
07 Dec 16	49.64500 +1.69	49.65	48.06	48.06	851,638
06 Dec 16	47.95000 +0.24	48.00	47.32	47.58	469,400
05 Dec 16	47.71000 +1.11	47.96	46.22	46.25	349,854
02 Dec 16	46.60000 -0.53	47.00	46.00	47.00	478,584
01 Dec 16	47.13500 -0.70	48.13	46.98	47.50	417,058
30 Nov 16	47.83000 -0.34	48.22	47.54	48.00	447,497
29 Nov 16	48.17000 -0.13	48.24	47.49	48.12	329,550
28 Nov 16	48.30000 -0.20	48.76	47.69	48.05	391,816
25 Nov 16	48.50000 -0.09	48.67	48.31	48.54	222,000
24 Nov 16	48.59000 +0.43	48.85	48.17	48.30	351,937
23 Nov 16	48.16000 +0.99	48.25	47.42	47.65	605,428
22 Nov 16	47.17000 +0.05	47.53	46.76	47.50	362,574
21 Nov 16	47.12000 +1.06	47.38	46.11	46.40	467,622
18 Nov 16	46.06500 -0.08	46.88	46.01	46.45	415,964
17 Nov 16	46.14000 -0.11	46.66	45.56	46.04	242,438
16 Nov 16	46.25000 -0.15	47.07	45.65	46.26	336,680
15 Nov 16	46.40000 +0.49	46.49	45.63	46.09	309,913
14 Nov 16	45.91000 -0.11	46.80	45.50	46.47	498,578
11 Nov 16	46.02000 +0.92	46.44	45.12	45.12	463,734
10 Nov 16	45.10000 -0.67	46.10	44.57	45.80	928,951
09 Nov 16	45.77000 -0.69	45.98	44.11	44.44	605,392
08 Nov 16	46.46500 -0.40	46.75	45.78	46.75	553,998
07 Nov 16	46.86500 +0.26	47.19	46.42	47.03	386,417
04 Nov 16	46.60500 -0.30	46.74	46.02	46.48	316,997
03 Nov 16	46.90000 -0.34	47.42	46.87	47.00	318,346
02 Nov 16	47.24500 -1.17	48.00	46.98	48.00	482,326
01 Nov 16	48.42000 -0.71	49.40	48.23	49.27	260,970
31 Oct 16	49.12500 -0.05	49.35	48.77	49.17	314,720
28 Oct 16	49.17500 +0.20	49.33	48.35	48.59	316,176
27 Oct 16	48.97000 +0.47	49.17	48.28	48.85	381,028
26 Oct 16	48.50000 -0.26	48.75	47.60	48.69	412,256
25 Oct 16	48.76000 -0.13	49.37	48.58	48.58	423,796
24 Oct 16	48.89000 +0.58	48.99	48.40	48.40	291,280
21 Oct 16	48.31000 -0.10	48.48	47.71	48.30	333,022
20 Oct 16	48.41000 +0.91	48.43	47.28	47.53	545,643
19 Oct 16	47.50000 +0.19	47.90	47.24	47.30	302,792
18 Oct 16	47.31500 +0.42	47.53	47.04	47.20	416,164
17 Oct 16	46.89000 -0.60	47.63	46.83	47.03	540,659
14 Oct 16	47.49000 +1.39	47.74	46.24	46.33	457,528
13 Oct 16	46.10000 -0.81	46.52	45.63	46.52	396,963
12 Oct 16	46.91000 -0.19	47.67	46.76	47.15	388,692
11 Oct 16	47.10500 -0.71	47.95	46.96	47.70	406,613
10 Oct 16	47.81500 +0.92	47.81	46.74	46.92	343,904
07 Oct 16	46.89500 -0.42	47.37	46.49	47.20	390,422
06 Oct 16	47.31500 -0.14	48.08	47.23	47.50	439,451
05 Oct 16	47.45000 +0.40	47.54	46.22	46.44	636,134
04 Oct 16	47.05500 +1.62	47.26	45.12	45.12	955,509
30 Sep 16	45.43500 +0.63	45.49	43.57	44.35	481,021
29 Sep 16	44.81000 -0.01	45.47	44.67	45.25	331,050
28 Sep 16	44.82500 +1.13	45.05	43.76	43.86	368,767
27 Sep 16	43.70000 -0.90	45.00	43.19	44.96	608,116
26 Sep 16	44.60000 -1.10	45.45	44.50	45.45	400,917
23 Sep 16	45.69500 -0.48	46.32	45.50	46.13	273,260
22 Sep 16	46.17500 +0.73	46.61	45.60	45.60	533,456
21 Sep 16	45.44500 +0.31	45.85	45.17	45.47	201,935
20 Sep 16	45.13500 -0.25	45.65	45.13	45.44	215,210
19 Sep 16	45.38000 +0.62	45.63	44.85	45.00	266,252
16 Sep 16	44.76500 -1.16	46.20	44.64	45.75	604,398
15 Sep 16	45.92500 +0.15	46.28	45.33	45.70	334,594
14 Sep 16	45.77500 -0.15	46.37	45.41	46.00	374,766
13 Sep 16	45.92500 -0.31	46.50	45.83	46.45	317,720
12 Sep 16	46.23500 -0.49	46.24	45.29	46.00	574,724
09 Sep 16	46.72000 +0.26	47.01	45.95	46.08	498,455
08 Sep 16	46.45500 -0.44	47.07	45.88	46.90	516,750
07 Sep 16	46.89500 +1.08	47.06	45.74	45.87	518,089
06 Sep 16	45.82000 -0.03	46.40	45.58	45.70	258,797
05 Sep 16	45.84500 +0.08	46.21	45.48	45.80	266,164
02 Sep 16	45.76500 +0.32	45.88	44.38	45.50	461,315
01 Sep 16	45.44500 +0.02	46.47	45.20	45.60	520,282
31 Aug 16	45.42500 -0.17	46.23	45.42	45.52	439,521
30 Aug 16	45.60000 +0.59	46.07	44.83	45.30	438,547
29 Aug 16	45.01000 -0.37	45.55	44.51	45.10	229,205
26 Aug 16	45.38000 +1.09	45.49	44.27	44.35	450,763
25 Aug 16	44.29000 -1.08	45.00	44.18	45.00	515,822
24 Aug 16	45.37000 +0.02	45.87	45.04	45.20	267,423
23 Aug 16	45.35000 +0.49	45.94	44.76	45.25	370,873
22 Aug 16	44.85500 -0.19	45.70	44.46	44.78	307,221
19 Aug 16	45.04000 -0.66	45.70	44.32	45.70	398,167
18 Aug 16	45.70000 +0.06	45.81	45.17	45.60	296,425
17 Aug 16	45.64000 -0.94	46.85	45.28	46.74	363,153
16 Aug 16	46.58500 -0.90	47.49	46.10	47.13	357,027
15 Aug 16	47.48000 +0.45	48.01	47.10	47.10	213,962
12 Aug 16	47.03000 -0.76	47.90	46.94	47.56	282,260
11 Aug 16	47.78500 +0.44	47.95	46.90	47.50	352,312
10 Aug 16	47.34000 +0.26	47.78	46.65	46.74	402,530
09 Aug 16	47.08000 +1.11	47.25	45.47	45.50	396,032
08 Aug 16	45.97500 -0.36	47.23	45.79	46.48	321,021
05 Aug 16	46.33500 +1.42	46.40	44.81	45.11	364,332
04 Aug 16	44.92000 +0.57	45.75	44.47	44.69	430,731
03 Aug 16	44.35000 +0.24	44.56	43.17	43.70	451,109
02 Aug 16	44.11000 -1.97	46.19	43.71	46.01	632,593
01 Aug 16	46.08500 -0.78	47.65	45.87	47.50	331,010
29 Jul 16	46.87000 +0.76	47.10	46.35	46.35	355,952
28 Jul 16	46.10500 -2.02	48.31	45.86	48.10	588,836
27 Jul 16	48.12500 +1.44	48.50	47.40	47.40	735,633
26 Jul 16	46.68500 +0.76	47.10	45.91	45.92	405,143
25 Jul 16	45.92500 +0.28	46.47	45.29	45.65	253,113
22 Jul 16	45.64000 -0.32	46.08	45.33	45.76	248,452
21 Jul 16	45.95500 -0.26	46.91	45.70	46.50	380,380
20 Jul 16	46.21500 +1.53	46.94	44.47	44.80	729,420
19 Jul 16	44.68000 -0.31	45.10	43.88	44.90	337,327
18 Jul 16	44.99500 +0.17	45.90	44.51	44.85	380,745
15 Jul 16	44.82500 -0.08	45.38	44.29	44.50	375,096
14 Jul 16	44.90500 +0.69	45.42	44.50	44.55	641,766
13 Jul 16	44.21000 -0.90	45.76	44.17	45.13	587,755
12 Jul 16	45.10500 +1.26	45.91	44.10	44.10	773,249
11 Jul 16	43.84000 +1.13	44.65	43.08	43.30	619,470
08 Jul 16	42.71000 +2.06	43.11	40.70	40.71	643,896
07 Jul 16	40.65500 +0.17	42.19	40.58	40.91	466,599
06 Jul 16	40.48000 -0.63	41.22	39.56	40.90	852,222
05 Jul 16	41.11000 -1.67	42.57	40.98	42.53	628,523
04 Jul 16	42.78000 -1.12	44.13	42.22	44.03	518,330
01 Jul 16	43.90000 +2.57	44.28	41.61	41.63	899,205
30 Jun 16	41.33500 -0.91	41.83	40.72	41.50	897,060
29 Jun 16	42.24000 -0.44	43.35	42.15	43.26	653,945
28 Jun 16	42.68000 +1.33	43.69	42.35	42.89	659,791
27 Jun 16	41.35500 -2.95	44.71	41.17	44.55	957,413
24 Jun 16	44.30500 -3.78	46.50	42.00	44.20	1,565,863
23 Jun 16	48.08500 +1.35	48.29	46.72	47.24	527,451
22 Jun 16	46.73500 -0.38	47.90	46.74	47.40	347,584
21 Jun 16	47.11000 -0.87	48.26	47.08	47.90	400,258
20 Jun 16	47.98000 +2.33	48.24	47.10	47.17	518,031
17 Jun 16	45.65500 +1.10	45.97	44.73	44.95	489,178
16 Jun 16	44.55000 -0.53	44.85	43.81	44.43	547,266
15 Jun 16	45.07500 +0.08	46.05	44.87	45.56	432,483
14 Jun 16	44.99000 -0.73	45.72	44.00	45.54	754,151
13 Jun 16	45.72500 -0.88	46.23	45.30	46.10	474,452
10 Jun 16	46.60500 -1.39	47.83	46.09	47.83	599,307
09 Jun 16	47.99000 -1.01	48.97	47.11	48.67	589,774
08 Jun 16	49.00000 -1.00	50.06	48.74	49.58	395,402
07 Jun 16	50.00000 +0.96	50.23	48.91	49.50	506,307
06 Jun 16	49.04500 +0.81	49.40	48.55	48.56	343,252
03 Jun 16	48.23500 -1.56	50.10	47.91	50.00	496,504
02 Jun 16	49.79500 +1.24	50.07	48.33	48.38	374,438
01 Jun 16	48.55000 -0.94	49.50	48.24	49.37	423,984
31 May 16	49.49000 -0.80	50.65	48.83	50.35	731,385
30 May 16	50.29000 +0.62	50.65	49.87	50.00	416,000
27 May 16	49.67500 -0.06	49.90	48.87	49.80	387,216
26 May 16	49.73500 +0.53	49.98	49.16	49.26	338,773
25 May 16	49.21000 +0.60	49.75	48.81	48.89	439,558
24 May 16	48.60500 +1.24	48.87	46.90	47.30	379,019
23 May 16	47.36500 -0.39	48.08	46.90	47.95	264,564
20 May 16	47.76000 +0.44	48.42	47.28	47.50	323,061
19 May 16	47.32000 +0.15	48.04	46.37	46.90	312,495
18 May 16	47.16500 -0.11	47.58	46.13	47.10	589,149
17 May 16	47.27500 -1.11	49.53	46.88	48.70	578,005
13 May 16	48.38500 +0.67	48.45	46.96	47.20	363,826
12 May 16	47.71000 -0.81	49.02	47.32	48.42	361,245
11 May 16	48.52000 -0.02	48.78	47.77	48.40	378,654
10 May 16	48.54000 +1.77	49.00	47.19	47.40	607,770
09 May 16	46.77000 +0.65	48.09	46.66	46.90	481,582
06 May 16	46.11500 +0.36	46.89	45.15	45.78	464,495
05 May 16	45.75500 -0.74	46.51	45.31	46.45	393,385
04 May 16	46.49500 -0.74	47.56	46.37	47.01	430,184
03 May 16	47.23000 -1.51	48.72	47.02	48.60	524,018
02 May 16	48.74500 +0.01	49.82	48.38	48.88	345,516
29 Apr 16	48.73000 -1.83	50.70	48.73	49.81	530,028
28 Apr 16	50.56000 +0.06	51.09	49.37	50.00	689,850
27 Apr 16	50.50000 +1.51	50.60	49.61	49.80	769,668
26 Apr 16	48.99500 +0.50	49.49	48.08	48.54	557,676
25 Apr 16	48.49000 -0.58	48.98	47.50	48.65	661,139
22 Apr 16	49.07000 -0.10	49.31	46.80	48.00	822,750
21 Apr 16	49.17500 +1.06	50.50	47.01	49.00	1,330,152
20 Apr 16	48.11500 +2.74	48.33	44.92	45.47	1,495,383
19 Apr 16	45.37500 +0.81	45.53	44.47	44.80	463,548
18 Apr 16	44.57000 +0.24	44.83	42.88	43.04	601,728
15 Apr 16	44.33500 -0.68	45.04	44.10	45.04	364,407
14 Apr 16	45.01500 -0.04	45.33	44.67	45.02	621,537
13 Apr 16	45.05500 +1.61	45.49	44.06	44.20	531,385
12 Apr 16	43.44500 +0.10	44.20	42.78	43.43	282,904
11 Apr 16	43.34500 +0.09	43.49	41.87	42.61	531,566
08 Apr 16	43.26000 +1.15	43.76	42.31	42.49	427,040
07 Apr 16	42.11000 -0.10	43.01	41.75	42.33	554,527
06 Apr 16	42.20500 +0.11	43.38	41.15	42.35	536,941
05 Apr 16	42.09500 -1.48	43.12	41.75	43.12	572,159
04 Apr 16	43.57500 -0.33	44.25	43.18	43.95	367,591
01 Apr 16	43.90000 -1.39	45.22	43.46	44.74	575,605
31 Mar 16	45.29000 -1.29	46.35	45.28	46.17	462,357
30 Mar 16	46.58000 +0.72	47.12	45.54	45.76	412,312
29 Mar 16	45.86000 -0.14	46.28	44.91	45.80	435,746
24 Mar 16	46.00000 -1.13	46.90	45.56	46.90	510,836
23 Mar 16	47.13500 -0.18	47.90	46.76	47.90	495,179
22 Mar 16	47.31500 -0.11	47.45	46.17	47.33	538,808
21 Mar 16	47.42500 +0.88	48.25	46.76	47.00	1,003,291
18 Mar 16	46.55000 +1.76	46.81	44.44	44.80	812,230
17 Mar 16	44.79000 +0.22	45.82	43.76	45.20	763,366
16 Mar 16	44.57000 +0.81	45.03	43.90	43.90	401,313
15 Mar 16	43.76000 -1.21	44.30	43.42	43.69	427,325
14 Mar 16	44.97000 +0.40	46.40	44.63	45.42	480,369
11 Mar 16	44.57500 +2.54	44.72	42.76	42.94	605,062
10 Mar 16	42.03500 -1.78	45.20	42.03	43.74	749,088
09 Mar 16	43.81500 +0.06	44.38	42.32	43.03	719,046
08 Mar 16	43.75000 -2.24	45.35	43.50	45.00	704,054
07 Mar 16	45.99000 -1.47	47.06	45.01	46.65	705,298
04 Mar 16	47.46000 +1.66	47.85	45.99	46.00	707,038
03 Mar 16	45.80000 +1.04	45.92	44.04	44.76	612,097
02 Mar 16	44.76000 +1.31	44.85	43.84	43.90	603,720
01 Mar 16	43.45000 +1.27	43.63	42.10	42.10	536,841
29 Feb 16	42.18000 +1.31	42.60	39.82	40.03	765,631
26 Feb 16	40.87000 +1.94	41.01	39.35	39.40	697,075
25 Feb 16	38.92500 +0.13	39.50	38.53	39.40	441,369
24 Feb 16	38.79000 -2.12	40.88	38.10	40.80	775,345
23 Feb 16	40.91000 -1.16	42.01	40.55	41.80	333,018
22 Feb 16	42.07000 +1.59	42.25	41.00	41.00	466,330
19 Feb 16	40.48000 -1.05	41.36	40.04	41.00	559,034
18 Feb 16	41.52500 -0.03	42.78	41.01	42.05	554,274
17 Feb 16	41.55500 +1.82	41.99	39.88	39.90	684,914
16 Feb 16	39.73500 -0.26	40.93	39.10	40.80	652,416
15 Feb 16	40.00000 +2.56	40.50	38.51	38.75	699,533
12 Feb 16	37.44000 +0.72	38.10	36.83	37.46	636,993
11 Feb 16	36.72500 -1.26	37.73	35.94	37.71	759,216
10 Feb 16	37.98000 +0.40	38.90	37.50	37.74	585,825
09 Feb 16	37.58000 -1.33	38.95	36.76	38.68	779,428
08 Feb 16	38.91000 -1.72	41.53	38.80	41.00	659,871
05 Feb 16	40.63500 +0.95	41.54	39.49	39.49	787,005
04 Feb 16	39.68500 +0.48	40.17	38.56	39.84	839,359
03 Feb 16	39.21000 -1.00	40.19	38.45	40.13	959,533
02 Feb 16	40.21000 -1.27	41.45	39.97	41.30	571,767
01 Feb 16	41.48000 -0.31	42.40	40.51	41.98	444,260
29 Jan 16	41.79000 -0.40	43.12	41.18	42.69	553,390
28 Jan 16	42.18500 -1.63	44.21	42.08	43.40	406,058
27 Jan 16	43.82000 +0.15	43.82	42.71	43.66	285,202
26 Jan 16	43.66500 +0.69	43.75	41.82	42.30	464,098
25 Jan 16	42.98000 -0.90	44.31	42.76	44.31	409,115
22 Jan 16	43.87500 +1.03	44.64	43.50	43.77	461,417
21 Jan 16	42.84500 +2.15	43.00	40.23	41.00	661,623
20 Jan 16	40.70000 -2.40	42.26	40.37	42.22	667,979
19 Jan 16	43.09500 +1.05	43.67	42.57	43.25	655,373
18 Jan 16	42.05000 -0.54	43.80	41.97	42.65	522,969
15 Jan 16	42.59000 -1.66	44.74	42.00	44.26	930,898
14 Jan 16	44.25000 -1.52	45.50	42.85	45.05	750,487
13 Jan 16	45.77000 +0.10	47.36	45.33	46.49	517,526
12 Jan 16	45.67000 +0.77	47.19	45.10	45.31	605,190
11 Jan 16	44.89500 +1.03	46.02	44.00	44.00	650,241
08 Jan 16	43.86500 +0.27	45.60	43.85	43.97	701,392
07 Jan 16	43.60000 -2.33	44.60	43.02	44.58	905,353
06 Jan 16	45.93000 -1.24	47.10	44.66	46.70	608,521
05 Jan 16	47.17000 -1.02	47.72	45.75	47.00	934,914
04 Jan 16	48.19000 -1.82	49.00	48.00	49.00	794,991
30 Dec 15	50.01000 -0.78	50.75	49.85	50.75	207,307
29 Dec 15	50.79000 +0.39	50.99	50.12	50.92	365,381
28 Dec 15	50.40000 -0.87	51.48	50.35	51.39	309,950
23 Dec 15	51.27000 +1.15	51.37	50.57	50.85	653,464
22 Dec 15	50.12000 +0.99	50.55	49.49	49.98	624,459
21 Dec 15	49.12500 +0.08	50.58	48.86	49.01	844,021
18 Dec 15	49.04500 +0.23	49.38	48.04	48.20	971,615
17 Dec 15	48.81000 +1.33	49.69	48.18	48.65	735,896
16 Dec 15	47.48000 +0.92	47.85	45.90	47.00	862,000
15 Dec 15	46.56500 -0.10	48.30	46.47	46.89	886,146
14 Dec 15	46.67000 -1.99	49.19	46.54	49.10	796,669
11 Dec 15	48.65500 -1.43	50.18	48.19	50.14	892,233
10 Dec 15	50.08000 +0.39	50.95	48.99	50.10	1,312,124
09 Dec 15	49.69000 +2.55	50.64	46.45	47.41	1,250,685
08 Dec 15	47.14000 -1.92	49.49	46.29	49.11	771,508
07 Dec 15	49.05500 +0.34	49.96	48.60	49.25	458,040
04 Dec 15	48.71500 +0.49	48.90	47.90	48.40	637,361
03 Dec 15	48.23000 -0.10	50.02	47.75	48.90	913,314
02 Dec 15	48.33500 -1.25	49.95	47.00	49.93	1,026,319
01 Dec 15	49.58500 -0.10	51.90	48.99	50.01	1,499,342
30 Nov 15	49.68000 +1.58	49.68	47.84	48.42	1,285,110
27 Nov 15	48.09500 +0.37	48.73	47.26	47.40	693,120
26 Nov 15	47.72500 +1.36	48.00	46.26	47.75	1,332,083
25 Nov 15	46.36500 +1.95	46.60	44.20	44.79	1,246,765
24 Nov 15	44.41500 +2.01	44.92	43.20	43.33	1,527,715
23 Nov 15	42.41000 -0.29	42.73	41.62	42.30	763,890
20 Nov 15	42.70000 +0.78	42.99	41.78	42.00	808,770
19 Nov 15	41.92500 +1.07	42.26	41.27	41.44	749,911
18 Nov 15	40.85500 +1.03	41.19	39.58	39.90	856,104
17 Nov 15	39.82500 +1.04	39.95	38.92	39.10	483,286
16 Nov 15	38.78500 +0.10	39.49	38.46	38.65	450,729
13 Nov 15	38.68500 +0.66	39.48	37.83	38.01	522,656
12 Nov 15	38.02500 -0.82	38.94	37.83	38.90	827,900
11 Nov 15	38.84500 -1.06	40.20	38.50	39.86	729,794
10 Nov 15	39.90000 +0.14	40.40	39.63	40.22	645,188
09 Nov 15	39.76000 -0.30	41.22	39.60	40.47	774,570
06 Nov 15	40.06000 +0.93	40.24	39.00	39.27	861,231
05 Nov 15	39.13000 -0.95	40.39	38.46	40.36	1,366,728
04 Nov 15	40.08000 -3.49	40.69	39.10	40.66	2,118,601
03 Nov 15	43.57000 -0.53	43.57	41.85	42.11	898,590
02 Nov 15	44.10500 +1.51	44.31	42.30	42.39	903,372
30 Oct 15	42.60000 +0.58	42.63	41.99	42.24	923,658
29 Oct 15	42.02000 -0.08	42.52	41.50	42.52	818,093
28 Oct 15	42.09500 +1.75	42.59	40.06	40.69	980,327
27 Oct 15	40.34500 -1.65	42.13	40.35	42.10	758,590
26 Oct 15	42.00000 -0.16	43.08	41.76	42.79	618,986
23 Oct 15	42.16000 +1.29	43.37	41.20	41.40	982,273
22 Oct 15	40.87000 +1.63	41.00	39.01	39.53	712,909
21 Oct 15	39.23500 +0.83	39.42	37.93	38.49	592,736
20 Oct 15	38.41000 -0.40	39.08	37.60	38.92	567,981
19 Oct 15	38.81500 +0.03	39.30	38.09	38.80	565,789
16 Oct 15	38.78000 -1.11	40.49	38.59	40.30	856,239
15 Oct 15	39.89000 -0.32	41.00	39.58	40.50	1,051,589
14 Oct 15	40.21000 -1.01	42.00	40.18	40.75	897,882
13 Oct 15	41.22500 -1.03	42.48	40.20	42.47	834,027
12 Oct 15	42.25500 +0.03	43.17	41.90	42.50	1,054,401
09 Oct 15	42.22000 +0.91	42.85	41.45	41.95	1,802,695
08 Oct 15	41.31000 +0.86	42.12	40.69	41.33	1,709,328
07 Oct 15	40.45000 +2.06	41.41	39.20	39.25	2,005,104
06 Oct 15	38.39500 +1.23	38.79	36.01	37.47	1,361,287
05 Oct 15	37.17000 +1.30	37.51	34.03	35.80	1,514,413
02 Oct 15	35.86500 -1.66	37.94	35.53	37.67	1,107,895
01 Oct 15	37.53000 -0.57	39.69	37.22	38.67	900,546
30 Sep 15	38.09500 +0.56	39.48	37.85	39.36	1,464,267
29 Sep 15	37.54000 -0.38	38.92	36.37	37.10	1,473,159
28 Sep 15	37.92000 -2.83	40.57	37.25	40.57	1,899,868
25 Sep 15	40.74500 -1.33	43.60	40.30	43.60	2,001,106
24 Sep 15	42.07500 -0.26	45.49	41.65	44.20	2,547,047
23 Sep 15	42.33000 +0.78	44.38	38.56	41.40	3,679,122
22 Sep 15	41.55500 -8.65	50.55	40.11	50.51	4,677,330
21 Sep 15	50.20000 -10.44	54.01	46.28	53.80	4,356,966
18 Sep 15	60.64000 -1.95	62.20	59.74	62.20	553,643
17 Sep 15	62.59000 -0.61	63.50	62.53	63.26	310,257
16 Sep 15	63.20000 +1.18	63.35	62.56	62.90	393,979
15 Sep 15	62.02000 +0.72	62.38	61.05	61.40	260,880
14 Sep 15	61.30000 -0.20	62.16	60.79	61.26	210,911
11 Sep 15	61.50000 -0.36	61.92	61.00	61.90	250,655
10 Sep 15	61.86000 -0.56	62.80	61.47	61.90	262,934
09 Sep 15	62.42000 +0.73	63.60	62.14	63.05	375,005
08 Sep 15	61.69000 +1.18	62.47	61.35	61.35	429,017
07 Sep 15	60.51000 +0.21	61.04	60.33	60.86	190,051
04 Sep 15	60.30000 -1.36	61.16	59.34	61.07	455,455
03 Sep 15	61.66000 +1.81	62.19	60.23	60.58	441,814
02 Sep 15	59.85000 -0.51	60.98	59.76	60.56	311,480
01 Sep 15	60.36000 -1.75	61.55	59.75	61.30	363,862
31 Aug 15	62.11000 -0.79	62.88	61.56	62.50	348,436
28 Aug 15	62.90000 -0.28	63.29	61.85	63.29	396,297
27 Aug 15	63.18000 +1.44	64.30	62.71	63.90	451,947
26 Aug 15	61.74000 -0.85	62.73	60.43	61.91	565,635
25 Aug 15	62.59000 +2.97	63.45	59.86	60.41	1,044,917
24 Aug 15	59.62000 -3.05	61.70	57.55	60.60	1,023,065
21 Aug 15	62.67000 -1.13	63.92	62.00	62.34	559,087
20 Aug 15	63.80000 -1.56	65.09	63.37	64.75	485,537
19 Aug 15	65.36000 -1.35	66.61	65.22	66.25	367,352
18 Aug 15	66.71000 -0.87	67.73	66.43	67.20	287,659
17 Aug 15	67.58000 -0.21	69.06	66.89	68.65	359,407
14 Aug 15	67.79000 +1.42	68.12	66.48	67.10	481,312
13 Aug 15	66.37000 +0.32	67.74	66.27	67.53	276,658
12 Aug 15	66.05000 -2.37	67.70	65.85	67.70	727,286
11 Aug 15	68.42000 -2.74	70.72	67.94	70.72	558,278
10 Aug 15	71.16000 +0.59	71.34	70.29	71.10	244,653
07 Aug 15	70.57000 -0.36	70.90	69.53	70.09	305,614
06 Aug 15	70.93000 -0.47	72.13	70.69	71.57	250,927
05 Aug 15	71.40000 +1.99	72.34	69.95	69.95	571,773
04 Aug 15	69.41000 +0.92	69.45	68.08	68.55	402,053
03 Aug 15	68.49000 +0.00	69.40	67.56	69.40	393,085
31 Jul 15	68.49000 -0.21	69.19	68.19	69.00	377,247
30 Jul 15	68.70000 -0.42	69.79	68.20	69.79	336,629
29 Jul 15	69.12000 -1.35	70.96	68.44	70.79	466,298
28 Jul 15	70.47000 +1.09	70.84	69.47	69.85	390,253
27 Jul 15	69.38000 -1.92	70.95	68.86	70.95	525,554
24 Jul 15	71.30000 -1.74	73.04	70.95	72.75	343,909
23 Jul 15	73.04000 +0.04	73.86	72.43	73.69	202,076
22 Jul 15	73.00000 -1.09	73.65	72.51	73.30	369,388
21 Jul 15	74.09000 -0.66	75.26	73.75	74.80	403,265
20 Jul 15	74.75000 -0.66	75.34	74.08	75.28	345,686
17 Jul 15	75.41000 -0.08	76.30	75.04	76.18	214,246
16 Jul 15	75.49000 +1.74	76.37	74.18	74.74	477,539
15 Jul 15	73.75000 -0.69	74.29	73.44	74.28	325,631
14 Jul 15	74.44000 -1.33	75.93	73.20	75.93	355,621
13 Jul 15	75.77000 +0.57	76.88	74.66	75.96	405,945
10 Jul 15	75.20000 +1.08	76.06	74.09	76.06	356,508
09 Jul 15	74.12000 +1.82	75.12	72.84	72.84	390,126
08 Jul 15	72.30000 -2.15	74.40	71.96	74.40	677,595
07 Jul 15	74.45000 -1.07	75.90	74.02	75.55	463,229
06 Jul 15	75.52000 -0.99	76.35	74.65	74.74	267,114
03 Jul 15	76.51000 -0.98	77.50	76.30	77.50	249,813
02 Jul 15	77.49000 -0.40	78.75	77.30	78.16	237,222
01 Jul 15	77.89000 +2.32	78.60	76.06	76.50	369,655
30 Jun 15	75.57000 -1.72	77.67	75.57	77.00	342,624
29 Jun 15	77.29000 -2.69	78.65	75.55	76.00	425,150
26 Jun 15	79.98000 +0.20	80.36	79.06	79.39	335,158
25 Jun 15	79.78000 -0.01	80.66	78.85	78.86	186,613
24 Jun 15	79.79000 -0.68	80.40	78.53	80.40	292,577
23 Jun 15	80.47000 +0.71	81.25	80.01	80.58	331,675
22 Jun 15	79.76000 +2.28	80.20	78.55	79.12	346,822
19 Jun 15	77.48000 +1.16	78.04	76.50	76.50	597,787
18 Jun 15	76.32000 +0.56	76.36	74.20	75.13	427,633
17 Jun 15	75.76000 -1.05	77.28	75.53	77.23	311,339
16 Jun 15	76.81000 +0.69	77.20	74.94	75.41	335,750
15 Jun 15	76.12000 -1.51	76.71	75.60	76.50	294,407
12 Jun 15	77.63000 -1.91	79.16	76.95	78.90	400,510
11 Jun 15	79.54000 +0.56	80.29	78.94	79.09	472,776
10 Jun 15	78.98000 +2.48	79.14	76.45	76.68	508,093
09 Jun 15	76.50000 -0.26	76.89	74.69	76.50	439,380
08 Jun 15	76.76000 -1.33	78.29	76.39	78.00	369,966
05 Jun 15	78.09000 -0.90	78.82	77.50	78.05	298,856
04 Jun 15	78.99000 -0.62	79.61	78.01	79.50	329,112
03 Jun 15	79.61000 +0.41	80.96	78.95	79.51	369,906
02 Jun 15	79.20000 -1.24	80.91	78.75	80.91	281,535
01 Jun 15	80.44000 +0.02	81.50	79.98	81.30	377,899
29 May 15	80.42000 -1.76	82.50	80.19	82.50	479,627
28 May 15	82.18000 -1.70	83.97	81.53	83.69	289,392
27 May 15	83.88000 +0.94	84.15	82.18	82.93	358,278
26 May 15	82.94000 -1.73	85.35	82.48	84.50	338,811
22 May 15	84.67000 -0.52	85.74	84.29	85.57	304,892
21 May 15	85.19000 -0.08	85.64	84.41	85.13	254,682
20 May 15	85.27000 -0.36	85.99	84.71	85.62	261,172
19 May 15	85.63000 +3.63	85.91	82.70	82.81	569,327
18 May 15	82.00000 +2.41	82.29	79.85	80.16	476,554
15 May 15	79.59000 -1.69	81.71	79.34	81.39	329,804
14 May 15	81.28000 -0.42	81.48	78.08	78.10	349,968
13 May 15	81.70000 -0.27	83.21	81.15	82.49	272,512
12 May 15	81.97000 -3.14	84.89	81.80	84.66	387,154
11 May 15	85.11000 +0.37	85.27	84.15	85.17	256,031
08 May 15	84.74000 +1.51	85.24	83.15	84.06	330,099
07 May 15	83.23000 +1.53	84.18	80.73	81.50	565,225
06 May 15	81.70000 -1.17	84.20	80.78	82.52	715,312
05 May 15	82.87000 -1.76	85.60	82.54	85.40	530,550
04 May 15	84.63000 -0.67	85.41	83.83	85.40	326,146
30 Apr 15	85.30000 +0.49	86.07	83.95	86.07	477,540
29 Apr 15	84.81000 -3.05	89.00	84.19	89.00	453,714
28 Apr 15	87.86000 -1.75	89.90	86.79	89.60	422,531
27 Apr 15	89.61000 +3.92	89.61	87.27	87.82	727,546
24 Apr 15	85.69000 +0.48	86.65	84.81	85.93	429,316
23 Apr 15	85.21000 -0.58	86.65	84.47	85.86	423,463
22 Apr 15	85.79000 -0.80	87.31	84.68	86.03	548,131
21 Apr 15	86.59000 -1.16	88.79	86.23	88.14	517,911
20 Apr 15	87.75000 -0.97	89.34	87.52	89.00	440,956
17 Apr 15	88.72000 -0.94	91.95	88.38	89.43	583,616
16 Apr 15	89.66000 -1.70	92.10	89.53	91.52	457,075
15 Apr 15	91.36000 -0.30	92.69	91.19	91.90	256,044
14 Apr 15	91.66000 -0.78	93.23	91.06	92.50	279,376
13 Apr 15	92.44000 -1.56	93.38	92.37	93.01	401,223
10 Apr 15	94.00000 +1.14	94.56	92.82	93.15	479,546
09 Apr 15	92.86000 +1.42	93.03	91.94	92.25	279,238
08 Apr 15	91.44000 +0.09	91.88	89.64	91.48	309,580
07 Apr 15	91.35000 +0.87	91.77	90.32	91.20	268,912
02 Apr 15	90.48000 -0.21	90.62	89.87	90.27	271,137
01 Apr 15	90.69000 -0.78	92.25	90.26	91.45	478,901
31 Mar 15	91.47000 -0.89	93.17	90.57	92.62	354,573
30 Mar 15	92.36000 +2.26	92.36	90.39	90.45	403,812
27 Mar 15	90.10000 +1.10	91.25	88.46	90.00	717,883
26 Mar 15	89.00000 +0.72	89.01	84.73	87.50	965,628
25 Mar 15	88.28000 +0.41	89.30	87.64	88.36	345,275
24 Mar 15	87.87000 +0.89	88.46	85.65	86.79	481,134
23 Mar 15	86.98000 -2.39	89.85	86.70	89.85	398,803
20 Mar 15	89.37000 +0.76	89.87	88.11	88.90	415,931
19 Mar 15	88.61000 +0.89	88.87	87.00	87.39	382,037
18 Mar 15	87.72000 -2.01	89.99	84.33	89.80	937,449
17 Mar 15	89.73000 -1.17	92.83	88.55	91.30	565,194
16 Mar 15	90.90000 +1.37	92.03	89.59	89.90	465,988
13 Mar 15	89.53000 +1.36	89.53	87.22	88.73	366,339
12 Mar 15	88.17000 -0.32	89.00	87.46	88.97	323,999
11 Mar 15	88.49000 +3.40	88.83	85.24	85.24	448,718
10 Mar 15	85.09000 -0.47	85.89	83.97	85.66	281,642
09 Mar 15	85.56000 +0.69	85.61	84.05	84.78	263,064
06 Mar 15	84.87000 +0.82	85.21	84.05	84.35	245,436
05 Mar 15	84.05000 +0.64	84.50	83.63	83.70	270,495
04 Mar 15	83.41000 +0.62	83.77	82.09	83.45	331,569
03 Mar 15	82.79000 -1.67	85.18	82.72	84.50	351,535
02 Mar 15	84.46000 +1.71	84.68	83.27	83.27	407,160
27 Feb 15	82.75000 -0.17	83.58	79.46	82.96	582,546
26 Feb 15	82.92000 +1.08	84.22	81.55	81.75	441,292
25 Feb 15	81.84000 -1.15	83.10	81.22	83.00	287,858
24 Feb 15	82.99000 +0.03	83.66	82.47	83.00	298,871
23 Feb 15	82.96000 +1.06	83.15	82.05	82.15	373,666
20 Feb 15	81.90000 +0.44	82.50	80.99	81.00	379,392
19 Feb 15	81.46000 +1.01	81.77	79.79	79.80	316,402
18 Feb 15	80.45000 +1.80	80.45	78.81	78.85	304,128
17 Feb 15	78.65000 -1.03	79.44	77.85	79.00	248,265
16 Feb 15	79.68000 -0.48	79.85	78.91	79.85	213,166
13 Feb 15	80.16000 +0.07	80.47	79.82	79.95	328,290
12 Feb 15	80.09000 +1.88	80.09	78.49	78.49	312,800
11 Feb 15	78.21000 +0.21	78.33	77.43	77.70	173,180
10 Feb 15	78.00000 +0.44	78.46	76.78	77.63	347,845
09 Feb 15	77.56000 -1.91	78.70	77.19	78.70	332,465
06 Feb 15	79.47000 +0.05	79.56	78.71	78.90	325,348
05 Feb 15	79.42000 +1.18	79.69	77.55	77.63	469,655
04 Feb 15	78.24000 +1.12	78.24	76.82	77.49	419,388
03 Feb 15	77.12000 +1.34	77.62	75.84	75.92	555,076
02 Feb 15	75.78000 +1.32	75.78	74.21	74.72	350,588
30 Jan 15	74.46000 -1.09	75.91	73.15	75.78	439,909
29 Jan 15	75.55000 -0.14	75.73	74.39	75.18	327,789
28 Jan 15	75.69000 +0.89	75.95	74.36	75.31	325,218
27 Jan 15	74.80000 -0.84	75.79	74.23	75.40	392,428
26 Jan 15	75.64000 +0.39	75.85	74.85	75.08	396,641
23 Jan 15	75.25000 +2.16	75.60	73.64	73.64	1,181,023
22 Jan 15	73.09000 +2.19	73.21	71.00	71.10	473,577
21 Jan 15	70.90000 +0.73	70.92	69.40	70.00	291,397
20 Jan 15	70.17000 +0.26	70.46	69.75	70.18	280,155
19 Jan 15	69.91000 +0.41	70.43	69.50	69.59	257,407
16 Jan 15	69.50000 +1.28	69.57	67.87	68.00	379,695
15 Jan 15	68.22000 +1.36	68.62	65.78	67.30	438,946
14 Jan 15	66.86000 -1.53	68.38	66.55	67.68	325,389
13 Jan 15	68.39000 +1.24	68.67	67.17	67.43	358,189
12 Jan 15	67.15000 +0.20	67.43	66.28	66.84	257,724
09 Jan 15	66.95000 -0.75	68.44	66.54	67.90	430,536
08 Jan 15	67.70000 +1.95	67.70	66.19	66.46	439,007
07 Jan 15	65.75000 +0.24	66.61	65.56	66.16	273,740
06 Jan 15	65.51000 +0.98	65.98	63.70	64.80	506,657
05 Jan 15	64.53000 -1.58	66.67	64.11	66.14	329,479
02 Jan 15	66.11000 -1.05	67.52	65.77	67.40	245,688
30 Dec 14	67.16000 -1.05	68.20	67.16	68.15	169,524
29 Dec 14	68.21000 -0.37	68.48	66.85	68.36	193,268
23 Dec 14	68.58000 +0.55	68.58	67.65	68.40	172,105
22 Dec 14	68.03000 +0.14	68.61	67.61	67.83	192,594
19 Dec 14	67.89000 +0.89	68.47	67.01	67.46	654,365
18 Dec 14	67.00000 +1.85	67.55	66.15	66.51	485,783
17 Dec 14	65.15000 +0.11	65.54	64.41	64.59	323,038
16 Dec 14	65.04000 +0.16	65.50	63.40	65.04	727,135
15 Dec 14	64.88000 -1.98	67.33	64.75	66.80	497,196
12 Dec 14	66.86000 -1.37	67.77	66.70	67.10	398,271
11 Dec 14	68.23000 -0.06	68.33	67.74	68.00	531,567
10 Dec 14	68.29000 -1.05	69.82	68.16	69.59	486,194
09 Dec 14	69.34000 -1.34	70.34	69.20	69.98	474,033
08 Dec 14	70.68000 -0.69	71.59	70.68	70.99	199,443
05 Dec 14	71.37000 +1.55	71.67	69.96	70.00	389,985
04 Dec 14	69.82000 -0.38	71.33	69.55	70.49	263,147
03 Dec 14	70.20000 +0.20	70.40	69.48	70.21	286,859
02 Dec 14	70.00000 -0.17	70.30	69.69	70.16	259,360
01 Dec 14	70.17000 +0.13	70.37	69.47	69.66	286,423
28 Nov 14	70.04000 +0.72	70.25	69.00	69.20	324,473
27 Nov 14	69.32000 +0.29	69.45	68.63	69.44	298,354
26 Nov 14	69.03000 +0.80	69.22	68.43	68.58	502,148
25 Nov 14	68.23000 +0.90	68.41	67.55	67.56	520,019
24 Nov 14	67.33000 +0.57	67.84	66.78	67.30	449,158
21 Nov 14	66.76000 +2.31	67.09	64.66	64.89	582,224
20 Nov 14	64.45000 -0.18	64.79	63.98	64.50	277,006
19 Nov 14	64.63000 +0.08	65.02	64.22	65.02	223,213
18 Nov 14	64.55000 +1.13	65.07	63.04	63.50	606,341
17 Nov 14	63.42000 -0.11	63.50	61.87	63.00	457,748
14 Nov 14	63.53000 -0.80	64.99	63.15	64.75	726,719
13 Nov 14	64.33000 -0.31	65.11	63.71	64.74	338,729
12 Nov 14	64.64000 -1.08	65.90	64.14	65.77	302,444
11 Nov 14	65.72000 -0.40	66.26	65.25	66.00	227,585
10 Nov 14	66.12000 +0.14	66.37	65.08	65.89	282,140
07 Nov 14	65.98000 -0.63	67.00	65.36	66.80	316,679
06 Nov 14	66.61000 +1.10	67.22	65.09	65.16	515,287
05 Nov 14	65.51000 +1.09	65.75	64.48	65.20	351,242
04 Nov 14	64.42000 -0.64	65.97	64.08	65.10	404,820
03 Nov 14	65.06000 -0.27	65.96	64.77	65.54	286,152
31 Oct 14	65.33000 +1.44	65.77	64.55	65.01	526,397
30 Oct 14	63.89000 +1.32	64.89	62.68	64.44	632,118
29 Oct 14	62.57000 +0.69	63.54	62.30	62.38	374,204
28 Oct 14	61.88000 +0.55	62.29	61.48	61.48	245,652
27 Oct 14	61.33000 -0.98	62.83	60.23	62.70	334,666
24 Oct 14	62.31000 -0.46	63.12	61.97	62.50	242,085
23 Oct 14	62.77000 +0.19	63.12	61.40	62.54	350,482
22 Oct 14	62.58000 +0.97	62.72	61.35	62.22	523,495
21 Oct 14	61.61000 +0.97	62.17	59.69	60.34	588,210
20 Oct 14	60.64000 -1.25	61.77	60.13	61.77	693,732
17 Oct 14	61.89000 +2.63	62.65	59.59	59.84	899,756
16 Oct 14	59.26000 -0.25	60.33	57.28	59.77	1,162,253
15 Oct 14	59.51000 -1.60	61.25	58.80	61.22	677,562
14 Oct 14	61.11000 -0.06	62.45	60.34	60.72	567,946
13 Oct 14	61.17000 +0.45	61.71	60.10	60.10	424,575
10 Oct 14	60.72000 -1.52	61.65	60.14	61.57	712,967
09 Oct 14	62.24000 +0.49	63.12	62.05	62.54	423,744
08 Oct 14	61.75000 -0.42	63.81	61.42	61.63	353,757
07 Oct 14	62.17000 -0.23	62.80	61.34	62.30	417,587
06 Oct 14	62.40000 -0.03	64.10	61.97	63.69	443,552
02 Oct 14	62.43000 -0.56	63.91	62.25	63.05	376,227
01 Oct 14	62.99000 -0.45	64.44	62.98	63.62	421,422
30 Sep 14	63.44000 -0.59	63.72	62.82	63.50	555,120
29 Sep 14	64.03000 -0.50	64.88	63.60	64.83	276,061
26 Sep 14	64.53000 +0.18	65.03	63.78	64.25	372,015
25 Sep 14	64.35000 -0.90	65.98	63.79	65.52	506,448
24 Sep 14	65.25000 -0.43	65.99	64.63	65.66	403,143
23 Sep 14	65.68000 -1.84	67.59	65.20	67.59	466,522
22 Sep 14	67.52000 -0.62	68.04	67.30	68.02	178,735
19 Sep 14	68.14000 +0.02	69.15	68.10	68.86	348,522
18 Sep 14	68.12000 +0.34	68.16	67.29	67.68	193,674
17 Sep 14	67.78000 -0.06	68.61	67.60	68.00	201,171
16 Sep 14	67.84000 -0.39	68.21	67.35	68.11	177,746
15 Sep 14	68.23000 -0.20	68.55	68.08	68.55	140,836
12 Sep 14	68.43000 +0.27	68.62	67.82	68.27	190,216
11 Sep 14	68.16000 -0.26	68.80	67.54	68.80	205,368
10 Sep 14	68.42000 -0.57	68.80	68.00	68.70	263,988
09 Sep 14	68.99000 -0.52	69.60	68.56	69.50	246,511
08 Sep 14	69.51000 -0.49	70.48	69.51	70.00	172,412
05 Sep 14	70.00000 -0.16	70.40	69.50	70.30	251,222
04 Sep 14	70.16000 +0.60	70.54	69.25	69.74	348,330
03 Sep 14	69.56000 +0.60	70.16	68.72	69.43	366,829
02 Sep 14	68.96000 +0.31	69.77	68.95	69.20	229,549
01 Sep 14	68.65000 -0.60	69.70	68.57	69.35	381,191
29 Aug 14	69.25000 -1.07	70.60	68.45	70.08	617,787
28 Aug 14	70.32000 -0.97	71.37	69.65	71.27	242,265
27 Aug 14	71.29000 -0.04	71.74	70.87	71.60	201,154
26 Aug 14	71.33000 +0.47	71.58	70.26	70.76	209,494
25 Aug 14	70.86000 +0.76	71.22	70.12	70.87	188,211
22 Aug 14	70.10000 -0.33	70.80	69.58	70.66	264,655
21 Aug 14	70.43000 +1.03	70.67	69.55	69.76	320,314
20 Aug 14	69.40000 -0.33	69.97	68.47	69.97	290,143
19 Aug 14	69.73000 +1.60	69.95	68.40	68.40	272,078
18 Aug 14	68.13000 +1.19	68.60	67.50	68.10	438,213
15 Aug 14	66.94000 -1.12	68.90	66.58	68.36	479,503
14 Aug 14	68.06000 -0.10	68.87	67.55	68.87	250,169
13 Aug 14	68.16000 +0.26	68.59	67.92	68.50	199,386
12 Aug 14	67.90000 -0.45	68.83	67.51	68.50	249,252
11 Aug 14	68.35000 +1.53	68.82	67.45	67.53	283,221
08 Aug 14	66.82000 -0.77	67.51	66.14	66.39	523,796
07 Aug 14	67.59000 -0.78	68.99	67.29	68.15	294,114
06 Aug 14	68.37000 -0.87	68.88	66.21	68.80	525,073
05 Aug 14	69.24000 -0.81	70.67	68.49	70.54	365,544
04 Aug 14	70.05000 -0.09	70.93	69.95	70.46	415,106
01 Aug 14	70.14000 +0.01	70.38	69.10	69.90	446,873
31 Jul 14	70.13000 -0.43	71.33	69.54	70.49	576,063
30 Jul 14	70.56000 -0.57	72.00	70.24	71.55	367,674
29 Jul 14	71.13000 +0.22	71.78	69.51	71.00	423,809
28 Jul 14	70.91000 -2.58	73.80	70.67	73.80	509,241
25 Jul 14	73.49000 -1.18	74.72	73.05	74.35	209,214
24 Jul 14	74.67000 +0.44	75.17	73.62	74.35	179,755
23 Jul 14	74.23000 +0.29	74.72	73.90	73.90	183,927
22 Jul 14	73.94000 -0.15	74.77	73.40	74.31	258,473
21 Jul 14	74.09000 -0.97	75.05	72.94	75.05	256,856
18 Jul 14	75.06000 -0.70	75.33	74.09	75.25	291,139
17 Jul 14	75.76000 -1.28	76.88	75.07	76.41	323,417
16 Jul 14	77.04000 +1.14	77.31	75.95	76.12	221,925
15 Jul 14	75.90000 +0.02	76.75	75.42	76.16	191,606
14 Jul 14	75.88000 +0.74	76.23	75.21	75.40	138,586
11 Jul 14	75.14000 +0.26	75.61	74.87	75.00	134,567
10 Jul 14	74.88000 +0.08	75.49	73.41	74.90	296,578
09 Jul 14	74.80000 -0.17	75.33	73.87	74.95	280,416
08 Jul 14	74.97000 -1.47	76.71	74.60	76.60	281,168
07 Jul 14	76.44000 -0.72	77.27	76.36	76.85	168,028
04 Jul 14	77.16000 -0.05	77.82	76.73	77.05	102,303
03 Jul 14	77.21000 -0.33	77.79	76.61	77.42	236,345
02 Jul 14	77.54000 +0.49	78.20	77.00	77.00	262,497
01 Jul 14	77.05000 +0.96	77.62	75.54	75.90	191,020
30 Jun 14	76.09000 -0.28	76.74	75.76	76.38	263,322
27 Jun 14	76.37000 +0.47	76.89	75.77	76.12	266,321
26 Jun 14	75.90000 -1.10	77.60	75.43	77.38	246,136
25 Jun 14	77.00000 -0.94	77.95	76.71	77.15	369,174
24 Jun 14	77.94000 +0.19	78.30	77.55	78.08	208,984
23 Jun 14	77.75000 -0.70	78.72	77.59	78.72	170,913
20 Jun 14	78.45000 +0.47	78.65	77.75	77.75	237,897
19 Jun 14	77.98000 +0.70	78.15	77.40	78.00	238,970
18 Jun 14	77.28000 -0.06	78.09	77.27	77.89	203,961
17 Jun 14	77.34000 +0.30	78.00	76.92	77.15	209,333
16 Jun 14	77.04000 -0.27	77.50	76.71	76.99	187,174
13 Jun 14	77.31000 -0.72	78.00	76.35	78.00	275,293
12 Jun 14	78.03000 +0.46	78.39	77.45	77.50	209,720
11 Jun 14	77.57000 -0.68	78.17	77.28	78.00	295,278
10 Jun 14	78.25000 -0.31	78.74	77.29	78.19	200,042
09 Jun 14	78.56000 -0.03	78.87	78.05	78.50	104,711
06 Jun 14	78.59000 +0.33	78.89	77.86	78.60	174,176
05 Jun 14	78.26000 +1.34	78.63	76.68	77.09	305,116
04 Jun 14	76.92000 -0.67	77.45	76.50	77.45	306,614
03 Jun 14	77.59000 -0.19	78.01	77.12	77.93	269,932
02 Jun 14	77.78000 -0.57	79.33	77.56	79.32	244,616
30 May 14	78.35000 +0.02	78.71	78.08	78.61	260,300
29 May 14	78.33000 +0.04	78.57	77.82	78.40	97,450
28 May 14	78.29000 -2.11	79.10	77.56	79.00	338,801
27 May 14	80.40000 -0.22	80.90	80.25	80.83	243,616
26 May 14	80.62000 +1.29	80.62	79.40	79.93	272,147
23 May 14	79.33000 +0.28	79.56	78.50	78.63	244,778
22 May 14	79.05000 -0.45	80.08	78.18	79.94	259,473
21 May 14	79.50000 +0.12	79.60	78.80	79.17	307,989
20 May 14	79.38000 +0.91	79.73	78.76	78.82	313,706
19 May 14	78.47000 +0.92	78.68	77.20	77.58	224,827
16 May 14	77.55000 -0.81	78.62	76.82	78.55	258,950
15 May 14	78.36000 -0.64	80.40	77.88	79.00	295,793
14 May 14	79.00000 +0.32	79.74	78.41	78.70	291,205
13 May 14	78.68000 +0.33	80.00	78.04	78.60	278,686
12 May 14	78.35000 +0.83	78.56	77.40	77.60	227,720
09 May 14	77.52000 -0.06	78.20	77.12	78.15	241,368
08 May 14	77.58000 +2.37	77.61	75.62	75.65	362,662
07 May 14	75.21000 -1.49	76.39	74.93	76.11	350,469
06 May 14	76.70000 -1.93	78.98	76.22	78.98	318,988
05 May 14	78.63000 -0.29	79.31	77.40	78.86	204,625
02 May 14	78.92000 -0.43	79.77	78.58	79.32	260,764
30 Apr 14	79.35000 +0.21	79.90	79.04	79.12	287,222
29 Apr 14	79.14000 -0.55	80.95	78.70	80.10	436,890
28 Apr 14	79.69000 +0.02	80.30	79.00	80.00	252,666
25 Apr 14	79.67000 -0.25	79.88	78.35	79.50	293,030
24 Apr 14	79.92000 -0.09	80.87	78.43	80.50	220,934
23 Apr 14	80.01000 -1.70	82.15	79.68	82.00	307,030
22 Apr 14	81.71000 +1.45	81.76	80.26	80.40	402,662
17 Apr 14	80.26000 +1.72	80.30	78.70	79.06	472,980
16 Apr 14	78.54000 +1.68	78.54	77.20	77.49	299,343
15 Apr 14	76.86000 -1.34	78.41	76.70	78.20	249,995
14 Apr 14	78.20000 -1.11	79.00	77.69	78.85	431,378
11 Apr 14	79.31000 +0.41	79.50	77.76	78.00	569,848
10 Apr 14	78.90000 -0.02	79.99	78.25	79.07	423,496
09 Apr 14	78.92000 +3.30	79.25	77.20	77.20	645,069
08 Apr 14	75.62000 -1.14	77.45	75.38	77.12	489,716
07 Apr 14	76.76000 -1.24	77.91	76.42	77.29	295,151
04 Apr 14	78.00000 +0.83	78.30	77.14	77.58	323,089
03 Apr 14	77.17000 -0.07	77.88	76.49	77.43	288,048
02 Apr 14	77.24000 +0.71	78.30	76.74	77.15	382,536
01 Apr 14	76.53000 +2.00	77.27	74.97	75.18	439,192
31 Mar 14	74.53000 -0.03	75.70	74.19	75.35	324,569
28 Mar 14	74.56000 +1.91	74.70	72.59	73.01	476,208
27 Mar 14	72.65000 -0.10	73.20	72.38	72.75	302,285
26 Mar 14	72.75000 +0.82	73.40	72.12	72.38	398,125
25 Mar 14	71.93000 +1.34	72.82	70.80	70.80	414,960
24 Mar 14	70.59000 -0.97	72.03	70.38	72.00	345,067
21 Mar 14	71.56000 -0.44	72.61	71.23	72.11	432,333
20 Mar 14	72.00000 -0.45	72.20	71.35	71.95	395,389
19 Mar 14	72.45000 -0.55	73.40	71.50	73.23	573,295
18 Mar 14	73.00000 -0.18	73.89	72.15	73.89	454,357
17 Mar 14	73.18000 +0.93	75.00	71.77	72.10	767,556
14 Mar 14	72.25000 -0.87	72.65	71.05	72.28	587,671
13 Mar 14	73.12000 +0.18	75.08	72.14	73.19	548,433
12 Mar 14	72.94000 -1.02	74.16	72.03	73.90	336,218
11 Mar 14	73.96000 +0.66	74.52	73.41	74.00	250,881
10 Mar 14	73.30000 -1.66	75.15	72.78	74.95	380,200
07 Mar 14	74.96000 -1.44	76.82	74.81	76.40	328,364
06 Mar 14	76.40000 +0.92	76.59	75.50	76.00	330,739
05 Mar 14	75.48000 -0.13	76.14	75.38	75.57	250,921
04 Mar 14	75.61000 +1.43	75.87	74.46	74.46	256,239
03 Mar 14	74.18000 -2.01	74.70	72.32	74.00	406,546
28 Feb 14	76.19000 +0.36	76.59	75.25	76.38	283,648
27 Feb 14	75.83000 -0.44	77.39	75.04	76.65	343,236
26 Feb 14	76.27000 -0.31	77.31	76.12	77.08	323,643
25 Feb 14	76.58000 +0.98	77.42	75.37	76.00	412,442
24 Feb 14	75.60000 -4.48	76.95	74.55	76.95	1,090,103
21 Feb 14	80.08000 +1.46	80.08	78.85	79.30	282,715
20 Feb 14	78.62000 -1.24	79.14	78.06	78.74	439,089
19 Feb 14	79.86000 -0.09	80.20	78.80	80.10	270,082
18 Feb 14	79.95000 +0.16	79.95	78.45	79.92	233,678
17 Feb 14	79.79000 -0.30	80.44	79.63	80.10	169,252
14 Feb 14	80.09000 +0.59	80.50	79.32	79.32	381,190
13 Feb 14	79.50000 -0.34	79.87	78.66	79.53	340,465
12 Feb 14	79.84000 +1.42	80.00	78.50	78.55	460,497
11 Feb 14	78.42000 +2.02	78.49	76.80	76.80	452,593
10 Feb 14	76.40000 +2.50	77.00	73.25	74.50	761,484
07 Feb 14	73.90000 +0.42	74.54	73.43	74.24	282,058
06 Feb 14	73.48000 +2.03	74.30	71.87	72.39	476,606
05 Feb 14	71.45000 -0.30	72.50	71.33	72.01	386,509
04 Feb 14	71.75000 +0.79	72.25	70.01	71.00	509,450
03 Feb 14	70.96000 -1.65	73.54	70.66	72.31	483,257
31 Jan 14	72.61000 -0.94	73.49	71.51	73.49	403,426
30 Jan 14	73.55000 +0.18	74.07	72.29	73.57	352,773
29 Jan 14	73.37000 -2.26	77.00	72.12	76.64	629,512
28 Jan 14	75.63000 +1.24	75.92	74.82	74.97	275,673
27 Jan 14	74.39000 -1.53	75.40	73.40	75.39	556,688
24 Jan 14	75.92000 -2.62	78.51	75.19	78.00	638,802
23 Jan 14	78.54000 -0.71	79.62	78.29	79.00	416,280
22 Jan 14	79.25000 +0.15	79.91	79.10	79.54	399,392
21 Jan 14	79.10000 +0.28	79.50	78.65	78.79	324,480
20 Jan 14	78.82000 +0.41	78.90	78.21	78.75	235,874
17 Jan 14	78.41000 +0.71	78.63	77.60	78.00	372,465
16 Jan 14	77.70000 +0.03	77.87	76.71	77.84	330,107
15 Jan 14	77.67000 +1.18	77.99	76.88	77.13	285,737
14 Jan 14	76.49000 -1.50	77.35	76.02	77.35	360,546
13 Jan 14	77.99000 +0.95	78.27	77.23	77.50	364,792
10 Jan 14	77.04000 +0.17	77.50	76.12	76.40	306,800
09 Jan 14	76.87000 +0.37	77.79	76.46	76.62	359,840
08 Jan 14	76.50000 +0.15	76.59	75.95	76.45	282,369
07 Jan 14	76.35000 +1.33	76.41	74.94	75.56	223,986
06 Jan 14	75.02000 -0.34	75.76	74.75	75.63	187,041
03 Jan 14	75.36000 +0.62	75.54	74.10	74.36	165,275
02 Jan 14	74.74000 -0.92	76.08	74.68	76.00	256,669
30 Dec 13	75.66000 -0.15	75.88	75.37	75.88	145,877
27 Dec 13	75.81000 +0.84	75.81	75.10	75.48	162,739
23 Dec 13	74.97000 +0.03	75.37	74.81	75.00	159,587
20 Dec 13	74.94000 +0.39	75.81	74.05	74.54	406,511
19 Dec 13	74.55000 +1.82	74.70	73.75	73.90	358,188
18 Dec 13	72.73000 +0.24	73.50	72.52	73.00	277,294
17 Dec 13	72.49000 +0.49	72.94	71.78	71.93	294,831
16 Dec 13	72.00000 +1.19	72.00	70.34	70.48	275,202
13 Dec 13	70.81000 -0.38	71.20	70.41	71.10	279,939
12 Dec 13	71.19000 -0.64	71.64	70.04	71.64	461,365
11 Dec 13	71.83000 -0.29	72.24	71.55	71.92	207,601
10 Dec 13	72.12000 -1.04	73.42	71.58	73.27	260,584
09 Dec 13	73.16000 +0.64	73.33	72.11	73.30	285,243
06 Dec 13	72.52000 +0.38	72.70	71.83	72.50	285,492
05 Dec 13	72.14000 -1.18	73.44	71.83	73.03	280,119
04 Dec 13	73.32000 +0.15	74.17	72.28	72.50	381,306
03 Dec 13	73.17000 -1.97	75.08	72.95	75.00	439,344
02 Dec 13	75.14000 +0.24	75.88	74.82	75.00	238,324
29 Nov 13	74.90000 +0.33	75.35	74.35	74.37	278,432
28 Nov 13	74.57000 +0.12	74.98	74.24	74.50	169,380
27 Nov 13	74.45000 +0.65	74.48	73.67	74.05	183,914
26 Nov 13	73.80000 -0.25	74.28	73.20	73.75	404,524
25 Nov 13	74.05000 +0.74	74.10	73.37	73.93	189,082
22 Nov 13	73.31000 -0.49	73.98	72.89	73.91	376,242
21 Nov 13	73.80000 +0.76	74.12	72.73	73.16	472,258
20 Nov 13	73.04000 -0.21	73.67	72.41	72.94	462,715
19 Nov 13	73.25000 +0.29	73.33	72.34	72.80	404,720
18 Nov 13	72.96000 +0.98	73.12	71.76	71.80	371,563
15 Nov 13	71.98000 +1.82	72.28	70.50	70.50	729,397
14 Nov 13	70.16000 +1.33	70.27	69.51	69.69	331,741
13 Nov 13	68.83000 -0.61	69.69	67.92	69.49	351,665
12 Nov 13	69.44000 -0.66	70.57	69.38	70.24	225,836
11 Nov 13	70.10000 +0.34	70.35	69.90	69.97	189,829
08 Nov 13	69.76000 -0.70	70.07	69.10	70.00	272,410
07 Nov 13	70.46000 +0.39	71.16	69.60	70.35	511,852
06 Nov 13	70.07000 +0.47	70.60	69.75	70.09	353,239
05 Nov 13	69.60000 -0.77	70.70	68.91	70.61	373,288
04 Nov 13	70.37000 +0.81	70.60	69.49	69.75	508,700
01 Nov 13	69.56000 +0.57	70.66	69.03	69.21	651,943
31 Oct 13	68.99000 +1.13	69.35	67.40	67.60	774,458
30 Oct 13	67.86000 +3.75	68.19	65.50	65.50	1,041,987
29 Oct 13	64.11000 -0.38	64.61	63.83	63.93	246,227
28 Oct 13	64.49000 -0.76	65.55	63.65	65.55	407,299
25 Oct 13	65.25000 +0.77	65.49	64.26	64.35	310,691
24 Oct 13	64.48000 +0.68	64.69	63.59	64.21	565,377
23 Oct 13	63.80000 -0.61	64.43	63.55	64.07	295,898
22 Oct 13	64.41000 +0.45	64.81	64.05	64.30	274,558
21 Oct 13	63.96000 +0.00	64.43	63.92	64.22	263,695
18 Oct 13	63.96000 +0.11	64.70	63.65	64.00	387,462
17 Oct 13	63.85000 -0.46	64.30	63.56	64.28	379,806
16 Oct 13	64.31000 -0.45	64.85	64.21	64.85	407,950
15 Oct 13	64.76000 +0.07	65.20	64.60	65.20	329,252
14 Oct 13	64.69000 +0.27	65.03	64.16	64.29	320,551
11 Oct 13	64.42000 +0.08	64.90	64.25	64.87	223,874
10 Oct 13	64.34000 +1.34	65.03	63.36	63.57	350,889
09 Oct 13	63.00000 -1.03	64.30	62.92	64.16	451,889
08 Oct 13	64.03000 -0.62	65.10	64.03	64.43	196,514
07 Oct 13	64.65000 +0.40	64.69	63.45	64.20	141,750
04 Oct 13	64.25000 -0.07	65.28	63.68	64.50	212,964
03 Oct 13	64.32000 -0.68	65.62	64.11	65.42	176,668
02 Oct 13	65.00000 -0.54	65.42	64.48	65.19	269,258
01 Oct 13	65.54000 +0.94	65.54	64.64	64.87	319,700
30 Sep 13	64.60000 -0.50	64.82	64.01	64.47	273,713
27 Sep 13	65.10000 -0.13	65.83	64.93	65.53	183,529
26 Sep 13	65.23000 -0.20	65.76	64.95	65.76	194,975
25 Sep 13	65.43000 +0.05	65.56	64.85	65.48	256,760
24 Sep 13	65.38000 -0.17	66.00	65.24	65.60	249,477
23 Sep 13	65.55000 -0.46	66.96	65.47	66.23	273,844
20 Sep 13	66.01000 -0.96	67.11	65.40	66.85	746,213
19 Sep 13	66.97000 -1.51	69.50	66.68	69.22	579,967
18 Sep 13	68.48000 +0.29	68.54	67.51	68.54	265,445
17 Sep 13	68.19000 -1.51	69.50	67.47	69.50	364,458
16 Sep 13	69.70000 +0.80	69.75	68.94	69.00	372,067
13 Sep 13	68.90000 +0.67	68.90	67.83	68.24	244,255
12 Sep 13	68.23000 -0.22	68.56	67.95	68.48	348,756
11 Sep 13	68.45000 +0.84	68.48	67.40	67.77	315,966
10 Sep 13	67.61000 +2.44	67.77	65.62	65.62	441,118
09 Sep 13	65.17000 +0.27	65.49	64.78	65.01	227,782
06 Sep 13	64.90000 -0.36	65.49	63.95	65.25	269,003
05 Sep 13	65.26000 +0.81	65.58	64.68	64.93	336,381
04 Sep 13	64.45000 +0.36	64.46	62.90	63.90	309,870
03 Sep 13	64.09000 -1.13	65.34	64.01	65.20	207,676
02 Sep 13	65.22000 +1.62	65.32	64.50	64.82	195,198
30 Aug 13	63.60000 -1.05	64.97	63.60	64.68	370,279
29 Aug 13	64.65000 +1.64	64.65	63.58	63.66	406,056
28 Aug 13	63.01000 -1.69	64.00	62.50	64.00	483,327
27 Aug 13	64.70000 -2.73	66.99	64.59	66.99	466,760
26 Aug 13	67.43000 -0.30	68.07	67.09	67.63	147,168
23 Aug 13	67.73000 +0.78	67.83	66.66	67.36	244,164
22 Aug 13	66.95000 +1.50	67.21	65.36	65.36	314,392
21 Aug 13	65.45000 -0.71	66.20	65.22	66.20	307,701
20 Aug 13	66.16000 -1.54	67.19	65.54	67.19	473,930
19 Aug 13	67.70000 -0.40	68.10	66.76	68.10	421,760
16 Aug 13	68.10000 -0.20	68.50	67.60	68.00	305,458
15 Aug 13	68.30000 -1.01	69.21	67.47	69.05	335,123
14 Aug 13	69.31000 +0.54	69.31	68.77	68.97	278,312
13 Aug 13	68.77000 +0.58	68.77	68.04	68.44	291,063
12 Aug 13	68.19000 +0.49	68.25	67.12	67.80	266,131
09 Aug 13	67.70000 +0.75	67.82	67.02	67.16	296,584
08 Aug 13	66.95000 +1.08	67.16	65.91	66.00	338,940
07 Aug 13	65.87000 -0.43	66.15	65.52	65.55	320,327
06 Aug 13	66.30000 -0.04	66.90	65.75	65.75	326,791
05 Aug 13	66.34000 +0.55	66.34	65.43	65.55	222,665
02 Aug 13	65.79000 +0.54	65.79	64.84	64.84	347,185
01 Aug 13	65.25000 +1.21	65.34	63.90	64.50	442,945
31 Jul 13	64.04000 +0.22	64.50	63.54	63.89	333,374
30 Jul 13	63.82000 +0.28	64.22	63.46	63.97	261,504
29 Jul 13	63.54000 +0.55	63.82	62.88	62.88	273,087
26 Jul 13	62.99000 -0.55	63.80	62.67	63.40	238,863
25 Jul 13	63.54000 +0.27	63.54	61.71	63.00	394,161
24 Jul 13	63.27000 +1.01	63.37	62.07	62.48	251,265
23 Jul 13	62.26000 +0.43	62.48	61.83	62.06	218,521
22 Jul 13	61.83000 -0.82	62.52	61.72	62.50	300,190
19 Jul 13	62.65000 -0.06	62.65	61.88	62.40	338,890
18 Jul 13	62.71000 +1.30	62.79	61.36	61.50	302,638
17 Jul 13	61.41000 +0.63	61.47	60.11	60.85	214,217
16 Jul 13	60.78000 -0.05	61.00	60.28	61.00	156,046
15 Jul 13	60.83000 +0.37	61.13	60.43	60.51	216,798
12 Jul 13	60.46000 +0.88	60.57	59.81	59.81	216,805
11 Jul 13	59.58000 +0.70	59.93	59.38	59.50	264,731
10 Jul 13	58.88000 -0.27	59.32	58.41	58.95	205,545
09 Jul 13	59.15000 +0.75	59.78	58.69	58.69	330,784
08 Jul 13	58.40000 +0.28	59.77	58.40	59.14	314,630
05 Jul 13	58.12000 -2.22	61.35	58.12	60.75	317,345
04 Jul 13	60.34000 +1.77	60.50	58.80	58.82	257,500
03 Jul 13	58.57000 -1.43	59.41	58.13	59.21	282,205
02 Jul 13	60.00000 -0.12	60.86	59.67	60.86	245,497
01 Jul 13	60.12000 +0.64	60.88	59.42	60.11	342,605
28 Jun 13	59.48000 +0.43	59.86	58.85	59.54	349,460
27 Jun 13	59.05000 +0.78	59.36	58.20	58.25	301,022
26 Jun 13	58.27000 +0.38	58.84	58.00	58.31	209,586
25 Jun 13	57.89000 +2.09	58.08	55.96	56.06	339,752
24 Jun 13	55.80000 -0.42	57.36	55.34	56.43	425,450
21 Jun 13	56.22000 -2.28	59.14	56.22	59.00	553,612
20 Jun 13	58.50000 -2.10	60.12	58.03	60.00	817,872
19 Jun 13	60.60000 -0.66	61.36	60.41	61.28	338,152
18 Jun 13	61.26000 +0.09	61.28	60.54	61.02	260,097
17 Jun 13	61.17000 +0.60	61.36	60.39	60.98	389,893
14 Jun 13	60.57000 +0.36	61.18	60.12	60.97	274,966
13 Jun 13	60.21000 -0.46	60.39	59.18	59.56	364,870
12 Jun 13	60.67000 -1.24	61.70	60.36	61.30	373,662
11 Jun 13	61.91000 -1.09	63.04	61.39	62.90	365,716
10 Jun 13	63.00000 -0.15	64.10	62.76	63.54	320,361
07 Jun 13	63.15000 +0.67	63.82	61.52	62.49	324,460
06 Jun 13	62.48000 -1.23	63.80	62.48	63.36	344,621
05 Jun 13	63.71000 -0.21	64.20	62.71	62.71	347,309
04 Jun 13	63.92000 +0.21	64.62	62.80	64.12	337,119
03 Jun 13	63.71000 -0.66	64.50	62.23	63.75	455,772
31 May 13	64.37000 +0.88	64.95	62.73	64.00	664,122
30 May 13	63.49000 +0.78	64.25	62.82	62.87	302,948
29 May 13	62.71000 -0.53	63.20	62.22	63.20	298,841
28 May 13	63.24000 +0.52	64.00	63.00	63.00	313,948
27 May 13	62.72000 -0.09	63.46	62.46	62.96	156,828
24 May 13	62.81000 +0.18	63.50	62.29	62.77	297,957
23 May 13	62.63000 -2.27	62.99	61.37	62.99	653,497
22 May 13	64.90000 -0.17	65.59	64.10	65.11	429,587
21 May 13	65.07000 -0.12	65.12	63.63	64.85	461,674
20 May 13	65.19000 +2.08	65.72	63.42	63.49	409,771
17 May 13	63.11000 +0.76	63.44	61.63	62.00	795,222
16 May 13	62.35000 +0.17	63.06	61.78	62.07	420,478
15 May 13	62.18000 +0.18	62.68	61.90	62.25	368,097
14 May 13	62.00000 +1.72	62.00	59.26	60.11	481,021
13 May 13	60.28000 -0.71	60.95	58.74	60.83	377,463
10 May 13	60.99000 -0.29	61.87	60.60	61.30	346,642
09 May 13	61.28000 +0.94	61.28	59.85	59.85	293,901
08 May 13	60.34000 +0.68	60.38	59.74	59.75	337,938
07 May 13	59.66000 -0.11	60.33	59.27	59.65	346,402
06 May 13	59.77000 -0.36	60.30	59.51	59.94	226,540
03 May 13	60.13000 +2.30	60.35	57.82	57.90	569,967
02 May 13	57.83000 -1.66	58.21	56.70	57.62	657,290
30 Apr 13	59.49000 +0.26	59.75	58.75	59.65	441,540
29 Apr 13	59.23000 +1.33	59.65	57.74	58.12	538,930
26 Apr 13	57.90000 +0.01	58.48	57.37	57.76	465,907
25 Apr 13	57.89000 +0.40	58.29	56.87	57.34	550,295
24 Apr 13	57.49000 +1.86	57.81	55.98	55.98	809,925
23 Apr 13	55.63000 +2.26	55.70	53.02	53.02	584,714
22 Apr 13	53.37000 -0.25	54.85	52.97	53.75	563,946
19 Apr 13	53.62000 +0.60	54.77	52.86	53.29	467,350
18 Apr 13	53.02000 -1.21	54.82	52.73	54.00	707,054
17 Apr 13	54.23000 -2.92	57.34	54.02	57.25	1,041,211
16 Apr 13	57.15000 +1.22	57.92	55.35	55.56	595,642
15 Apr 13	55.93000 -0.62	57.02	55.22	57.02	406,487
12 Apr 13	56.55000 -1.86	58.30	56.01	58.30	518,922
11 Apr 13	58.41000 +0.35	58.55	57.62	58.28	300,505
10 Apr 13	58.06000 +1.51	58.46	56.18	56.18	484,980
09 Apr 13	56.55000 -1.22	58.63	56.06	58.20	482,381
08 Apr 13	57.77000 +1.15	57.93	56.24	56.24	289,451
05 Apr 13	56.62000 -0.38	57.43	55.75	57.19	365,918
04 Apr 13	57.00000 -0.99	58.13	56.83	58.00	411,207
03 Apr 13	57.99000 -0.36	58.60	57.50	58.60	285,571
02 Apr 13	58.35000 +1.33	58.35	56.81	56.99	350,935
28 Mar 13	57.02000 -0.31	57.60	56.78	57.49	366,445
27 Mar 13	57.33000 -1.03	59.00	56.59	58.69	425,877
26 Mar 13	58.36000 -0.35	58.97	58.03	58.55	357,806
25 Mar 13	58.71000 -0.02	60.38	58.32	59.21	384,415
22 Mar 13	58.73000 +0.38	59.00	58.03	58.35	285,689
21 Mar 13	58.35000 -1.84	60.07	58.22	60.02	475,467
20 Mar 13	60.19000 +0.50	60.92	59.66	60.92	376,482
19 Mar 13	59.69000 -1.72	61.65	59.58	61.30	432,558
18 Mar 13	61.41000 +0.07	61.61	59.61	59.95	431,341
15 Mar 13	61.34000 -1.16	62.17	60.50	61.70	754,865
14 Mar 13	62.50000 -0.68	64.00	61.33	64.00	706,357
13 Mar 13	63.18000 +0.38	64.50	62.10	62.43	567,629
12 Mar 13	62.80000 -0.90	64.38	62.38	63.53	422,537
11 Mar 13	63.70000 +0.07	63.70	62.97	63.55	264,037
08 Mar 13	63.63000 -0.22	64.46	63.54	64.40	415,428
07 Mar 13	63.85000 +1.95	64.32	62.50	62.50	893,232
06 Mar 13	61.90000 +0.70	62.50	61.31	61.56	399,839
05 Mar 13	61.20000 +2.27	61.45	59.36	59.36	623,769
04 Mar 13	58.93000 -1.08	59.94	58.75	59.84	567,086
01 Mar 13	60.01000 -0.72	61.46	58.95	60.97	475,697
28 Feb 13	60.73000 -0.25	61.68	60.54	61.59	579,346
27 Feb 13	60.98000 +0.45	61.05	59.63	60.80	418,561
26 Feb 13	60.53000 -1.25	61.39	60.42	60.71	550,107
25 Feb 13	61.78000 +0.78	63.11	61.27	61.80	601,015
22 Feb 13	61.00000 -3.25	64.46	58.45	64.00	1,367,363
21 Feb 13	64.25000 -0.94	64.92	63.64	64.90	269,009
20 Feb 13	65.19000 +0.05	65.85	64.76	65.02	251,185
19 Feb 13	65.14000 +0.94	65.85	63.88	64.10	429,662
18 Feb 13	64.20000 -0.10	64.41	63.75	64.02	207,471
15 Feb 13	64.30000 -0.57	65.05	64.09	64.89	281,987
14 Feb 13	64.87000 -0.67	65.95	64.68	65.20	299,957
13 Feb 13	65.54000 +0.36	65.99	65.03	65.25	324,535
12 Feb 13	65.18000 +0.22	65.43	64.28	64.74	364,196
11 Feb 13	64.96000 -0.87	65.72	64.55	65.59	247,117
08 Feb 13	65.83000 +1.43	65.95	64.47	64.47	354,604
07 Feb 13	64.40000 +0.95	65.15	63.36	63.45	527,438
06 Feb 13	63.45000 -0.16	64.40	62.90	63.65	419,348
05 Feb 13	63.61000 +0.11	63.76	62.62	62.95	497,583
04 Feb 13	63.50000 -2.50	66.25	63.36	66.21	668,630
01 Feb 13	66.00000 +1.90	66.50	65.23	66.02	741,363
31 Jan 13	64.10000 -0.70	64.83	63.21	64.52	574,837
30 Jan 13	64.80000 -1.79	66.80	64.44	66.60	523,304
29 Jan 13	66.59000 -0.01	67.10	65.91	66.61	413,353
28 Jan 13	66.60000 +0.93	66.77	65.20	65.50	399,532
25 Jan 13	65.67000 +0.54	65.67	64.68	64.80	362,296
24 Jan 13	65.13000 +0.47	65.53	63.95	64.25	356,632
23 Jan 13	64.66000 +0.69	65.02	63.82	64.01	451,562
22 Jan 13	63.97000 -0.43	64.77	63.25	64.10	294,520
21 Jan 13	64.40000 +1.07	64.45	62.35	63.23	472,139
18 Jan 13	63.33000 -0.67	64.26	63.33	64.15	318,056
17 Jan 13	64.00000 +0.13	64.09	62.60	63.35	531,774
16 Jan 13	63.87000 -0.55	64.27	63.19	63.89	328,793
15 Jan 13	64.42000 -0.42	65.00	63.61	64.67	380,553
14 Jan 13	64.84000 -0.03	65.60	64.53	64.88	608,427
11 Jan 13	64.87000 +2.68	64.87	61.90	62.50	859,702
10 Jan 13	62.19000 +1.19	62.47	61.01	61.05	543,410
09 Jan 13	61.00000 +0.14	61.50	60.01	61.20	408,191
08 Jan 13	60.86000 -0.53	61.65	60.45	61.11	499,111
07 Jan 13	61.39000 -1.50	62.75	60.08	62.35	624,124
04 Jan 13	62.89000 -0.30	63.47	62.05	63.40	399,966
03 Jan 13	63.19000 -0.42	63.99	62.35	63.50	475,860
02 Jan 13	63.61000 +1.91	64.96	62.60	62.60	754,671
28 Dec 12	61.70000 +3.63	62.37	61.00	61.25	1,594,043
27 Dec 12	58.07000 +0.50	58.55	57.17	57.20	323,872
21 Dec 12	57.57000 +0.20	57.93	56.78	57.00	432,711
20 Dec 12	57.37000 +0.44	57.56	56.50	56.58	337,515
19 Dec 12	56.93000 -1.04	58.20	56.63	57.91	586,667
18 Dec 12	57.97000 +0.41	58.20	57.56	57.85	508,302
17 Dec 12	57.56000 +0.21	58.16	57.20	57.27	251,119
14 Dec 12	57.35000 -0.05	57.80	57.27	57.43	381,229
13 Dec 12	57.40000 -0.72	58.01	56.59	58.00	309,627
12 Dec 12	58.12000 +0.55	58.70	57.65	57.65	472,826
11 Dec 12	57.57000 +1.39	57.57	55.94	56.25	340,366
10 Dec 12	56.18000 -0.32	56.43	55.21	55.90	307,475
07 Dec 12	56.50000 +0.20	56.71	55.88	56.27	299,985
06 Dec 12	56.30000 +0.29	56.46	55.83	56.45	385,373
05 Dec 12	56.01000 -0.60	56.81	55.64	56.69	414,186
04 Dec 12	56.61000 -0.48	57.50	56.58	56.90	430,714
03 Dec 12	57.09000 +0.09	58.14	56.86	57.18	510,532
30 Nov 12	57.00000 +1.26	58.18	55.34	55.40	1,291,878
29 Nov 12	55.74000 +1.76	55.81	54.35	54.45	587,961
28 Nov 12	53.98000 -0.77	54.32	53.60	54.30	554,401
27 Nov 12	54.75000 +0.65	54.94	53.62	54.15	494,133
26 Nov 12	54.10000 +0.84	54.10	52.83	53.26	388,979
23 Nov 12	53.26000 +0.31	53.29	52.35	52.90	357,060
22 Nov 12	52.95000 +0.55	53.14	52.40	52.40	403,771
21 Nov 12	52.40000 +1.36	52.42	50.75	50.88	481,980
20 Nov 12	51.04000 +0.78	51.14	50.00	50.05	369,911
19 Nov 12	50.26000 +2.36	50.42	48.01	48.11	339,778
16 Nov 12	47.89500 -0.40	48.50	47.51	48.17	349,195
15 Nov 12	48.29500 -0.62	48.90	48.10	48.47	356,471
14 Nov 12	48.91500 -1.08	50.05	48.92	49.73	399,972
13 Nov 12	49.99000 -0.51	50.32	49.29	50.15	354,716
12 Nov 12	50.50000 +0.37	50.95	50.03	50.25	239,091
09 Nov 12	50.13000 +0.25	50.39	49.57	50.00	382,185
08 Nov 12	49.88000 -0.87	51.07	49.88	50.91	422,831
07 Nov 12	50.75000 -0.46	52.66	50.63	51.46	397,383
06 Nov 12	51.21000 -0.85	51.32	50.32	51.00	701,524
05 Nov 12	52.06000 -0.91	53.00	51.28	52.70	391,580
02 Nov 12	52.97000 +0.65	53.68	52.05	52.05	607,942
01 Nov 12	52.32000 +1.10	52.33	50.83	51.03	463,481
31 Oct 12	51.22000 +1.26	51.79	49.94	50.00	878,270
30 Oct 12	49.95500 +0.96	50.09	48.92	48.92	691,538
29 Oct 12	48.99500 -0.17	49.09	48.38	49.09	289,296
26 Oct 12	49.16000 +0.15	49.53	48.51	48.60	374,414
25 Oct 12	49.00500 +0.65	49.44	47.96	48.47	438,884
24 Oct 12	48.35500 +1.18	48.97	46.29	47.06	708,105
23 Oct 12	47.17500 -0.85	48.06	46.61	47.99	333,462
22 Oct 12	48.02000 -0.73	48.40	47.61	48.00	445,347
19 Oct 12	48.75000 -0.25	49.47	48.60	48.71	216,873
18 Oct 12	49.00000 -0.53	49.60	48.49	49.28	466,887
17 Oct 12	49.52500 +0.32	49.95	48.90	49.20	465,603
16 Oct 12	49.21000 +0.86	49.21	47.79	48.51	591,438
15 Oct 12	48.34500 -0.43	49.17	48.05	48.82	332,871
12 Oct 12	48.78000 -0.57	50.00	48.75	48.94	758,810
11 Oct 12	49.35000 +1.49	49.72	47.66	47.90	606,547
10 Oct 12	47.85500 +1.08	48.22	46.40	46.65	461,589
09 Oct 12	46.77500 -0.46	47.58	46.78	47.10	319,321
08 Oct 12	47.23500 -1.26	47.87	47.12	47.87	235,173
05 Oct 12	48.50000 +0.74	48.60	47.58	47.77	319,672
04 Oct 12	47.76500 +1.04	47.93	46.97	46.97	443,776
03 Oct 12	46.72000 +0.62	46.90	46.04	46.10	296,726
02 Oct 12	46.10500 -0.37	46.90	45.59	46.25	348,296
01 Oct 12	46.47000 -0.07	46.85	46.01	46.78	372,981
28 Sep 12	46.54500 -0.18	47.76	46.51	47.12	432,982
27 Sep 12	46.72000 -0.15	47.55	46.67	47.01	564,478
26 Sep 12	46.87000 -2.03	48.02	46.64	47.80	676,471
25 Sep 12	48.90000 +0.02	49.00	47.75	49.00	615,507
24 Sep 12	48.88000 +0.14	49.13	48.34	48.49	716,512
21 Sep 12	48.74000 +2.01	49.13	46.90	46.99	1,432,512
20 Sep 12	46.73000 +0.43	46.84	45.55	45.81	1,274,715
19 Sep 12	46.30000 +3.13	47.24	43.75	43.75	2,554,764
18 Sep 12	43.17500 -1.30	44.20	42.80	44.05	725,419
17 Sep 12	44.47000 -0.70	45.08	44.29	44.50	361,030
14 Sep 12	45.17000 +2.59	45.40	43.26	43.26	949,673
13 Sep 12	42.58000 -0.66	43.95	42.46	43.81	550,962
12 Sep 12	43.24000 +0.64	43.71	42.38	42.53	652,049
11 Sep 12	42.60000 +0.38	42.74	41.69	41.84	339,517
10 Sep 12	42.22500 -0.03	42.62	41.80	41.90	235,672
07 Sep 12	42.26000 +0.74	42.62	41.52	41.53	509,642
06 Sep 12	41.52000 +1.69	41.58	39.79	39.79	589,503
05 Sep 12	39.83000 +0.13	40.29	39.58	40.20	219,947
04 Sep 12	39.70000 -0.63	40.49	39.22	40.47	400,020
03 Sep 12	40.33500 -0.76	41.24	39.90	41.00	414,993
31 Aug 12	41.10000 +0.16	41.44	40.74	41.10	383,625
30 Aug 12	40.93500 -1.36	42.01	40.75	41.88	435,868
29 Aug 12	42.30000 +0.14	42.50	41.72	42.50	154,455
28 Aug 12	42.16000 -0.31	42.42	41.65	41.91	217,428
27 Aug 12	42.47000 +0.44	42.58	41.99	41.99	137,973
24 Aug 12	42.02500 -1.06	42.85	41.40	42.83	440,835
23 Aug 12	43.08000 -0.48	43.89	42.90	43.69	251,839
22 Aug 12	43.56000 -0.24	43.91	43.30	43.55	276,466
21 Aug 12	43.80000 +1.03	44.00	42.69	42.69	357,754
20 Aug 12	42.77000 -0.46	43.33	42.35	43.01	300,692
17 Aug 12	43.23000 +1.38	43.23	42.16	42.29	436,486
16 Aug 12	41.85500 +0.13	42.03	41.03	41.99	283,078
15 Aug 12	41.72500 -0.42	42.06	41.51	41.92	278,961
14 Aug 12	42.14500 -0.22	43.28	41.85	43.10	443,175
13 Aug 12	42.36500 -0.65	43.00	42.04	42.80	258,802
10 Aug 12	43.02000 +0.13	43.33	42.20	42.47	374,150
09 Aug 12	42.89000 -2.03	43.71	41.38	43.20	1,289,704
08 Aug 12	44.92000 +0.19	44.92	44.01	44.40	371,056
07 Aug 12	44.72500 +1.32	45.01	43.17	43.19	851,538
06 Aug 12	43.40000 +0.73	43.54	42.33	42.40	551,983
03 Aug 12	42.67000 +1.02	43.00	41.40	41.52	573,950
02 Aug 12	41.65000 -0.13	42.50	41.19	42.00	336,977
01 Aug 12	41.78500 -0.24	42.06	41.46	41.90	260,784
31 Jul 12	42.02000 +0.37	42.36	41.48	41.50	389,076
30 Jul 12	41.65000 +1.15	42.06	40.50	40.60	523,594
27 Jul 12	40.50000 +0.70	40.88	38.87	40.17	666,429
26 Jul 12	39.80000 -0.34	40.33	38.76	40.00	757,314
25 Jul 12	40.14000 +0.15	40.76	39.83	39.87	480,274
24 Jul 12	39.99000 -0.65	40.65	39.82	40.42	338,956
23 Jul 12	40.64000 -1.10	41.43	40.13	41.10	395,209
20 Jul 12	41.74500 -0.56	42.38	41.15	42.15	473,068
19 Jul 12	42.30000 +0.94	42.49	40.79	40.79	620,534
18 Jul 12	41.35500 +0.70	41.53	40.42	40.53	398,215
17 Jul 12	40.65000 +0.02	41.12	40.33	40.55	468,525
16 Jul 12	40.63000 +0.26	40.83	39.75	40.40	320,135
13 Jul 12	40.37000 +1.15	40.74	39.15	39.55	532,300
12 Jul 12	39.21500 -0.49	39.65	38.81	39.50	446,433
11 Jul 12	39.70000 -0.09	40.22	38.90	39.38	519,722
10 Jul 12	39.79500 +0.46	40.30	39.10	39.65	622,161
09 Jul 12	39.33000 -0.62	40.22	39.08	40.22	821,957
06 Jul 12	39.95000 -1.51	41.42	39.95	41.40	876,862
05 Jul 12	41.46000 -0.52	44.40	40.70	44.15	2,499,270
04 Jul 12	41.98000 +0.23	42.28	41.29	41.70	378,773
03 Jul 12	41.75000 +1.54	41.95	40.31	40.42	786,819
02 Jul 12	40.21000 +1.06	40.37	39.08	39.30	915,540
29 Jun 12	39.14500 +1.00	39.50	38.56	39.00	832,850
28 Jun 12	38.14500 -0.76	39.39	37.69	39.22	622,127
27 Jun 12	38.91000 +0.58	39.31	37.93	38.35	717,863
26 Jun 12	38.33500 -1.42	39.18	37.99	39.18	618,930
25 Jun 12	39.75500 -0.56	40.60	39.43	40.31	761,904
22 Jun 12	40.31000 -0.60	41.05	39.85	40.52	606,788
21 Jun 12	40.91000 -0.54	41.74	40.90	40.95	474,177
20 Jun 12	41.45000 +0.35	41.67	40.77	41.04	515,255
19 Jun 12	41.09500 +0.57	41.50	40.44	40.56	550,131
18 Jun 12	40.53000 +0.48	40.90	40.31	40.70	441,554
15 Jun 12	40.05000 -0.52	41.06	40.01	40.72	709,211
14 Jun 12	40.57000 -0.38	40.98	39.90	40.98	466,110
13 Jun 12	40.95000 -0.36	41.94	40.11	41.51	648,165
12 Jun 12	41.31000 -0.09	41.80	40.51	41.49	580,349
11 Jun 12	41.40500 +0.97	42.73	41.28	42.49	929,167
08 Jun 12	40.44000 -0.30	40.60	39.84	40.55	337,798
07 Jun 12	40.74000 +0.44	41.79	40.28	40.56	475,949
06 Jun 12	40.30000 +0.69	40.52	39.78	39.80	567,124
05 Jun 12	39.60500 +0.22	39.88	38.51	39.63	372,751
04 Jun 12	39.39000 -0.77	39.69	39.00	39.65	395,531
01 Jun 12	40.16000 -1.30	41.44	39.09	41.40	668,735
31 May 12	41.46000 -0.01	42.21	40.81	41.35	639,782
30 May 12	41.47000 -0.25	41.91	41.06	41.50	417,542
29 May 12	41.72000 +0.87	42.11	40.89	41.08	553,139
28 May 12	40.85000 +0.84	41.35	40.25	40.25	379,045
25 May 12	40.00500 +0.40	40.65	39.40	39.40	493,853
24 May 12	39.60500 -0.40	40.42	39.13	40.30	548,918
23 May 12	40.00000 -0.92	40.42	39.69	40.30	625,199
22 May 12	40.92000 +0.61	41.25	40.47	40.65	576,592
21 May 12	40.30500 +0.38	41.04	40.00	40.01	389,300
18 May 12	39.92500 -0.98	40.46	39.63	40.46	1,019,934
17 May 12	40.90000 -0.92	42.05	40.59	41.83	623,979
16 May 12	41.82000 -0.78	42.30	41.50	42.11	659,775
15 May 12	42.60000 -0.30	43.47	42.11	43.10	373,778
14 May 12	42.90000 -0.90	43.53	42.63	43.53	348,538
11 May 12	43.80000 -0.07	43.86	43.08	43.57	373,702
10 May 12	43.87000 -0.53	44.67	43.58	44.46	395,216
09 May 12	44.40000 -0.25	45.38	43.54	44.74	685,342
08 May 12	44.65000 -0.91	45.63	44.24	45.05	653,008
07 May 12	45.56000 +0.31	45.78	43.69	43.92	445,175
04 May 12	45.25500 -1.74	46.98	44.62	46.65	961,192
03 May 12	46.99000 +1.34	47.35	45.65	45.70	881,255
02 May 12	45.65000 -0.47	46.71	45.17	46.71	511,217
30 Apr 12	46.11500 +0.09	46.74	45.92	45.92	369,772
27 Apr 12	46.03000 +1.35	46.40	43.54	44.00	1,075,823
26 Apr 12	44.67500 +3.09	44.90	41.24	41.70	1,752,988
25 Apr 12	41.58500 +0.74	41.89	41.09	41.20	681,402
24 Apr 12	40.84500 -0.07	41.68	40.85	40.92	775,586
23 Apr 12	40.91500 -0.86	41.81	40.62	41.00	666,779
20 Apr 12	41.78000 -0.09	42.28	40.83	41.51	750,900
19 Apr 12	41.87000 -0.85	43.47	41.85	42.72	638,158
18 Apr 12	42.72000 -0.61	43.55	42.67	43.40	591,012
17 Apr 12	43.33500 +0.38	43.40	42.42	42.71	539,027
16 Apr 12	42.96000 +0.15	43.62	42.40	42.40	379,250
13 Apr 12	42.81500 -0.69	43.67	42.25	43.22	579,930
12 Apr 12	43.50000 +0.55	44.15	42.88	42.88	711,121
11 Apr 12	42.95000 +1.00	43.35	41.81	41.81	929,364
10 Apr 12	41.95000 -1.73	43.40	41.81	43.40	1,103,679
05 Apr 12	43.68000 +0.22	44.08	42.60	43.60	490,381
04 Apr 12	43.45500 -1.07	44.36	43.04	44.36	623,737
03 Apr 12	44.52500 -0.55	45.53	44.53	44.90	493,342
02 Apr 12	45.07500 +0.83	45.10	43.94	44.43	584,208
30 Mar 12	44.25000 +0.43	45.18	43.70	44.30	598,063
29 Mar 12	43.82000 -1.49	45.50	43.51	45.47	854,759
28 Mar 12	45.31500 -0.46	46.35	45.25	45.90	642,441
27 Mar 12	45.77500 -0.22	46.81	45.73	46.59	513,648
26 Mar 12	45.99500 -0.04	46.99	45.83	46.60	549,053
23 Mar 12	46.03500 +0.49	46.40	45.02	45.50	582,484
22 Mar 12	45.54500 +0.21	46.08	44.88	45.69	1,101,777
21 Mar 12	45.33500 +0.63	45.48	44.13	45.20	1,151,052
20 Mar 12	44.71000 -1.80	45.92	44.63	45.70	1,338,502
19 Mar 12	46.50500 -1.04	47.88	46.10	47.71	1,122,574
16 Mar 12	47.55000 -1.79	49.13	47.40	49.10	1,798,923
15 Mar 12	49.34000 -1.09	50.90	48.62	50.40	1,178,840
14 Mar 12	50.43000 +1.26	50.94	49.04	49.10	1,437,063
13 Mar 12	49.16500 +0.87	49.24	48.03	48.50	650,426
12 Mar 12	48.30000 -0.42	49.60	47.71	47.71	742,785
09 Mar 12	48.72000 +0.56	49.05	47.81	48.25	626,894
08 Mar 12	48.16500 +2.06	48.23	46.40	46.57	762,171
07 Mar 12	46.11000 +0.19	46.35	45.18	45.50	1,205,816
06 Mar 12	45.91500 -2.12	47.60	45.58	47.50	1,418,475
05 Mar 12	48.03500 -0.11	48.51	47.24	48.12	594,885
02 Mar 12	48.14500 -0.15	48.66	47.94	48.65	585,142
01 Mar 12	48.29000 -0.58	48.85	48.04	48.65	715,564
29 Feb 12	48.86500 -1.13	49.76	48.83	49.45	908,102
28 Feb 12	50.00000 -0.07	50.09	48.60	49.50	839,539
27 Feb 12	50.07000 +1.52	50.95	46.97	47.99	2,413,131
24 Feb 12	48.55000 +0.06	48.79	47.77	48.50	584,199
23 Feb 12	48.49500 +0.43	48.49	47.00	47.55	828,620
22 Feb 12	48.06500 +1.06	48.44	46.51	46.78	815,580
21 Feb 12	47.00000 -0.23	47.65	46.67	47.18	677,690
20 Feb 12	47.23000 -0.27	47.95	47.01	47.70	593,642
17 Feb 12	47.50000 +0.93	48.40	47.15	47.15	1,083,453
16 Feb 12	46.57000 -0.53	46.72	45.23	46.62	801,271
15 Feb 12	47.09500 +0.23	48.10	46.68	47.44	531,519
14 Feb 12	46.86500 -0.92	47.85	46.39	47.55	628,987
13 Feb 12	47.79000 +0.66	48.36	47.30	47.30	459,569
10 Feb 12	47.13500 -0.89	48.20	46.43	47.53	648,964
09 Feb 12	48.02000 +0.40	48.69	47.73	47.73	621,885
08 Feb 12	47.61500 -0.03	48.42	47.62	47.79	645,372
07 Feb 12	47.65000 -0.81	48.25	47.05	48.01	680,501
06 Feb 12	48.45500 -1.04	49.23	48.20	49.20	625,830
03 Feb 12	49.50000 +1.54	50.20	47.95	48.15	839,512
02 Feb 12	47.96000 -0.53	48.66	47.64	48.66	726,194
01 Feb 12	48.49000 +1.62	48.50	46.81	46.86	724,520
31 Jan 12	46.87000 -0.41	48.04	46.57	47.75	651,228
30 Jan 12	47.27500 -0.60	48.03	46.30	47.31	743,643
27 Jan 12	47.87500 -0.37	49.05	47.72	48.14	596,358
26 Jan 12	48.24000 +0.86	49.26	47.12	47.60	1,033,069
25 Jan 12	47.38500 +0.56	47.49	46.48	46.86	685,099
24 Jan 12	46.82500 +0.08	46.83	45.81	46.50	565,073
23 Jan 12	46.75000 +0.06	47.40	45.75	46.90	1,098,963
20 Jan 12	46.69500 -0.40	47.00	45.44	46.85	1,329,034
19 Jan 12	47.10000 +3.60	47.65	43.55	43.55	3,205,619
18 Jan 12	43.50000 -0.10	43.69	42.94	43.33	705,575
17 Jan 12	43.60000 +0.72	44.50	43.13	43.26	1,344,081
16 Jan 12	42.88500 +0.45	42.95	41.55	41.70	749,174
13 Jan 12	42.43000 -0.28	43.40	41.42	43.14	666,326
12 Jan 12	42.71000 -0.12	43.85	42.52	42.77	787,845
11 Jan 12	42.82500 +0.86	42.98	41.82	41.95	598,327
10 Jan 12	41.96500 +0.78	42.69	41.04	41.85	1,090,644
09 Jan 12	41.19000 -0.59	42.13	40.88	41.75	644,285
06 Jan 12	41.78000 -0.42	42.45	41.33	42.20	406,905
05 Jan 12	42.19500 +0.65	42.66	40.82	41.17	662,665
04 Jan 12	41.55000 -0.45	42.10	41.11	41.95	600,786
03 Jan 12	42.00000 -0.31	42.65	41.30	42.55	845,395
02 Jan 12	42.31500 +0.97	42.42	40.35	40.60	260,735
30 Dec 11	41.35000 +0.13	41.36	40.73	41.30	147,370
29 Dec 11	41.22000 +0.35	41.22	40.40	41.00	237,514
28 Dec 11	40.87500 -1.33	42.17	40.58	42.17	381,100
27 Dec 11	42.20000 -0.32	42.75	42.18	42.75	87,612
23 Dec 11	42.52000 +0.55	42.75	42.01	42.50	225,538
22 Dec 11	41.97500 +0.13	42.67	41.81	42.32	446,361
21 Dec 11	41.84000 -0.13	42.99	41.58	42.40	586,303
20 Dec 11	41.96500 +2.22	41.97	39.50	39.75	731,097
19 Dec 11	39.75000 +0.31	40.17	39.10	39.14	456,031
16 Dec 11	39.43500 -0.61	40.51	39.31	40.51	732,389
15 Dec 11	40.05000 +0.05	41.20	39.95	40.23	576,111
14 Dec 11	40.00000 -2.48	42.24	39.99	41.96	1,024,355
13 Dec 11	42.48000 +0.03	43.10	41.94	42.88	419,204
12 Dec 11	42.44500 -1.54	43.90	42.37	43.71	459,244
09 Dec 11	43.98500 +0.69	44.63	42.52	42.90	676,625
08 Dec 11	43.30000 -1.33	45.00	42.89	44.85	754,714
07 Dec 11	44.63000 -0.61	45.99	43.90	45.60	615,522
06 Dec 11	45.24500 +0.24	45.60	43.50	44.30	672,961
05 Dec 11	45.00500 +0.26	45.26	44.44	44.95	562,297
02 Dec 11	44.75000 +0.13	45.57	44.08	44.89	552,637
01 Dec 11	44.61500 -0.63	45.21	43.69	44.60	878,298
30 Nov 11	45.24500 +3.26	45.24	41.14	41.50	1,473,220
29 Nov 11	41.98500 +0.82	42.44	40.75	41.20	618,630
28 Nov 11	41.17000 +2.44	41.90	39.60	39.93	591,036
25 Nov 11	38.72500 -0.38	39.29	37.77	39.00	571,524
24 Nov 11	39.10000 +0.38	40.29	38.58	39.50	453,036
23 Nov 11	38.72500 -1.03	40.13	38.72	39.00	595,150
22 Nov 11	39.75500 -0.57	41.30	39.35	40.85	538,597
21 Nov 11	40.32500 -2.01	42.10	39.95	42.10	575,385
18 Nov 11	42.33500 +0.06	43.00	41.57	42.01	572,209
17 Nov 11	42.27000 -0.66	43.19	41.83	42.83	614,889
16 Nov 11	42.93000 -0.40	44.03	42.32	43.11	544,153
15 Nov 11	43.33000 -0.32	44.34	42.27	43.50	579,147
14 Nov 11	43.65000 -0.79	44.92	43.30	44.67	416,151
11 Nov 11	44.44500 +1.52	44.47	42.82	43.48	579,367
10 Nov 11	42.92500 +0.03	44.69	41.74	42.15	863,622
09 Nov 11	42.89500 -1.19	45.10	42.30	44.88	711,280
08 Nov 11	44.08500 +0.22	45.70	43.72	43.72	721,396
07 Nov 11	43.87000 +1.45	44.75	41.57	42.10	1,036,835
04 Nov 11	42.42000 -1.24	44.25	41.60	43.68	1,050,318
03 Nov 11	43.65500 +1.56	44.10	40.80	40.85	1,007,369
02 Nov 11	42.10000 +2.07	42.75	39.76	40.01	972,316
01 Nov 11	40.02500 -2.36	41.40	39.25	40.90	1,023,876
31 Oct 11	42.38500 -2.53	44.38	42.30	44.35	856,158
28 Oct 11	44.91000 +1.11	44.94	42.68	43.88	1,073,349
27 Oct 11	43.80000 +2.45	44.30	41.85	42.90	1,117,872
26 Oct 11	41.34500 +0.48	42.20	40.60	40.60	776,684
25 Oct 11	40.86500 +0.09	41.69	40.29	40.50	620,843
24 Oct 11	40.78000 +1.20	41.35	39.40	39.68	591,120
21 Oct 11	39.58000 +1.89	39.65	37.64	37.90	598,281
20 Oct 11	37.69000 -1.01	38.56	37.52	37.74	550,958
19 Oct 11	38.70000 -0.10	39.44	37.70	39.25	677,948
18 Oct 11	38.80500 +0.52	39.41	36.95	37.30	525,382
17 Oct 11	38.28500 -0.80	40.69	37.50	39.69	874,467
14 Oct 11	39.08500 +1.15	39.72	37.47	37.88	765,803
13 Oct 11	37.93000 -0.60	38.96	37.47	38.48	409,795
12 Oct 11	38.52500 +1.02	39.15	36.55	37.12	699,294
11 Oct 11	37.51000 -0.26	37.76	36.39	37.25	504,477
10 Oct 11	37.76500 +1.15	38.10	36.14	36.79	480,283
07 Oct 11	36.62000 -0.05	37.15	35.51	36.60	507,532
06 Oct 11	36.66500 +2.16	36.71	35.03	35.18	849,968
05 Oct 11	34.50500 +1.95	34.67	33.21	33.47	990,763
04 Oct 11	32.55500 -2.20	34.31	32.44	34.03	1,124,722
03 Oct 11	34.75500 -1.46	35.17	34.16	35.17	855,902
30 Sep 11	36.21500 -0.69	37.40	35.50	36.90	911,387
29 Sep 11	36.91000 +0.36	37.67	36.00	36.06	854,323
28 Sep 11	36.55000 +1.15	37.40	34.90	35.00	1,254,986
27 Sep 11	35.40000 +2.99	35.40	33.33	33.42	1,184,588
26 Sep 11	32.41000 -0.60	33.65	31.75	32.56	734,940
23 Sep 11	33.01500 +0.86	33.31	30.24	32.77	1,179,061
22 Sep 11	32.15000 -2.66	33.91	31.85	33.91	1,457,502
21 Sep 11	34.81500 -1.53	36.10	34.65	36.04	731,623
20 Sep 11	36.35000 +0.94	36.56	34.99	35.00	1,034,169
19 Sep 11	35.41000 -1.72	36.62	35.21	36.37	669,776
16 Sep 11	37.13000 +0.56	37.60	35.60	37.26	1,331,659
15 Sep 11	36.57500 -1.35	38.35	36.47	38.35	1,591,118
14 Sep 11	37.92500 +0.84	38.13	36.59	36.60	1,123,736
13 Sep 11	37.08500 +1.67	37.50	35.08	36.65	1,733,324
12 Sep 11	35.41000 -2.58	37.01	34.31	36.97	2,760,455
09 Sep 11	37.99000 -5.97	40.42	37.86	39.15	4,581,055
08 Sep 11	43.96500 -0.44	45.12	43.07	44.15	676,923
07 Sep 11	44.41000 +2.50	44.47	42.97	43.04	922,200
06 Sep 11	41.91000 -0.06	42.97	41.05	41.91	1,032,110
05 Sep 11	41.97000 -2.78	44.40	41.74	43.74	878,300
02 Sep 11	44.75500 -1.50	45.47	44.10	45.40	977,827
01 Sep 11	46.25500 -0.88	47.29	44.92	47.27	1,095,651
31 Aug 11	47.13500 +1.43	47.55	45.88	46.20	1,089,622
30 Aug 11	45.70500 +1.55	46.00	44.63	45.00	1,082,245
29 Aug 11	44.16000 +2.26	44.35	42.67	42.97	815,502
26 Aug 11	41.89500 +0.17	42.06	40.30	41.46	1,186,413
25 Aug 11	41.72500 -0.67	43.07	41.22	42.90	1,127,066
24 Aug 11	42.39000 +1.94	42.62	40.65	41.20	1,234,860
23 Aug 11	40.45000 -0.92	42.85	39.60	42.28	1,478,275
22 Aug 11	41.37000 +0.04	42.75	40.60	40.70	1,065,078
19 Aug 11	41.33000 -1.92	43.25	40.04	42.86	2,009,898
18 Aug 11	43.25500 -2.56	45.57	42.54	45.00	1,389,048
17 Aug 11	45.82000 +0.68	46.50	44.17	44.80	893,366
16 Aug 11	45.14000 -1.26	46.18	44.02	45.87	1,156,469
15 Aug 11	46.40000 -0.09	47.84	45.42	47.19	1,032,571
12 Aug 11	46.49500 +2.59	46.59	43.20	44.00	1,458,850
11 Aug 11	43.90000 +2.34	44.34	40.88	42.81	1,787,894
10 Aug 11	41.56000 -0.79	44.88	40.51	44.80	2,476,673
09 Aug 11	42.35500 +1.39	42.79	37.13	41.20	4,338,076
08 Aug 11	40.96500 -4.42	45.38	40.01	44.93	2,911,636
05 Aug 11	45.38000 -1.12	47.99	42.50	42.90	2,401,510
04 Aug 11	46.50000 -2.24	50.10	46.21	50.10	2,159,080
03 Aug 11	48.74000 -2.20	50.47	47.58	50.24	2,087,613
02 Aug 11	50.94000 -1.95	53.19	50.00	53.00	1,636,338
01 Aug 11	52.89000 -0.79	55.66	52.40	55.65	899,804
29 Jul 11	53.68000 -0.30	55.27	52.42	53.25	1,207,974
28 Jul 11	53.98000 -2.39	56.90	52.85	55.51	1,789,881
27 Jul 11	56.37000 -1.33	57.31	55.54	57.00	805,192
26 Jul 11	57.70000 -0.61	58.80	57.70	58.38	900,606
25 Jul 11	58.31000 +1.01	58.72	56.40	57.00	808,341
22 Jul 11	57.30000 +1.12	57.41	56.43	56.75	531,900
21 Jul 11	56.18000 -0.73	57.48	55.00	57.25	942,077
20 Jul 11	56.91000 -0.06	57.90	56.51	57.50	824,550
19 Jul 11	56.97000 +1.51	57.00	55.42	55.55	678,951
18 Jul 11	55.46000 -1.17	57.53	55.16	56.95	871,050
15 Jul 11	56.63000 +1.05	57.47	55.25	55.50	1,103,911
14 Jul 11	55.58000 +0.13	56.30	54.15	54.94	787,938
13 Jul 11	55.45000 +0.87	55.98	54.50	54.74	968,358
12 Jul 11	54.58000 +0.41	54.74	51.56	52.67	2,085,801
11 Jul 11	54.17000 -2.96	56.05	53.55	56.05	1,615,390
08 Jul 11	57.13000 -0.16	58.90	56.60	57.43	1,278,164
07 Jul 11	57.29000 +0.84	57.49	56.27	56.61	647,491
06 Jul 11	56.45000 -0.54	57.45	56.10	57.00	818,124
05 Jul 11	56.99000 -0.59	57.84	54.80	57.50	1,083,062
04 Jul 11	57.58000 +2.41	58.73	55.29	55.37	1,384,846
01 Jul 11	55.17000 +0.47	55.85	54.36	54.80	1,141,239
30 Jun 11	54.70000 +0.29	54.80	53.80	54.65	916,366
29 Jun 11	54.41000 +0.94	54.75	53.23	53.63	1,274,247
28 Jun 11	53.47000 +0.85	53.57	52.27	53.00	996,784
27 Jun 11	52.62000 -0.15	53.70	52.04	52.87	841,447
24 Jun 11	52.77000 +1.23	54.09	52.30	52.49	1,534,883
23 Jun 11	51.54000 +0.37	51.84	50.74	51.79	1,337,990
22 Jun 11	51.17000 +0.22	52.09	50.09	51.00	1,282,659
21 Jun 11	50.95000 +2.39	50.98	48.96	49.00	1,666,471
20 Jun 11	48.56000 +0.75	48.72	46.85	46.92	1,067,361
17 Jun 11	47.81000 +0.34	47.97	46.38	47.38	1,448,971
16 Jun 11	47.47500 +0.36	47.75	46.56	47.37	1,578,388
15 Jun 11	47.11500 -0.05	47.70	46.81	47.15	964,302
14 Jun 11	47.16500 +0.24	47.48	46.47	46.60	750,116
13 Jun 11	46.92500 -0.05	47.33	46.33	47.16	319,888
10 Jun 11	46.97000 -0.73	47.95	46.50	47.77	1,089,353
09 Jun 11	47.70000 +0.99	48.13	46.65	46.80	1,043,400
08 Jun 11	46.71000 -0.39	46.99	46.15	46.76	784,879
07 Jun 11	47.10000 -0.36	47.85	46.65	47.85	670,039
06 Jun 11	47.45500 -0.39	48.15	47.15	47.84	526,453
03 Jun 11	47.85000 +0.04	48.70	47.39	47.82	538,389
02 Jun 11	47.81000 -0.58	48.40	47.40	47.90	461,417
01 Jun 11	48.39500 +0.08	49.33	47.80	48.28	832,796
31 May 11	48.32000 +0.85	48.77	47.64	47.90	966,279
30 May 11	47.46500 -0.15	47.92	47.31	47.55	344,797
27 May 11	47.62000 +1.29	48.00	46.58	47.00	925,970
26 May 11	46.33000 -0.40	47.51	46.05	47.24	1,079,183
25 May 11	46.73500 +0.17	47.56	46.10	46.30	1,228,059
24 May 11	46.56500 +0.95	46.90	45.33	46.10	940,796
23 May 11	45.61000 -1.44	46.60	45.00	46.15	1,335,551
20 May 11	47.05000 -0.59	48.17	46.67	47.68	924,428
19 May 11	47.64000 +0.60	48.47	47.04	47.50	957,325
18 May 11	47.03500 +0.10	47.98	46.61	47.98	777,344
17 May 11	46.93500 -0.77	48.20	46.60	47.70	1,004,482
16 May 11	47.71000 -0.16	48.00	46.28	47.50	936,416
13 May 11	47.86500 -0.26	48.74	47.55	48.55	900,823
12 May 11	48.12500 -1.17	48.97	47.62	48.80	1,144,431
11 May 11	49.29000 +0.69	50.33	48.90	49.85	1,722,344
10 May 11	48.60000 +0.65	49.31	47.61	48.00	1,118,964
09 May 11	47.94500 -0.13	48.74	47.31	48.07	871,678
06 May 11	48.07000 +0.60	48.66	46.27	47.70	1,334,110
05 May 11	47.47000 -0.33	48.19	46.20	47.81	1,170,993
04 May 11	47.80000 -0.81	49.50	47.14	49.50	1,611,882
03 May 11	48.61000 -0.44	49.43	46.77	49.20	1,839,949
02 May 11	49.05000 +0.12	49.58	48.60	49.40	952,053
29 Apr 11	48.93000 +0.29	49.20	48.24	48.64	1,126,741
28 Apr 11	48.64000 +0.77	48.99	48.16	48.74	1,735,516
27 Apr 11	47.86500 +2.66	48.60	45.38	45.56	4,027,530
26 Apr 11	45.21000 +0.95	45.69	44.10	44.30	1,166,199
21 Apr 11	44.25500 +0.13	44.56	43.28	44.50	849,622
20 Apr 11	44.13000 +1.63	44.49	43.10	43.44	1,659,917
19 Apr 11	42.50000 +0.58	43.06	42.32	42.60	1,323,992
18 Apr 11	41.91500 -2.40	44.52	41.32	44.40	2,299,145
15 Apr 11	44.31500 -0.85	45.44	44.10	45.44	1,230,982
14 Apr 11	45.17000 +0.61	45.47	44.36	44.54	1,576,564
13 Apr 11	44.56000 +1.22	45.29	43.15	43.50	2,020,887
12 Apr 11	43.34000 -0.67	43.95	42.76	43.60	1,753,848
11 Apr 11	44.01500 -1.39	45.47	43.57	45.46	2,163,153
08 Apr 11	45.40000 -1.06	46.35	45.18	46.13	5,944,992
07 Apr 11	46.46000 +0.29	46.69	45.48	46.05	2,697,737
06 Apr 11	46.17000 -0.46	46.89	45.59	46.80	2,397,214
05 Apr 11	46.63000 +0.64	47.23	46.11	46.20	3,144,273
04 Apr 11	45.99500 +0.50	46.49	45.24	45.40	3,167,272
01 Apr 11	45.49000 -0.72	46.50	45.21	46.50	2,801,264
31 Mar 11	46.21000 -1.69	48.28	45.04	47.95	3,395,734
30 Mar 11	47.90000 -9.57	50.72	47.81	49.96	3,181,824
29 Mar 11	57.47000 -2.53	59.70	57.47	59.55	2,742,074
28 Mar 11	60.00000 +3.78	60.45	53.55	54.56	2,915,917
25 Mar 11	56.22000 -0.19	56.97	55.00	56.70	580,680
24 Mar 11	56.41000 +1.96	56.95	54.10	54.10	796,364
23 Mar 11	54.45000 +0.19	55.37	53.80	53.83	520,494
22 Mar 11	54.26000 -0.19	54.72	53.81	54.66	414,257
21 Mar 11	54.45000 -0.11	55.94	53.88	55.20	805,068
18 Mar 11	54.56000 +2.37	54.62	52.46	53.39	1,325,040
17 Mar 11	52.19000 +1.49	52.98	51.13	51.20	993,903
16 Mar 11	50.70000 -0.57	52.76	50.33	52.00	981,681
15 Mar 11	51.27000 -2.86	52.79	49.70	52.28	1,735,300
14 Mar 11	54.13000 -1.58	55.33	53.76	54.88	960,365
11 Mar 11	55.71000 -0.48	56.49	55.30	55.45	525,399
10 Mar 11	56.19000 -1.26	57.83	56.19	57.11	752,883
09 Mar 11	57.45000 +0.42	57.88	56.54	57.53	775,102
08 Mar 11	57.03000 +1.05	57.44	55.84	56.50	642,897
07 Mar 11	55.98000 +0.28	56.44	55.10	55.38	531,696
04 Mar 11	55.70000 -0.62	57.61	55.15	56.97	656,377
03 Mar 11	56.32000 +0.06	57.55	55.71	56.70	630,949
02 Mar 11	56.26000 -0.28	56.82	54.87	56.00	1,112,131
01 Mar 11	56.54000 -0.88	58.77	56.25	57.93	882,473
28 Feb 11	57.42000 -0.38	58.80	56.76	58.09	1,244,144
25 Feb 11	57.80000 +2.80	58.24	55.25	55.30	1,727,479
24 Feb 11	55.00000 -6.60	57.29	54.40	56.00	5,140,289
23 Feb 11	61.60000 -3.76	64.86	61.22	64.71	1,245,704
22 Feb 11	65.36000 -0.29	65.43	63.56	65.00	1,148,266
21 Feb 11	65.65000 -1.64	67.65	65.18	66.99	631,553
18 Feb 11	67.29000 +0.89	67.70	65.65	66.30	484,740
17 Feb 11	66.40000 -1.36	67.85	65.65	67.60	853,961
16 Feb 11	67.76000 +0.80	68.69	66.12	67.09	731,004
15 Feb 11	66.96000 -2.87	70.00	66.62	69.87	970,747
14 Feb 11	69.83000 +0.43	70.63	69.07	69.75	615,874
11 Feb 11	69.40000 +0.54	69.72	67.50	68.10	693,465
10 Feb 11	68.86000 -0.15	68.89	67.38	67.54	602,168
09 Feb 11	69.01000 +0.26	70.26	67.17	68.84	1,080,040
08 Feb 11	68.75000 +2.55	68.98	66.54	67.10	931,558
07 Feb 11	66.20000 -0.14	66.47	65.33	65.70	728,734
04 Feb 11	66.34000 -0.41	67.46	65.61	66.80	496,183
03 Feb 11	66.75000 +0.88	66.75	63.77	66.35	1,036,261
02 Feb 11	65.87000 -3.20	70.59	65.75	70.14	1,202,426
01 Feb 11	69.07000 +1.23	69.40	67.65	68.00	643,918
31 Jan 11	67.84000 -1.16	70.14	67.28	69.40	798,410
28 Jan 11	69.00000 +0.90	70.48	69.00	70.20	759,942
27 Jan 11	68.10000 -0.64	69.85	67.74	69.25	646,537
26 Jan 11	68.74000 +4.54	68.88	65.65	66.00	969,870
25 Jan 11	64.20000 -1.60	67.69	63.99	66.80	956,066
24 Jan 11	65.80000 -2.06	67.76	63.50	67.69	1,355,014
21 Jan 11	67.86000 -0.06	68.66	65.24	67.97	1,316,798
20 Jan 11	67.92000 -3.56	72.09	67.82	71.82	1,462,080
19 Jan 11	71.48000 -3.37	76.25	71.32	76.00	943,042
18 Jan 11	74.85000 +1.65	74.85	73.66	73.77	637,628
17 Jan 11	73.20000 -1.84	75.50	73.20	75.38	507,672
14 Jan 11	75.04000 +2.36	75.04	72.85	72.85	631,376
13 Jan 11	72.68000 -0.40	75.85	71.79	74.80	1,146,795
12 Jan 11	73.08000 +0.93	73.96	72.20	72.92	858,443
11 Jan 11	72.15000 +2.63	72.33	69.71	70.02	774,238
10 Jan 11	69.52000 -0.36	71.20	68.76	70.09	723,080
07 Jan 11	69.88000 +3.32	70.54	67.31	68.37	1,377,835
06 Jan 11	66.56000 -1.29	69.67	65.90	68.50	639,167
05 Jan 11	67.85000 -0.57	69.10	66.78	68.92	913,548
04 Jan 11	68.42000 -0.07	70.15	67.66	69.00	1,091,252
03 Jan 11	68.49000 +8.83	69.34	64.10	64.12	2,587,178
30 Dec 10	59.66000 -0.64	60.51	59.40	60.30	177,272
29 Dec 10	60.30000 +0.23	60.65	60.00	60.10	269,996
28 Dec 10	60.07000 +0.67	60.81	59.41	60.00	334,134
27 Dec 10	59.40000 -3.08	62.40	57.51	62.21	1,002,957
23 Dec 10	62.48000 -1.08	64.25	62.34	63.62	267,080
22 Dec 10	63.56000 -0.19	64.94	63.00	63.79	394,008
21 Dec 10	63.75000 +1.50	63.80	62.53	63.00	404,899
20 Dec 10	62.25000 +0.19	63.54	61.88	62.00	459,006
17 Dec 10	62.06000 -1.42	64.72	61.50	64.28	663,841
16 Dec 10	63.48000 -2.02	66.10	63.21	65.07	571,419
15 Dec 10	65.50000 +0.31	65.66	63.35	64.90	692,432
14 Dec 10	65.19000 -2.00	67.08	65.07	66.99	563,884
13 Dec 10	67.19000 +1.19	67.60	65.20	65.63	973,065
10 Dec 10	66.00000 +3.98	66.11	61.29	61.42	1,230,410
09 Dec 10	62.02000 -2.67	66.18	61.14	65.90	1,728,527
08 Dec 10	64.69000 -3.88	67.99	63.65	67.90	1,952,982
07 Dec 10	68.57000 +2.87	69.88	67.29	67.60	1,309,443
06 Dec 10	65.70000 +0.90	66.50	65.05	66.00	686,218
03 Dec 10	64.80000 +0.26	66.50	63.82	65.50	1,279,695
02 Dec 10	64.54000 +3.11	65.00	62.20	62.93	1,617,437
01 Dec 10	61.43000 +3.50	61.72	58.86	59.37	1,723,913
30 Nov 10	57.93000 +2.05	58.80	54.50	55.85	1,187,012
29 Nov 10	55.88000 -1.82	59.40	55.65	58.30	1,065,397
26 Nov 10	57.70000 -1.57	60.20	53.65	59.00	2,026,655
25 Nov 10	59.27000 +2.86	59.63	56.76	56.98	1,526,231
24 Nov 10	56.41000 +3.34	56.41	53.20	53.20	1,685,109
23 Nov 10	53.07000 +0.64	54.94	50.21	51.90	1,687,912
22 Nov 10	52.43000 +2.43	53.75	50.10	50.20	1,788,917
19 Nov 10	50.00000 +1.03	50.00	47.94	49.30	1,145,232
18 Nov 10	48.97500 +1.60	49.12	47.62	47.85	1,132,081
17 Nov 10	47.37500 +0.83	47.57	46.22	46.40	553,316
16 Nov 10	46.55000 -0.06	47.84	45.97	46.45	874,983
15 Nov 10	46.60500 +2.06	47.18	44.05	44.10	1,226,099
12 Nov 10	44.55000 +0.61	44.55	42.54	43.30	780,853
11 Nov 10	43.93500 +0.61	44.54	43.00	43.00	689,630
10 Nov 10	43.32500 -0.22	44.04	41.28	43.00	1,628,077
09 Nov 10	43.54000 +2.94	43.71	40.40	40.40	1,889,294
08 Nov 10	40.60000 +0.58	40.77	40.01	40.02	642,759
05 Nov 10	40.02000 +1.31	40.38	38.60	38.70	968,422
04 Nov 10	38.70500 +1.05	38.96	38.01	38.39	716,014
03 Nov 10	37.65500 +0.65	38.08	37.38	37.97	1,034,554
02 Nov 10	37.01000 +0.11	37.19	36.83	37.00	512,916
01 Nov 10	36.90000 +0.09	37.21	36.69	37.00	520,680
29 Oct 10	36.81500 -0.37	37.29	35.92	37.00	1,050,360
28 Oct 10	37.18500 -0.30	37.81	37.05	37.40	581,527
27 Oct 10	37.48500 -0.50	38.36	37.31	37.90	556,430
26 Oct 10	37.98500 -0.08	38.19	37.60	38.02	603,216
25 Oct 10	38.06000 +0.46	38.39	37.49	37.73	728,228
22 Oct 10	37.60000 -0.80	38.29	37.25	38.29	857,166
21 Oct 10	38.40000 -1.39	39.79	38.00	39.61	1,074,631
20 Oct 10	39.79000 +0.82	40.00	37.70	38.60	1,480,048
19 Oct 10	38.97000 -3.73	43.16	38.75	42.70	2,283,808
18 Oct 10	42.70000 +1.17	42.80	41.35	42.00	862,106
15 Oct 10	41.53000 +1.19	42.35	40.30	40.80	1,199,711
14 Oct 10	40.34000 +1.34	40.75	39.03	39.30	1,282,147
13 Oct 10	39.00000 +1.84	40.35	37.18	37.40	1,801,853
12 Oct 10	37.16000 +0.83	37.65	35.83	36.12	787,162
11 Oct 10	36.32500 +1.08	36.47	35.13	35.13	412,001
08 Oct 10	35.25000 +0.15	35.33	34.66	34.80	334,434
07 Oct 10	35.10500 -0.10	35.50	34.72	35.50	394,526
06 Oct 10	35.20000 +0.21	35.45	35.01	35.45	352,646
05 Oct 10	34.99000 +0.25	35.10	34.45	34.75	620,965
04 Oct 10	34.74500 -1.57	36.51	34.64	36.44	871,499
01 Oct 10	36.31500 -0.01	36.83	36.04	36.50	666,618
30 Sep 10	36.32500 +0.76	36.85	35.42	35.96	985,115
29 Sep 10	35.56500 +0.06	36.30	35.13	35.51	921,924
28 Sep 10	35.51000 -0.99	36.15	35.19	36.15	620,238
27 Sep 10	36.50000 -0.03	36.94	36.12	36.60	558,108
24 Sep 10	36.53000 +0.90	36.61	35.07	35.29	793,924
23 Sep 10	35.62500 -0.49	36.15	34.55	36.07	1,058,662
22 Sep 10	36.11500 -0.72	37.33	36.12	36.95	685,642
21 Sep 10	36.83500 -0.69	37.50	36.82	37.50	435,288
20 Sep 10	37.52000 -0.08	37.75	37.12	37.62	621,770
17 Sep 10	37.59500 +0.19	38.10	37.31	37.88	692,375
16 Sep 10	37.41000 -1.27	38.46	37.31	38.27	486,769
15 Sep 10	38.68000 +0.26	39.13	38.11	38.69	473,557
14 Sep 10	38.42500 +0.33	38.60	37.90	38.37	482,460
13 Sep 10	38.09000 -0.21	38.76	37.88	38.76	564,060
10 Sep 10	38.30000 -0.60	39.43	38.15	38.90	760,499
09 Sep 10	38.90500 +0.01	39.03	38.50	39.00	721,229
08 Sep 10	38.89000 +0.09	39.04	38.06	38.55	648,429
07 Sep 10	38.80000 -0.49	39.30	38.56	39.30	306,543
06 Sep 10	39.28500 -0.01	39.49	39.03	39.40	282,454
03 Sep 10	39.29000 +0.03	39.53	38.83	39.28	514,078
02 Sep 10	39.26000 +1.00	39.39	38.12	38.67	740,230
01 Sep 10	38.26000 +1.52	38.55	36.34	36.82	361,731
31 Aug 10	36.73500 -0.42	36.78	36.00	36.45	409,165
30 Aug 10	37.15000 +0.38	37.62	36.80	36.91	437,038
27 Aug 10	36.77500 +0.43	36.96	35.79	36.50	232,482
26 Aug 10	36.35000 +0.42	36.75	36.00	36.40	300,588
25 Aug 10	35.93000 -0.87	36.88	35.10	36.50	491,545
24 Aug 10	36.80000 -0.84	37.59	36.35	37.59	429,280
23 Aug 10	37.64000 +0.38	38.09	36.99	37.53	243,247
20 Aug 10	37.26500 -0.61	37.93	36.92	37.85	462,573
19 Aug 10	37.87500 -0.71	39.25	37.50	38.60	493,478
18 Aug 10	38.58500 +0.58	38.65	37.60	38.10	617,056
17 Aug 10	38.00000 +0.88	38.17	36.88	37.00	520,433
16 Aug 10	37.12000 +0.59	37.31	36.30	37.00	284,745
13 Aug 10	36.53000 -0.29	37.30	36.04	37.30	428,325
12 Aug 10	36.82000 -0.49	37.78	36.42	37.32	394,790
11 Aug 10	37.31500 -1.24	38.58	37.01	38.58	536,821
10 Aug 10	38.55500 -0.83	39.58	38.18	39.48	364,280
09 Aug 10	39.38500 +1.06	39.55	38.37	38.60	396,209
06 Aug 10	38.32000 -1.21	40.00	38.06	39.50	524,551
05 Aug 10	39.52500 +0.24	39.99	39.13	39.30	329,933
04 Aug 10	39.29000 +0.19	39.76	38.71	38.85	402,618
03 Aug 10	39.09500 +0.08	40.04	38.74	39.07	553,599
02 Aug 10	39.01500 +0.19	39.50	38.72	39.26	298,993
30 Jul 10	38.82000 +0.10	39.38	38.22	38.88	342,089
29 Jul 10	38.72500 +0.49	39.42	37.13	38.10	472,098
28 Jul 10	38.23000 -0.75	39.19	38.00	39.00	511,337
27 Jul 10	38.98000 -0.20	39.56	38.69	39.30	387,066
26 Jul 10	39.18000 +0.06	39.46	38.78	39.43	525,929
23 Jul 10	39.12500 +1.65	39.50	37.55	37.70	932,323
22 Jul 10	37.47000 +2.39	37.66	34.75	35.00	665,427
21 Jul 10	35.08000 -0.34	36.30	34.87	35.40	522,114
20 Jul 10	35.42000 -0.66	36.35	35.07	36.12	361,222
19 Jul 10	36.07500 -0.66	36.83	35.95	36.51	370,422
16 Jul 10	36.73500 -0.13	37.22	36.50	36.76	429,975
15 Jul 10	36.87000 -0.62	37.81	36.60	37.35	493,279
14 Jul 10	37.48500 -0.60	38.35	37.15	38.19	329,953
13 Jul 10	38.08500 +1.00	38.47	37.10	37.10	632,566
12 Jul 10	37.08500 +0.36	37.22	36.55	36.60	279,176
09 Jul 10	36.72500 +0.76	36.80	35.85	36.41	464,817
08 Jul 10	35.96000 +0.08	36.64	35.75	36.00	412,815
07 Jul 10	35.88000 +0.92	35.88	34.48	34.85	341,900
06 Jul 10	34.95500 +1.22	35.79	33.75	33.75	546,119
05 Jul 10	33.73500 +0.22	34.14	33.60	33.80	205,104
02 Jul 10	33.51500 -0.03	34.40	33.51	34.00	440,857
01 Jul 10	33.54000 -1.75	35.00	33.49	35.00	767,125
30 Jun 10	35.29500 -0.51	36.28	35.08	35.92	779,711
29 Jun 10	35.80500 -1.35	36.88	35.75	36.49	743,329
28 Jun 10	37.16000 +1.12	37.24	36.35	36.76	715,700
25 Jun 10	36.04000 +0.97	36.24	34.53	35.21	914,879
24 Jun 10	35.07500 -1.33	36.50	34.81	36.00	750,095
23 Jun 10	36.40000 -0.45	36.98	36.05	36.38	443,223
22 Jun 10	36.85000 -0.15	37.48	36.44	36.87	767,896
21 Jun 10	37.00000 +1.94	37.19	36.00	36.52	871,945
18 Jun 10	35.06000 +0.46	35.64	34.69	35.58	855,026
17 Jun 10	34.60000 +1.73	34.65	32.63	33.17	861,965
16 Jun 10	32.86500 -0.59	33.87	32.51	33.87	828,923
15 Jun 10	33.46000 -1.51	34.58	32.86	34.40	1,059,705
14 Jun 10	34.97000 +0.12	35.70	34.87	34.90	375,554
11 Jun 10	34.85000 +1.27	35.13	33.83	33.97	892,322
10 Jun 10	33.58000 +0.36	33.97	32.50	33.10	731,615
09 Jun 10	33.22000 +1.31	33.29	32.00	32.42	644,845
08 Jun 10	31.91000 -1.35	33.65	31.60	33.50	1,128,441
07 Jun 10	33.25500 -1.24	34.65	32.94	34.45	742,216
04 Jun 10	34.50000 -1.20	35.98	34.38	35.98	419,844
03 Jun 10	35.70000 +0.85	36.09	35.29	35.63	396,449
02 Jun 10	34.85500 -0.38	35.20	34.29	34.55	579,441
01 Jun 10	35.23500 -0.10	36.10	34.42	35.21	738,791
31 May 10	35.34000 -0.19	35.81	35.17	35.24	261,621
28 May 10	35.53500 +0.04	36.35	35.08	35.99	868,540
27 May 10	35.49500 +2.00	35.77	33.78	33.85	964,717
26 May 10	33.49000 +0.95	34.19	32.76	33.28	640,606
25 May 10	32.54500 -1.86	33.42	32.15	33.40	924,907
24 May 10	34.40000 +0.33	35.03	33.15	34.49	686,739
21 May 10	34.07000 -0.65	34.69	32.89	33.85	1,744,686
20 May 10	34.72500 -1.94	36.67	33.83	36.40	1,424,176
19 May 10	36.67000 -1.80	38.42	36.63	37.77	762,048
18 May 10	38.47000 +0.89	38.58	37.64	38.33	601,174
17 May 10	37.58000 +0.86	38.48	36.29	36.29	917,657
14 May 10	36.72000 -3.01	39.40	36.61	39.35	1,014,709
13 May 10	39.73000 +0.00	40.20	39.19	39.80	389,674
12 May 10	39.73000 +1.65	39.99	37.78	37.94	769,077
11 May 10	38.07500 +0.16	38.08	37.30	37.79	560,289
10 May 10	37.91500 +2.33	38.19	37.13	37.54	1,173,718
07 May 10	35.58000 -1.82	37.25	34.80	36.30	1,260,645
06 May 10	37.40000 -2.55	40.25	37.17	39.05	1,201,285
05 May 10	39.95000 -0.58	40.15	38.76	39.99	1,539,024
04 May 10	40.53500 -2.17	42.95	40.39	42.95	837,746
03 May 10	42.71000 -0.98	43.70	42.38	43.70	621,023
30 Apr 10	43.68500 -0.07	44.33	42.85	43.40	505,365
29 Apr 10	43.76000 -0.27	44.38	42.80	43.50	763,771
28 Apr 10	44.03000 -0.98	45.03	42.97	44.60	756,079
27 Apr 10	45.01000 -1.68	46.48	45.01	46.48	762,773
26 Apr 10	46.69000 +0.72	46.71	45.85	46.30	329,940
23 Apr 10	45.96500 +0.76	46.22	45.22	45.69	516,546
22 Apr 10	45.20000 -1.06	46.64	44.94	46.29	486,743
21 Apr 10	46.26000 +0.34	46.46	45.26	46.00	573,554
20 Apr 10	45.91500 +2.08	46.00	44.66	45.39	763,737
19 Apr 10	43.83000 -0.84	45.17	43.79	44.50	484,147
16 Apr 10	44.67500 -1.37	46.35	44.67	45.80	499,166
15 Apr 10	46.04500 -0.26	46.60	45.72	46.44	307,460
14 Apr 10	46.30000 +0.59	46.60	45.54	46.02	612,882
13 Apr 10	45.71000 +0.36	46.03	45.02	45.10	459,705
12 Apr 10	45.35000 +0.36	45.57	44.88	45.20	448,331
09 Apr 10	44.98500 +0.58	45.44	44.44	44.88	792,841
08 Apr 10	44.41000 -1.63	45.55	44.04	45.05	903,540
07 Apr 10	46.04500 -1.19	47.48	45.76	47.22	668,472
06 Apr 10	47.23500 +0.87	47.44	46.00	46.00	688,426
01 Apr 10	46.36500 +1.18	46.46	45.60	45.60	573,700
31 Mar 10	45.18500 +0.01	45.60	44.90	45.60	796,835
30 Mar 10	45.17500 -0.33	46.10	44.83	45.76	642,356
29 Mar 10	45.51000 +0.38	46.10	45.20	45.45	764,485
26 Mar 10	45.13000 +0.91	45.15	44.00	44.15	565,035
25 Mar 10	44.22500 +0.02	44.47	43.59	44.31	591,256
24 Mar 10	44.20000 +1.03	44.71	42.65	42.89	1,220,661
23 Mar 10	43.17500 -0.51	43.51	42.08	43.13	998,882
22 Mar 10	43.68500 -0.35	44.05	43.03	44.00	557,034
19 Mar 10	44.04000 -0.47	44.70	44.04	44.40	1,107,764
18 Mar 10	44.51500 +1.06	44.51	43.50	44.10	1,024,267
17 Mar 10	43.46000 -0.32	44.00	42.57	43.73	1,043,728
16 Mar 10	43.77500 +1.13	43.78	42.78	42.78	620,805
15 Mar 10	42.65000 -0.38	43.49	42.60	43.27	474,626
12 Mar 10	43.03000 +0.69	44.73	42.66	42.75	1,173,141
11 Mar 10	42.34000 +1.97	42.53	39.62	39.86	1,036,350
10 Mar 10	40.36500 +0.47	40.55	39.52	39.78	298,483
09 Mar 10	39.89500 -0.08	40.10	39.13	40.05	367,355
08 Mar 10	39.97500 -0.38	40.40	39.55	40.40	377,097
05 Mar 10	40.35000 +0.65	40.60	39.10	39.75	499,365
04 Mar 10	39.70000 +0.28	40.15	39.10	39.39	620,809
03 Mar 10	39.42000 +0.86	39.60	38.35	38.35	634,361
02 Mar 10	38.56000 +0.93	38.58	37.65	37.65	523,901
01 Mar 10	37.63000 +0.73	37.74	36.78	37.10	678,493
26 Feb 10	36.90000 +0.81	37.05	36.10	36.70	660,154
25 Feb 10	36.09000 -0.46	37.06	35.75	36.35	561,024
24 Feb 10	36.55000 -0.14	36.93	35.94	36.88	610,944
23 Feb 10	36.69000 -0.45	37.53	36.34	37.22	668,641
22 Feb 10	37.14000 -0.83	38.13	37.14	37.52	521,279
19 Feb 10	37.97000 +0.81	38.00	36.72	36.90	691,267
18 Feb 10	37.16000 -0.26	37.73	36.03	37.40	1,111,236
17 Feb 10	37.42000 +0.64	37.84	36.14	37.01	718,939
16 Feb 10	36.77500 +0.72	36.78	35.90	36.45	493,174
15 Feb 10	36.06000 -0.93	37.58	35.85	37.31	577,192
12 Feb 10	36.99500 -1.37	38.84	36.06	38.60	827,979
11 Feb 10	38.36000 +0.06	39.88	37.91	38.40	921,454
10 Feb 10	38.30000 +0.06	38.65	37.92	38.30	607,912
09 Feb 10	38.24000 -0.71	38.95	37.83	38.65	1,429,391
08 Feb 10	38.95000 -1.08	40.94	38.45	40.00	1,123,980
05 Feb 10	40.03000 -1.12	40.82	39.56	40.81	856,785
04 Feb 10	41.15000 -1.32	42.85	40.95	42.67	661,530
03 Feb 10	42.47000 -0.40	43.53	42.30	43.47	708,792
02 Feb 10	42.86500 +1.32	43.16	41.28	41.69	919,109
01 Feb 10	41.55000 +0.44	41.85	40.81	40.85	716,757
29 Jan 10	41.11000 -0.60	41.50	40.10	40.91	1,444,251
28 Jan 10	41.71500 -0.57	42.83	41.65	42.80	515,487
27 Jan 10	42.28500 -0.94	43.00	41.55	43.00	668,866
26 Jan 10	43.23000 +0.26	43.37	41.90	42.47	472,979
25 Jan 10	42.97000 -0.53	43.83	42.48	43.00	558,292
22 Jan 10	43.50000 -1.50	45.11	42.92	45.00	1,082,272
21 Jan 10	45.00000 -1.40	46.61	44.87	46.51	601,712
20 Jan 10	46.40000 -1.25	47.62	45.86	47.24	676,563
19 Jan 10	47.65000 -0.45	48.00	46.51	47.85	454,033
18 Jan 10	48.10500 +0.26	48.57	47.58	47.85	396,068
15 Jan 10	47.85000 -0.28	48.20	46.79	48.10	683,938
14 Jan 10	48.13500 +0.76	48.70	47.00	48.10	538,952
13 Jan 10	47.37000 +0.32	47.65	46.35	46.51	513,335
12 Jan 10	47.05000 -1.30	48.65	46.73	48.35	747,182
11 Jan 10	48.35000 +0.35	49.18	47.86	48.26	969,636
08 Jan 10	48.00000 -0.28	48.81	47.39	48.78	1,007,526
07 Jan 10	48.28500 +2.63	48.56	45.32	45.67	1,544,217
06 Jan 10	45.65000 +0.88	46.50	45.41	45.75	828,953
05 Jan 10	44.77000 +1.40	45.00	43.00	43.15	595,246
04 Jan 10	43.36500 -0.38	43.96	42.80	43.00	357,929
30 Dec 09	43.74000 +0.25	44.33	43.18	43.30	242,333
29 Dec 09	43.49000 +0.37	43.53	42.62	43.00	258,215
28 Dec 09	43.12000 +0.00	43.59	42.63	43.20	186,695

Porsche Automobil Holding SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	25.24000 +0.06	25.60	24.83	25.17	510,094
19 Oct 26	25.18000 +0.18	25.18	24.71	24.86	369,413
16 Oct 26	25.00000 +0.41	25.53	24.71	24.71	610,446
15 Oct 26	24.59000 +0.10	24.76	24.24	24.63	623,196
14 Oct 26	24.49000 -0.68	25.25	24.48	25.21	662,957
13 Oct 26	25.17000 +0.00	25.55	25.06	25.48	419,276
12 Oct 26	25.17000 +0.08	25.59	25.03	25.39	413,371
09 Oct 26	25.09000 +0.54	25.51	24.63	24.75	565,915
08 Oct 26	24.55000 -0.78	25.27	24.54	25.26	839,653
07 Oct 26	25.33000 +0.82	25.62	24.49	24.51	1,319,994
06 Oct 26	24.51000 +0.05	24.70	24.30	24.63	558,387
05 Oct 26	24.46000 -0.07	24.75	24.29	24.57	532,704
02 Oct 26	24.53000 -0.16	25.00	24.50	24.70	614,534
01 Oct 26	24.69000 -0.92	25.40	24.63	25.38	757,402
30 Sep 26	25.61000 +0.29	26.30	25.23	25.42	1,091,559
29 Sep 26	25.32000 +0.07	25.53	25.12	25.25	479,138
28 Sep 26	25.25000 -0.52	26.20	25.25	25.98	513,240
25 Sep 26	25.77000 +0.18	25.97	25.32	25.47	540,001
24 Sep 26	25.59000 -0.58	26.04	25.36	26.04	1,211,814
23 Sep 26	26.17000 -1.13	27.37	26.17	27.37	927,815
22 Sep 26	27.30000 -0.16	27.70	26.97	27.37	736,294
21 Sep 26	27.46000 -0.96	27.75	27.30	27.66	1,103,502
18 Sep 26	28.42000 -1.45	29.69	27.98	29.65	2,302,685
17 Sep 26	29.87000 +1.14	30.07	29.01	29.01	1,200,785
16 Sep 26	28.73000 -0.54	29.32	28.58	29.21	594,667
15 Sep 26	29.27000 +0.01	29.36	28.93	29.15	619,457
14 Sep 26	29.26000 +0.20	29.52	28.85	28.94	653,406
11 Sep 26	29.06000 +0.14	29.34	28.64	29.19	386,133
10 Sep 26	28.92000 -0.25	29.29	28.90	29.00	499,749
09 Sep 26	29.17000 -0.18	29.46	28.87	29.18	442,644
08 Sep 26	29.35000 +0.44	29.62	28.56	28.58	690,533
07 Sep 26	28.91000 -0.10	29.02	28.59	28.71	396,296
04 Sep 26	29.01000 +1.01	29.78	28.76	29.56	1,315,476
03 Sep 26	28.00000 +0.72	28.11	27.07	27.26	706,950
02 Sep 26	27.28000 -1.04	28.14	27.28	28.07	674,821
01 Sep 26	28.32000 -0.20	28.76	27.83	28.61	638,452
31 Aug 26	28.52000 -0.13	28.75	28.44	28.57	682,961
28 Aug 26	28.65000 +0.79	28.69	27.97	27.97	635,869
27 Aug 26	27.86000 +0.59	27.95	27.02	27.06	601,542
26 Aug 26	27.27000 -0.24	27.46	27.09	27.34	442,093
25 Aug 26	27.51000 -0.19	27.70	27.27	27.67	484,018
24 Aug 26	27.70000 -0.26	27.86	27.35	27.86	480,925
21 Aug 26	27.96000 +0.21	28.20	27.65	28.00	550,521
20 Aug 26	27.75000 +0.03	28.05	27.62	27.77	495,810
19 Aug 26	27.72000 +0.58	27.72	27.11	27.14	397,044
18 Aug 26	27.14000 -0.21	27.55	27.14	27.34	606,206
17 Aug 26	27.35000 -0.29	27.69	27.22	27.54	514,790
14 Aug 26	27.64000 +0.07	27.97	27.54	27.85	345,939
13 Aug 26	27.57000 -0.60	28.25	27.54	28.14	623,746
12 Aug 26	28.17000 -0.47	28.54	28.11	28.52	642,185
11 Aug 26	28.64000 -0.04	28.80	28.43	28.55	435,970
10 Aug 26	28.68000 -0.47	29.08	28.23	29.08	786,483
07 Aug 26	29.15000 +0.11	29.25	28.54	28.73	692,022
06 Aug 26	29.04000 -0.07	29.22	28.73	29.16	473,485
05 Aug 26	29.11000 -0.20	29.45	29.05	29.43	325,647
04 Aug 26	29.31000 +0.16	29.31	28.82	29.00	353,073
03 Aug 26	29.15000 +0.37	29.44	28.98	28.98	504,053
31 Jul 26	28.78000 -0.48	29.21	28.59	29.07	614,795
30 Jul 26	29.26000 +0.19	29.35	28.86	28.96	513,976
29 Jul 26	29.07000 +0.36	29.38	28.70	28.87	823,609
28 Jul 26	28.71000 +1.33	28.71	27.73	27.75	796,798
27 Jul 26	27.38000 +0.28	27.85	27.15	27.71	596,009
24 Jul 26	27.10000 -0.38	27.34	26.85	27.18	530,116
23 Jul 26	27.48000 -0.32	27.82	27.30	27.58	638,492
22 Jul 26	27.80000 +0.40	27.86	27.18	27.29	473,229
21 Jul 26	27.40000 +0.00	27.51	27.17	27.35	343,684
20 Jul 26	27.40000 +0.14	27.67	27.04	27.11	373,134
17 Jul 26	27.26000 -0.28	27.69	27.22	27.55	374,163
16 Jul 26	27.54000 -0.16	27.83	27.38	27.79	403,387
15 Jul 26	27.70000 +0.62	27.73	26.86	27.00	551,866
14 Jul 26	27.08000 -0.09	27.21	26.93	27.00	401,555
13 Jul 26	27.17000 -0.01	27.32	26.84	26.96	537,443
10 Jul 26	27.18000 -0.03	27.52	26.95	27.33	575,586
09 Jul 26	27.21000 +0.00	27.43	27.01	27.34	625,419
08 Jul 26	27.21000 -1.06	28.08	27.21	27.98	902,685
07 Jul 26	28.27000 -0.10	28.93	28.27	28.74	530,305
06 Jul 26	28.37000 +0.07	28.73	28.31	28.55	513,126
03 Jul 26	28.30000 +0.55	28.50	27.86	27.88	718,020
02 Jul 26	27.75000 +0.58	27.85	27.22	27.30	690,985
01 Jul 26	27.17000 +0.21	27.28	26.93	27.08	402,084
30 Jun 26	26.96000 -0.31	27.36	26.93	27.24	1,091,034
29 Jun 26	27.27000 -0.56	27.90	27.08	27.86	940,850
26 Jun 26	27.83000 -1.93	28.63	27.65	28.47	1,333,878
25 Jun 26	29.76000 +0.09	30.12	29.58	29.80	729,037
24 Jun 26	29.67000 -0.29	30.05	29.33	29.96	697,923
23 Jun 26	29.96000 -0.39	30.19	29.68	30.00	762,135
22 Jun 26	30.35000 -0.33	30.78	29.53	30.75	943,820
19 Jun 26	30.68000 +0.46	30.75	30.22	30.22	4,085,392
18 Jun 26	30.22000 -0.37	30.56	29.94	30.46	1,099,453
17 Jun 26	30.59000 -0.61	30.77	30.11	30.50	1,064,017
16 Jun 26	31.20000 -0.09	31.25	30.86	31.25	525,156
15 Jun 26	31.29000 +0.45	31.88	31.29	31.63	633,597
12 Jun 26	30.84000 +0.54	31.20	30.73	30.94	712,110
11 Jun 26	30.30000 -0.15	30.60	30.20	30.60	578,654
10 Jun 26	30.45000 -0.39	31.03	30.42	30.91	719,119
09 Jun 26	30.84000 -0.12	31.42	30.84	31.00	702,491
08 Jun 26	30.96000 +0.39	31.07	30.27	30.50	624,707
05 Jun 26	30.57000 -0.24	31.12	30.54	30.81	597,039
04 Jun 26	30.81000 -0.39	31.47	30.66	31.28	727,224
03 Jun 26	31.20000 -0.71	31.75	31.08	31.60	755,787
02 Jun 26	31.91000 -0.07	32.52	31.68	32.20	487,682
01 Jun 26	31.98000 -0.72	32.84	31.94	32.36	726,277
29 May 26	32.70000 +0.03	33.11	32.55	32.80	1,185,436
28 May 26	32.67000 -0.29	33.11	32.54	32.91	575,110
27 May 26	32.96000 +0.49	33.47	32.52	32.52	729,399
26 May 26	32.47000 +0.06	32.71	32.27	32.32	357,562
25 May 26	32.41000 +0.12	32.85	32.36	32.55	303,295
22 May 26	32.29000 +0.47	32.39	31.96	32.00	445,892
21 May 26	31.82000 +0.25	32.21	31.62	31.70	419,935
20 May 26	31.57000 +0.11	32.00	31.25	31.39	512,138
19 May 26	31.46000 -0.19	31.89	31.46	31.60	396,962
18 May 26	31.65000 -0.30	31.94	31.27	31.62	523,084
15 May 26	31.95000 -0.19	32.30	31.71	32.00	722,939
14 May 26	32.14000 +0.17	32.88	32.01	32.22	694,796
13 May 26	31.97000 -0.04	32.23	31.21	31.80	801,625
12 May 26	32.01000 -0.01	32.40	31.84	31.90	677,461
11 May 26	32.02000 +0.20	32.14	31.55	31.60	549,590
08 May 26	31.82000 +0.14	31.97	31.55	31.61	410,414
07 May 26	31.68000 +0.09	32.21	31.68	31.76	451,678
06 May 26	31.59000 +0.82	32.55	31.19	31.32	1,132,566
05 May 26	30.77000 +0.08	31.10	30.55	30.65	534,913
04 May 26	30.69000 -0.29	30.92	30.27	30.67	746,635
30 Apr 26	30.98000 +0.21	31.21	30.22	30.50	785,450
29 Apr 26	30.77000 -0.43	31.46	30.63	31.23	588,640
28 Apr 26	31.20000 -0.14	31.58	31.11	31.37	429,512
27 Apr 26	31.34000 +0.01	31.56	31.18	31.32	443,549
24 Apr 26	31.33000 -0.79	31.94	31.27	31.78	717,858
23 Apr 26	32.12000 -0.19	32.28	31.75	32.17	597,984
22 Apr 26	32.31000 -0.68	32.99	32.31	32.87	485,204
21 Apr 26	32.99000 -0.05	33.33	32.88	33.09	370,139
20 Apr 26	33.04000 -0.58	33.29	32.81	33.02	639,437
17 Apr 26	33.62000 +0.76	33.91	32.86	32.90	1,028,743
16 Apr 26	32.86000 +0.10	33.06	32.64	32.97	600,699
15 Apr 26	32.76000 +0.11	32.98	32.69	32.87	603,415
14 Apr 26	32.65000 +0.70	32.77	32.20	32.20	797,057
13 Apr 26	31.95000 -0.31	32.07	31.65	32.00	592,942
10 Apr 26	32.26000 -0.02	32.46	32.16	32.35	443,677
09 Apr 26	32.28000 -0.09	32.41	31.92	32.31	568,230
08 Apr 26	32.37000 +1.06	33.08	32.37	32.80	954,202
07 Apr 26	31.31000 -0.59	32.20	31.27	32.01	730,455
02 Apr 26	31.90000 -0.03	32.09	31.25	31.35	534,574
01 Apr 26	31.93000 +0.87	32.08	31.47	31.67	722,218
31 Mar 26	31.06000 +0.09	31.24	30.79	31.00	687,271
30 Mar 26	30.97000 +0.00	30.98	30.55	30.92	607,485
27 Mar 26	30.97000 -0.16	31.32	30.69	31.08	725,366
26 Mar 26	31.13000 -0.93	31.71	30.85	31.60	1,360,756
25 Mar 26	32.06000 +0.16	32.50	31.83	32.43	618,281
24 Mar 26	31.90000 +0.22	32.09	31.54	32.00	564,955
23 Mar 26	31.68000 +0.23	32.22	30.59	31.00	710,640
20 Mar 26	31.45000 +0.05	31.81	31.30	31.72	1,228,362
19 Mar 26	31.40000 -0.73	31.85	31.27	31.75	560,051
18 Mar 26	32.13000 -0.08	32.50	32.08	32.34	376,083
17 Mar 26	32.21000 +0.28	32.54	31.92	31.98	404,536
16 Mar 26	31.93000 -0.38	32.40	31.84	32.24	584,092
13 Mar 26	32.31000 -0.65	32.75	32.24	32.65	467,612
12 Mar 26	32.96000 -0.42	33.32	32.75	33.25	462,279
11 Mar 26	33.38000 +0.00	33.58	33.14	33.14	351,737
10 Mar 26	33.38000 +0.91	33.64	33.12	33.50	540,879
09 Mar 26	32.47000 -1.05	33.19	32.32	32.95	821,294
06 Mar 26	33.52000 -0.57	34.13	33.25	34.10	645,192
05 Mar 26	34.09000 -0.11	34.54	33.78	33.90	434,343
04 Mar 26	34.20000 +0.32	34.46	33.76	34.00	416,821
03 Mar 26	33.88000 -1.09	34.83	33.49	34.82	712,537
02 Mar 26	34.97000 -1.06	35.23	34.52	34.78	673,913
27 Feb 26	36.03000 -0.26	36.38	35.92	36.26	470,278
26 Feb 26	36.29000 +0.35	36.37	35.96	36.00	294,303
25 Feb 26	35.94000 -0.29	36.27	35.82	36.27	264,098
24 Feb 26	36.23000 +0.27	36.52	36.09	36.11	321,842
23 Feb 26	35.96000 -0.85	36.86	35.96	36.83	481,592
20 Feb 26	36.81000 +0.84	37.02	35.82	35.83	765,835
19 Feb 26	35.97000 -0.24	36.34	35.59	36.02	333,481
18 Feb 26	36.21000 +0.45	36.48	35.60	35.60	379,390
17 Feb 26	35.76000 +0.20	36.10	35.51	35.51	326,581
16 Feb 26	35.56000 -0.31	36.09	35.56	35.74	314,705
13 Feb 26	35.87000 +0.06	36.02	35.58	35.78	371,534
12 Feb 26	35.81000 -0.03	36.12	35.44	35.69	466,317
11 Feb 26	35.84000 -0.01	36.12	35.71	35.80	409,736
10 Feb 26	35.85000 +0.62	35.94	35.30	35.30	504,037
09 Feb 26	35.23000 -0.03	35.60	35.21	35.24	351,809
06 Feb 26	35.26000 -0.34	35.43	34.83	35.37	817,413
05 Feb 26	35.60000 -0.90	36.29	35.41	36.29	702,472
04 Feb 26	36.50000 +0.72	36.90	35.84	36.06	565,439
03 Feb 26	35.78000 -0.49	36.40	35.72	36.31	437,313
02 Feb 26	36.27000 +0.03	36.46	35.93	36.04	314,035
30 Jan 26	36.24000 -0.03	36.46	36.04	36.42	453,809
29 Jan 26	36.27000 +0.00	36.70	36.25	36.56	349,768
28 Jan 26	36.27000 +0.00	36.55	35.94	36.10	447,189
27 Jan 26	36.27000 -0.87	37.10	36.21	37.09	551,902
26 Jan 26	37.14000 +0.02	37.46	36.93	37.00	492,785
23 Jan 26	37.12000 -0.54	37.57	37.10	37.55	459,374
22 Jan 26	37.66000 +1.56	37.81	36.98	37.52	1,037,118
21 Jan 26	36.10000 +0.46	36.27	35.62	35.64	627,959
20 Jan 26	35.64000 -0.47	36.18	35.48	36.07	732,939
19 Jan 26	36.11000 -1.40	36.56	36.01	36.44	1,062,353
16 Jan 26	37.51000 -0.53	38.01	37.43	37.96	688,150
15 Jan 26	38.04000 -0.32	38.36	37.75	38.35	502,469
14 Jan 26	38.36000 +0.30	38.63	37.90	37.96	429,738
13 Jan 26	38.06000 -0.20	38.22	37.57	38.08	585,934
12 Jan 26	38.26000 -0.36	38.74	38.00	38.62	460,517
09 Jan 26	38.62000 -0.01	39.32	38.51	38.75	642,684
08 Jan 26	38.63000 -0.04	38.70	37.90	38.52	475,594
07 Jan 26	38.67000 -0.31	39.21	38.52	38.93	510,037
06 Jan 26	38.98000 -0.40	39.55	38.95	39.26	535,686
05 Jan 26	39.38000 -1.10	40.65	39.38	40.48	637,527
02 Jan 26	40.48000 +0.56	40.54	39.81	39.90	543,448
30 Dec 25	39.92000 +0.28	39.92	39.38	39.60	227,628
29 Dec 25	39.64000 -0.10	39.94	39.50	39.57	372,356
23 Dec 25	39.74000 -0.11	39.80	39.57	39.74	277,866
22 Dec 25	39.85000 -0.15	40.11	39.58	40.10	667,952
19 Dec 25	40.00000 -0.03	40.33	39.72	40.00	1,271,406
18 Dec 25	40.03000 -0.22	40.11	39.80	40.00	473,318
17 Dec 25	40.25000 -0.26	40.52	39.89	40.27	679,170
16 Dec 25	40.51000 -0.47	41.24	40.32	40.94	656,313
15 Dec 25	40.98000 +0.12	41.40	40.90	40.90	507,967
12 Dec 25	40.86000 -0.20	41.15	40.86	41.05	442,941
11 Dec 25	41.06000 +0.33	41.52	40.48	41.02	1,140,304
10 Dec 25	40.73000 -0.32	41.45	40.73	40.88	771,990
09 Dec 25	41.05000 +0.14	41.07	40.63	40.88	766,843
08 Dec 25	40.91000 +0.44	40.92	40.24	40.26	769,318
05 Dec 25	40.47000 +0.63	40.68	39.57	39.59	1,358,933
04 Dec 25	39.84000 +2.30	39.84	38.15	38.22	2,404,021
03 Dec 25	37.54000 -0.07	38.02	37.35	37.50	904,043
02 Dec 25	37.61000 +0.31	37.73	37.07	37.16	570,191
01 Dec 25	37.30000 +0.17	37.44	36.88	37.15	429,737
28 Nov 25	37.13000 +0.18	37.13	36.73	36.96	317,473
27 Nov 25	36.95000 +0.25	37.04	36.56	36.56	240,282
26 Nov 25	36.70000 +0.02	36.70	36.14	36.70	336,736
25 Nov 25	36.68000 +0.56	36.85	35.85	36.03	479,361
24 Nov 25	36.12000 +0.34	36.38	35.90	36.01	899,680
21 Nov 25	35.78000 +0.38	35.87	34.94	35.01	475,013
20 Nov 25	35.40000 -0.20	35.72	35.04	35.68	470,630
19 Nov 25	35.60000 -0.62	36.27	35.56	36.14	813,768
18 Nov 25	36.22000 -0.81	36.71	36.14	36.64	697,811
17 Nov 25	37.03000 -0.39	37.52	37.03	37.35	409,019
14 Nov 25	37.42000 -0.31	37.62	37.00	37.51	526,821
13 Nov 25	37.73000 +0.45	37.78	37.26	37.50	562,584
12 Nov 25	37.28000 +0.81	37.60	36.66	36.67	910,378
11 Nov 25	36.47000 +0.68	36.47	35.63	35.86	486,589
10 Nov 25	35.79000 +0.31	36.00	35.57	35.70	595,880
07 Nov 25	35.48000 +0.60	35.59	35.01	35.07	613,365
06 Nov 25	34.88000 -0.35	35.40	34.81	35.28	493,433
05 Nov 25	35.23000 +0.56	35.37	34.36	34.48	703,836
04 Nov 25	34.67000 -0.39	35.06	34.51	35.00	477,823
03 Nov 25	35.06000 +0.60	35.28	34.44	34.46	561,796
31 Oct 25	34.46000 -0.22	34.90	34.44	34.72	512,374
30 Oct 25	34.68000 -0.83	35.86	34.67	35.67	818,920
29 Oct 25	35.51000 +0.39	35.72	35.25	35.26	709,768
28 Oct 25	35.12000 +0.00	35.31	34.86	34.86	585,587
27 Oct 25	35.12000 +0.44	35.44	34.65	34.83	1,110,417
24 Oct 25	34.68000 +0.23	34.82	34.44	34.44	602,657
23 Oct 25	34.45000 -0.04	34.68	34.21	34.25	463,528
22 Oct 25	34.49000 -0.28	34.64	34.03	34.64	505,919
21 Oct 25	34.77000 +0.25	34.99	34.35	34.52	626,137
20 Oct 25	34.52000 +0.30	34.55	33.90	34.20	474,959
17 Oct 25	34.22000 +0.23	34.37	33.42	33.80	1,019,762
16 Oct 25	33.99000 +0.25	34.09	33.68	33.99	545,155
15 Oct 25	33.74000 +0.23	33.90	33.55	33.82	415,586
14 Oct 25	33.51000 -0.15	33.88	33.51	33.62	415,224
13 Oct 25	33.66000 +0.41	33.81	33.44	33.50	452,653
10 Oct 25	33.25000 -0.51	34.21	33.20	34.21	607,342
09 Oct 25	33.76000 +0.05	34.08	33.76	33.76	482,955
08 Oct 25	33.71000 -0.71	34.00	33.65	33.93	719,992
07 Oct 25	34.42000 +0.15	34.63	34.06	34.21	505,657
06 Oct 25	34.27000 +0.02	34.43	33.89	34.33	420,939
03 Oct 25	34.25000 +0.04	34.42	34.06	34.26	504,247
02 Oct 25	34.21000 +0.47	34.36	33.98	33.99	584,924
01 Oct 25	33.74000 +0.29	33.90	33.12	33.20	556,366
30 Sep 25	33.45000 -0.03	33.57	33.16	33.45	545,767
29 Sep 25	33.48000 +0.32	33.65	33.15	33.25	399,854
26 Sep 25	33.16000 +0.13	33.31	33.03	33.13	359,092
25 Sep 25	33.03000 -0.10	34.04	33.03	33.42	564,710
24 Sep 25	33.13000 +0.06	33.69	32.72	32.79	725,808
23 Sep 25	33.07000 +0.81	33.28	32.39	32.47	1,098,377
22 Sep 25	32.26000 -2.89	34.15	31.91	34.12	3,775,389
19 Sep 25	35.15000 -0.05	35.58	35.07	35.15	946,416
18 Sep 25	35.20000 -0.54	35.89	35.01	35.76	528,778
17 Sep 25	35.74000 -0.27	36.27	35.52	36.00	456,009
16 Sep 25	36.01000 -0.25	36.48	35.95	36.27	367,924
15 Sep 25	36.26000 -0.01	36.62	36.15	36.46	257,995
12 Sep 25	36.27000 -0.39	36.59	35.84	36.57	290,244
11 Sep 25	36.66000 +0.64	36.66	35.83	36.00	415,704
10 Sep 25	36.02000 -0.23	36.31	35.86	36.13	283,493
09 Sep 25	36.25000 -0.05	36.62	35.90	36.23	295,338
08 Sep 25	36.30000 +0.15	36.44	35.98	36.13	317,629
05 Sep 25	36.15000 +0.46	36.33	35.70	35.80	422,107
04 Sep 25	35.69000 -0.43	36.02	35.39	35.73	575,654
03 Sep 25	36.12000 +0.26	36.19	35.90	36.01	305,171
02 Sep 25	35.86000 -0.55	36.51	35.77	36.47	481,314
01 Sep 25	36.41000 +0.02	36.71	36.33	36.47	208,378
29 Aug 25	36.39000 -0.28	36.65	35.99	36.51	497,019
28 Aug 25	36.67000 -0.16	37.43	36.67	36.98	364,977
27 Aug 25	36.83000 -0.60	37.79	36.83	37.58	381,693
26 Aug 25	37.43000 -0.11	37.84	37.42	37.44	488,937
25 Aug 25	37.54000 -0.23	37.80	37.46	37.72	322,953
22 Aug 25	37.77000 +0.41	37.90	37.22	37.30	496,684
21 Aug 25	37.36000 +0.06	37.40	36.91	37.24	412,143
20 Aug 25	37.30000 +0.17	37.34	36.76	37.08	338,554
19 Aug 25	37.13000 +0.85	37.15	36.37	36.37	742,677
18 Aug 25	36.28000 -0.38	36.66	36.22	36.60	385,223
15 Aug 25	36.66000 +0.11	37.07	36.66	36.90	396,639
14 Aug 25	36.55000 -0.07	36.83	36.32	36.67	536,732
13 Aug 25	36.62000 +0.39	36.76	36.01	36.01	408,710
12 Aug 25	36.23000 +0.05	36.53	36.13	36.34	536,240
11 Aug 25	36.18000 +0.29	36.35	36.04	36.11	392,375
08 Aug 25	35.89000 +0.68	36.08	35.44	35.47	463,596
07 Aug 25	35.21000 +0.22	35.79	34.81	35.18	512,989
06 Aug 25	34.99000 +0.24	35.35	34.86	34.95	445,415
05 Aug 25	34.75000 +0.51	34.94	34.27	34.38	352,825
04 Aug 25	34.24000 -0.43	34.90	34.20	34.72	404,823
01 Aug 25	34.67000 -0.66	35.12	34.64	35.12	598,015
31 Jul 25	35.33000 -0.21	35.55	35.16	35.27	450,891
30 Jul 25	35.54000 -0.58	36.20	35.54	36.10	462,317
29 Jul 25	36.12000 -0.25	36.45	35.90	36.38	573,317
28 Jul 25	36.37000 -0.76	38.00	36.23	37.84	812,445
25 Jul 25	37.13000 +1.12	37.13	35.33	35.66	1,084,937
24 Jul 25	36.01000 +0.18	36.50	35.81	36.48	563,215
23 Jul 25	35.83000 +1.64	36.27	35.45	35.50	1,699,789
22 Jul 25	34.19000 -0.16	34.32	33.95	34.25	371,331
21 Jul 25	34.35000 +0.25	34.35	33.86	33.95	397,651
18 Jul 25	34.10000 -0.10	34.43	34.08	34.30	257,528
17 Jul 25	34.20000 +0.10	34.49	33.98	34.31	278,949
16 Jul 25	34.10000 -0.51	34.46	33.93	34.16	600,489
15 Jul 25	34.61000 +0.29	34.77	34.48	34.48	286,625
14 Jul 25	34.32000 -0.57	34.70	34.21	34.23	360,039
11 Jul 25	34.89000 +0.15	34.91	34.37	34.68	407,551
10 Jul 25	34.74000 +0.68	34.74	34.14	34.21	558,351
09 Jul 25	34.06000 +0.04	34.48	33.87	34.12	409,401
08 Jul 25	34.02000 +0.34	34.33	33.57	33.69	490,178
07 Jul 25	33.68000 +0.02	33.83	33.49	33.67	312,401
04 Jul 25	33.66000 -0.57	34.11	33.66	34.00	330,043
03 Jul 25	34.23000 +0.09	34.59	34.09	34.50	302,076
02 Jul 25	34.14000 +0.44	34.50	33.76	33.99	542,055
01 Jul 25	33.70000 +0.01	33.71	33.15	33.55	505,551
30 Jun 25	33.69000 -0.50	34.30	33.67	34.26	448,756
27 Jun 25	34.19000 +1.14	34.36	33.24	33.33	785,576
26 Jun 25	33.05000 -0.44	33.66	32.98	33.66	575,576
25 Jun 25	33.49000 -0.17	33.85	33.31	33.80	462,344
24 Jun 25	33.66000 +0.54	33.98	33.54	33.55	602,109
23 Jun 25	33.12000 -0.12	33.22	32.86	33.06	331,704
20 Jun 25	33.24000 +0.22	33.68	33.10	33.11	996,806
19 Jun 25	33.02000 -0.13	33.13	32.84	32.84	357,911
18 Jun 25	33.15000 -0.08	33.24	32.87	33.13	368,563
17 Jun 25	33.23000 -0.48	33.82	33.23	33.57	505,294
16 Jun 25	33.71000 -0.15	34.00	33.65	33.80	370,261
13 Jun 25	33.86000 -0.48	33.86	33.47	33.69	576,007
12 Jun 25	34.34000 -0.22	34.41	33.92	34.19	333,088
11 Jun 25	34.56000 -0.18	35.10	34.43	35.10	534,009
10 Jun 25	34.74000 +0.43	34.84	34.19	34.55	529,003
09 Jun 25	34.31000 +0.25	34.37	33.97	34.02	209,153
06 Jun 25	34.06000 -0.42	34.41	34.06	34.24	393,241
05 Jun 25	34.48000 +0.16	34.65	34.20	34.34	414,967
04 Jun 25	34.32000 -0.09	34.60	34.01	34.50	520,904
03 Jun 25	34.41000 -0.05	34.56	33.92	34.40	609,884
02 Jun 25	34.46000 -0.64	34.94	34.31	34.80	690,817
30 May 25	35.10000 -0.37	35.67	35.10	35.43	1,301,152
29 May 25	35.47000 +0.13	35.86	35.40	35.71	336,888
28 May 25	35.34000 +0.24	35.82	35.11	35.12	512,774
27 May 25	35.10000 -0.19	35.48	35.10	35.26	491,832
26 May 25	35.29000 -1.19	35.54	35.04	35.41	664,803
23 May 25	36.48000 -0.87	37.47	35.90	37.31	1,436,715
22 May 25	37.35000 -0.38	37.52	37.05	37.40	485,057
21 May 25	37.73000 -0.23	37.94	37.33	37.84	464,474
20 May 25	37.96000 +0.67	37.96	37.06	37.20	592,401
19 May 25	37.29000 -0.60	38.30	37.04	37.99	787,877
16 May 25	37.89000 -0.09	38.35	37.82	38.08	625,438
15 May 25	37.98000 -0.41	38.42	37.84	38.03	656,601
14 May 25	38.39000 +0.30	38.68	37.92	37.92	641,414
13 May 25	38.09000 +0.79	38.23	37.46	37.50	734,901
12 May 25	37.30000 -0.07	38.46	37.12	37.96	821,510
09 May 25	37.37000 +0.33	37.69	37.21	37.31	628,334
08 May 25	37.04000 +0.40	37.36	36.72	36.93	734,309
07 May 25	36.64000 -0.02	37.13	36.49	36.90	509,828
06 May 25	36.66000 +0.21	36.70	35.97	36.60	467,365
05 May 25	36.45000 -0.31	36.81	36.45	36.75	319,246
02 May 25	36.76000 +0.59	37.16	36.42	36.96	625,872
30 Apr 25	36.17000 -0.61	37.25	35.96	36.60	730,538
29 Apr 25	36.78000 +0.01	36.93	36.16	36.53	778,873
28 Apr 25	36.77000 +0.27	37.21	36.71	36.76	592,306
25 Apr 25	36.50000 +0.52	36.51	36.13	36.25	553,050
24 Apr 25	35.98000 +0.69	36.03	35.29	35.29	626,238
23 Apr 25	35.29000 +0.54	35.80	34.97	35.19	929,459
22 Apr 25	34.75000 +1.00	34.78	33.95	34.24	760,923
17 Apr 25	33.75000 +0.46	33.81	33.12	33.22	727,217
16 Apr 25	33.29000 -0.32	33.47	32.97	33.23	536,121
15 Apr 25	33.61000 +0.68	33.77	33.34	33.51	616,483
14 Apr 25	32.93000 +0.54	33.11	32.71	32.84	628,142
11 Apr 25	32.39000 +0.49	32.65	31.74	32.34	819,813
10 Apr 25	31.90000 +0.43	33.75	31.74	33.66	1,306,340
09 Apr 25	31.47000 -0.62	32.18	30.93	31.30	993,946
08 Apr 25	32.09000 -0.11	32.74	31.51	32.69	1,382,443
07 Apr 25	32.20000 -0.51	33.60	30.46	30.96	1,823,588
04 Apr 25	32.71000 -0.84	33.63	31.95	33.43	2,126,865
03 Apr 25	33.55000 -0.94	34.39	33.10	33.32	1,435,786
02 Apr 25	34.49000 +0.05	34.56	33.90	34.20	894,257
01 Apr 25	34.44000 -0.12	34.93	34.26	34.85	834,366
31 Mar 25	34.56000 -1.18	35.50	34.20	35.40	1,275,154
28 Mar 25	35.74000 -0.70	36.70	35.55	35.99	1,194,387
27 Mar 25	36.44000 -0.94	36.64	35.87	36.33	1,323,138
26 Mar 25	37.38000 -0.32	38.01	37.14	37.88	623,283
25 Mar 25	37.70000 +0.21	38.01	37.52	37.80	459,916
24 Mar 25	37.49000 +0.13	38.00	37.35	38.00	505,474
21 Mar 25	37.36000 -0.31	37.73	36.94	37.53	2,285,272
20 Mar 25	37.67000 -0.97	38.90	37.42	38.71	868,666
19 Mar 25	38.64000 -0.59	39.09	38.35	38.84	799,396
18 Mar 25	39.23000 +1.00	39.33	38.48	38.50	735,607
17 Mar 25	38.23000 +0.21	39.06	38.06	38.23	784,797
14 Mar 25	38.02000 -0.10	38.73	37.58	37.96	925,591
13 Mar 25	38.12000 -0.55	38.71	37.70	38.21	718,408
12 Mar 25	38.67000 -0.32	39.25	37.95	39.12	772,487
11 Mar 25	38.99000 -0.60	40.37	38.30	39.66	1,132,509
10 Mar 25	39.59000 +0.65	40.02	38.59	39.44	1,119,441
07 Mar 25	38.94000 -0.22	39.09	38.31	38.80	729,589
06 Mar 25	39.16000 +1.32	39.23	38.34	38.37	835,595
05 Mar 25	37.84000 +0.32	38.89	37.84	38.28	946,648
04 Mar 25	37.52000 -1.40	38.42	37.01	38.22	1,069,360
03 Mar 25	38.92000 +1.35	39.86	37.35	37.38	1,312,059
28 Feb 25	37.57000 -0.22	37.80	37.27	37.40	826,172
27 Feb 25	37.79000 -1.30	38.45	37.40	38.30	800,240
26 Feb 25	39.09000 +0.48	39.33	38.50	38.70	698,746
25 Feb 25	38.61000 +0.93	38.78	37.39	37.50	980,568
24 Feb 25	37.68000 +0.69	37.86	36.75	37.55	543,403
21 Feb 25	36.99000 +0.46	36.99	36.49	36.63	449,734
20 Feb 25	36.53000 -0.40	37.20	36.50	36.66	508,182
19 Feb 25	36.93000 -1.05	37.95	36.76	37.91	751,169
18 Feb 25	37.98000 -0.08	38.30	37.87	38.22	314,548
17 Feb 25	38.06000 -0.03	38.36	37.94	38.18	424,184
14 Feb 25	38.09000 +0.22	38.47	37.54	37.64	594,224
13 Feb 25	37.87000 +1.57	38.16	36.69	36.70	1,537,795
12 Feb 25	36.30000 +0.04	36.65	36.15	36.39	452,273
11 Feb 25	36.26000 -0.61	36.79	36.06	36.70	615,949
10 Feb 25	36.87000 +0.21	37.05	36.49	36.50	527,309
07 Feb 25	36.66000 -0.75	37.57	36.45	37.34	861,345
06 Feb 25	37.41000 +0.48	37.63	36.65	36.78	513,427
05 Feb 25	36.93000 -0.51	37.58	36.45	37.32	551,456
04 Feb 25	37.44000 -0.12	37.64	37.00	37.42	397,964
03 Feb 25	37.56000 -0.64	37.56	36.25	36.60	893,532
31 Jan 25	38.20000 +0.30	38.20	37.82	37.96	451,890
30 Jan 25	37.90000 +0.38	38.08	37.55	37.68	479,995
29 Jan 25	37.52000 -0.16	37.87	37.50	37.80	414,596
28 Jan 25	37.68000 +0.06	38.15	37.62	37.80	638,609
27 Jan 25	37.62000 +0.31	37.95	37.23	37.39	676,803
24 Jan 25	37.31000 +0.31	37.98	37.15	37.24	827,931
23 Jan 25	37.00000 +0.09	37.31	36.73	37.13	525,047
22 Jan 25	36.91000 -0.20	36.99	36.55	36.57	415,792
21 Jan 25	37.11000 +0.10	37.16	36.52	36.76	424,386
20 Jan 25	37.01000 +0.49	37.50	36.25	36.55	832,041
17 Jan 25	36.52000 +0.04	36.83	36.39	36.56	515,004
16 Jan 25	36.48000 -0.08	36.96	36.48	36.83	563,132
15 Jan 25	36.56000 +0.68	36.60	35.70	36.01	600,575
14 Jan 25	35.88000 +0.00	36.34	35.27	35.45	628,699
13 Jan 25	35.88000 +0.16	36.42	35.75	35.78	501,710
10 Jan 25	35.72000 +0.12	36.35	35.17	35.48	585,588
09 Jan 25	35.60000 -0.72	35.85	35.30	35.66	819,599
08 Jan 25	36.32000 -0.21	36.66	35.97	36.45	659,523
07 Jan 25	36.53000 -0.09	36.82	36.28	36.60	517,604
06 Jan 25	36.62000 +0.64	37.51	36.21	36.35	2,080,045
03 Jan 25	35.98000 -0.28	36.40	35.75	36.21	665,919
02 Jan 25	36.26000 -0.09	36.59	35.80	36.30	582,293
30 Dec 24	36.35000 +0.26	36.49	35.94	35.94	419,808
27 Dec 24	36.09000 +0.91	36.24	35.00	35.00	1,246,267
23 Dec 24	35.18000 -0.58	36.10	34.69	36.02	947,678
20 Dec 24	35.76000 +0.14	36.10	35.19	35.30	1,771,670
19 Dec 24	35.62000 -0.25	36.42	35.37	35.37	1,242,320
18 Dec 24	35.87000 +0.18	36.13	35.58	35.91	823,654
17 Dec 24	35.69000 +0.47	35.79	34.91	34.94	827,642
16 Dec 24	35.22000 -0.79	35.70	34.70	35.00	1,151,270
13 Dec 24	36.01000 +0.15	36.60	35.90	35.92	897,456
12 Dec 24	35.86000 +0.13	36.10	35.54	35.71	680,155
11 Dec 24	35.73000 +0.02	36.08	35.55	35.78	639,971
10 Dec 24	35.71000 +0.23	35.82	35.21	35.36	624,682
09 Dec 24	35.48000 +0.58	35.65	34.87	35.05	811,505
06 Dec 24	34.90000 +0.24	35.24	34.47	34.59	681,040
05 Dec 24	34.66000 +0.13	34.70	34.33	34.49	561,850
04 Dec 24	34.53000 +0.28	34.88	34.13	34.25	921,035
03 Dec 24	34.25000 -0.29	34.74	34.17	34.62	442,343
02 Dec 24	34.54000 -0.08	34.84	33.75	34.19	677,758
29 Nov 24	34.62000 +0.31	34.62	34.09	34.20	564,314
28 Nov 24	34.31000 +0.31	34.44	33.99	34.00	566,528
27 Nov 24	34.00000 +0.14	34.00	33.52	33.70	399,343
26 Nov 24	33.86000 -0.69	34.27	33.58	34.13	741,028
25 Nov 24	34.55000 +0.27	34.92	34.25	34.50	1,220,489
22 Nov 24	34.28000 +0.32	34.31	33.40	34.01	566,645
21 Nov 24	33.96000 -0.26	34.25	33.56	34.19	877,243
20 Nov 24	34.22000 -0.63	35.01	34.15	34.89	774,767
19 Nov 24	34.85000 -0.38	35.39	34.42	35.16	807,182
18 Nov 24	35.23000 -0.35	35.44	34.79	35.16	827,269
15 Nov 24	35.58000 +0.56	35.75	34.69	34.71	846,542
14 Nov 24	35.02000 +0.63	35.18	34.05	34.45	1,210,688
13 Nov 24	34.39000 -2.26	36.34	33.83	36.12	2,999,350
12 Nov 24	36.65000 -0.27	37.08	36.35	36.40	945,327
11 Nov 24	36.92000 -0.06	37.32	36.58	37.23	616,445
08 Nov 24	36.98000 -0.71	37.60	36.63	37.56	1,142,199
07 Nov 24	37.69000 +0.79	38.26	36.82	36.82	1,318,001
06 Nov 24	36.90000 -1.42	37.58	36.11	37.28	2,037,968
05 Nov 24	38.32000 -0.01	38.47	37.97	38.47	490,071
04 Nov 24	38.33000 +0.10	38.81	38.15	38.15	391,123
01 Nov 24	38.23000 +0.10	38.43	37.96	38.00	395,248
31 Oct 24	38.13000 -0.25	38.49	37.91	38.00	604,632
30 Oct 24	38.38000 -0.06	38.66	37.83	38.09	765,193
29 Oct 24	38.44000 -1.27	39.83	38.10	39.67	1,550,482
28 Oct 24	39.71000 -0.66	40.78	39.01	40.60	889,274
25 Oct 24	40.37000 +0.29	40.70	39.66	40.05	546,470
24 Oct 24	40.08000 +0.43	41.10	39.62	39.62	784,826
23 Oct 24	39.65000 -0.21	40.68	39.65	40.10	471,724
22 Oct 24	39.86000 -0.07	40.01	39.67	39.74	330,700
21 Oct 24	39.93000 -0.31	40.40	39.71	40.13	578,551
18 Oct 24	40.24000 +0.57	40.75	39.67	39.69	798,235
17 Oct 24	39.67000 -0.04	39.83	39.51	39.60	279,415
16 Oct 24	39.71000 -0.01	39.79	39.24	39.47	363,749
15 Oct 24	39.72000 -0.14	39.97	39.44	39.85	490,008
14 Oct 24	39.86000 +0.02	40.04	39.56	39.99	295,394
11 Oct 24	39.84000 -0.01	39.92	39.54	39.81	258,676
10 Oct 24	39.85000 -0.08	40.06	39.60	39.77	320,001
09 Oct 24	39.93000 +0.30	40.09	39.46	39.70	409,989
08 Oct 24	39.63000 -0.41	39.80	39.16	39.55	519,206
07 Oct 24	40.04000 +0.22	40.06	39.51	39.98	346,572
04 Oct 24	39.82000 +0.68	40.24	39.09	39.14	754,332
03 Oct 24	39.14000 -1.45	40.24	38.83	40.20	1,368,298
02 Oct 24	40.59000 -0.15	40.97	40.45	40.63	313,965
01 Oct 24	40.74000 -0.34	41.45	40.56	41.12	557,894
30 Sep 24	41.08000 -1.21	41.64	40.54	41.64	1,285,647
27 Sep 24	42.29000 +0.91	42.62	41.53	41.61	1,072,419
26 Sep 24	41.38000 +0.58	41.77	41.09	41.20	895,785
25 Sep 24	40.80000 -0.42	41.57	40.65	41.29	546,383
24 Sep 24	41.22000 +0.63	41.59	41.03	41.30	892,978
23 Sep 24	40.59000 +0.78	40.73	39.43	39.66	759,304
20 Sep 24	39.81000 -1.17	40.41	39.64	40.28	1,283,723
19 Sep 24	40.98000 +0.34	41.52	40.92	41.15	581,956
18 Sep 24	40.64000 +0.40	40.76	40.11	40.22	479,944
17 Sep 24	40.24000 +0.47	40.74	39.81	39.90	718,501
16 Sep 24	39.77000 -0.02	39.82	39.37	39.79	367,953
13 Sep 24	39.79000 +0.98	40.25	38.92	38.92	1,051,427
12 Sep 24	38.81000 +0.03	39.27	38.53	39.13	447,856
11 Sep 24	38.78000 +0.40	39.18	38.40	38.45	764,646
10 Sep 24	38.38000 -1.16	39.57	37.47	39.42	1,923,426
09 Sep 24	39.54000 +0.32	39.68	39.23	39.25	551,303
06 Sep 24	39.22000 -0.84	40.03	38.96	40.03	768,215
05 Sep 24	40.06000 +0.16	40.81	39.61	39.66	635,192
04 Sep 24	39.90000 -0.42	40.09	39.51	39.61	644,284
03 Sep 24	40.32000 -0.57	41.05	39.96	40.92	558,366
02 Sep 24	40.89000 +0.22	41.23	40.27	40.79	563,573
30 Aug 24	40.67000 -0.08	40.98	40.67	40.75	425,583
29 Aug 24	40.75000 +0.17	40.98	40.44	40.61	287,639
28 Aug 24	40.58000 -0.19	40.89	40.39	40.62	344,461
27 Aug 24	40.77000 -0.04	41.34	40.77	40.97	281,331
26 Aug 24	40.81000 +0.04	41.00	40.62	40.71	193,987
23 Aug 24	40.77000 +0.25	41.07	40.65	40.65	509,646
22 Aug 24	40.52000 +0.11	40.67	40.38	40.41	372,303
21 Aug 24	40.41000 +0.27	40.70	40.04	40.04	444,120
20 Aug 24	40.14000 -0.19	40.64	40.07	40.40	463,405
19 Aug 24	40.33000 +0.40	40.63	40.05	40.05	566,582
16 Aug 24	39.93000 +0.15	40.17	39.76	39.97	406,620
15 Aug 24	39.78000 +0.72	40.02	39.24	39.31	581,627
14 Aug 24	39.06000 +0.34	39.50	38.86	38.98	510,663
13 Aug 24	38.72000 +0.26	38.89	38.37	38.51	418,847
12 Aug 24	38.46000 -0.22	38.90	38.37	38.73	437,360
09 Aug 24	38.68000 -0.08	39.15	38.63	38.82	502,666
08 Aug 24	38.76000 -0.07	38.78	38.39	38.62	496,127
07 Aug 24	38.83000 +0.42	39.52	38.62	38.67	615,694
06 Aug 24	38.41000 -0.44	39.29	38.28	39.27	721,024
05 Aug 24	38.85000 -1.05	38.89	37.99	38.89	1,459,989
02 Aug 24	39.90000 -0.54	40.25	39.64	40.18	629,292
01 Aug 24	40.44000 -0.89	41.12	40.03	41.07	1,007,537
31 Jul 24	41.33000 -0.07	41.65	41.10	41.63	442,303
30 Jul 24	41.40000 -0.06	41.80	41.40	41.56	297,868
29 Jul 24	41.46000 +0.04	41.75	41.28	41.54	301,762
26 Jul 24	41.42000 -0.04	41.78	41.02	41.22	415,276
25 Jul 24	41.46000 +0.25	41.62	40.14	40.97	862,838
24 Jul 24	41.21000 -0.25	41.50	41.05	41.10	621,756
23 Jul 24	41.46000 -1.24	42.01	40.98	41.86	1,599,568
22 Jul 24	42.70000 +0.17	43.07	42.60	42.60	883,812
19 Jul 24	42.53000 -0.73	42.97	42.33	42.96	707,533
18 Jul 24	43.26000 +0.40	43.64	42.93	43.10	673,608
17 Jul 24	42.86000 -0.15	43.16	42.45	42.80	440,012
16 Jul 24	43.01000 -0.40	43.33	42.76	43.24	475,972
15 Jul 24	43.41000 -0.05	43.55	43.10	43.47	363,462
12 Jul 24	43.46000 +0.21	43.68	43.19	43.34	509,241
11 Jul 24	43.25000 +0.48	43.33	42.80	42.95	597,545
10 Jul 24	42.77000 +0.10	43.15	42.36	42.74	568,260
09 Jul 24	42.67000 -0.15	42.84	42.36	42.56	552,044
08 Jul 24	42.82000 +0.00	43.09	42.54	42.73	343,255
05 Jul 24	42.82000 -0.09	43.40	42.69	42.97	367,796
04 Jul 24	42.91000 +0.22	43.32	42.75	42.93	380,643
03 Jul 24	42.69000 +0.46	43.03	42.41	42.41	708,989
02 Jul 24	42.23000 -0.10	42.30	41.80	42.20	727,339
01 Jul 24	42.33000 +0.12	42.90	42.26	42.77	468,120
28 Jun 24	42.21000 +0.41	42.49	41.94	42.05	584,456
27 Jun 24	41.80000 -0.41	42.31	41.80	42.25	750,010
26 Jun 24	42.21000 -0.49	42.84	41.98	42.77	785,376
25 Jun 24	42.70000 -0.24	43.15	42.62	42.90	402,361
24 Jun 24	42.94000 +0.38	43.66	42.62	42.62	952,768
21 Jun 24	42.56000 -0.49	42.96	42.27	42.93	1,875,091
20 Jun 24	43.05000 +0.45	43.15	42.60	42.60	660,183
19 Jun 24	42.60000 -0.31	42.96	42.56	42.93	729,738
18 Jun 24	42.91000 +0.19	43.25	42.49	43.03	1,063,293
17 Jun 24	42.72000 +0.26	42.82	41.60	42.60	1,310,559
14 Jun 24	42.46000 -0.54	43.18	42.08	43.12	1,579,257
13 Jun 24	43.00000 -2.66	45.50	42.91	45.50	3,102,149
12 Jun 24	45.66000 -3.53	46.94	45.64	46.84	1,396,847
11 Jun 24	49.19000 -0.38	49.74	48.57	49.73	1,024,831
10 Jun 24	49.57000 +0.13	49.70	48.62	49.38	820,051
07 Jun 24	49.44000 -0.64	50.16	49.25	50.08	553,700
06 Jun 24	50.08000 -0.02	50.42	49.75	50.40	559,884
05 Jun 24	50.10000 -0.08	50.74	50.00	50.46	516,425
04 Jun 24	50.18000 -0.26	50.50	49.70	50.46	493,127
03 Jun 24	50.44000 -0.08	51.26	50.38	51.10	595,579
31 May 24	50.52000 +0.42	50.62	49.90	50.20	723,470
30 May 24	50.10000 +0.60	50.50	49.30	49.33	593,259
29 May 24	49.50000 -0.84	50.38	49.32	50.20	653,766
28 May 24	50.34000 +0.42	50.78	50.06	50.16	476,570
27 May 24	49.92000 +1.35	50.50	48.59	48.65	971,322
24 May 24	48.57000 +0.50	48.76	47.58	47.70	551,982
23 May 24	48.07000 -0.55	48.77	48.00	48.61	777,186
22 May 24	48.62000 -0.81	49.10	48.20	49.00	850,950
21 May 24	49.43000 +0.02	49.65	48.92	49.23	461,400
20 May 24	49.41000 -0.23	49.74	49.22	49.33	472,634
17 May 24	49.64000 -0.25	50.34	49.42	49.80	644,080
16 May 24	49.89000 -0.19	50.14	49.63	49.99	552,261
15 May 24	50.08000 -0.46	51.14	49.92	50.74	552,695
14 May 24	50.54000 +0.52	50.90	49.97	50.20	534,729
13 May 24	50.02000 +0.70	50.24	49.50	49.50	593,199
10 May 24	49.32000 -0.31	50.12	49.32	49.86	903,026
09 May 24	49.63000 +0.43	49.91	49.13	49.17	389,457
08 May 24	49.20000 -0.40	49.62	49.02	49.56	443,951
07 May 24	49.60000 +0.47	49.79	49.27	49.40	540,591
06 May 24	49.13000 +0.40	49.61	48.78	49.00	575,621
03 May 24	48.73000 +0.69	49.25	48.26	48.50	485,399
02 May 24	48.04000 +0.11	48.35	47.67	48.07	546,709
30 Apr 24	47.93000 -1.33	49.24	47.62	49.21	1,466,266
29 Apr 24	49.26000 -0.09	49.82	49.15	49.50	386,657
26 Apr 24	49.35000 +0.41	49.78	49.22	49.31	573,454
25 Apr 24	48.94000 -0.40	49.52	48.60	49.34	411,495
24 Apr 24	49.34000 -0.16	49.69	49.05	49.46	375,691
23 Apr 24	49.50000 +0.27	49.58	48.91	49.49	462,207
22 Apr 24	49.23000 +0.26	49.48	48.81	49.20	357,251
19 Apr 24	48.97000 -0.41	49.12	48.28	48.89	498,869
18 Apr 24	49.38000 +0.35	49.51	48.93	49.24	426,026
17 Apr 24	49.03000 -0.53	49.60	48.94	49.40	463,176
16 Apr 24	49.56000 -1.00	49.94	49.09	49.93	910,947
15 Apr 24	50.56000 -0.06	51.48	50.56	50.68	566,229
12 Apr 24	50.62000 -0.50	51.66	50.32	51.58	616,063
11 Apr 24	51.12000 -0.42	51.64	50.74	51.48	515,451
10 Apr 24	51.54000 +0.16	52.32	51.18	51.70	608,777
09 Apr 24	51.38000 -0.02	51.78	51.14	51.40	642,996
08 Apr 24	51.40000 +0.66	51.66	50.96	51.04	662,796
05 Apr 24	50.74000 -0.52	51.22	50.30	51.18	717,783
04 Apr 24	51.26000 +0.68	51.58	50.70	50.78	774,840
03 Apr 24	50.58000 +1.61	50.72	48.87	49.01	1,288,293
02 Apr 24	48.97000 -0.15	49.02	48.48	48.72	667,681
28 Mar 24	49.12000 +0.08	49.47	48.89	49.12	685,112
27 Mar 24	49.04000 -0.13	49.52	48.65	49.12	1,067,803
26 Mar 24	49.17000 +0.49	49.38	48.38	49.15	956,318
25 Mar 24	48.68000 -0.32	49.54	48.28	49.07	787,063
22 Mar 24	49.00000 +0.45	49.94	48.18	48.50	1,741,492
21 Mar 24	48.55000 -0.23	49.34	47.94	48.90	1,236,586
20 Mar 24	48.78000 +0.32	48.80	48.05	48.47	711,354
19 Mar 24	48.46000 +0.12	48.74	48.09	48.40	784,554
18 Mar 24	48.34000 +1.07	48.47	47.42	47.50	1,278,526
15 Mar 24	47.27000 +0.30	47.92	47.07	47.07	1,350,237
14 Mar 24	46.97000 -0.57	48.11	46.88	47.57	785,117
13 Mar 24	47.54000 -1.28	49.12	47.25	48.85	1,277,580
12 Mar 24	48.82000 +1.99	49.09	46.15	46.75	1,566,889
11 Mar 24	46.83000 +0.31	46.84	46.14	46.42	478,695
08 Mar 24	46.52000 -0.53	47.00	46.30	47.00	630,862
07 Mar 24	47.05000 -0.59	47.52	46.50	47.50	662,761
06 Mar 24	47.64000 -0.60	48.47	47.51	48.18	791,140
05 Mar 24	48.24000 -0.21	48.34	47.55	48.30	507,424
04 Mar 24	48.45000 -0.64	49.11	48.22	49.04	634,440
01 Mar 24	49.09000 -0.29	50.74	48.00	49.85	1,733,123
29 Feb 24	49.38000 -0.08	50.04	49.35	49.64	957,261
28 Feb 24	49.46000 +0.05	49.79	49.08	49.63	933,345
27 Feb 24	49.41000 +0.49	50.14	48.74	48.87	1,481,272
26 Feb 24	48.92000 +0.09	49.12	48.49	48.67	522,323
23 Feb 24	48.83000 +0.81	49.38	48.20	48.30	965,543
22 Feb 24	48.02000 +2.42	48.33	46.26	46.38	2,273,888
21 Feb 24	45.60000 +0.46	45.97	45.04	45.20	877,890
20 Feb 24	45.14000 -0.92	46.00	44.87	45.79	1,155,845
19 Feb 24	46.06000 -1.41	47.55	45.79	47.46	1,337,325
16 Feb 24	47.47000 +0.70	48.01	47.02	47.08	1,131,500
15 Feb 24	46.77000 +0.79	46.94	45.92	46.24	1,043,171
14 Feb 24	45.98000 -0.20	46.20	45.55	46.07	703,485
13 Feb 24	46.18000 -0.27	47.06	45.96	46.43	811,500
12 Feb 24	46.45000 +0.46	46.86	46.09	46.18	720,188
09 Feb 24	45.99000 +0.08	46.46	45.85	46.24	624,856
08 Feb 24	45.91000 +0.23	46.21	45.70	45.75	535,568
07 Feb 24	45.68000 -0.29	46.55	45.68	45.71	793,486
06 Feb 24	45.97000 -0.23	46.63	45.50	46.43	846,553
05 Feb 24	46.20000 -0.71	47.06	46.01	46.98	917,369
02 Feb 24	46.91000 +0.82	47.88	46.38	46.43	2,342,550
01 Feb 24	46.09000 -0.41	46.67	45.91	46.21	724,436
31 Jan 24	46.50000 +0.67	46.86	45.50	45.80	1,375,834
30 Jan 24	45.83000 +0.29	46.09	45.24	45.87	711,852
29 Jan 24	45.54000 -0.22	45.77	44.86	45.70	1,340,228
26 Jan 24	45.76000 +0.52	46.14	44.81	45.16	1,133,126
25 Jan 24	45.24000 -0.37	45.52	44.96	45.46	531,387
24 Jan 24	45.61000 +0.58	46.02	45.02	45.64	1,002,873
23 Jan 24	45.03000 +1.28	45.43	43.75	43.92	1,187,097
22 Jan 24	43.75000 +0.31	44.20	43.43	43.76	530,871
19 Jan 24	43.44000 -0.79	44.54	43.27	44.36	923,271
18 Jan 24	44.23000 +0.16	44.55	43.87	44.05	612,124
17 Jan 24	44.07000 -0.39	44.34	43.29	43.78	1,523,760
16 Jan 24	44.46000 -0.76	45.05	44.01	45.01	1,438,730
15 Jan 24	45.22000 +0.25	45.38	44.60	45.00	641,097
12 Jan 24	44.97000 -1.18	46.30	44.84	46.25	1,111,214
11 Jan 24	46.15000 -0.18	47.09	46.14	46.88	756,413
10 Jan 24	46.33000 -0.24	47.04	46.29	46.51	815,499
09 Jan 24	46.57000 +0.06	46.81	46.20	46.77	415,628
08 Jan 24	46.51000 +0.54	46.59	45.60	45.96	416,731
05 Jan 24	45.97000 -0.12	46.30	45.43	45.90	706,306
04 Jan 24	46.09000 +0.09	46.44	45.94	46.06	696,946
03 Jan 24	46.00000 -0.82	47.11	45.68	46.77	876,150
02 Jan 24	46.82000 +0.50	47.27	46.12	46.50	678,960
29 Dec 23	46.32000 -0.09	46.58	46.18	46.40	317,240
28 Dec 23	46.41000 -0.41	46.92	46.25	46.80	407,560
27 Dec 23	46.82000 +0.06	47.05	46.47	46.76	406,581
22 Dec 23	46.76000 +0.08	46.95	46.52	46.62	425,545
21 Dec 23	46.68000 -0.63	46.80	46.11	46.75	842,058
20 Dec 23	47.31000 -0.31	48.08	47.17	47.63	570,854
19 Dec 23	47.62000 -0.62	48.35	47.52	48.00	914,187
18 Dec 23	48.24000 -0.03	48.67	47.36	47.87	1,055,519
15 Dec 23	48.27000 -0.12	49.45	48.20	48.75	2,004,387
14 Dec 23	48.39000 +1.90	48.83	47.16	47.36	2,557,788
13 Dec 23	46.49000 -0.34	47.17	46.49	46.76	657,685
12 Dec 23	46.83000 -0.38	47.68	46.83	47.44	689,351
11 Dec 23	47.21000 +0.06	47.65	46.66	47.18	588,365
08 Dec 23	47.15000 +0.26	47.26	46.57	46.87	581,893
07 Dec 23	46.89000 -0.41	47.08	46.37	46.98	729,441
06 Dec 23	47.30000 +1.42	47.85	46.17	46.26	1,504,672
05 Dec 23	45.88000 +0.54	45.96	45.10	45.19	559,386
04 Dec 23	45.34000 +0.18	45.52	44.91	45.19	650,741
01 Dec 23	45.16000 +0.30	45.22	44.56	45.10	635,321
30 Nov 23	44.86000 -0.35	45.68	44.69	45.48	1,160,807
29 Nov 23	45.21000 +0.83	45.77	44.42	44.42	1,275,470
28 Nov 23	44.38000 -0.29	44.49	43.91	44.44	650,990
27 Nov 23	44.67000 -0.29	45.00	44.16	44.99	819,743
24 Nov 23	44.96000 -0.16	45.11	44.10	44.85	861,446
23 Nov 23	45.12000 -0.44	45.78	45.04	45.53	814,974
22 Nov 23	45.56000 -0.34	46.19	45.52	45.83	544,379
21 Nov 23	45.90000 -0.80	46.69	45.87	46.46	645,517
20 Nov 23	46.70000 +0.55	47.03	46.22	46.51	854,053
17 Nov 23	46.15000 +0.21	46.69	45.90	45.92	556,200
16 Nov 23	45.94000 -0.76	46.98	45.78	46.37	892,318
15 Nov 23	46.70000 +1.02	47.19	45.80	46.00	962,464
14 Nov 23	45.68000 +1.55	46.11	44.26	44.40	1,476,051
13 Nov 23	44.13000 +0.35	44.40	43.69	43.80	590,754
10 Nov 23	43.78000 -0.66	44.09	43.47	44.01	670,446
09 Nov 23	44.44000 +0.09	44.86	44.15	44.58	473,601
08 Nov 23	44.35000 +0.19	44.75	43.75	43.93	454,891
07 Nov 23	44.16000 -0.55	44.76	43.94	44.36	612,689
06 Nov 23	44.71000 -0.05	45.30	44.62	45.02	504,758
03 Nov 23	44.76000 +1.12	45.28	44.03	44.18	1,731,140
02 Nov 23	43.64000 +1.10	44.11	42.87	43.05	1,281,140
01 Nov 23	42.54000 +0.39	42.70	42.14	42.55	572,762
31 Oct 23	42.15000 +0.20	42.47	41.70	42.04	821,502
30 Oct 23	41.95000 -0.31	42.62	41.80	42.34	828,676
27 Oct 23	42.26000 -0.44	43.15	41.99	42.72	1,053,957
26 Oct 23	42.70000 -0.49	42.91	41.65	42.51	1,121,435
25 Oct 23	43.19000 -0.15	43.49	42.71	43.45	748,206
24 Oct 23	43.34000 -0.44	43.63	43.15	43.54	657,812
23 Oct 23	43.78000 -0.82	44.86	43.15	44.85	1,610,696
20 Oct 23	44.60000 -1.21	45.41	44.45	45.41	1,649,253
19 Oct 23	45.81000 -0.57	46.65	45.32	46.00	935,064
18 Oct 23	46.38000 -0.27	47.06	46.27	46.64	402,855
17 Oct 23	46.65000 -0.20	46.80	46.02	46.80	693,969
16 Oct 23	46.85000 +0.32	47.12	46.23	46.57	482,626
13 Oct 23	46.53000 -0.57	47.31	46.40	47.00	623,768
12 Oct 23	47.10000 -0.06	47.91	47.03	47.54	535,199
11 Oct 23	47.16000 +0.58	47.56	46.19	46.41	826,075
10 Oct 23	46.58000 +0.83	47.16	45.89	45.89	1,296,991
09 Oct 23	45.75000 -0.33	45.96	45.40	45.90	511,151
06 Oct 23	46.08000 +0.11	46.45	45.62	46.00	619,814
05 Oct 23	45.97000 -0.19	46.33	45.90	46.08	376,662
04 Oct 23	46.16000 -0.01	46.31	45.06	45.79	510,865
03 Oct 23	46.17000 -0.48	46.62	45.99	46.50	492,776
02 Oct 23	46.65000 +0.00	47.47	46.43	46.90	539,427
29 Sep 23	46.65000 +0.44	46.96	46.32	46.43	678,334
28 Sep 23	46.21000 -0.49	46.56	45.55	46.53	1,145,797
27 Sep 23	46.70000 -0.20	47.31	46.43	46.90	614,950
26 Sep 23	46.90000 -1.70	48.50	46.62	48.46	1,680,000
25 Sep 23	48.60000 -0.40	48.85	48.17	48.85	553,224
22 Sep 23	49.00000 +0.04	49.29	48.34	48.64	605,037
21 Sep 23	48.96000 -0.53	49.38	48.39	49.02	683,232
20 Sep 23	49.49000 +1.34	49.85	48.20	48.20	1,172,097
19 Sep 23	48.15000 +0.41	48.68	47.82	47.91	976,073
18 Sep 23	47.74000 -1.27	49.13	47.53	49.10	1,490,179
15 Sep 23	49.01000 +0.48	49.34	48.62	48.90	1,564,965
14 Sep 23	48.53000 -0.32	48.82	47.76	48.80	889,829
13 Sep 23	48.85000 -0.05	50.32	48.73	48.86	852,042
12 Sep 23	48.90000 +0.44	49.43	48.41	48.76	663,419
11 Sep 23	48.46000 +0.38	48.67	48.17	48.28	473,493
08 Sep 23	48.08000 -0.27	48.44	47.40	48.42	699,132
07 Sep 23	48.35000 -0.51	48.79	48.02	48.70	606,533
06 Sep 23	48.86000 -0.15	49.44	48.68	48.88	370,398
05 Sep 23	49.01000 +0.32	49.02	48.13	48.58	613,432
04 Sep 23	48.69000 +0.19	49.14	48.58	48.60	539,544
01 Sep 23	48.50000 -1.07	49.28	48.20	49.28	1,340,506
31 Aug 23	49.57000 -0.06	50.02	49.50	49.72	688,037
30 Aug 23	49.63000 +0.11	49.98	49.35	49.65	382,394
29 Aug 23	49.52000 +0.64	49.64	49.00	49.08	577,120
28 Aug 23	48.88000 +0.21	49.12	48.53	49.00	359,517
25 Aug 23	48.67000 -0.01	48.89	48.51	48.55	335,817
24 Aug 23	48.68000 -0.45	49.54	48.58	49.42	475,173
23 Aug 23	49.13000 +0.01	49.42	48.77	49.08	389,105
22 Aug 23	49.12000 +0.09	49.46	49.03	49.44	437,828
21 Aug 23	49.03000 +0.05	49.52	48.81	48.81	451,931
18 Aug 23	48.98000 -0.71	49.53	48.19	49.50	1,266,728
17 Aug 23	49.69000 -0.23	50.20	49.56	49.79	528,636
16 Aug 23	49.92000 -0.32	50.10	49.78	50.04	604,226
15 Aug 23	50.24000 -0.08	50.54	49.92	50.32	1,013,111
14 Aug 23	50.32000 -0.36	50.88	50.22	50.60	538,262
11 Aug 23	50.68000 -0.40	51.30	50.58	51.00	721,569
10 Aug 23	51.08000 +0.44	51.46	50.60	50.76	580,182
09 Aug 23	50.64000 +0.00	51.58	50.64	50.96	850,838
08 Aug 23	50.64000 -1.50	52.20	49.98	51.90	1,819,985
07 Aug 23	52.14000 -0.22	52.70	51.94	52.30	495,119
04 Aug 23	52.36000 +0.06	52.92	52.20	52.58	379,094
03 Aug 23	52.30000 -0.40	52.86	52.00	52.50	553,952
02 Aug 23	52.70000 -0.68	53.00	52.36	52.72	614,211
01 Aug 23	53.38000 -0.40	54.04	52.98	53.94	660,402
31 Jul 23	53.78000 +0.04	54.28	53.78	53.88	560,962
28 Jul 23	53.74000 -0.06	53.94	53.10	53.56	625,151
27 Jul 23	53.80000 +0.16	53.86	52.62	53.78	761,327
26 Jul 23	53.64000 -0.66	54.44	52.80	54.34	885,443
25 Jul 23	54.30000 -0.16	54.94	54.24	54.50	604,145
24 Jul 23	54.46000 +0.46	54.46	53.66	53.80	519,256
21 Jul 23	54.00000 -0.04	54.46	53.70	53.90	446,536
20 Jul 23	54.04000 +0.00	54.44	53.78	53.90	499,077
19 Jul 23	54.04000 +0.32	54.12	53.60	53.96	619,086
18 Jul 23	53.72000 +0.34	53.96	53.08	53.26	448,757
17 Jul 23	53.38000 -0.38	53.54	53.04	53.36	449,784
14 Jul 23	53.76000 +0.06	53.78	53.20	53.54	498,487
13 Jul 23	53.70000 +0.08	54.08	53.40	53.64	848,916
12 Jul 23	53.62000 +0.66	53.70	52.72	53.00	733,405
11 Jul 23	52.96000 +0.54	53.04	52.12	52.78	533,606
10 Jul 23	52.42000 -0.18	52.68	52.02	52.54	513,771
07 Jul 23	52.60000 +0.66	52.74	51.48	52.00	759,249
06 Jul 23	51.94000 -0.98	52.56	51.62	52.56	827,714
05 Jul 23	52.92000 -0.16	53.16	52.42	52.74	652,227
04 Jul 23	53.08000 -0.26	53.50	52.92	53.40	616,228
03 Jul 23	53.34000 -1.82	54.04	53.24	53.24	795,841
30 Jun 23	55.16000 +0.26	55.56	54.90	55.40	919,931
29 Jun 23	54.90000 +0.10	55.50	54.82	55.12	754,271
28 Jun 23	54.80000 +1.16	54.98	53.80	53.82	1,034,922
27 Jun 23	53.64000 -0.64	54.90	53.32	54.64	1,090,214
26 Jun 23	54.28000 +0.14	54.68	53.52	54.36	779,314
23 Jun 23	54.14000 -0.54	54.84	53.72	54.72	932,124
22 Jun 23	54.68000 -1.04	55.02	53.66	54.74	1,369,921
21 Jun 23	55.72000 -0.76	56.92	55.52	56.50	773,234
20 Jun 23	56.48000 -1.14	57.62	56.38	57.48	953,059
19 Jun 23	57.62000 +0.26	57.80	57.08	57.08	652,356
16 Jun 23	57.36000 -0.10	57.76	57.20	57.64	1,028,508
15 Jun 23	57.46000 -0.48	58.02	56.74	58.00	708,578
14 Jun 23	57.94000 +0.34	58.86	57.94	58.00	1,051,605
13 Jun 23	57.60000 +0.78	57.68	57.02	57.50	952,279
12 Jun 23	56.82000 +0.36	57.18	56.56	56.78	823,542
09 Jun 23	56.46000 +0.70	56.48	55.74	56.00	574,028
08 Jun 23	55.76000 +0.46	56.64	55.22	55.28	701,388
07 Jun 23	55.30000 +0.10	55.40	54.56	55.32	641,230
06 Jun 23	55.20000 +0.00	55.38	54.88	54.98	542,914
05 Jun 23	55.20000 +1.04	55.34	54.06	54.38	819,176
02 Jun 23	54.16000 +1.94	54.36	52.64	52.86	1,126,714
01 Jun 23	52.22000 +0.32	52.64	51.86	52.26	681,528
31 May 23	51.90000 -2.12	53.90	51.74	53.82	1,966,371
30 May 23	54.02000 -0.26	54.82	53.94	54.20	482,486
29 May 23	54.28000 -0.18	55.00	54.06	54.90	302,360
26 May 23	54.46000 +0.54	54.70	53.86	54.14	468,847
25 May 23	53.92000 -0.32	54.60	53.68	54.60	428,642
24 May 23	54.24000 -1.28	55.30	54.00	55.22	899,730
23 May 23	55.52000 +0.92	55.90	54.58	54.76	1,295,470
22 May 23	54.60000 +0.88	54.74	53.62	53.70	773,705
19 May 23	53.72000 +0.40	54.42	53.34	53.52	1,099,330
18 May 23	53.32000 +2.08	53.36	51.48	51.62	991,117
17 May 23	51.24000 -0.16	51.56	50.76	51.14	546,708
16 May 23	51.40000 -0.86	52.26	51.30	52.02	916,421
15 May 23	52.26000 -0.18	53.46	52.10	52.86	809,060
12 May 23	52.44000 +0.10	52.84	51.80	52.72	906,980
11 May 23	52.34000 +1.02	52.68	51.24	51.52	1,128,331
10 May 23	51.32000 +0.08	51.84	51.08	51.58	469,781
09 May 23	51.24000 -0.36	51.96	51.02	51.80	570,237
08 May 23	51.60000 +0.64	51.70	50.90	51.20	669,121
05 May 23	50.96000 +0.92	51.12	50.06	50.22	973,846
04 May 23	50.04000 +0.12	50.52	49.62	50.30	694,327
03 May 23	49.92000 +0.29	50.24	49.05	49.90	744,825
02 May 23	49.63000 -0.85	50.92	49.53	50.66	959,093
28 Apr 23	50.48000 +0.59	50.56	48.38	50.12	1,932,900
27 Apr 23	49.89000 +0.03	50.30	49.36	49.80	877,771
26 Apr 23	49.86000 -0.22	50.20	49.54	50.00	1,013,316
25 Apr 23	50.08000 -0.84	50.88	49.89	50.82	1,027,387
24 Apr 23	50.92000 +0.16	51.46	50.66	50.98	616,417
21 Apr 23	50.76000 +0.60	50.84	50.08	50.62	994,956
20 Apr 23	50.16000 -2.20	52.26	49.98	52.26	2,019,586
19 Apr 23	52.36000 +0.14	52.46	51.72	52.06	539,029
18 Apr 23	52.22000 -0.32	52.98	52.22	52.70	673,358
17 Apr 23	52.54000 -0.92	53.88	52.54	53.82	914,677
14 Apr 23	53.46000 +0.96	53.80	52.80	52.86	963,370
13 Apr 23	52.50000 -0.10	52.96	52.18	52.62	694,612
12 Apr 23	52.60000 -0.32	53.58	52.60	52.90	681,834
11 Apr 23	52.92000 +0.74	53.60	52.72	52.98	686,479
06 Apr 23	52.18000 +0.06	52.36	51.66	51.94	429,899
05 Apr 23	52.12000 -0.50	52.84	51.76	52.68	717,582
04 Apr 23	52.62000 -0.16	53.64	52.62	53.00	694,283
03 Apr 23	52.78000 -0.14	53.34	52.70	53.02	559,117
31 Mar 23	52.92000 -0.20	53.36	52.64	53.36	748,673
30 Mar 23	53.12000 +0.74	53.42	52.58	52.68	692,098
29 Mar 23	52.38000 +0.86	52.38	51.08	51.72	732,215
28 Mar 23	51.52000 -0.56	53.12	51.46	52.94	632,176
27 Mar 23	52.08000 +1.26	52.78	51.32	51.38	887,116
24 Mar 23	50.82000 -1.18	51.90	50.44	51.80	1,125,576
23 Mar 23	52.00000 -0.68	53.10	51.54	52.96	915,689
22 Mar 23	52.68000 +0.52	53.48	52.12	52.24	962,460
21 Mar 23	52.16000 +1.36	52.32	51.14	51.26	780,110
20 Mar 23	50.80000 -0.30	51.02	49.82	50.96	1,035,933
17 Mar 23	51.10000 -1.10	53.02	50.82	52.22	1,859,119
16 Mar 23	52.20000 +0.26	53.50	50.90	53.02	2,018,336
15 Mar 23	51.94000 -2.68	55.18	51.94	54.72	2,264,386
14 Mar 23	54.62000 -0.78	55.40	54.18	55.40	1,080,691
13 Mar 23	55.40000 -2.24	57.74	54.76	57.68	1,148,624
10 Mar 23	57.64000 -0.84	57.64	56.38	57.20	773,675
09 Mar 23	58.48000 -1.28	59.78	57.96	59.72	685,337
08 Mar 23	59.76000 +0.96	60.10	58.64	58.64	770,582
07 Mar 23	58.80000 +0.18	60.18	58.30	58.30	1,172,494
06 Mar 23	58.62000 +1.34	59.44	57.20	57.46	1,800,311
03 Mar 23	57.28000 +3.02	57.54	53.52	53.98	1,782,545
02 Mar 23	54.26000 +0.24	54.46	53.54	53.64	522,900
01 Mar 23	54.02000 +0.26	54.68	53.88	54.10	568,020
28 Feb 23	53.76000 +0.40	53.78	52.94	53.30	820,953
27 Feb 23	53.36000 +0.24	53.76	53.34	53.40	448,864
24 Feb 23	53.12000 -1.46	54.78	53.12	54.72	1,072,307
23 Feb 23	54.58000 -0.08	55.30	54.58	54.98	538,909
22 Feb 23	54.66000 -0.20	54.90	54.08	54.70	537,658
21 Feb 23	54.86000 -0.70	55.56	54.54	55.52	623,850
20 Feb 23	55.56000 -0.04	56.16	55.40	56.12	542,164
17 Feb 23	55.60000 -0.40	56.02	55.30	55.78	744,840
16 Feb 23	56.00000 +0.68	56.48	55.54	55.70	728,162
15 Feb 23	55.32000 +0.06	55.62	55.00	55.46	597,419
14 Feb 23	55.26000 +0.32	55.74	54.74	55.38	605,769
13 Feb 23	54.94000 -0.18	55.50	54.76	55.40	469,470
10 Feb 23	55.12000 -1.48	56.76	54.80	56.56	969,071
09 Feb 23	56.60000 +0.66	57.26	56.40	56.48	690,107
08 Feb 23	55.94000 -0.84	56.92	55.44	56.92	776,728
07 Feb 23	56.78000 +0.10	56.92	55.96	56.78	620,213
06 Feb 23	56.68000 -0.80	57.86	56.22	57.66	685,689
03 Feb 23	57.48000 -0.18	58.50	56.54	57.22	1,052,167
02 Feb 23	57.66000 +2.16	57.90	55.52	56.00	1,071,681
01 Feb 23	55.50000 +0.74	55.50	54.40	55.10	862,085
31 Jan 23	54.76000 +0.08	54.88	53.90	54.70	848,288
30 Jan 23	54.68000 +0.04	54.96	54.18	54.60	611,552
27 Jan 23	54.64000 +0.48	55.10	54.30	54.40	645,344
26 Jan 23	54.16000 +0.30	54.52	54.06	54.30	694,716
25 Jan 23	53.86000 -0.80	55.06	53.52	54.72	846,090
24 Jan 23	54.66000 -0.20	55.28	54.10	55.02	674,767
23 Jan 23	54.86000 +0.02	55.56	54.52	55.22	390,634
20 Jan 23	54.84000 +0.58	54.84	54.00	54.70	473,480
19 Jan 23	54.26000 -1.18	55.44	54.08	55.34	707,319
18 Jan 23	55.44000 -0.20	55.56	54.92	55.50	479,352
17 Jan 23	55.64000 +0.36	55.98	54.86	55.44	654,265
16 Jan 23	55.28000 +0.22	55.60	54.88	55.24	365,898
13 Jan 23	55.06000 -1.20	56.42	54.38	56.42	1,463,442
12 Jan 23	56.26000 -0.46	56.94	56.08	56.22	1,091,503
11 Jan 23	56.72000 -0.08	57.22	56.54	56.88	770,697
10 Jan 23	56.80000 +0.86	57.14	55.70	55.80	837,682
09 Jan 23	55.94000 +1.04	55.94	54.78	55.44	715,804
06 Jan 23	54.90000 +0.38	55.22	53.48	54.46	516,510
05 Jan 23	54.52000 +0.66	54.90	53.48	53.68	551,544
04 Jan 23	53.86000 +0.86	54.28	53.18	53.30	591,639
03 Jan 23	53.00000 +0.34	53.68	52.56	52.60	522,563
02 Jan 23	52.66000 +1.42	53.02	51.50	51.54	621,933
30 Dec 22	51.24000 -0.06	51.24	50.56	51.00	322,330
29 Dec 22	51.30000 +1.10	51.38	49.95	50.00	530,063
28 Dec 22	50.20000 -0.42	50.60	49.92	50.60	456,312
27 Dec 22	50.62000 +0.16	51.24	50.46	50.94	348,247
23 Dec 22	50.46000 +0.12	51.02	50.10	50.32	528,562
22 Dec 22	50.34000 -1.26	51.80	49.79	51.60	1,086,660
21 Dec 22	51.60000 +0.68	51.90	50.62	51.04	564,799
20 Dec 22	50.92000 -0.86	51.44	50.68	51.30	774,721
19 Dec 22	51.78000 -0.18	53.00	51.52	52.02	921,948
16 Dec 22	51.96000 -0.84	53.44	51.96	52.90	2,121,739
15 Dec 22	52.80000 -2.36	55.12	52.80	54.80	1,161,452
14 Dec 22	55.16000 -0.30	55.88	54.86	55.44	704,327
13 Dec 22	55.46000 -0.42	57.20	55.46	56.04	850,573
12 Dec 22	55.88000 -0.76	56.56	55.70	56.40	390,348
09 Dec 22	56.64000 +0.12	57.06	55.66	56.64	570,257
08 Dec 22	56.52000 -0.48	57.46	56.10	56.52	638,363
07 Dec 22	57.00000 -1.36	58.54	57.00	58.18	548,404
06 Dec 22	58.36000 -0.60	59.42	57.52	59.00	587,589
05 Dec 22	58.96000 +0.54	59.28	58.28	59.00	607,227
02 Dec 22	58.42000 +0.88	58.54	57.16	57.50	620,493
01 Dec 22	57.54000 -0.80	59.10	57.38	58.82	804,117
30 Nov 22	58.34000 +0.34	59.50	58.30	58.36	1,524,347
29 Nov 22	58.00000 -0.02	58.36	57.36	58.00	539,164
28 Nov 22	58.02000 -0.64	58.30	57.72	58.20	404,893
25 Nov 22	58.66000 +0.06	58.90	57.98	58.84	328,442
24 Nov 22	58.60000 +0.42	59.28	58.10	58.16	530,903
23 Nov 22	58.18000 -0.24	58.52	57.36	58.42	520,320
22 Nov 22	58.42000 +0.22	58.60	57.36	57.88	481,155
21 Nov 22	58.20000 -0.72	58.66	57.82	58.66	450,476
18 Nov 22	58.92000 +0.98	59.64	57.86	58.30	728,119
17 Nov 22	57.94000 +0.88	57.94	56.60	57.28	579,823
16 Nov 22	57.06000 -3.36	60.06	56.18	60.02	1,389,378
15 Nov 22	60.42000 +0.94	60.80	59.48	59.78	738,786
14 Nov 22	59.48000 -0.28	60.80	59.02	60.48	520,021
11 Nov 22	59.76000 +1.10	61.18	59.28	59.40	1,668,596
10 Nov 22	58.66000 +1.48	58.68	56.02	56.86	1,246,970
09 Nov 22	57.18000 -0.16	58.28	56.32	57.34	632,150
08 Nov 22	57.34000 -0.98	59.18	57.34	58.44	696,449
07 Nov 22	58.32000 +1.12	59.00	56.50	56.60	790,628
04 Nov 22	57.20000 +1.14	57.68	55.70	56.24	763,086
03 Nov 22	56.06000 -0.88	56.40	54.92	56.32	867,439
02 Nov 22	56.94000 -0.52	58.40	56.76	57.62	529,063
01 Nov 22	57.46000 +0.86	58.66	56.94	57.12	618,050
31 Oct 22	56.60000 -0.42	57.46	55.80	57.38	647,711
28 Oct 22	57.02000 -0.52	57.32	55.62	57.02	689,205
27 Oct 22	57.54000 -0.38	58.16	56.60	57.80	618,173
26 Oct 22	57.92000 +0.44	58.32	56.98	57.34	459,618
25 Oct 22	57.48000 +0.24	58.18	56.00	57.58	493,113
24 Oct 22	57.24000 -0.28	58.96	56.80	58.04	702,702
21 Oct 22	57.52000 -0.96	57.98	56.80	57.62	688,024
20 Oct 22	58.48000 +0.70	58.88	56.98	57.70	446,391
19 Oct 22	57.78000 -0.84	59.26	57.12	59.00	574,911
18 Oct 22	58.62000 +0.08	60.02	58.62	59.28	462,529
17 Oct 22	58.54000 +1.56	58.92	57.00	57.00	549,362
14 Oct 22	56.98000 -0.16	58.30	56.82	58.00	543,730
13 Oct 22	57.14000 -0.06	58.22	55.80	56.82	872,790
12 Oct 22	57.20000 +0.56	57.64	55.64	56.40	667,342
11 Oct 22	56.64000 -1.06	57.58	55.52	57.50	874,894
10 Oct 22	57.70000 -2.42	60.04	57.60	59.20	767,438
07 Oct 22	60.12000 -1.02	61.36	59.94	61.14	622,419
06 Oct 22	61.14000 +1.54	61.52	60.08	60.38	905,903
05 Oct 22	59.60000 -0.70	60.44	57.96	60.00	1,032,478
04 Oct 22	60.30000 +2.96	60.64	57.96	58.70	1,381,474
03 Oct 22	57.34000 -0.82	58.14	55.36	58.12	1,326,515
30 Sep 22	58.16000 -2.32	63.94	57.44	60.90	2,901,144
29 Sep 22	60.48000 -7.42	69.08	59.52	69.02	4,535,627
28 Sep 22	67.90000 -0.68	69.02	66.38	67.98	1,153,274
27 Sep 22	68.58000 -1.38	71.50	68.22	71.14	721,354
26 Sep 22	69.96000 -0.26	71.20	69.34	69.50	640,134
23 Sep 22	70.22000 -2.12	72.88	69.20	72.88	905,718
22 Sep 22	72.34000 +0.34	73.50	70.92	71.08	849,067
21 Sep 22	72.00000 +0.10	72.72	70.14	71.30	879,097
20 Sep 22	71.90000 +2.68	73.18	71.06	71.14	1,668,415
19 Sep 22	69.22000 +2.36	69.96	67.38	67.88	869,817
16 Sep 22	66.86000 -0.14	67.56	65.26	66.02	6,168,811
15 Sep 22	67.00000 -0.70	68.58	66.26	68.02	796,001
14 Sep 22	67.70000 +0.26	69.08	66.78	67.08	998,318
13 Sep 22	67.44000 -1.86	70.08	67.06	69.50	904,786
12 Sep 22	69.30000 +2.46	69.76	67.76	67.82	980,583
09 Sep 22	66.84000 -0.86	68.78	66.84	67.50	824,132
08 Sep 22	67.70000 -1.20	69.32	66.02	69.12	788,756
07 Sep 22	68.90000 -0.40	69.10	67.48	68.60	682,615
06 Sep 22	69.30000 -0.14	70.86	68.40	70.50	1,138,388
05 Sep 22	69.44000 -3.36	71.88	68.64	71.20	1,169,821
02 Sep 22	72.80000 +3.42	73.20	70.04	70.54	1,058,792
01 Sep 22	69.38000 -1.10	69.92	68.68	69.50	646,196
31 Aug 22	70.48000 -2.24	74.04	70.42	73.64	1,010,869
30 Aug 22	72.72000 +3.08	74.06	70.38	70.70	1,198,691
29 Aug 22	69.64000 +2.46	70.28	66.86	67.04	985,945
26 Aug 22	67.18000 +0.28	69.98	66.38	67.54	1,100,837
25 Aug 22	66.90000 +0.36	67.52	66.40	67.34	358,138
24 Aug 22	66.54000 +0.46	66.54	65.00	65.88	447,094
23 Aug 22	66.08000 +1.32	66.60	64.48	64.60	642,321
22 Aug 22	64.76000 -3.00	67.34	64.08	67.32	862,186
19 Aug 22	67.76000 -2.18	69.84	67.70	69.24	707,704
18 Aug 22	69.94000 +0.02	70.72	69.08	69.60	435,442
17 Aug 22	69.92000 -1.84	72.10	69.60	71.98	548,086
16 Aug 22	71.76000 +1.82	71.90	69.76	70.00	576,998
15 Aug 22	69.94000 -0.14	71.12	68.58	70.58	699,306
12 Aug 22	70.08000 -1.26	71.86	70.04	71.36	745,764
11 Aug 22	71.34000 -1.00	72.82	70.62	72.80	620,734
10 Aug 22	72.34000 +0.92	73.18	71.22	71.40	698,547
09 Aug 22	71.42000 -1.70	73.30	71.42	72.82	436,336
08 Aug 22	73.12000 +0.82	73.48	72.14	72.82	327,880
05 Aug 22	72.30000 +0.02	73.72	71.92	72.40	441,276
04 Aug 22	72.28000 -0.10	74.98	72.28	72.52	646,565
03 Aug 22	72.38000 +1.60	72.44	69.54	70.48	455,640
02 Aug 22	70.78000 +0.42	70.88	69.08	70.02	457,554
01 Aug 22	70.36000 -0.04	71.26	70.10	70.40	267,288
29 Jul 22	70.40000 +0.78	71.04	69.72	70.00	552,371
28 Jul 22	69.62000 +2.34	69.98	68.00	68.00	669,364
27 Jul 22	67.28000 +0.00	68.56	67.02	67.96	333,165
26 Jul 22	67.28000 -0.84	68.08	66.38	67.94	335,926
25 Jul 22	68.12000 -0.86	68.88	66.40	68.76	666,363
22 Jul 22	68.98000 +0.34	69.20	67.76	68.52	372,226
21 Jul 22	68.64000 -1.04	70.60	68.42	69.80	605,438
20 Jul 22	69.68000 -0.70	71.06	67.96	71.06	598,024
19 Jul 22	70.38000 +1.30	71.38	68.32	68.72	576,617
18 Jul 22	69.08000 +1.60	69.78	67.82	68.04	576,658
15 Jul 22	67.48000 +3.58	67.66	63.50	64.00	772,942
14 Jul 22	63.90000 -1.34	65.96	63.08	65.06	552,685
13 Jul 22	65.24000 -0.78	65.72	63.96	65.38	547,630
12 Jul 22	66.02000 -0.08	66.28	64.62	65.54	377,848
11 Jul 22	66.10000 -1.64	66.82	65.52	66.06	532,428
08 Jul 22	67.74000 +3.92	67.88	63.70	63.74	1,055,583
07 Jul 22	63.82000 +3.90	64.38	61.04	61.08	877,294
06 Jul 22	59.92000 +0.86	61.26	59.92	60.16	477,130
05 Jul 22	59.06000 -2.70	62.68	59.06	62.24	741,541
04 Jul 22	61.76000 -1.18	63.78	61.76	63.44	521,314
01 Jul 22	62.94000 -0.18	63.58	61.60	62.36	516,769
30 Jun 22	63.12000 -2.70	64.82	61.36	64.82	1,057,387
29 Jun 22	65.82000 -2.06	67.06	65.24	67.00	622,261
28 Jun 22	67.88000 +1.78	69.16	66.54	66.78	681,790
27 Jun 22	66.10000 +1.30	66.84	65.10	65.30	493,935
24 Jun 22	64.80000 -0.62	65.90	63.92	65.86	855,683
23 Jun 22	65.42000 -2.32	67.68	65.10	67.40	920,587
22 Jun 22	67.74000 -0.70	68.18	66.10	67.28	459,837
21 Jun 22	68.44000 +1.10	68.88	67.30	67.60	511,324
20 Jun 22	67.34000 -0.16	68.46	67.08	67.88	522,022
17 Jun 22	67.50000 -1.06	68.90	67.36	68.64	1,140,804
16 Jun 22	68.56000 -0.86	69.50	67.60	69.14	673,970
15 Jun 22	69.42000 +0.96	70.24	69.20	69.58	744,667
14 Jun 22	68.46000 -0.56	70.40	67.90	70.22	912,161
13 Jun 22	69.02000 -3.68	71.86	68.04	71.50	1,051,009
10 Jun 22	72.70000 -2.26	74.44	72.18	74.32	635,191
09 Jun 22	74.96000 -1.18	76.26	74.12	75.80	495,035
08 Jun 22	76.14000 -0.38	76.76	75.76	76.42	711,447
07 Jun 22	76.52000 -0.94	77.00	75.72	76.38	587,978
06 Jun 22	77.46000 -0.34	79.88	77.22	78.84	419,646
03 Jun 22	77.80000 -1.38	79.72	77.44	79.34	449,176
02 Jun 22	79.18000 -0.04	79.92	78.62	79.64	310,434
01 Jun 22	79.22000 +3.08	79.94	75.90	76.50	883,093
31 May 22	76.14000 +1.90	76.82	73.30	74.00	1,398,660
30 May 22	74.24000 +0.82	74.90	73.84	74.28	394,045
27 May 22	73.42000 +0.10	73.82	72.24	73.16	517,874
26 May 22	73.32000 +0.60	73.32	71.86	72.66	528,086
25 May 22	72.72000 +0.88	73.02	70.80	72.66	451,856
24 May 22	71.84000 -1.16	72.96	71.40	71.90	474,909
23 May 22	73.00000 +1.42	73.40	71.24	73.06	538,841
20 May 22	71.58000 +0.72	73.36	71.12	71.32	670,926
19 May 22	70.86000 -1.22	72.18	68.92	72.00	787,284
18 May 22	72.08000 -1.10	73.52	72.02	73.48	868,336
17 May 22	73.18000 -2.10	75.68	72.32	75.50	913,872
16 May 22	75.28000 -2.54	76.12	74.30	75.48	555,790
13 May 22	77.82000 +1.38	78.64	76.36	77.42	1,023,909
12 May 22	76.44000 +0.30	76.72	73.84	74.70	562,005
11 May 22	76.14000 +3.80	76.92	73.12	74.22	824,315
10 May 22	72.34000 -2.22	75.88	72.04	75.56	775,008
09 May 22	74.56000 -2.36	77.12	74.18	76.74	524,222
06 May 22	76.92000 -0.86	78.02	75.92	77.50	512,655
05 May 22	77.78000 -0.54	80.94	76.88	80.24	558,099
04 May 22	78.32000 -1.26	80.16	78.32	79.46	417,795
03 May 22	79.58000 +2.10	79.92	77.80	78.24	532,646
02 May 22	77.48000 -2.06	79.24	73.94	79.00	531,791
29 Apr 22	79.54000 +1.24	79.86	78.66	79.14	516,061
28 Apr 22	78.30000 +1.76	79.36	77.22	77.98	509,273
27 Apr 22	76.54000 +0.32	77.78	73.94	76.16	749,948
26 Apr 22	76.22000 -3.04	80.40	75.66	80.26	921,742
25 Apr 22	79.26000 -3.20	81.36	78.82	80.50	714,460
22 Apr 22	82.46000 -1.44	83.80	82.26	82.50	423,377
21 Apr 22	83.90000 +0.48	84.74	83.20	83.66	543,265
20 Apr 22	83.42000 +1.30	84.36	82.46	82.96	385,761
19 Apr 22	82.12000 +0.88	82.84	81.08	81.80	537,057
14 Apr 22	81.24000 +0.04	82.46	80.46	81.42	652,461
13 Apr 22	81.20000 +0.08	81.22	79.76	80.68	436,576
12 Apr 22	81.12000 -0.62	81.66	79.46	80.02	519,502
11 Apr 22	81.74000 -1.38	82.72	80.86	82.20	518,316
08 Apr 22	83.12000 -0.12	85.06	83.02	84.84	421,506
07 Apr 22	83.24000 -0.72	85.44	82.94	84.60	570,276
06 Apr 22	83.96000 -4.16	87.72	82.90	87.30	968,665
05 Apr 22	88.12000 -0.86	89.78	87.58	89.78	661,321
04 Apr 22	88.98000 +0.76	89.42	87.28	88.98	518,413
01 Apr 22	88.22000 +0.32	89.38	87.24	88.22	546,588
31 Mar 22	87.90000 -0.56	89.66	87.62	89.00	691,584
30 Mar 22	88.46000 -1.38	89.88	87.70	89.88	748,596
29 Mar 22	89.84000 +5.60	90.14	84.54	85.50	990,041
28 Mar 22	84.24000 +0.50	85.60	83.78	83.92	468,115
25 Mar 22	83.74000 +0.58	84.36	82.66	83.34	371,343
24 Mar 22	83.16000 -0.46	84.16	82.60	83.26	696,076
23 Mar 22	83.62000 -0.52	85.14	82.94	84.80	539,713
22 Mar 22	84.14000 +1.50	84.70	82.20	82.82	643,615
21 Mar 22	82.64000 +0.48	83.00	81.20	81.88	587,779
18 Mar 22	82.16000 -0.24	83.14	80.98	82.04	3,773,412
17 Mar 22	82.40000 +0.34	83.38	81.22	83.30	1,103,699
16 Mar 22	82.06000 +4.70	82.48	78.56	79.50	1,616,441
15 Mar 22	77.36000 +0.58	77.88	73.64	75.90	1,225,363
14 Mar 22	76.78000 +3.88	78.86	75.70	75.98	1,384,945
11 Mar 22	72.90000 +0.36	75.56	72.40	73.44	1,317,423
10 Mar 22	72.54000 -3.10	76.76	71.86	76.30	1,493,943
09 Mar 22	75.64000 +8.14	75.64	69.10	71.00	2,134,680
08 Mar 22	67.50000 -1.94	71.18	67.02	68.06	2,150,321
07 Mar 22	69.44000 -3.86	72.48	67.04	70.50	2,590,920
04 Mar 22	73.30000 -6.90	79.22	73.16	78.68	2,143,455
03 Mar 22	80.20000 -1.92	83.62	80.20	82.36	1,071,057
02 Mar 22	82.12000 -2.84	85.10	80.68	83.04	1,769,597
01 Mar 22	84.96000 -5.92	91.56	84.96	90.00	1,258,744
28 Feb 22	90.88000 -0.52	90.96	85.76	89.00	1,593,942
25 Feb 22	91.40000 +3.32	93.00	89.14	92.00	2,086,097
24 Feb 22	88.08000 -6.86	94.54	86.96	90.00	2,581,069
23 Feb 22	94.94000 +4.16	97.66	90.56	91.58	2,101,881
22 Feb 22	90.78000 +9.22	93.96	79.04	79.58	3,119,259
21 Feb 22	81.56000 -2.66	85.82	80.74	85.00	656,255
18 Feb 22	84.22000 -2.74	87.80	84.22	86.86	561,680
17 Feb 22	86.96000 -0.80	88.82	86.50	88.02	518,405
16 Feb 22	87.76000 -1.80	90.00	87.36	89.30	510,262
15 Feb 22	89.56000 +4.08	89.66	84.40	85.00	880,630
14 Feb 22	85.48000 -2.36	86.72	84.30	85.00	1,116,044
11 Feb 22	87.84000 +2.20	88.42	84.00	84.48	1,011,497
10 Feb 22	85.64000 +0.82	86.28	84.44	85.04	841,667
09 Feb 22	84.82000 +6.42	85.98	78.98	79.44	1,350,642
08 Feb 22	78.40000 -0.30	79.94	77.82	79.00	822,293
07 Feb 22	78.70000 -0.22	80.20	78.70	79.94	571,271
04 Feb 22	78.92000 -2.14	81.38	78.20	81.34	726,914
03 Feb 22	81.06000 -0.58	81.90	80.86	81.38	371,901
02 Feb 22	81.64000 -0.72	83.74	81.56	82.80	519,533
01 Feb 22	82.36000 -0.04	83.68	81.84	82.80	545,670
31 Jan 22	82.40000 +0.46	83.68	81.56	83.10	541,439
28 Jan 22	81.94000 -1.54	83.80	81.12	83.58	665,792
27 Jan 22	83.48000 +0.10	84.86	81.70	82.00	582,647
26 Jan 22	83.38000 +2.46	84.40	81.50	81.76	540,440
25 Jan 22	80.92000 +0.32	82.02	80.10	81.84	650,416
24 Jan 22	80.60000 -4.68	85.08	79.94	84.38	936,618
21 Jan 22	85.28000 -2.76	86.22	83.74	86.20	735,592
20 Jan 22	88.04000 +0.16	88.48	86.40	87.84	418,341
19 Jan 22	87.88000 -0.02	89.38	86.56	87.34	527,696
18 Jan 22	87.90000 -0.44	88.74	86.06	87.80	717,260
17 Jan 22	88.34000 -0.32	89.52	87.48	89.38	379,272
14 Jan 22	88.66000 -0.48	90.10	87.80	88.56	618,818
13 Jan 22	89.14000 -0.44	90.36	88.60	89.00	544,467
12 Jan 22	89.58000 +0.86	90.44	88.00	89.54	558,820
11 Jan 22	88.72000 -0.30	89.60	87.80	89.60	491,518
10 Jan 22	89.02000 -1.18	91.32	88.50	90.60	492,822
07 Jan 22	90.20000 -1.26	92.74	89.92	92.16	587,729
06 Jan 22	91.46000 -0.62	92.22	89.96	90.20	683,133
05 Jan 22	92.08000 +1.80	92.46	90.44	90.60	739,022
04 Jan 22	90.28000 +3.24	90.86	87.70	87.70	892,794
03 Jan 22	87.04000 +3.60	88.16	83.78	83.88	600,136
30 Dec 21	83.44000 -0.22	83.94	83.34	83.80	166,016
29 Dec 21	83.66000 -1.02	84.72	83.46	84.70	212,560
28 Dec 21	84.68000 +0.24	85.90	84.54	84.70	247,124
27 Dec 21	84.44000 -0.08	84.76	83.96	84.30	245,524
23 Dec 21	84.52000 +1.74	84.82	83.24	83.30	286,471
22 Dec 21	82.78000 +0.80	82.78	81.36	81.80	241,583
21 Dec 21	81.98000 +1.00	82.28	81.08	82.00	401,563
20 Dec 21	80.98000 -3.04	82.36	80.54	81.50	667,329
17 Dec 21	84.02000 -3.30	86.80	83.92	86.80	892,664
16 Dec 21	87.32000 +1.06	88.94	87.32	87.40	644,447
15 Dec 21	86.26000 -0.72	87.64	86.14	87.40	494,043
14 Dec 21	86.98000 +0.44	88.44	86.78	86.78	719,740
13 Dec 21	86.54000 +2.46	88.30	84.60	84.60	1,043,217
10 Dec 21	84.08000 -0.30	86.24	83.80	84.00	663,670
09 Dec 21	84.38000 +0.02	86.52	84.28	85.00	857,267
08 Dec 21	84.36000 +2.84	85.12	81.50	81.62	1,388,135
07 Dec 21	81.52000 +6.36	83.00	75.74	76.44	1,981,823
06 Dec 21	75.16000 +1.00	75.48	73.64	74.90	557,632
03 Dec 21	74.16000 -0.74	75.64	73.74	75.54	632,614
02 Dec 21	74.90000 -1.74	76.22	74.74	75.72	703,176
01 Dec 21	76.64000 +2.46	77.30	74.78	75.32	882,074
30 Nov 21	74.18000 -0.82	74.90	73.30	74.00	1,189,083
29 Nov 21	75.00000 +0.24	76.02	74.34	75.50	723,619
26 Nov 21	74.76000 -4.22	76.70	74.10	76.38	1,301,565
25 Nov 21	78.98000 -0.94	80.36	78.60	80.20	545,922
24 Nov 21	79.92000 -1.38	81.42	78.80	81.40	731,325
23 Nov 21	81.30000 -0.56	82.06	80.38	81.20	604,677
22 Nov 21	81.86000 -0.24	82.50	81.36	82.10	581,422
19 Nov 21	82.10000 -1.90	84.12	81.08	83.78	968,008
18 Nov 21	84.00000 -0.54	85.20	83.56	84.52	473,715
17 Nov 21	84.54000 -0.04	84.72	83.68	84.20	499,583
16 Nov 21	84.58000 +0.32	85.32	84.06	84.06	469,733
15 Nov 21	84.26000 -0.04	84.88	83.20	83.80	371,829
12 Nov 21	84.30000 +0.14	84.86	83.54	84.24	655,798
11 Nov 21	84.16000 -1.70	86.42	83.98	85.72	664,481
10 Nov 21	85.86000 +0.04	86.46	85.10	86.02	365,785
09 Nov 21	85.82000 -1.48	87.74	85.48	87.28	702,386
08 Nov 21	87.30000 -1.48	88.48	87.14	88.48	416,660
05 Nov 21	88.78000 +1.44	89.32	86.52	87.16	482,804
04 Nov 21	87.34000 -0.16	88.48	86.70	88.38	557,630
03 Nov 21	87.50000 -2.40	89.74	87.06	89.50	631,659
02 Nov 21	89.90000 -0.38	90.52	89.32	90.12	446,535
01 Nov 21	90.28000 +0.46	91.64	90.18	90.50	324,322
29 Oct 21	89.82000 -1.06	90.96	89.16	90.14	427,655
28 Oct 21	90.88000 -2.54	92.68	90.34	92.20	617,080
27 Oct 21	93.42000 -0.38	94.04	92.28	93.54	339,102
26 Oct 21	93.80000 +1.22	94.40	92.42	93.00	624,782
25 Oct 21	92.58000 +4.18	92.76	88.30	88.46	860,093
22 Oct 21	88.40000 +1.24	89.48	87.42	87.68	445,423
21 Oct 21	87.16000 +1.60	88.44	84.04	84.48	801,800
20 Oct 21	85.56000 -0.84	86.76	83.96	86.04	516,775
19 Oct 21	86.40000 -0.80	88.20	86.36	87.50	335,909
18 Oct 21	87.20000 -3.04	90.16	86.62	90.02	491,785
15 Oct 21	90.24000 +2.14	90.28	88.08	88.38	595,891
14 Oct 21	88.10000 +0.64	88.50	87.54	88.20	306,158
13 Oct 21	87.46000 +2.70	88.62	84.68	84.88	957,637
12 Oct 21	84.76000 +0.30	84.84	82.80	83.56	455,022
11 Oct 21	84.46000 +0.38	84.60	82.70	83.00	337,759
08 Oct 21	84.08000 -0.62	85.16	83.98	84.82	401,129
07 Oct 21	84.70000 +2.94	84.80	82.40	82.80	507,328
06 Oct 21	81.76000 -3.02	83.90	81.08	83.90	725,634
05 Oct 21	84.78000 +0.72	85.18	83.68	84.02	383,883
04 Oct 21	84.06000 -1.60	85.44	84.02	85.24	383,237
01 Oct 21	85.66000 -0.28	86.02	83.34	84.00	417,628
30 Sep 21	85.94000 -0.18	86.84	84.82	86.84	310,367
29 Sep 21	86.12000 +1.86	86.58	84.48	84.48	432,243
28 Sep 21	84.26000 -1.18	86.86	84.26	85.40	458,691
27 Sep 21	85.44000 +1.14	86.30	85.02	85.54	374,060
24 Sep 21	84.30000 -0.06	84.90	82.74	84.00	310,867
23 Sep 21	84.36000 +0.44	85.52	83.72	84.80	321,967
22 Sep 21	83.92000 +2.10	84.16	82.16	82.92	346,513
21 Sep 21	81.82000 +1.88	82.90	80.62	80.80	579,964
20 Sep 21	79.94000 -3.46	82.22	78.46	82.00	1,208,591
17 Sep 21	83.40000 -1.64	86.02	83.24	85.22	2,260,038
16 Sep 21	85.04000 -1.34	86.80	84.74	86.44	434,898
15 Sep 21	86.38000 -0.52	87.58	86.18	86.60	331,926
14 Sep 21	86.90000 +0.18	87.84	86.56	86.56	295,813
13 Sep 21	86.72000 +0.58	87.32	86.10	86.20	318,826
10 Sep 21	86.14000 +0.02	87.34	85.98	86.42	342,624
09 Sep 21	86.12000 +1.44	86.46	83.42	84.00	343,915
08 Sep 21	84.68000 -2.46	86.80	84.46	86.80	478,526
07 Sep 21	87.14000 +0.10	87.80	86.94	87.12	288,335
06 Sep 21	87.04000 -0.56	88.78	86.36	88.08	402,018
03 Sep 21	87.60000 +0.44	88.74	87.20	87.50	439,368
02 Sep 21	87.16000 +1.64	87.50	85.80	86.26	442,393
01 Sep 21	85.52000 -0.24	86.50	85.00	86.40	279,415
31 Aug 21	85.76000 -1.14	87.52	85.18	87.20	560,408
30 Aug 21	86.90000 +0.96	87.84	86.28	86.28	325,058
27 Aug 21	85.94000 +0.44	86.14	84.76	85.50	260,080
26 Aug 21	85.50000 -0.44	86.04	84.66	85.30	245,214
25 Aug 21	85.94000 +0.58	87.08	85.26	85.56	320,632
24 Aug 21	85.36000 +2.32	86.04	83.50	83.58	415,744
23 Aug 21	83.04000 +1.12	83.66	82.42	82.96	379,537
20 Aug 21	81.92000 -0.60	82.02	80.88	82.00	461,757
19 Aug 21	82.52000 -2.30	83.54	81.94	83.00	541,184
18 Aug 21	84.82000 -1.60	86.58	83.62	86.52	663,845
17 Aug 21	86.42000 -2.42	88.44	86.36	88.10	499,295
16 Aug 21	88.84000 -1.72	90.42	88.50	90.00	328,104
13 Aug 21	90.56000 -0.68	92.04	90.30	91.00	293,112
12 Aug 21	91.24000 +1.46	91.24	88.64	89.26	338,614
11 Aug 21	89.78000 +0.20	90.08	88.82	89.66	210,567
10 Aug 21	89.58000 -0.38	90.92	88.64	90.00	325,484
09 Aug 21	89.96000 -1.06	91.16	89.48	90.98	293,111
06 Aug 21	91.02000 +0.90	91.96	89.88	90.06	369,012
05 Aug 21	90.12000 -0.10	90.38	88.88	89.90	302,961
04 Aug 21	90.22000 +0.08	91.74	90.04	90.30	316,025
03 Aug 21	90.14000 -0.98	91.66	89.96	91.00	357,458
02 Aug 21	91.12000 -0.16	93.18	91.08	92.20	395,197
30 Jul 21	91.28000 -1.02	92.14	90.42	91.16	343,881
29 Jul 21	92.30000 +2.06	92.48	89.36	90.98	453,217
28 Jul 21	90.24000 +1.04	91.00	89.50	89.58	320,013
27 Jul 21	89.20000 -1.54	90.56	88.34	90.14	442,148
26 Jul 21	90.74000 -1.76	90.74	87.16	90.40	899,175
23 Jul 21	92.50000 +0.92	93.66	91.76	91.94	361,439
22 Jul 21	91.58000 +0.16	93.56	91.58	92.14	326,659
21 Jul 21	91.42000 +2.32	92.60	88.24	89.56	438,600
20 Jul 21	89.10000 +0.74	90.22	88.20	89.36	487,338
19 Jul 21	88.36000 -2.42	90.54	86.96	90.54	468,130
16 Jul 21	90.78000 -1.04	92.82	90.54	92.08	289,444
15 Jul 21	91.82000 -1.54	93.08	91.14	93.08	338,944
14 Jul 21	93.36000 -0.04	94.76	92.92	93.10	241,814
13 Jul 21	93.40000 -1.10	94.90	92.92	94.50	322,830
12 Jul 21	94.50000 +1.60	95.32	92.50	92.98	370,762
09 Jul 21	92.90000 +5.34	92.90	88.58	88.96	645,337
08 Jul 21	87.56000 -2.64	89.68	85.92	89.68	681,629
07 Jul 21	90.20000 +1.14	91.12	88.58	89.28	394,861
06 Jul 21	89.06000 -2.46	91.30	88.68	91.18	597,356
05 Jul 21	91.52000 +0.08	91.98	90.58	91.46	182,705
02 Jul 21	91.44000 +0.04	92.52	91.16	91.60	280,699
01 Jul 21	91.40000 +1.04	92.10	90.42	91.02	343,140
30 Jun 21	90.36000 -3.96	94.30	89.30	92.22	990,277
29 Jun 21	94.32000 +0.32	95.58	93.98	94.00	284,708
28 Jun 21	94.00000 -1.26	95.44	93.62	95.40	299,810
25 Jun 21	95.26000 -1.42	97.00	94.86	97.00	318,170
24 Jun 21	96.68000 +2.38	96.68	95.16	95.32	540,114
23 Jun 21	94.30000 +0.12	95.88	93.92	95.08	474,563
22 Jun 21	94.18000 -1.28	96.08	93.94	96.08	317,901
21 Jun 21	95.46000 +3.32	95.70	91.02	91.50	367,092
18 Jun 21	92.14000 -2.86	94.94	91.98	94.80	1,003,613
17 Jun 21	95.00000 +0.44	96.00	94.20	94.44	317,376
16 Jun 21	94.56000 -0.96	95.92	92.70	95.68	502,042
15 Jun 21	95.52000 -1.68	97.78	95.52	97.78	270,823
14 Jun 21	97.20000 -1.22	98.96	97.06	98.82	321,052
11 Jun 21	98.42000 +1.54	98.92	96.74	97.24	300,756
10 Jun 21	96.88000 -0.30	97.86	95.46	96.98	473,564
09 Jun 21	97.18000 -0.18	98.52	96.40	97.56	377,253
08 Jun 21	97.36000 -3.84	101.70	97.12	101.55	711,109
07 Jun 21	101.20000 +1.46	102.00	99.10	99.50	736,860
04 Jun 21	99.74000 +0.62	99.96	98.74	99.00	440,620
03 Jun 21	99.12000 +0.76	99.44	97.44	98.24	500,169
02 Jun 21	98.36000 +1.28	99.44	96.36	97.42	606,188
01 Jun 21	97.08000 +4.58	97.54	93.80	94.00	847,472
31 May 21	92.50000 +1.14	93.12	90.16	91.46	530,694
28 May 21	91.36000 +0.92	91.84	90.16	90.70	416,391
27 May 21	90.44000 +2.70	90.52	87.14	87.62	1,393,622
26 May 21	87.74000 +0.74	88.46	86.84	87.50	447,260
25 May 21	87.00000 +1.02	88.34	86.82	86.96	589,194
21 May 21	85.98000 +1.20	86.32	84.96	85.34	398,815
20 May 21	84.78000 +1.40	85.28	83.64	84.16	386,766
19 May 21	83.38000 -2.32	85.42	82.44	84.70	456,934
18 May 21	85.70000 -0.04	87.24	85.12	86.50	419,930
17 May 21	85.74000 +0.16	86.76	84.98	86.30	369,222
14 May 21	85.58000 +1.86	85.58	83.26	84.88	555,089
13 May 21	83.72000 -0.20	84.18	80.36	82.98	572,536
12 May 21	83.92000 -0.54	84.56	83.38	84.00	389,624
11 May 21	84.46000 -3.26	86.54	83.68	86.00	610,687
10 May 21	87.72000 +0.22	87.86	86.70	87.50	358,310
07 May 21	87.50000 +0.40	88.32	86.36	87.64	454,020
06 May 21	87.10000 -0.80	89.04	86.10	88.50	565,830
05 May 21	87.90000 +2.88	88.10	85.56	85.92	598,753
04 May 21	85.02000 -4.12	89.24	84.62	89.14	691,919
03 May 21	89.14000 +1.56	89.66	87.04	87.54	368,702
30 Apr 21	87.58000 +0.50	88.70	86.30	86.90	584,116
29 Apr 21	87.08000 -2.40	89.74	85.80	89.74	885,320
28 Apr 21	89.48000 -1.64	90.86	89.02	90.28	669,663
27 Apr 21	91.12000 -0.94	92.12	90.24	91.70	381,837
26 Apr 21	92.06000 -0.54	93.10	91.00	93.00	346,638
23 Apr 21	92.60000 -0.36	93.36	91.60	92.10	319,529
22 Apr 21	92.96000 +0.98	93.60	91.44	92.76	413,318
21 Apr 21	91.98000 -0.52	93.68	89.56	92.96	811,418
20 Apr 21	92.50000 -3.48	96.84	92.24	95.60	780,154
19 Apr 21	95.98000 -2.58	99.80	95.42	99.78	692,517
16 Apr 21	98.56000 +3.02	99.02	96.14	96.40	732,134
15 Apr 21	95.54000 +0.66	96.52	94.52	95.08	537,877
14 Apr 21	94.88000 -0.32	95.86	94.12	95.50	608,486
13 Apr 21	95.20000 +0.22	97.40	94.60	94.74	868,959
12 Apr 21	94.98000 -0.44	96.42	94.74	95.74	498,035
09 Apr 21	95.42000 -0.72	96.10	94.72	95.98	423,208
08 Apr 21	96.14000 +0.16	97.24	94.66	96.36	643,554
07 Apr 21	95.98000 -0.50	96.90	95.04	96.20	700,942
06 Apr 21	96.48000 +2.74	96.66	94.56	94.56	874,010
01 Apr 21	93.74000 +3.32	93.80	90.92	91.04	808,710
31 Mar 21	90.42000 -1.80	92.68	90.22	91.50	773,107
30 Mar 21	92.22000 +3.42	92.46	89.76	90.02	791,042
29 Mar 21	88.80000 +0.98	89.94	86.44	87.54	510,697
26 Mar 21	87.82000 -0.12	90.26	87.18	88.86	848,920
25 Mar 21	87.94000 +3.26	88.40	84.46	84.84	968,436
24 Mar 21	84.68000 -2.74	87.84	84.02	86.76	1,446,337
23 Mar 21	87.42000 -6.62	94.86	86.76	94.20	2,618,586
22 Mar 21	94.04000 +7.70	94.40	87.74	89.10	3,069,144
19 Mar 21	86.34000 -0.76	87.70	84.70	86.42	4,099,367
18 Mar 21	87.10000 +3.14	90.30	83.52	87.66	3,467,594
17 Mar 21	83.96000 +1.46	85.48	82.74	83.32	2,130,665
16 Mar 21	82.50000 +3.86	84.42	79.68	79.84	1,748,133
15 Mar 21	78.64000 +1.84	79.54	76.90	76.90	847,643
12 Mar 21	76.80000 +0.28	77.34	75.20	77.00	520,455
11 Mar 21	76.52000 -0.58	77.48	75.30	77.48	650,122
10 Mar 21	77.10000 +1.90	77.44	74.72	75.34	569,182
09 Mar 21	75.20000 -2.14	76.98	74.46	76.92	778,653
08 Mar 21	77.34000 +1.98	77.34	75.58	76.00	718,449
05 Mar 21	75.36000 +1.24	76.04	73.40	73.50	842,467
04 Mar 21	74.12000 +1.18	74.86	72.18	72.62	874,580
03 Mar 21	72.94000 +3.48	73.42	70.56	70.86	1,190,225
02 Mar 21	69.46000 +1.02	69.84	68.34	68.56	611,148
01 Mar 21	68.44000 +2.06	68.78	67.10	67.12	614,200
26 Feb 21	66.38000 +0.72	66.88	64.20	64.78	827,420
25 Feb 21	65.66000 -0.26	67.26	65.66	66.40	507,883
24 Feb 21	65.92000 +0.24	66.50	65.44	65.70	516,798
23 Feb 21	65.68000 -0.28	66.58	64.82	66.16	532,089
22 Feb 21	65.96000 +1.02	66.32	64.02	64.60	576,315
19 Feb 21	64.94000 +1.60	65.84	64.06	64.38	999,619
18 Feb 21	63.34000 +3.10	63.88	60.10	60.56	1,368,885
17 Feb 21	60.24000 -0.60	61.08	59.74	60.82	287,796
16 Feb 21	60.84000 +0.18	61.24	60.54	60.72	257,399
15 Feb 21	60.66000 +0.38	61.20	60.34	60.78	251,690
12 Feb 21	60.28000 -0.72	60.90	60.04	60.90	325,686
11 Feb 21	61.00000 +0.60	61.32	60.26	61.02	271,849
10 Feb 21	60.40000 -0.26	61.44	60.18	60.70	310,635
09 Feb 21	60.66000 -0.22	61.10	60.30	60.98	278,914
08 Feb 21	60.88000 -0.04	61.70	60.56	61.00	420,800
05 Feb 21	60.92000 +0.44	62.14	60.64	61.20	761,697
04 Feb 21	60.48000 -0.02	61.62	60.42	61.36	582,919
03 Feb 21	60.50000 +1.08	61.00	59.58	59.88	526,185
02 Feb 21	59.42000 +1.66	59.76	58.38	58.42	412,495
01 Feb 21	57.76000 +0.26	58.38	57.26	58.24	329,880
29 Jan 21	57.50000 -0.40	58.10	56.50	57.20	507,894
28 Jan 21	57.90000 -0.54	58.48	56.36	57.98	503,873
27 Jan 21	58.44000 -1.34	59.74	57.54	59.60	539,631
26 Jan 21	59.78000 +1.10	60.24	57.80	58.56	449,525
25 Jan 21	58.68000 -1.38	61.92	58.16	60.86	697,342
22 Jan 21	60.06000 +0.50	61.56	58.14	59.12	1,023,464
21 Jan 21	59.56000 +0.58	59.98	58.60	59.30	462,719
20 Jan 21	58.98000 +1.86	59.06	57.52	57.52	467,954
19 Jan 21	57.12000 +0.10	57.60	56.60	57.34	391,409
18 Jan 21	57.02000 +0.00	57.30	56.14	56.34	292,638
15 Jan 21	57.02000 -0.48	57.98	56.30	57.50	510,899
14 Jan 21	57.50000 +1.44	57.84	56.20	56.36	609,731
13 Jan 21	56.06000 +0.38	56.36	55.02	55.58	587,620
12 Jan 21	55.68000 +0.70	55.68	54.06	55.00	559,494
11 Jan 21	54.98000 -0.72	55.50	54.40	55.38	473,522
08 Jan 21	55.70000 -0.62	56.84	55.20	56.52	584,763
07 Jan 21	56.32000 +0.42	56.76	55.56	56.00	539,503
06 Jan 21	55.90000 -0.46	57.70	55.16	57.00	741,362
05 Jan 21	56.36000 -0.06	57.08	55.54	56.16	591,282
04 Jan 21	56.42000 +0.02	57.68	55.88	57.68	498,984
30 Dec 20	56.40000 -1.30	57.66	56.40	57.52	248,463
29 Dec 20	57.70000 -0.12	58.32	57.20	58.14	399,065
28 Dec 20	57.82000 +0.40	58.44	57.70	58.18	354,921
23 Dec 20	57.42000 +0.96	57.58	56.60	57.10	336,004
22 Dec 20	56.46000 +0.30	57.08	55.98	56.38	290,783
21 Dec 20	56.16000 -1.22	56.16	54.46	55.76	514,812
18 Dec 20	57.38000 -0.78	58.42	57.18	58.22	679,974
17 Dec 20	58.16000 +0.20	58.66	57.76	58.66	563,225
16 Dec 20	57.96000 +0.96	59.12	57.50	57.50	662,432
15 Dec 20	57.00000 +2.98	57.22	54.56	54.58	891,389
14 Dec 20	54.02000 +0.02	55.14	54.02	54.30	380,354
11 Dec 20	54.00000 -1.04	54.98	53.18	54.92	605,826
10 Dec 20	55.04000 -0.08	55.54	54.74	55.30	505,104
09 Dec 20	55.12000 +0.64	55.80	54.26	54.26	482,789
08 Dec 20	54.48000 -0.52	54.82	53.92	54.62	353,136
07 Dec 20	55.00000 -0.88	56.00	54.52	56.00	350,833
04 Dec 20	55.88000 +0.54	56.56	55.40	55.88	440,959
03 Dec 20	55.34000 +0.00	55.64	54.84	55.18	325,285
02 Dec 20	55.34000 -0.24	55.60	53.98	55.02	491,987
01 Dec 20	55.58000 +2.28	56.02	53.90	53.90	582,176
30 Nov 20	53.30000 -1.70	54.64	53.30	54.52	1,102,424
27 Nov 20	55.00000 -0.98	55.78	54.70	55.50	625,777
26 Nov 20	55.98000 -1.42	57.68	55.98	57.68	401,861
25 Nov 20	57.40000 -1.12	58.92	56.62	58.72	729,824
24 Nov 20	58.52000 +2.02	58.52	56.68	56.76	664,886
23 Nov 20	56.50000 +0.12	57.34	56.22	56.82	379,466
20 Nov 20	56.38000 -0.14	56.98	56.10	56.52	353,465
19 Nov 20	56.52000 -0.72	57.18	56.46	56.82	543,235
18 Nov 20	57.24000 +0.44	57.42	56.06	56.40	486,039
17 Nov 20	56.80000 +0.12	56.94	56.12	56.52	466,923
16 Nov 20	56.68000 +1.84	57.08	55.36	55.70	907,226
13 Nov 20	54.84000 +1.40	54.96	52.92	53.18	565,610
12 Nov 20	53.44000 -1.00	54.22	53.14	54.02	490,088
11 Nov 20	54.44000 +0.04	54.92	53.42	54.14	781,372
10 Nov 20	54.40000 +1.56	54.48	52.50	52.50	1,267,573
09 Nov 20	52.84000 +2.85	53.88	50.74	51.08	1,197,848
06 Nov 20	49.99000 -0.85	51.26	49.38	51.12	524,712
05 Nov 20	50.84000 +1.38	51.08	49.76	50.00	578,125
04 Nov 20	49.46000 +0.54	49.51	47.11	47.45	445,405
03 Nov 20	48.92000 +1.79	49.02	47.81	47.81	417,346
02 Nov 20	47.13000 +1.13	47.55	45.63	46.34	516,802
30 Oct 20	46.00000 +0.26	46.21	45.20	45.30	521,759
29 Oct 20	45.74000 +0.81	46.29	44.94	45.30	715,241
28 Oct 20	44.93000 -2.64	46.60	44.45	46.60	1,011,737
27 Oct 20	47.57000 -1.33	48.92	47.57	48.75	601,966
26 Oct 20	48.90000 -1.24	50.18	48.51	48.51	533,834
23 Oct 20	50.14000 +0.10	50.68	49.90	49.95	335,110
22 Oct 20	50.04000 +0.49	50.20	48.42	49.00	328,409
21 Oct 20	49.55000 -0.35	50.52	49.55	49.83	443,832
20 Oct 20	49.90000 -0.58	50.54	49.75	50.40	325,289
19 Oct 20	50.48000 +0.61	50.50	49.66	49.70	444,731
16 Oct 20	49.87000 +1.30	50.26	48.97	49.20	538,740
15 Oct 20	48.57000 -0.94	48.70	47.10	48.70	676,995
14 Oct 20	49.51000 -0.30	50.54	49.45	49.75	297,193
13 Oct 20	49.81000 -0.23	50.32	49.39	49.99	293,429
12 Oct 20	50.04000 +0.31	50.42	49.23	49.70	392,077
09 Oct 20	49.73000 -0.59	50.58	49.53	50.58	352,869
08 Oct 20	50.32000 -0.18	51.00	50.06	50.94	277,668
07 Oct 20	50.50000 +0.12	50.82	49.40	50.30	409,285
06 Oct 20	50.38000 +0.48	50.60	49.69	50.18	406,347
05 Oct 20	49.90000 -0.28	50.02	48.66	49.03	462,533
02 Oct 20	50.18000 -1.12	50.98	49.57	50.98	492,503
01 Oct 20	51.30000 +0.40	51.82	50.42	51.58	412,903
30 Sep 20	50.90000 +0.08	51.66	50.16	50.40	448,893
29 Sep 20	50.82000 -0.26	51.48	50.52	51.14	282,471
28 Sep 20	51.08000 +2.18	51.56	49.82	49.89	534,575
25 Sep 20	48.90000 -0.79	49.66	48.30	49.61	355,086
24 Sep 20	49.69000 +0.19	50.44	48.51	48.83	503,296
23 Sep 20	49.50000 +0.23	51.14	49.49	50.00	511,097
22 Sep 20	49.27000 +0.40	50.04	48.72	49.20	378,071
21 Sep 20	48.87000 -2.01	50.68	48.52	50.62	740,228
18 Sep 20	50.88000 -2.18	53.00	50.68	53.00	933,977
17 Sep 20	53.06000 -0.74	53.14	52.16	52.80	374,909
16 Sep 20	53.80000 -0.06	54.12	53.06	53.82	409,379
15 Sep 20	53.86000 -0.38	54.76	53.44	54.46	429,576
14 Sep 20	54.24000 -0.38	55.10	53.90	55.08	248,070
11 Sep 20	54.62000 +0.12	54.68	53.70	54.40	360,635
10 Sep 20	54.50000 +0.10	55.40	54.22	54.30	483,362
09 Sep 20	54.40000 -0.24	54.60	53.80	53.90	372,555
08 Sep 20	54.64000 +0.68	55.00	53.40	54.36	507,749
07 Sep 20	53.96000 +1.68	54.40	52.90	53.00	520,931
04 Sep 20	52.28000 +0.28	53.70	51.92	52.00	575,869
03 Sep 20	52.00000 +0.34	53.78	51.72	51.90	615,096
02 Sep 20	51.66000 -0.06	52.18	51.32	51.78	440,749
01 Sep 20	51.72000 +0.42	52.74	51.14	52.00	384,089
31 Aug 20	51.30000 -0.70	52.96	51.30	52.10	443,366
28 Aug 20	52.00000 -0.44	52.82	51.70	52.38	265,459
27 Aug 20	52.44000 +0.52	53.04	51.98	52.00	375,577
26 Aug 20	51.92000 +0.74	52.28	50.60	50.60	373,768
25 Aug 20	51.18000 -0.66	52.40	51.02	52.04	367,816
24 Aug 20	51.84000 +0.66	52.04	50.76	51.28	390,146
21 Aug 20	51.18000 -0.36	52.18	50.56	51.50	289,874
20 Aug 20	51.54000 -1.20	52.12	51.30	51.98	294,548
19 Aug 20	52.74000 +0.72	52.76	51.64	51.64	314,533
18 Aug 20	52.02000 -0.08	52.96	51.60	51.90	277,774
17 Aug 20	52.10000 -0.10	52.84	52.10	52.44	213,059
14 Aug 20	52.20000 -0.78	52.86	51.74	52.64	369,869
13 Aug 20	52.98000 -0.72	54.00	52.92	53.38	247,198
12 Aug 20	53.70000 +0.18	54.10	53.20	53.36	365,955
11 Aug 20	53.52000 +1.50	54.22	52.58	52.78	666,857
10 Aug 20	52.02000 -0.40	52.44	51.26	52.10	344,589
07 Aug 20	52.42000 +0.52	52.46	51.10	52.00	334,249
06 Aug 20	51.90000 -0.92	53.68	51.82	52.92	573,117
05 Aug 20	52.82000 +0.58	53.48	52.14	52.40	491,091
04 Aug 20	52.24000 +1.60	52.32	50.66	51.18	501,206
03 Aug 20	50.64000 +2.55	51.32	48.27	48.40	651,207
31 Jul 20	48.09000 -1.74	50.58	48.09	50.40	602,409
30 Jul 20	49.83000 -2.51	51.80	48.69	51.70	917,814
29 Jul 20	52.34000 -0.72	53.24	51.70	53.24	287,321
28 Jul 20	53.06000 -0.34	54.00	52.56	53.38	403,704
27 Jul 20	53.40000 -0.34	54.02	52.96	53.36	316,373
24 Jul 20	53.74000 -1.34	54.40	53.36	54.22	374,114
23 Jul 20	55.08000 +0.48	55.76	54.54	54.90	465,836
22 Jul 20	54.60000 -0.24	55.28	53.64	54.84	332,921
21 Jul 20	54.84000 +0.80	56.06	54.50	54.58	530,837
20 Jul 20	54.04000 -0.30	54.24	53.44	54.00	475,701
17 Jul 20	54.34000 +0.58	55.14	54.14	54.58	611,806
16 Jul 20	53.76000 -0.48	54.56	53.34	53.62	446,724
15 Jul 20	54.24000 +1.00	54.80	53.70	53.70	431,669
14 Jul 20	53.24000 -0.64	54.26	52.86	53.44	463,646
13 Jul 20	53.88000 -0.04	55.02	53.54	54.40	338,931
10 Jul 20	53.92000 +1.88	54.06	51.28	51.50	535,731
09 Jul 20	52.04000 +0.22	52.98	51.90	52.00	395,948
08 Jul 20	51.82000 -1.18	53.20	51.82	52.68	286,555
07 Jul 20	53.00000 -0.48	53.70	52.46	53.00	348,234
06 Jul 20	53.48000 +1.06	54.36	52.68	53.60	482,154
03 Jul 20	52.42000 -0.58	53.66	52.06	53.22	269,626
02 Jul 20	53.00000 +1.38	53.32	51.70	52.00	560,075
01 Jul 20	51.62000 +0.46	52.34	50.38	50.52	595,789
30 Jun 20	51.16000 +0.14	52.30	49.98	52.30	533,017
29 Jun 20	51.02000 +0.42	51.50	49.79	49.94	462,932
26 Jun 20	50.60000 +0.30	52.00	50.08	50.70	532,777
25 Jun 20	50.30000 +1.12	50.70	48.40	49.07	500,209
24 Jun 20	49.18000 -3.22	53.04	49.18	52.28	782,027
23 Jun 20	52.40000 +1.48	53.12	51.26	51.76	761,283
22 Jun 20	50.92000 -0.74	51.74	50.10	50.82	546,404
19 Jun 20	51.66000 +0.16	52.48	49.95	51.80	4,353,986
18 Jun 20	51.50000 +0.28	52.32	50.80	50.98	691,890
17 Jun 20	51.22000 -0.60	52.52	50.56	51.90	949,131
16 Jun 20	51.82000 +1.08	52.66	50.68	52.52	851,103
15 Jun 20	50.74000 +0.62	51.30	48.01	48.53	656,658
12 Jun 20	50.12000 +1.11	51.16	48.21	48.94	963,971
11 Jun 20	49.01000 -4.01	51.72	49.01	51.62	1,116,008
10 Jun 20	53.02000 -0.54	54.54	52.00	53.90	872,846
09 Jun 20	53.56000 -1.90	56.38	52.14	55.80	1,035,533
08 Jun 20	55.46000 +0.30	57.30	55.02	55.02	912,505
05 Jun 20	55.16000 +3.12	55.16	52.96	53.12	947,520
04 Jun 20	52.04000 -0.60	53.20	50.52	51.16	686,021
03 Jun 20	52.64000 +1.78	52.74	51.48	51.58	575,533
02 Jun 20	50.86000 +1.95	52.52	49.96	50.12	742,803
29 May 20	48.91000 -1.87	50.16	48.51	49.22	847,121
28 May 20	50.78000 -0.02	52.14	49.02	51.72	714,475
27 May 20	50.80000 +1.56	52.30	49.30	49.38	993,371
26 May 20	49.24000 +1.84	49.52	47.67	47.96	747,063
25 May 20	47.40000 +0.84	47.40	46.20	47.19	245,297
22 May 20	46.56000 +0.76	47.64	44.61	45.00	731,161
21 May 20	45.80000 -0.34	47.03	45.15	45.98	438,142
20 May 20	46.14000 +0.45	46.67	44.23	45.61	715,947
19 May 20	45.69000 +0.14	46.50	44.49	46.00	598,491
18 May 20	45.55000 +3.08	45.84	43.69	44.06	745,369
15 May 20	42.47000 +1.22	43.08	41.31	42.06	768,954
14 May 20	41.25000 -1.60	42.48	39.52	42.00	1,168,356
13 May 20	42.85000 -3.44	45.79	42.40	45.50	1,286,367
12 May 20	46.29000 +0.24	47.00	45.60	46.17	424,922
11 May 20	46.05000 -0.95	47.95	45.85	47.30	506,185
08 May 20	47.00000 +1.01	47.29	46.34	46.93	468,975
07 May 20	45.99000 +0.68	47.19	45.90	45.99	580,305
06 May 20	45.31000 -0.39	46.32	45.24	45.93	554,635
05 May 20	45.70000 +2.06	45.80	44.20	44.94	554,444
04 May 20	43.64000 -2.39	44.80	43.30	44.80	712,954
30 Apr 20	46.03000 -1.71	49.07	45.05	48.30	771,135
29 Apr 20	47.74000 +2.92	48.44	44.90	45.00	1,026,926
28 Apr 20	44.82000 +1.29	45.86	43.52	43.52	942,160
27 Apr 20	43.53000 +1.33	43.60	42.89	43.20	362,740
24 Apr 20	42.20000 -0.81	43.49	41.35	42.01	406,234
23 Apr 20	43.01000 +1.29	43.79	41.80	42.00	475,772
22 Apr 20	41.72000 +0.77	42.09	40.74	41.20	491,909
21 Apr 20	40.95000 -2.71	42.95	40.80	42.69	689,031
20 Apr 20	43.66000 -0.02	44.60	42.71	44.03	524,974
17 Apr 20	43.68000 +1.77	44.41	42.95	43.50	843,865
16 Apr 20	41.91000 -0.25	43.43	41.58	43.00	858,772
15 Apr 20	42.16000 -2.31	44.90	41.85	44.80	950,593
14 Apr 20	44.47000 +0.22	46.38	44.43	46.00	636,982
09 Apr 20	44.25000 +1.72	45.77	43.39	43.83	856,556
08 Apr 20	42.53000 +0.93	43.36	40.56	41.45	947,140
07 Apr 20	41.60000 +1.30	43.37	40.69	43.11	1,085,734
06 Apr 20	40.30000 +4.86	40.75	36.97	37.58	1,207,039
03 Apr 20	35.44000 -1.20	36.61	35.42	36.27	694,944
02 Apr 20	36.64000 -0.12	37.58	35.68	36.80	762,299
01 Apr 20	36.76000 -1.92	37.87	36.50	37.48	765,044
31 Mar 20	38.68000 +1.12	39.16	37.54	38.57	760,352
30 Mar 20	37.56000 -0.36	38.00	35.86	37.93	899,109
27 Mar 20	37.92000 -2.87	40.39	37.68	40.11	715,573
26 Mar 20	40.79000 +1.19	40.79	38.02	39.25	782,546
25 Mar 20	39.60000 +1.75	41.53	37.19	40.58	1,354,520
24 Mar 20	37.85000 +5.39	37.85	33.11	34.56	1,382,900
23 Mar 20	32.46000 -1.24	33.58	31.20	32.50	1,063,828
20 Mar 20	33.70000 +3.43	34.28	31.13	31.50	1,653,178
19 Mar 20	30.27000 -0.05	31.73	28.28	31.00	1,756,704
18 Mar 20	30.32000 -5.32	34.17	29.89	34.07	1,826,395
17 Mar 20	35.64000 -0.62	37.68	33.65	37.50	1,208,604
16 Mar 20	36.26000 -3.41	37.70	33.50	37.40	1,943,291
13 Mar 20	39.67000 -0.80	43.93	38.67	41.98	1,342,639
12 Mar 20	40.47000 -8.37	46.00	40.00	45.60	1,670,355
11 Mar 20	48.84000 -0.46	50.90	48.33	50.00	863,197
10 Mar 20	49.30000 -0.29	52.98	49.25	50.00	774,356
09 Mar 20	49.59000 -5.13	51.94	49.42	51.00	1,192,508
06 Mar 20	54.72000 -1.58	55.56	53.74	55.00	606,864
05 Mar 20	56.30000 -1.40	58.06	55.82	57.98	516,670
04 Mar 20	57.70000 +0.94	58.20	56.82	57.00	732,935
03 Mar 20	56.76000 +0.54	58.82	56.76	57.30	672,791
02 Mar 20	56.22000 -0.06	58.14	55.82	57.58	860,977
28 Feb 20	56.28000 -0.72	56.80	53.54	55.10	1,488,423
27 Feb 20	57.00000 -2.18	58.30	56.26	57.72	842,430
26 Feb 20	59.18000 +0.20	59.70	57.22	57.98	702,852
25 Feb 20	58.98000 -0.84	60.30	58.58	60.00	596,708
24 Feb 20	59.82000 -3.60	61.40	59.20	61.40	916,685
21 Feb 20	63.42000 -0.74	64.42	62.86	63.50	446,624
20 Feb 20	64.16000 -0.82	65.54	64.16	64.74	444,836
19 Feb 20	64.98000 +0.58	65.02	64.08	64.80	277,717
18 Feb 20	64.40000 -1.04	65.32	63.74	64.50	368,387
17 Feb 20	65.44000 +0.44	66.18	65.26	65.80	320,063
14 Feb 20	65.00000 -0.92	66.24	64.74	65.90	404,382
13 Feb 20	65.92000 +0.28	65.92	64.56	65.30	497,429
12 Feb 20	65.64000 +2.24	65.98	63.66	63.66	508,854
11 Feb 20	63.40000 +0.86	64.16	62.76	63.36	378,399
10 Feb 20	62.54000 -0.94	63.60	62.22	63.16	314,793
07 Feb 20	63.48000 -0.98	64.08	62.78	63.98	416,663
06 Feb 20	64.46000 +0.16	65.16	64.26	64.94	289,049
05 Feb 20	64.30000 +1.12	64.76	62.76	63.30	480,546
04 Feb 20	63.18000 +1.52	63.18	61.34	62.20	590,800
03 Feb 20	61.66000 +0.52	61.86	60.82	61.48	438,275
31 Jan 20	61.14000 -0.78	62.34	61.06	61.60	480,588
30 Jan 20	61.92000 -1.70	63.58	61.80	63.26	720,376
29 Jan 20	63.62000 -0.62	64.88	63.62	64.24	374,417
28 Jan 20	64.24000 +0.02	64.68	63.54	64.52	402,230
27 Jan 20	64.22000 -2.36	65.78	63.90	65.50	681,563
24 Jan 20	66.58000 +0.04	67.48	66.40	66.90	284,158
23 Jan 20	66.54000 -0.52	67.20	66.06	66.86	397,798
22 Jan 20	67.06000 -0.86	68.68	67.06	68.14	444,916
21 Jan 20	67.92000 -0.04	68.44	67.02	67.12	313,782
20 Jan 20	67.96000 +0.22	68.40	67.46	67.70	224,115
17 Jan 20	67.74000 -0.10	68.62	67.58	68.16	360,358
16 Jan 20	67.84000 -0.42	68.10	66.58	67.90	476,761
15 Jan 20	68.26000 -1.04	69.30	67.76	69.00	492,770
14 Jan 20	69.30000 -0.22	69.74	68.82	69.74	407,299
13 Jan 20	69.52000 -0.34	70.06	69.36	69.80	322,282
10 Jan 20	69.86000 +0.94	70.66	68.56	68.56	525,601
09 Jan 20	68.92000 +1.26	69.56	67.90	68.50	474,969
08 Jan 20	67.66000 +0.14	67.76	66.60	67.06	301,491
07 Jan 20	67.52000 +0.82	67.66	66.96	67.10	323,304
06 Jan 20	66.70000 -0.32	66.78	65.58	66.48	336,483
03 Jan 20	67.02000 -0.66	67.38	66.10	67.14	307,605
02 Jan 20	67.68000 +1.04	68.20	66.40	66.48	308,905
30 Dec 19	66.64000 -0.56	67.04	66.42	66.98	179,127
27 Dec 19	67.20000 -0.04	67.46	66.94	67.30	151,260
23 Dec 19	67.24000 -0.30	67.50	66.56	67.50	174,890
20 Dec 19	67.54000 -0.08	67.88	66.98	67.20	533,731
19 Dec 19	67.62000 -0.36	68.26	66.74	67.90	420,203
18 Dec 19	67.98000 -0.10	68.26	67.38	68.12	354,114
17 Dec 19	68.08000 -0.58	68.60	67.72	68.58	318,263
16 Dec 19	68.66000 -0.22	68.90	67.72	68.72	271,097
13 Dec 19	68.88000 +1.06	70.18	68.58	68.82	621,786
12 Dec 19	67.82000 +0.98	68.20	66.70	67.10	373,846
11 Dec 19	66.84000 +0.46	67.10	66.30	66.38	330,686
10 Dec 19	66.38000 -0.22	66.38	65.20	66.12	359,164
09 Dec 19	66.60000 -0.88	67.74	66.58	67.38	291,385
06 Dec 19	67.48000 +0.38	67.60	66.62	67.02	240,718
05 Dec 19	67.10000 -0.10	67.66	66.88	66.96	238,099
04 Dec 19	67.20000 +0.50	67.62	66.32	66.32	402,455
03 Dec 19	66.70000 -0.16	67.66	66.30	66.96	341,278
02 Dec 19	66.86000 -0.32	68.16	66.82	67.56	335,757
29 Nov 19	67.18000 -0.98	68.10	67.12	67.50	225,655
28 Nov 19	68.16000 -0.08	68.54	67.64	68.02	206,357
27 Nov 19	68.24000 +0.20	68.52	67.84	68.10	272,323
26 Nov 19	68.04000 +0.16	68.20	67.52	67.90	475,602
25 Nov 19	67.88000 +0.64	68.18	67.18	68.00	302,779
22 Nov 19	67.24000 -0.14	68.10	67.16	67.48	318,074
21 Nov 19	67.38000 +0.24	67.68	66.30	66.52	367,655
20 Nov 19	67.14000 -0.40	67.42	66.66	67.18	255,035
19 Nov 19	67.54000 +0.68	68.32	67.04	67.04	535,279
18 Nov 19	66.86000 -2.38	69.42	66.24	69.40	665,230
15 Nov 19	69.24000 +0.52	69.40	68.54	68.88	373,260
14 Nov 19	68.72000 +0.00	69.32	68.12	68.80	452,666
13 Nov 19	68.72000 -0.56	68.96	68.06	68.32	415,455
12 Nov 19	69.28000 +0.44	69.44	68.58	68.78	490,336
11 Nov 19	68.84000 -0.12	69.06	68.02	68.60	430,577
08 Nov 19	68.96000 -1.04	69.80	68.68	69.72	368,192
07 Nov 19	70.00000 +1.48	70.00	68.74	68.74	627,116
06 Nov 19	68.52000 +0.16	68.70	67.94	68.50	336,664
05 Nov 19	68.36000 -0.18	68.96	68.12	68.60	509,925
04 Nov 19	68.54000 +1.98	68.88	67.46	67.46	669,027
01 Nov 19	66.56000 +0.56	66.80	65.96	65.98	327,635
31 Oct 19	66.00000 -1.52	67.24	65.34	67.20	572,979
30 Oct 19	67.52000 +0.22	68.30	66.70	68.00	671,107
29 Oct 19	67.30000 -0.10	67.66	66.78	67.00	642,613
28 Oct 19	67.40000 +1.66	67.64	66.12	66.12	541,084
25 Oct 19	65.74000 -0.34	66.84	65.34	66.10	398,023
24 Oct 19	66.08000 +0.68	66.54	65.58	65.60	448,872
23 Oct 19	65.40000 -0.42	65.92	64.94	65.14	366,980
22 Oct 19	65.82000 +0.10	66.10	65.38	65.74	485,876
21 Oct 19	65.72000 +0.36	66.40	65.14	65.28	380,200
18 Oct 19	65.36000 -0.30	65.68	63.78	64.40	656,217
17 Oct 19	65.66000 +0.88	66.20	64.52	64.52	663,196
16 Oct 19	64.78000 +0.76	65.10	63.78	63.90	647,616
15 Oct 19	64.02000 +0.90	64.04	62.80	63.40	585,094
14 Oct 19	63.12000 +0.96	63.12	61.62	62.04	607,045
11 Oct 19	62.16000 +1.94	62.20	60.64	60.88	602,491
10 Oct 19	60.22000 +1.08	60.50	59.40	59.74	611,116
09 Oct 19	59.14000 +1.20	59.26	57.62	57.70	601,819
08 Oct 19	57.94000 -0.20	58.50	57.28	58.48	385,193
07 Oct 19	58.14000 +0.02	58.24	57.20	58.24	320,992
04 Oct 19	58.12000 +0.24	58.12	57.02	57.82	618,878
02 Oct 19	57.88000 -1.46	59.24	57.86	59.22	468,744
01 Oct 19	59.34000 -0.36	60.60	59.30	59.94	407,512
30 Sep 19	59.70000 +1.02	59.82	58.30	58.60	559,625
27 Sep 19	58.68000 +0.08	58.98	58.22	58.42	363,656
26 Sep 19	58.60000 -0.44	59.74	58.38	59.00	383,099
25 Sep 19	59.04000 +0.04	59.10	57.90	58.34	425,725
24 Sep 19	59.00000 -1.52	60.72	58.24	60.46	768,255
23 Sep 19	60.52000 -1.54	61.72	60.14	61.58	404,741
20 Sep 19	62.06000 +0.80	62.14	60.94	60.98	570,867
19 Sep 19	61.26000 +0.42	61.30	60.52	60.60	444,099
18 Sep 19	60.84000 -0.06	61.20	60.30	60.50	393,760
17 Sep 19	60.90000 -0.56	61.32	59.78	61.04	427,158
16 Sep 19	61.46000 -0.38	61.86	60.76	61.10	283,186
13 Sep 19	61.84000 +1.44	61.84	60.60	60.60	470,090
12 Sep 19	60.40000 +0.08	61.18	59.84	60.30	492,377
11 Sep 19	60.32000 -0.22	61.84	60.20	61.24	467,486
10 Sep 19	60.54000 -0.12	61.24	60.34	60.76	555,287
09 Sep 19	60.66000 +0.72	61.04	59.84	60.00	411,766
06 Sep 19	59.94000 -0.18	60.66	59.50	60.28	393,633
05 Sep 19	60.12000 +1.84	60.18	58.80	58.80	801,755
04 Sep 19	58.28000 +0.96	58.76	57.64	57.86	358,506
03 Sep 19	57.32000 -0.06	57.52	56.90	57.42	217,665
02 Sep 19	57.38000 +0.32	57.46	56.56	57.20	299,411
30 Aug 19	57.06000 +0.68	57.82	56.58	56.58	403,941
29 Aug 19	56.38000 +0.36	56.98	55.36	55.58	313,636
28 Aug 19	56.02000 +0.02	56.50	55.42	56.02	327,032
27 Aug 19	56.00000 +0.46	56.50	55.30	55.88	489,691
26 Aug 19	55.54000 -0.12	56.20	55.20	55.50	410,859
23 Aug 19	55.66000 -0.62	57.08	55.50	57.00	362,677
22 Aug 19	56.28000 -0.06	57.00	56.00	56.02	260,315
21 Aug 19	56.34000 +1.08	56.76	55.36	55.56	493,902
20 Aug 19	55.26000 -0.62	56.06	54.96	55.66	329,589
19 Aug 19	55.88000 +0.78	56.58	55.60	55.84	384,017
16 Aug 19	55.10000 +0.52	55.18	54.42	54.82	405,085
15 Aug 19	54.58000 -1.80	56.78	53.60	56.58	1,073,101
14 Aug 19	56.38000 -0.88	57.46	55.70	57.46	397,393
13 Aug 19	57.26000 +0.56	58.10	55.68	56.40	520,290
12 Aug 19	56.70000 -0.08	57.52	56.28	57.04	307,549
09 Aug 19	56.78000 -1.30	58.12	56.38	58.10	368,195
08 Aug 19	58.08000 +0.46	58.48	57.40	58.44	356,990
07 Aug 19	57.62000 +0.46	58.00	56.66	57.88	406,785
06 Aug 19	57.16000 +0.16	57.76	56.62	57.16	417,342
05 Aug 19	57.00000 -1.12	57.68	55.94	57.10	675,414
02 Aug 19	58.12000 -1.72	58.26	56.90	58.02	690,817
01 Aug 19	59.84000 +0.16	59.98	59.02	59.60	298,601
31 Jul 19	59.68000 -0.14	60.60	59.64	59.68	381,098
30 Jul 19	59.82000 -1.26	61.18	59.52	61.08	493,707
29 Jul 19	61.08000 -0.94	61.64	60.52	61.62	378,831
26 Jul 19	62.02000 +0.02	62.44	61.50	61.62	373,364
25 Jul 19	62.00000 -1.18	64.20	60.80	64.00	995,757
24 Jul 19	63.18000 +1.10	63.40	61.66	61.96	748,980
23 Jul 19	62.08000 +2.54	62.28	59.56	59.56	823,333
22 Jul 19	59.54000 +0.12	60.44	59.36	59.60	330,126
19 Jul 19	59.42000 +0.06	60.36	59.30	59.58	438,443
18 Jul 19	59.36000 -1.00	60.22	59.16	59.90	538,517
17 Jul 19	60.36000 -1.06	61.48	60.14	61.04	440,644
16 Jul 19	61.42000 +0.82	61.42	60.36	60.88	537,005
15 Jul 19	60.60000 +0.06	61.32	60.40	60.48	478,911
12 Jul 19	60.54000 +1.66	60.74	58.00	58.00	893,336
11 Jul 19	58.88000 -0.02	59.44	58.48	59.44	417,234
10 Jul 19	58.90000 -0.16	60.08	58.78	59.00	469,420
09 Jul 19	59.06000 -0.08	59.08	57.94	58.46	352,451
08 Jul 19	59.14000 +0.00	60.26	58.54	58.56	468,802
05 Jul 19	59.14000 -0.10	59.30	58.56	59.24	239,096
04 Jul 19	59.24000 +0.16	59.66	59.16	59.18	230,763
03 Jul 19	59.08000 +1.12	59.44	57.84	58.22	466,221
02 Jul 19	57.96000 +0.14	58.28	57.16	58.08	324,735
01 Jul 19	57.82000 +0.68	58.98	57.60	58.88	458,955
28 Jun 19	57.14000 -0.90	57.18	56.08	56.66	579,797
27 Jun 19	58.04000 -0.20	59.22	57.96	58.76	356,925
26 Jun 19	58.24000 +0.52	58.50	57.42	57.52	382,737
25 Jun 19	57.72000 -0.50	58.32	57.54	57.78	308,659
24 Jun 19	58.22000 +0.22	58.22	57.36	57.66	291,122
21 Jun 19	58.00000 -0.30	58.88	57.96	58.20	548,014
20 Jun 19	58.30000 +0.58	59.06	58.16	58.16	543,786
19 Jun 19	57.72000 +0.38	57.90	57.16	57.50	382,959
18 Jun 19	57.34000 +1.20	57.58	55.60	56.28	424,860
17 Jun 19	56.14000 -0.04	56.72	55.94	56.40	265,908
14 Jun 19	56.18000 -0.84	56.68	55.72	56.40	339,849
13 Jun 19	57.02000 +0.50	57.26	55.80	56.24	366,817
12 Jun 19	56.52000 -0.74	57.16	56.10	56.98	698,016
11 Jun 19	57.26000 +0.76	57.80	56.96	57.30	610,487
07 Jun 19	56.50000 -0.24	57.24	56.22	57.20	309,221
06 Jun 19	56.74000 -0.34	57.70	56.14	56.82	432,016
05 Jun 19	57.08000 -0.38	58.10	56.76	57.58	481,961
04 Jun 19	57.46000 +1.86	57.92	55.28	55.58	729,370
03 Jun 19	55.60000 -0.18	55.84	54.88	55.18	421,836
31 May 19	55.78000 -1.28	56.14	54.90	56.00	780,883
30 May 19	57.06000 -0.10	57.74	56.80	57.40	192,438
29 May 19	57.16000 -0.86	57.62	56.74	57.18	315,387
28 May 19	58.02000 +0.54	58.50	57.20	57.60	639,767
27 May 19	57.48000 +0.64	58.62	57.02	58.50	285,335
24 May 19	56.84000 +0.04	58.04	56.80	57.70	498,949
23 May 19	56.80000 -0.82	57.14	56.12	57.00	536,005
22 May 19	57.62000 -0.82	58.68	57.40	58.54	385,921
21 May 19	58.44000 +0.16	59.24	57.52	58.98	395,826
20 May 19	58.28000 -1.32	59.46	57.70	59.26	555,614
17 May 19	59.60000 -0.72	60.12	58.94	60.12	621,018
16 May 19	60.32000 -0.50	61.32	59.50	61.00	620,984
15 May 19	60.82000 +1.92	62.00	58.08	58.98	792,240
14 May 19	58.90000 +0.92	59.36	58.16	59.16	581,319
13 May 19	57.98000 -1.60	59.16	57.38	59.16	627,301
10 May 19	59.58000 -0.52	61.26	58.82	60.62	670,007
09 May 19	60.10000 -1.38	60.90	59.54	60.56	637,243
08 May 19	61.48000 +0.34	61.64	60.34	60.98	481,009
07 May 19	61.14000 -1.82	62.82	60.34	62.82	731,284
06 May 19	62.96000 -1.32	63.08	60.92	61.88	577,028
03 May 19	64.28000 -0.18	64.56	63.98	64.46	357,626
02 May 19	64.46000 +2.62	65.26	62.42	62.50	1,005,567
30 Apr 19	61.84000 -0.36	62.36	61.48	61.80	315,805
29 Apr 19	62.20000 +0.06	62.74	61.70	62.10	246,927
26 Apr 19	62.14000 +0.12	62.32	61.34	62.10	464,218
25 Apr 19	62.02000 -0.86	62.86	61.54	62.80	416,422
24 Apr 19	62.88000 -0.60	63.42	61.70	62.10	541,235
23 Apr 19	63.48000 -1.06	64.78	63.28	64.50	438,244
18 Apr 19	64.54000 +1.04	64.72	62.76	63.00	758,145
17 Apr 19	63.50000 +1.58	64.32	62.04	63.02	909,373
16 Apr 19	61.92000 +1.06	62.42	60.66	60.78	684,545
15 Apr 19	60.86000 +0.60	61.10	59.82	60.62	511,737
12 Apr 19	60.26000 +1.20	60.86	58.50	58.84	679,203
11 Apr 19	59.06000 +0.56	59.34	58.16	58.84	441,077
10 Apr 19	58.50000 -0.22	59.04	58.30	58.62	466,462
09 Apr 19	58.72000 -1.12	60.42	58.56	59.50	598,619
08 Apr 19	59.84000 +0.62	59.84	58.22	58.60	425,405
05 Apr 19	59.22000 -0.48	60.14	58.50	59.58	537,915
04 Apr 19	59.70000 +0.46	60.10	59.06	59.30	420,092
03 Apr 19	59.24000 +0.80	60.18	59.10	59.32	626,139
02 Apr 19	58.44000 +0.78	58.72	57.30	57.86	667,670
01 Apr 19	57.66000 +1.72	58.00	56.76	56.76	754,147
29 Mar 19	55.94000 +1.20	56.06	55.10	55.24	451,061
28 Mar 19	54.74000 -0.44	55.86	54.56	55.20	446,681
27 Mar 19	55.18000 +0.38	55.88	54.66	54.82	377,669
26 Mar 19	54.80000 -0.74	55.52	54.80	55.44	341,568
25 Mar 19	55.54000 +0.18	55.98	54.80	55.00	467,304
22 Mar 19	55.36000 -1.20	56.98	55.04	56.90	613,531
21 Mar 19	56.56000 +0.04	57.50	56.14	56.18	509,902
20 Mar 19	56.52000 -1.28	58.06	56.44	57.80	617,627
19 Mar 19	57.80000 +2.22	58.60	55.66	55.90	959,776
18 Mar 19	55.58000 -0.44	56.36	55.50	56.02	595,931
15 Mar 19	56.02000 -0.10	56.56	55.52	56.20	932,991
14 Mar 19	56.12000 -0.20	56.82	56.06	56.40	462,938
13 Mar 19	56.32000 +0.28	56.84	56.02	56.20	478,096
12 Mar 19	56.04000 -1.18	57.90	56.02	57.74	525,327
11 Mar 19	57.22000 +0.32	57.40	56.62	56.92	257,143
08 Mar 19	56.90000 -1.06	57.46	56.22	57.22	426,111
07 Mar 19	57.96000 -1.08	58.80	57.30	58.58	521,157
06 Mar 19	59.04000 -0.46	59.70	58.64	59.02	428,450
05 Mar 19	59.50000 -0.14	59.72	58.86	59.44	301,633
04 Mar 19	59.64000 -0.30	60.50	59.64	60.02	349,465
01 Mar 19	59.94000 +1.32	60.26	58.90	58.94	573,581
28 Feb 19	58.62000 -0.26	58.88	57.84	58.32	408,248
27 Feb 19	58.88000 +0.14	58.88	58.16	58.74	320,660
26 Feb 19	58.74000 -0.10	59.00	57.70	59.00	441,862
25 Feb 19	58.84000 +1.74	58.98	57.68	57.90	563,027
22 Feb 19	57.10000 -0.02	57.98	56.76	57.16	430,377
21 Feb 19	57.12000 -0.10	57.60	56.70	57.60	425,301
20 Feb 19	57.22000 +1.64	57.50	55.92	55.96	562,458
19 Feb 19	55.58000 +0.10	55.58	54.74	55.18	286,647
18 Feb 19	55.48000 -0.56	56.26	55.12	55.40	336,068
15 Feb 19	56.04000 +1.16	56.40	54.00	54.60	440,803
14 Feb 19	54.88000 -0.52	55.72	54.50	55.60	267,489
13 Feb 19	55.40000 +0.20	56.10	55.00	55.72	306,398
12 Feb 19	55.20000 +0.92	55.64	54.72	54.90	419,380
11 Feb 19	54.28000 +0.28	54.94	54.04	54.28	297,160
08 Feb 19	54.00000 -1.10	55.20	53.80	54.50	498,768
07 Feb 19	55.10000 -2.54	57.38	54.90	57.30	661,159
06 Feb 19	57.64000 +0.08	57.90	56.98	57.40	374,311
05 Feb 19	57.56000 +0.42	57.56	56.66	57.40	317,046
04 Feb 19	57.14000 -0.52	57.70	56.48	57.54	347,759
01 Feb 19	57.66000 +0.86	57.72	56.56	56.86	354,265
31 Jan 19	56.80000 +0.28	57.70	55.60	57.00	377,753
30 Jan 19	56.52000 -0.46	57.16	56.10	57.14	268,167
29 Jan 19	56.98000 -0.60	57.86	56.12	57.50	450,751
28 Jan 19	57.58000 -0.26	58.20	57.32	57.84	475,467
25 Jan 19	57.84000 +2.74	58.06	55.50	55.50	853,338
24 Jan 19	55.10000 +0.86	55.10	54.00	54.20	426,083
23 Jan 19	54.24000 -0.68	54.68	53.64	54.10	316,333
22 Jan 19	54.92000 -0.50	55.48	54.28	55.12	346,628
21 Jan 19	55.42000 -0.60	56.04	55.08	56.04	259,165
18 Jan 19	56.02000 +0.78	56.56	55.56	55.80	522,415
17 Jan 19	55.24000 -0.70	55.80	54.64	55.48	333,683
16 Jan 19	55.94000 +0.44	55.94	55.14	55.78	322,382
15 Jan 19	55.50000 +0.54	56.36	55.10	55.52	462,254
14 Jan 19	54.96000 -0.14	55.72	54.50	54.52	534,725
11 Jan 19	55.10000 -0.50	56.00	54.44	55.90	432,453
10 Jan 19	55.60000 +0.00	56.02	54.56	55.00	373,678
09 Jan 19	55.60000 +1.50	56.48	54.80	54.80	561,648
08 Jan 19	54.10000 +0.94	55.18	52.38	53.16	623,204
07 Jan 19	53.16000 +0.38	53.60	52.62	53.04	366,768
04 Jan 19	52.78000 +2.50	52.80	50.52	50.80	588,757
03 Jan 19	50.28000 -0.70	50.94	49.89	50.26	397,618
02 Jan 19	50.98000 -0.66	51.74	50.14	51.70	658,583
28 Dec 18	51.64000 +0.34	52.14	51.28	51.60	308,952
27 Dec 18	51.30000 -2.24	53.68	50.72	53.46	639,096
21 Dec 18	53.54000 +0.02	54.74	52.22	52.70	1,134,954
20 Dec 18	53.52000 -1.62	54.70	53.30	54.14	568,491
19 Dec 18	55.14000 +0.14	55.98	54.92	55.20	486,506
18 Dec 18	55.00000 -0.96	56.84	54.86	55.94	640,048
17 Dec 18	55.96000 -0.30	57.18	55.36	56.84	566,798
14 Dec 18	56.26000 -1.12	57.76	55.74	56.58	980,882
13 Dec 18	57.38000 +0.58	58.10	56.60	57.90	628,702
12 Dec 18	56.80000 +2.56	57.46	54.16	54.70	1,078,526
11 Dec 18	54.24000 +2.32	54.86	52.66	52.90	826,900
10 Dec 18	51.92000 -1.30	53.20	51.48	52.86	572,721
07 Dec 18	53.22000 -0.12	54.52	53.12	53.42	613,622
06 Dec 18	53.34000 -2.36	55.14	52.98	55.14	846,193
05 Dec 18	55.70000 -0.30	57.06	55.32	55.80	394,007
04 Dec 18	56.00000 -2.20	58.00	56.00	57.76	649,292
03 Dec 18	58.20000 +1.70	59.80	57.96	58.90	712,310
30 Nov 18	56.50000 -0.18	56.70	55.56	56.64	758,309
29 Nov 18	56.68000 -0.18	57.50	56.30	57.06	396,745
28 Nov 18	56.86000 +0.12	57.24	55.76	57.10	397,789
27 Nov 18	56.74000 -1.78	59.18	56.36	59.18	553,078
26 Nov 18	58.52000 +1.44	58.70	57.40	57.40	649,939
23 Nov 18	57.08000 -0.12	58.16	56.70	57.02	344,506
22 Nov 18	57.20000 -0.54	57.78	56.84	57.78	373,980
21 Nov 18	57.74000 +1.46	57.96	56.38	56.54	631,029
20 Nov 18	56.28000 -1.22	57.56	55.68	57.56	580,275
19 Nov 18	57.50000 +1.26	58.04	55.90	56.40	666,174
16 Nov 18	56.24000 -0.94	58.06	55.74	57.88	521,947
15 Nov 18	57.18000 -0.68	58.22	56.62	57.86	409,839
14 Nov 18	57.86000 +0.58	58.78	57.16	57.58	588,237
13 Nov 18	57.28000 +1.06	57.40	55.54	56.20	574,476
12 Nov 18	56.22000 -0.34	57.26	56.02	56.74	277,310
09 Nov 18	56.56000 -1.32	57.56	55.86	57.36	625,894
08 Nov 18	57.88000 -0.66	59.30	57.58	58.80	531,534
07 Nov 18	58.54000 -0.56	60.10	58.52	59.10	493,717
06 Nov 18	59.10000 +0.38	59.60	58.46	58.80	440,225
05 Nov 18	58.72000 -0.02	58.98	58.20	58.78	403,893
02 Nov 18	58.74000 +1.12	60.40	58.66	59.40	954,881
01 Nov 18	57.62000 +1.34	57.90	55.92	56.12	741,831
31 Oct 18	56.28000 +1.48	56.94	55.34	55.82	995,134
30 Oct 18	54.80000 +1.28	55.88	54.08	55.10	1,048,753
29 Oct 18	53.52000 +1.96	54.72	52.06	52.50	881,487
26 Oct 18	51.56000 -0.20	51.56	50.42	51.26	578,904
25 Oct 18	51.76000 +0.98	52.08	50.10	50.36	869,394
24 Oct 18	50.78000 -3.10	54.20	50.74	54.18	1,056,451
23 Oct 18	53.88000 -0.74	54.00	53.08	53.84	573,945
22 Oct 18	54.62000 -0.38	56.42	54.26	55.72	422,534
19 Oct 18	55.00000 -0.90	56.00	53.48	56.00	898,660
18 Oct 18	55.90000 -0.56	57.16	55.84	56.52	414,357
17 Oct 18	56.46000 -0.54	57.62	55.74	57.56	648,280
16 Oct 18	57.00000 +2.16	57.66	53.86	54.92	1,451,167
15 Oct 18	54.84000 +1.44	55.64	53.20	53.88	643,645
12 Oct 18	53.40000 -0.02	54.82	53.26	54.60	456,319
11 Oct 18	53.42000 -1.10	53.86	52.80	53.22	914,578
10 Oct 18	54.52000 -1.54	55.82	54.32	55.80	680,565
09 Oct 18	56.06000 +0.02	56.62	55.42	56.00	366,599
08 Oct 18	56.04000 -1.06	56.78	56.02	56.66	335,774
05 Oct 18	57.10000 -0.80	57.88	56.96	57.74	445,411
04 Oct 18	57.90000 -0.40	58.62	57.66	57.98	645,987
02 Oct 18	58.30000 -0.10	58.80	57.64	58.30	484,841
01 Oct 18	58.40000 +0.40	58.94	57.58	58.14	390,211
28 Sep 18	58.00000 -0.72	58.56	57.20	58.32	568,705
27 Sep 18	58.72000 +1.14	59.24	57.02	57.30	651,395
26 Sep 18	57.58000 +0.04	57.62	56.34	57.28	398,728
25 Sep 18	57.54000 -0.80	59.02	56.90	58.46	580,369
24 Sep 18	58.34000 -0.78	58.90	58.08	58.80	503,959
21 Sep 18	59.12000 +0.04	60.46	58.66	59.76	795,453
20 Sep 18	59.08000 +0.72	59.44	58.20	58.40	756,728
19 Sep 18	58.36000 +1.22	58.44	57.30	57.30	685,877
18 Sep 18	57.14000 +1.58	57.56	55.60	55.72	1,037,991
17 Sep 18	55.56000 +0.84	55.80	54.30	54.50	777,971
14 Sep 18	54.72000 +1.88	55.46	52.94	53.14	1,126,396
13 Sep 18	52.84000 +1.14	53.28	51.66	51.72	1,015,402
12 Sep 18	51.70000 +0.10	51.84	51.44	51.68	599,157
11 Sep 18	51.60000 -0.40	52.14	51.32	52.12	626,615
10 Sep 18	52.00000 -0.06	52.22	51.52	52.00	679,052
07 Sep 18	52.06000 -0.16	52.32	51.22	52.32	457,115
06 Sep 18	52.22000 -0.48	53.08	52.06	52.48	429,506
05 Sep 18	52.70000 -0.20	53.16	52.30	52.64	364,533
04 Sep 18	52.90000 -0.70	53.74	52.38	53.64	455,270
03 Sep 18	53.60000 -0.92	54.12	52.98	54.00	347,232
31 Aug 18	54.52000 -0.76	54.94	53.90	54.52	386,087
30 Aug 18	55.28000 -0.16	56.32	54.42	55.30	406,976
29 Aug 18	55.44000 -0.32	56.06	54.82	56.06	402,469
28 Aug 18	55.76000 +0.74	56.16	55.48	55.48	516,702
27 Aug 18	55.02000 +1.58	55.36	53.62	53.76	395,627
24 Aug 18	53.44000 +0.20	53.52	52.88	53.46	304,191
23 Aug 18	53.24000 -0.68	54.20	53.12	54.00	308,207
22 Aug 18	53.92000 -0.50	55.20	53.34	54.40	456,595
21 Aug 18	54.42000 +0.66	54.62	53.48	53.74	488,581
20 Aug 18	53.76000 +0.36	54.34	53.20	53.54	435,171
17 Aug 18	53.40000 -0.32	53.78	52.36	53.72	522,536
16 Aug 18	53.72000 -0.02	54.42	53.32	54.06	435,704
15 Aug 18	53.74000 -1.06	55.10	53.30	54.98	462,242
14 Aug 18	54.80000 -0.26	55.64	54.34	55.44	287,688
13 Aug 18	55.06000 -0.36	55.46	54.56	54.90	338,580
10 Aug 18	55.42000 -1.46	56.62	54.44	56.62	588,171
09 Aug 18	56.88000 -0.26	57.40	56.74	57.36	395,099
08 Aug 18	57.14000 +1.28	57.24	55.48	55.82	487,245
07 Aug 18	55.86000 -0.14	57.34	55.86	56.42	473,752
06 Aug 18	56.00000 -0.02	56.86	55.80	56.26	262,651
03 Aug 18	56.02000 +1.00	56.44	54.90	55.38	386,808
02 Aug 18	55.02000 -1.18	55.88	54.38	55.88	589,388
01 Aug 18	56.20000 -1.70	58.50	55.78	58.50	740,667
31 Jul 18	57.90000 -0.42	58.80	57.70	58.50	652,210
30 Jul 18	58.32000 -0.06	58.46	58.08	58.42	267,606
27 Jul 18	58.38000 +0.20	58.82	57.98	58.28	516,187
26 Jul 18	58.18000 +2.26	58.98	57.54	58.72	784,756
25 Jul 18	55.92000 -1.08	57.24	55.88	57.10	829,703
24 Jul 18	57.00000 +1.86	57.42	55.70	55.70	721,683
23 Jul 18	55.14000 +0.40	55.20	54.16	54.52	366,550
20 Jul 18	54.74000 -1.14	55.88	53.92	55.80	526,248
19 Jul 18	55.88000 -0.54	56.96	55.62	56.62	568,400
18 Jul 18	56.42000 +1.68	56.56	55.18	55.28	736,986
17 Jul 18	54.74000 +0.60	54.80	54.02	54.16	429,570
16 Jul 18	54.14000 -0.60	55.16	53.92	54.68	433,595
13 Jul 18	54.74000 +0.42	54.90	54.32	54.32	307,994
12 Jul 18	54.32000 +0.02	54.96	53.90	54.58	411,097
11 Jul 18	54.30000 -1.32	55.26	54.14	55.08	481,021
10 Jul 18	55.62000 -0.32	56.50	54.96	56.34	447,722
09 Jul 18	55.94000 -0.32	56.68	55.30	56.60	330,854
06 Jul 18	56.26000 -0.26	57.12	55.44	57.00	497,028
05 Jul 18	56.52000 +1.92	57.48	55.70	55.70	951,576
04 Jul 18	54.60000 +0.12	55.14	54.38	54.70	290,939
03 Jul 18	54.48000 +0.02	55.38	54.18	55.06	423,638
02 Jul 18	54.46000 -0.10	55.44	53.50	54.00	570,015
29 Jun 18	54.56000 -0.50	56.02	54.56	55.78	684,544
28 Jun 18	55.06000 -1.72	56.84	54.54	56.80	713,841
27 Jun 18	56.78000 +0.88	57.26	55.38	55.82	578,370
26 Jun 18	55.90000 -0.74	57.32	55.38	56.58	857,928
25 Jun 18	56.64000 -1.66	57.98	56.46	57.94	683,285
22 Jun 18	58.30000 -0.10	59.08	57.76	58.50	571,237
21 Jun 18	58.40000 -1.48	59.46	58.04	58.80	781,333
20 Jun 18	59.88000 +0.02	60.56	59.38	60.16	583,249
19 Jun 18	59.86000 -1.44	60.54	59.50	60.30	730,550
18 Jun 18	61.30000 -1.06	62.44	60.54	62.12	506,723
15 Jun 18	62.36000 -0.76	63.90	61.96	63.62	674,449
14 Jun 18	63.12000 +1.06	63.40	61.44	61.90	469,284
13 Jun 18	62.06000 +0.24	62.26	61.60	61.92	439,631
12 Jun 18	61.82000 -0.12	62.98	61.42	62.38	598,492
11 Jun 18	61.94000 +0.06	62.80	61.54	62.00	468,314
08 Jun 18	61.88000 -1.36	62.78	61.40	62.78	678,633
07 Jun 18	63.24000 +0.06	63.88	63.14	63.28	444,009
06 Jun 18	63.18000 +0.06	63.86	62.74	63.28	380,207
05 Jun 18	63.12000 +0.10	64.30	63.10	63.14	424,909
04 Jun 18	63.02000 -0.20	64.06	62.84	63.64	368,995
01 Jun 18	63.22000 +0.14	64.10	62.74	63.40	960,159
31 May 18	63.08000 -1.38	64.52	62.74	64.46	712,231
30 May 18	64.46000 +0.10	64.64	63.80	64.50	518,320
29 May 18	64.36000 -1.78	65.66	63.80	65.66	758,506
28 May 18	66.14000 -0.44	67.26	65.86	66.86	261,610
25 May 18	66.58000 +0.40	67.14	65.54	66.62	470,491
24 May 18	66.18000 -2.06	67.46	65.44	67.46	974,074
23 May 18	68.24000 -1.42	69.58	67.74	69.24	525,091
22 May 18	69.66000 +1.04	70.22	69.10	69.26	681,018
18 May 18	68.62000 -0.08	69.18	68.32	68.72	423,791
17 May 18	68.70000 +0.50	68.70	68.06	68.30	503,334
16 May 18	68.20000 -2.02	69.66	68.04	69.30	532,771
15 May 18	70.22000 +0.42	70.42	69.50	70.04	441,106
14 May 18	69.80000 -0.36	70.04	69.22	70.00	337,795
11 May 18	70.16000 -0.18	70.72	69.90	70.54	478,979
10 May 18	70.34000 -0.12	70.92	69.54	70.44	307,830
09 May 18	70.46000 -0.88	71.78	70.38	71.64	424,823
08 May 18	71.34000 -0.26	72.00	70.86	71.64	457,627
07 May 18	71.60000 +0.50	71.88	70.68	70.98	256,790
04 May 18	71.10000 -0.06	71.30	70.06	70.94	365,935
03 May 18	71.16000 -0.94	72.34	70.80	72.22	438,114
02 May 18	72.10000 +1.30	72.88	70.86	70.92	630,251
30 Apr 18	70.80000 -0.28	71.52	70.32	71.22	291,669
27 Apr 18	71.08000 -0.58	72.14	70.86	72.00	350,512
26 Apr 18	71.66000 +1.02	72.70	70.60	70.60	476,574
25 Apr 18	70.64000 -0.94	71.50	69.62	71.08	464,549
24 Apr 18	71.58000 +0.12	71.58	70.84	71.38	377,151
23 Apr 18	71.46000 -0.36	71.70	70.84	71.60	385,213
20 Apr 18	71.82000 -0.36	72.06	70.94	72.06	361,171
19 Apr 18	72.18000 -0.20	72.58	71.72	72.24	376,311
18 Apr 18	72.38000 -0.44	73.24	71.74	72.80	497,514
17 Apr 18	72.82000 +0.88	73.02	71.54	72.00	411,876
16 Apr 18	71.94000 -1.50	73.72	71.60	73.44	424,098
13 Apr 18	73.44000 -0.08	74.98	72.20	74.96	638,582
12 Apr 18	73.52000 +3.02	73.96	70.64	70.80	1,001,150
11 Apr 18	70.50000 +0.64	71.18	69.72	69.90	1,025,619
10 Apr 18	69.86000 +3.02	70.00	67.82	67.90	987,183
09 Apr 18	66.84000 -0.56	68.00	66.28	67.78	327,261
06 Apr 18	67.40000 -0.76	68.04	67.10	67.80	436,289
05 Apr 18	68.16000 +1.70	68.40	66.82	67.40	668,848
04 Apr 18	66.46000 -1.08	67.78	65.14	67.76	649,253
03 Apr 18	67.54000 +0.04	68.14	66.38	66.78	688,376
29 Mar 18	67.50000 +2.84	68.18	65.02	65.02	1,055,538
28 Mar 18	64.66000 -0.62	64.96	63.92	64.72	467,835
27 Mar 18	65.28000 +1.24	66.48	65.14	65.28	520,698
26 Mar 18	64.04000 -0.26	65.74	63.92	64.58	392,063
23 Mar 18	64.30000 -1.16	65.20	63.64	64.86	556,348
22 Mar 18	65.46000 -1.86	67.30	64.48	66.92	588,276
21 Mar 18	67.32000 -0.56	68.32	66.76	68.26	448,739
20 Mar 18	67.88000 +1.50	68.32	66.08	66.18	533,846
19 Mar 18	66.38000 -0.22	66.96	65.68	66.62	390,914
16 Mar 18	66.60000 -0.54	67.48	66.60	67.34	795,058
15 Mar 18	67.14000 +1.42	67.32	65.78	65.82	560,753
14 Mar 18	65.72000 +0.04	66.50	65.46	65.72	453,743
13 Mar 18	65.68000 -0.82	67.32	65.18	66.72	430,220
12 Mar 18	66.50000 +0.30	66.78	66.24	66.70	296,413
09 Mar 18	66.20000 +0.20	66.34	65.24	65.82	319,643
08 Mar 18	66.00000 +0.22	66.08	64.84	65.76	283,227
07 Mar 18	65.78000 -0.60	66.24	64.90	66.02	532,545
06 Mar 18	66.38000 +1.16	67.42	66.30	66.42	476,173
05 Mar 18	65.22000 -0.54	66.00	64.46	65.04	528,482
02 Mar 18	65.76000 -1.58	66.58	65.06	66.56	617,781
01 Mar 18	67.34000 -1.78	69.08	67.02	69.08	458,654
28 Feb 18	69.12000 -0.66	69.76	69.00	69.38	326,621
27 Feb 18	69.78000 -0.22	70.58	68.88	70.04	357,398
26 Feb 18	70.00000 +1.48	71.18	69.64	70.00	583,966
23 Feb 18	68.52000 -0.24	69.30	68.04	68.90	338,803
22 Feb 18	68.76000 -0.12	68.98	66.74	67.62	430,920
21 Feb 18	68.88000 -0.82	69.88	67.96	69.88	619,394
20 Feb 18	69.70000 -0.90	70.72	69.24	70.54	338,703
19 Feb 18	70.60000 -0.96	72.00	70.38	71.96	167,937
16 Feb 18	71.56000 +1.36	71.68	70.64	70.80	450,874
15 Feb 18	70.20000 +0.12	71.86	69.70	71.00	523,032
14 Feb 18	70.08000 +0.58	70.68	67.94	70.68	559,173
13 Feb 18	69.50000 -0.34	70.42	69.46	69.98	293,870
12 Feb 18	69.84000 +0.60	70.84	69.54	70.20	475,731
09 Feb 18	69.24000 -0.62	70.90	68.58	69.60	466,657
08 Feb 18	69.86000 -1.80	72.10	69.66	71.34	686,044
07 Feb 18	71.66000 +1.50	72.22	70.36	71.34	765,867
06 Feb 18	70.16000 -0.32	70.94	65.38	66.10	1,191,405
05 Feb 18	70.48000 -1.72	71.30	69.20	71.12	917,407
02 Feb 18	72.20000 -1.96	73.96	71.68	73.72	641,050
01 Feb 18	74.16000 -0.24	76.06	73.32	75.00	550,446
31 Jan 18	74.40000 +0.80	75.82	73.98	74.40	573,336
30 Jan 18	73.60000 -1.62	74.86	73.48	74.80	453,501
29 Jan 18	75.22000 -0.68	77.34	74.86	76.74	436,398
26 Jan 18	75.90000 +0.40	75.90	74.82	75.10	383,026
25 Jan 18	75.50000 -1.80	77.04	74.78	76.60	693,688
24 Jan 18	77.30000 -0.92	78.76	77.14	78.54	471,718
23 Jan 18	78.22000 -0.50	80.28	77.96	79.00	664,932
22 Jan 18	78.72000 +0.82	78.88	77.40	77.98	449,900
19 Jan 18	77.90000 +0.38	78.08	76.50	76.86	459,116
18 Jan 18	77.52000 -0.34	78.10	77.28	78.00	329,514
17 Jan 18	77.86000 -0.82	78.48	76.84	78.48	519,737
16 Jan 18	78.68000 +1.82	78.70	76.82	76.82	599,113
15 Jan 18	76.86000 +0.34	76.92	75.90	76.80	310,201
12 Jan 18	76.52000 +1.88	76.86	75.30	75.30	736,029
11 Jan 18	74.64000 -0.76	75.32	74.24	75.30	422,970
10 Jan 18	75.40000 -0.34	75.78	74.56	75.74	548,587
09 Jan 18	75.74000 +1.06	76.08	74.34	74.86	522,953
08 Jan 18	74.68000 +0.72	74.92	74.14	74.32	395,798
05 Jan 18	73.96000 +1.46	73.96	72.68	73.00	586,777
04 Jan 18	72.50000 +1.06	73.12	71.86	71.96	434,069
03 Jan 18	71.44000 +1.68	71.98	69.80	69.98	425,916
02 Jan 18	69.76000 -0.02	69.96	67.24	69.94	395,624
29 Dec 17	69.78000 -0.31	70.19	69.56	70.00	236,532
28 Dec 17	70.09000 -0.13	70.60	69.96	70.36	167,992
27 Dec 17	70.22000 +0.10	70.38	69.93	70.00	181,542
22 Dec 17	70.12000 -0.48	70.69	69.61	70.69	203,266
21 Dec 17	70.60000 +0.00	70.78	70.18	70.43	314,363
20 Dec 17	70.60000 -0.78	71.42	70.25	71.42	294,489
19 Dec 17	71.38000 -0.21	71.75	71.03	71.34	322,866
18 Dec 17	71.59000 +0.67	72.09	71.35	71.44	464,293
15 Dec 17	70.92000 -0.08	71.27	70.15	70.41	617,770
14 Dec 17	71.00000 -0.09	71.70	70.37	71.00	589,786
13 Dec 17	71.09000 +0.93	71.52	69.80	69.80	452,723
12 Dec 17	70.16000 -0.63	71.39	69.82	70.63	466,608
11 Dec 17	70.79000 -0.49	71.88	70.61	71.46	468,859
08 Dec 17	71.28000 +1.13	71.49	70.52	70.75	510,776
07 Dec 17	70.15000 +1.65	70.15	68.41	68.49	486,235
06 Dec 17	68.50000 -1.06	68.90	67.87	68.50	456,051
05 Dec 17	69.56000 +0.06	70.19	68.06	69.37	592,047
04 Dec 17	69.50000 +0.43	70.67	69.22	70.40	674,631
01 Dec 17	69.07000 -1.23	70.43	68.11	70.43	641,182
30 Nov 17	70.30000 -0.60	71.30	70.08	71.07	937,840
29 Nov 17	70.90000 +1.20	71.92	69.86	69.95	929,059
28 Nov 17	69.70000 +0.98	69.84	68.94	68.94	587,725
27 Nov 17	68.72000 -0.28	69.37	68.18	68.85	419,114
24 Nov 17	69.00000 +0.73	69.20	68.44	68.57	543,571
23 Nov 17	68.27000 +1.02	68.40	66.57	66.87	590,516
22 Nov 17	67.25000 +0.13	67.80	66.91	67.18	572,072
21 Nov 17	67.12000 +1.82	68.05	65.14	65.21	1,152,872
20 Nov 17	65.30000 +2.80	65.86	61.63	61.90	1,219,238
17 Nov 17	62.50000 +0.09	63.19	62.09	62.74	343,625
16 Nov 17	62.41000 +1.49	62.89	61.00	61.08	523,333
15 Nov 17	60.92000 -0.82	61.49	60.23	61.28	563,253
14 Nov 17	61.74000 -0.26	62.44	61.41	62.26	262,685
13 Nov 17	62.00000 -0.18	62.59	60.86	62.55	376,202
10 Nov 17	62.18000 -0.17	62.66	61.04	62.45	497,328
09 Nov 17	62.35000 -0.52	63.61	61.66	62.79	755,389
08 Nov 17	62.87000 -1.21	64.82	62.56	64.30	631,060
07 Nov 17	64.08000 +0.10	64.74	63.77	64.11	417,040
06 Nov 17	63.98000 -0.11	64.55	63.52	63.79	412,327
03 Nov 17	64.09000 -0.38	65.19	63.86	64.77	557,710
02 Nov 17	64.47000 -0.30	65.38	63.72	64.49	791,231
01 Nov 17	64.77000 +2.46	65.34	63.35	63.80	965,896
30 Oct 17	62.31000 +1.62	62.79	60.86	60.99	1,066,452
27 Oct 17	60.69000 +1.91	60.74	58.98	59.20	1,106,044
26 Oct 17	58.78000 +0.60	58.78	57.82	58.15	359,492
25 Oct 17	58.18000 -0.37	58.96	57.92	58.47	376,290
24 Oct 17	58.55000 +1.20	58.55	57.21	57.37	485,047
23 Oct 17	57.35000 +0.16	57.69	56.52	57.40	462,760
20 Oct 17	57.19000 -0.74	58.58	57.13	58.10	611,670
19 Oct 17	57.93000 -0.72	58.77	57.24	58.40	586,934
18 Oct 17	58.65000 +1.60	58.98	57.47	57.51	827,286
17 Oct 17	57.05000 -0.40	57.65	57.05	57.58	388,117
16 Oct 17	57.45000 +0.01	57.85	57.45	57.52	438,190
13 Oct 17	57.44000 -0.56	58.25	57.44	57.64	695,745
12 Oct 17	58.00000 +2.86	58.50	54.95	55.51	2,182,599
11 Oct 17	55.14000 +0.39	55.30	54.90	55.00	371,304
10 Oct 17	54.75000 -0.38	55.25	54.39	55.25	471,607
09 Oct 17	55.13000 -0.17	55.52	54.99	55.19	342,187
06 Oct 17	55.30000 +0.00	55.68	55.12	55.30	411,535
05 Oct 17	55.30000 +0.27	55.48	55.04	55.14	400,666
04 Oct 17	55.03000 +0.88	55.45	54.35	54.39	952,834
02 Oct 17	54.15000 +0.05	54.37	53.72	53.99	343,625
29 Sep 17	54.10000 +0.09	54.32	52.25	54.15	958,463
28 Sep 17	54.01000 -0.22	54.64	53.91	54.35	503,499
27 Sep 17	54.23000 -0.32	54.67	54.09	54.48	441,167
26 Sep 17	54.55000 +0.87	54.73	53.40	53.40	687,125
25 Sep 17	53.68000 -0.11	53.89	53.23	53.46	423,256
22 Sep 17	53.79000 +0.01	53.89	53.44	53.58	469,783
21 Sep 17	53.78000 +0.48	53.78	53.21	53.31	500,177
20 Sep 17	53.30000 +0.25	53.30	52.80	53.00	520,887
19 Sep 17	53.05000 +0.23	53.05	52.58	52.70	472,455
18 Sep 17	52.82000 +0.39	53.24	52.70	52.74	528,617
15 Sep 17	52.43000 -0.07	52.55	51.98	52.30	660,760
14 Sep 17	52.50000 +0.23	52.65	52.01	52.01	542,957
13 Sep 17	52.27000 +0.53	52.40	51.66	51.66	673,804
12 Sep 17	51.74000 +0.75	52.20	51.11	51.23	755,228
11 Sep 17	50.99000 +0.39	51.18	50.66	50.69	473,112
08 Sep 17	50.60000 +0.25	50.82	50.01	50.15	333,055
07 Sep 17	50.35000 +0.35	51.09	50.00	50.41	670,728
06 Sep 17	50.00000 +0.73	50.37	49.31	49.50	561,622
05 Sep 17	49.27000 +0.85	49.56	48.66	48.70	555,931
04 Sep 17	48.42500 +0.19	48.68	47.82	48.00	387,213
01 Sep 17	48.23500 +0.63	48.63	47.79	48.02	477,771
31 Aug 17	47.61000 -0.25	48.22	47.50	48.13	337,804
30 Aug 17	47.86000 +0.21	48.02	47.56	47.90	350,293
29 Aug 17	47.65000 -0.77	48.15	47.28	48.07	520,014
28 Aug 17	48.42500 +0.11	48.56	47.88	48.34	194,712
25 Aug 17	48.31500 -0.06	48.83	48.12	48.49	332,355
24 Aug 17	48.37500 +0.30	48.92	47.87	48.29	390,667
23 Aug 17	48.07500 +0.17	48.18	47.54	47.97	505,398
22 Aug 17	47.90000 +0.05	48.37	47.68	48.10	396,888
21 Aug 17	47.85500 -0.65	48.60	47.58	48.41	433,124
18 Aug 17	48.50500 -0.56	48.78	48.25	48.70	430,792
17 Aug 17	49.07000 -0.13	49.49	48.72	49.21	390,834
16 Aug 17	49.20000 +0.24	49.49	48.99	49.28	380,669
15 Aug 17	48.96000 +0.19	49.26	48.83	49.00	252,856
14 Aug 17	48.77000 +0.46	49.06	48.65	48.65	397,009
11 Aug 17	48.31500 +0.01	48.47	47.82	47.96	377,221
10 Aug 17	48.30500 -0.25	48.60	47.77	48.53	522,093
09 Aug 17	48.55500 -0.42	48.87	48.22	48.67	390,977
08 Aug 17	48.98000 +0.29	49.33	48.60	48.60	488,924
07 Aug 17	48.68500 -0.41	49.20	48.43	49.07	393,221
04 Aug 17	49.10000 +0.14	49.22	48.20	48.91	540,159
03 Aug 17	48.95500 -0.46	49.43	48.91	49.43	499,456
02 Aug 17	49.41500 +0.08	49.84	48.88	49.59	714,664
01 Aug 17	49.33000 +0.95	49.51	48.60	48.60	562,514
31 Jul 17	48.38500 -0.41	49.08	48.26	48.67	562,723
28 Jul 17	48.79500 -1.07	49.45	48.56	49.21	712,103
27 Jul 17	49.86500 -0.47	50.31	49.51	50.16	461,163
26 Jul 17	50.33000 +0.63	50.51	49.78	49.78	393,908
25 Jul 17	49.70000 -0.65	50.82	49.55	49.85	539,809
24 Jul 17	50.35000 -0.34	50.35	48.96	49.10	823,580
21 Jul 17	50.69000 -2.13	52.85	50.30	52.85	814,544
20 Jul 17	52.82000 -0.16	53.55	52.59	53.15	387,327
19 Jul 17	52.98000 +0.32	53.12	52.38	52.80	318,441
18 Jul 17	52.66000 -0.53	53.32	52.38	53.00	375,878
17 Jul 17	53.19000 -0.41	53.84	53.05	53.59	341,852
14 Jul 17	53.60000 +0.64	53.60	52.60	52.96	754,644
13 Jul 17	52.96000 +0.64	53.13	52.01	52.01	598,422
12 Jul 17	52.32000 +0.42	52.74	51.79	51.98	327,790
11 Jul 17	51.90000 +0.51	52.16	51.41	51.47	365,597
10 Jul 17	51.39000 +0.11	51.58	50.78	51.38	339,488
07 Jul 17	51.28000 -0.07	51.50	50.80	51.50	400,324
06 Jul 17	51.35000 +0.98	51.45	50.51	50.51	705,548
05 Jul 17	50.37000 -0.33	50.79	50.10	50.65	257,178
04 Jul 17	50.70000 -0.12	51.10	50.42	50.75	326,625
03 Jul 17	50.82000 +1.63	50.82	49.22	49.24	431,034
30 Jun 17	49.19000 -0.44	49.86	49.10	49.67	319,957
29 Jun 17	49.63000 -0.66	50.62	49.17	50.55	479,070
28 Jun 17	50.29000 +0.23	50.45	49.48	50.00	290,970
27 Jun 17	50.06000 -0.61	50.44	49.66	50.20	439,310
26 Jun 17	50.67000 +0.24	50.98	50.30	50.61	295,707
23 Jun 17	50.43000 -0.49	50.99	49.88	50.86	256,472
22 Jun 17	50.92000 +0.91	51.00	49.59	50.00	423,485
21 Jun 17	50.01000 -0.10	50.16	49.22	50.05	519,159
20 Jun 17	50.11000 -0.11	50.69	50.00	50.38	412,278
19 Jun 17	50.22000 +0.14	50.84	50.07	50.38	423,549
16 Jun 17	50.08000 +0.15	50.54	49.80	50.08	649,348
15 Jun 17	49.93000 -0.85	50.90	49.75	50.80	632,618
14 Jun 17	50.78000 -1.13	51.98	50.70	51.85	629,228
13 Jun 17	51.91000 +0.27	52.16	51.65	51.65	392,696
12 Jun 17	51.64000 +0.73	51.78	50.83	50.90	789,965
09 Jun 17	50.91000 +0.26	51.21	50.47	50.60	371,495
08 Jun 17	50.65000 -0.31	51.03	50.20	51.00	467,959
07 Jun 17	50.96000 -0.33	51.49	50.75	51.30	406,882
06 Jun 17	51.29000 -1.29	52.45	51.00	52.41	430,399
02 Jun 17	52.58000 +0.66	53.34	52.00	52.22	540,027
01 Jun 17	51.92000 +0.97	52.07	50.92	51.00	397,146
31 May 17	50.95000 -1.08	51.50	50.94	51.44	593,085
30 May 17	52.03000 -0.55	52.64	51.78	52.49	464,059
29 May 17	52.58000 -0.14	52.77	52.30	52.77	222,135
26 May 17	52.72000 -0.46	53.14	52.03	53.14	378,294
25 May 17	53.18000 -0.01	53.48	52.68	53.32	274,114
24 May 17	53.19000 +0.07	53.19	52.61	53.05	304,703
23 May 17	53.12000 +0.04	54.34	52.86	53.16	622,873
22 May 17	53.08000 -0.26	53.64	52.69	53.57	513,986
19 May 17	53.34000 +0.49	53.68	52.93	53.35	342,593
18 May 17	52.85000 -0.74	53.60	52.17	53.20	504,195
17 May 17	53.59000 -0.77	54.19	53.35	54.01	471,929
16 May 17	54.36000 -0.04	54.73	53.97	54.20	412,383
15 May 17	54.40000 +0.50	54.40	53.94	54.25	384,501
12 May 17	53.90000 +0.19	54.26	53.51	53.63	271,403
11 May 17	53.71000 -0.13	54.36	53.43	53.80	359,555
10 May 17	53.84000 +0.04	54.26	53.57	53.65	412,708
09 May 17	53.80000 -0.32	54.37	53.52	54.36	321,996
08 May 17	54.12000 +0.32	54.25	53.53	54.11	390,996
05 May 17	53.80000 +0.03	53.92	52.95	53.65	405,788
04 May 17	53.77000 +0.33	54.30	53.50	53.60	552,398
03 May 17	53.44000 +0.03	53.45	52.82	53.45	316,475
02 May 17	53.41000 -0.30	53.89	53.19	53.81	399,768
28 Apr 17	53.71000 +0.13	54.05	53.11	53.27	452,765
27 Apr 17	53.58000 -0.56	54.03	53.50	53.92	398,235
26 Apr 17	54.14000 +0.24	54.27	53.63	53.93	512,797
25 Apr 17	53.90000 +1.10	53.90	52.64	52.84	747,227
24 Apr 17	52.80000 +1.48	52.87	52.10	52.24	770,543
21 Apr 17	51.32000 -0.30	51.80	51.24	51.55	358,409
20 Apr 17	51.62000 +0.22	51.66	50.89	51.20	486,015
19 Apr 17	51.40000 +1.47	51.70	50.35	50.43	840,738
18 Apr 17	49.93500 +1.35	50.43	47.97	49.12	801,743
13 Apr 17	48.58000 -0.42	49.01	48.38	49.00	301,356
12 Apr 17	49.00000 +0.06	49.89	48.83	49.26	373,425
11 Apr 17	48.94500 -0.73	49.88	48.57	49.58	366,709
10 Apr 17	49.67500 +0.07	49.90	49.25	49.25	247,919
07 Apr 17	49.60500 +0.13	49.86	49.10	49.31	350,667
06 Apr 17	49.47000 -0.39	49.55	48.81	49.53	564,480
05 Apr 17	49.86000 -0.68	50.56	49.76	50.55	364,004
04 Apr 17	50.54000 +0.07	50.62	49.51	50.60	522,110
03 Apr 17	50.47000 -0.67	51.47	50.17	51.40	338,438
31 Mar 17	51.14000 +0.14	51.21	50.86	51.00	462,776
30 Mar 17	51.00000 +0.09	51.00	50.37	50.90	273,344
29 Mar 17	50.91000 +0.24	51.40	50.67	51.06	361,293
28 Mar 17	50.67000 +1.15	50.89	49.65	49.80	453,394
27 Mar 17	49.51500 -0.65	49.76	48.68	49.76	647,658
24 Mar 17	50.16000 -0.44	50.60	49.84	50.60	451,184
23 Mar 17	50.60000 +0.26	50.60	49.83	50.50	413,447
22 Mar 17	50.34000 +0.33	50.39	49.13	49.55	661,691
21 Mar 17	50.01000 -1.02	51.50	49.81	51.17	569,718
20 Mar 17	51.03000 +0.09	51.23	50.71	50.82	471,394
17 Mar 17	50.94000 -0.96	51.68	50.67	51.68	940,421
16 Mar 17	51.90000 -0.01	53.00	51.60	52.90	497,646
15 Mar 17	51.91000 -0.82	52.82	51.74	52.62	576,052
14 Mar 17	52.73000 -0.33	53.39	52.67	53.00	485,597
13 Mar 17	53.06000 +1.05	53.07	51.60	52.10	412,650
10 Mar 17	52.01000 -0.03	52.87	51.83	52.25	329,724
09 Mar 17	52.04000 -0.76	53.02	51.51	52.80	617,487
08 Mar 17	52.80000 -0.11	53.40	52.79	52.83	283,915
07 Mar 17	52.91000 -0.16	53.32	52.76	53.18	331,466
06 Mar 17	53.07000 -0.65	53.85	52.86	53.50	396,345
03 Mar 17	53.72000 +0.15	53.93	52.84	53.20	267,484
02 Mar 17	53.57000 +0.17	53.95	53.27	53.33	305,011
01 Mar 17	53.40000 +1.25	53.57	52.19	52.57	457,928
28 Feb 17	52.15000 -0.18	52.75	52.07	52.60	318,930
27 Feb 17	52.33000 -0.34	53.32	51.70	53.07	519,147
24 Feb 17	52.67000 -0.94	53.70	52.04	53.50	553,589
23 Feb 17	53.61000 -0.46	54.65	53.50	54.30	327,115
22 Feb 17	54.07000 -0.80	55.10	53.47	55.00	337,164
21 Feb 17	54.87000 +0.87	54.89	53.70	53.82	269,335
20 Feb 17	54.00000 +0.03	54.72	53.74	54.20	172,530
17 Feb 17	53.97000 -0.40	54.39	53.14	54.22	359,501
16 Feb 17	54.37000 -1.21	55.74	54.06	55.68	345,467
15 Feb 17	55.58000 -0.32	56.24	55.26	56.20	298,421
14 Feb 17	55.90000 +0.69	56.04	54.76	55.09	350,811
13 Feb 17	55.21000 +1.21	55.55	54.15	54.15	331,057
10 Feb 17	54.00000 +0.45	54.57	53.85	54.00	227,157
09 Feb 17	53.55000 -0.07	53.86	52.87	53.72	519,996
08 Feb 17	53.62000 -0.18	54.22	52.76	53.80	395,649
07 Feb 17	53.80000 -0.56	54.63	53.73	54.07	302,741
06 Feb 17	54.36000 -1.17	55.53	54.15	55.53	470,572
03 Feb 17	55.53000 -0.30	56.21	55.45	55.74	236,157
02 Feb 17	55.83000 -0.25	56.07	55.05	55.69	312,032
01 Feb 17	56.08000 +0.58	56.65	55.70	55.80	323,147
31 Jan 17	55.50000 -0.66	56.97	55.42	56.00	436,612
30 Jan 17	56.16000 -1.33	57.25	55.85	57.10	334,907
27 Jan 17	57.49000 -0.55	57.93	57.20	57.70	289,482
26 Jan 17	58.04000 -0.21	58.63	57.68	58.63	383,200
25 Jan 17	58.25000 +0.46	58.57	57.89	58.00	558,333
24 Jan 17	57.79000 +0.89	57.87	56.83	57.00	401,228
23 Jan 17	56.90000 +0.93	57.00	55.21	55.80	498,307
20 Jan 17	55.97000 +0.05	56.10	55.40	55.74	299,543
19 Jan 17	55.92000 +0.42	56.22	55.16	55.50	375,126
18 Jan 17	55.50000 +0.61	55.63	54.80	55.00	469,237
17 Jan 17	54.89000 -0.15	55.10	53.76	54.52	449,679
16 Jan 17	55.04000 -1.28	55.71	54.46	55.60	518,056
13 Jan 17	56.32000 +0.65	57.28	55.33	56.15	645,126
12 Jan 17	55.67000 -1.67	57.99	55.63	57.45	906,309
11 Jan 17	57.34000 +2.20	57.40	55.12	55.26	916,449
10 Jan 17	55.14000 -0.01	55.97	54.34	55.33	554,196
09 Jan 17	55.15000 +1.31	55.28	54.02	54.02	687,941
06 Jan 17	53.84000 -0.08	54.07	53.51	53.88	264,342
05 Jan 17	53.92000 +0.47	54.15	53.15	53.23	438,944
04 Jan 17	53.45000 -0.78	54.70	52.92	54.37	449,377
03 Jan 17	54.23000 +1.35	54.89	53.14	53.14	535,104
02 Jan 17	52.88000 +1.14	53.22	51.34	51.34	200,552
30 Dec 16	51.74000 -0.54	52.09	51.25	51.86	214,315
29 Dec 16	52.28000 -1.20	53.23	51.96	53.20	406,224
28 Dec 16	53.48000 +0.07	53.54	53.28	53.29	279,249
27 Dec 16	53.41000 -0.01	53.87	53.25	53.87	237,582
23 Dec 16	53.42000 -0.20	53.84	52.79	53.44	252,787
22 Dec 16	53.62000 +0.03	54.04	53.30	53.40	431,583
21 Dec 16	53.59000 +1.05	53.59	52.60	52.75	623,413
20 Dec 16	52.54000 +0.75	52.54	51.48	51.50	549,123
19 Dec 16	51.79000 +0.28	51.80	50.37	51.31	375,381
16 Dec 16	51.51000 +0.50	51.85	50.88	51.02	608,942
15 Dec 16	51.01000 +0.36	51.12	50.30	50.53	493,645
14 Dec 16	50.65000 +0.17	51.03	50.08	50.08	520,540
13 Dec 16	50.48000 +0.91	50.84	49.49	49.49	678,141
12 Dec 16	49.57000 -0.59	50.32	49.33	49.80	424,335
09 Dec 16	50.16000 -0.69	51.00	49.42	51.00	691,404
08 Dec 16	50.85000 +1.20	50.85	49.59	49.76	1,127,465
07 Dec 16	49.64500 +1.69	49.65	48.06	48.06	851,638
06 Dec 16	47.95000 +0.24	48.00	47.32	47.58	469,400
05 Dec 16	47.71000 +1.11	47.96	46.22	46.25	349,854
02 Dec 16	46.60000 -0.53	47.00	46.00	47.00	478,584
01 Dec 16	47.13500 -0.70	48.13	46.98	47.50	417,058
30 Nov 16	47.83000 -0.34	48.22	47.54	48.00	447,497
29 Nov 16	48.17000 -0.13	48.24	47.49	48.12	329,550
28 Nov 16	48.30000 -0.20	48.76	47.69	48.05	391,816
25 Nov 16	48.50000 -0.09	48.67	48.31	48.54	222,000
24 Nov 16	48.59000 +0.43	48.85	48.17	48.30	351,937
23 Nov 16	48.16000 +0.99	48.25	47.42	47.65	605,428
22 Nov 16	47.17000 +0.05	47.53	46.76	47.50	362,574
21 Nov 16	47.12000 +1.06	47.38	46.11	46.40	467,622
18 Nov 16	46.06500 -0.08	46.88	46.01	46.45	415,964
17 Nov 16	46.14000 -0.11	46.66	45.56	46.04	242,438
16 Nov 16	46.25000 -0.15	47.07	45.65	46.26	336,680
15 Nov 16	46.40000 +0.49	46.49	45.63	46.09	309,913
14 Nov 16	45.91000 -0.11	46.80	45.50	46.47	498,578
11 Nov 16	46.02000 +0.92	46.44	45.12	45.12	463,734
10 Nov 16	45.10000 -0.67	46.10	44.57	45.80	928,951
09 Nov 16	45.77000 -0.69	45.98	44.11	44.44	605,392
08 Nov 16	46.46500 -0.40	46.75	45.78	46.75	553,998
07 Nov 16	46.86500 +0.26	47.19	46.42	47.03	386,417
04 Nov 16	46.60500 -0.30	46.74	46.02	46.48	316,997
03 Nov 16	46.90000 -0.34	47.42	46.87	47.00	318,346
02 Nov 16	47.24500 -1.17	48.00	46.98	48.00	482,326
01 Nov 16	48.42000 -0.71	49.40	48.23	49.27	260,970
31 Oct 16	49.12500 -0.05	49.35	48.77	49.17	314,720
28 Oct 16	49.17500 +0.20	49.33	48.35	48.59	316,176
27 Oct 16	48.97000 +0.47	49.17	48.28	48.85	381,028
26 Oct 16	48.50000 -0.26	48.75	47.60	48.69	412,256
25 Oct 16	48.76000 -0.13	49.37	48.58	48.58	423,796
24 Oct 16	48.89000 +0.58	48.99	48.40	48.40	291,280
21 Oct 16	48.31000 -0.10	48.48	47.71	48.30	333,022
20 Oct 16	48.41000 +0.91	48.43	47.28	47.53	545,643
19 Oct 16	47.50000 +0.19	47.90	47.24	47.30	302,792
18 Oct 16	47.31500 +0.42	47.53	47.04	47.20	416,164
17 Oct 16	46.89000 -0.60	47.63	46.83	47.03	540,659
14 Oct 16	47.49000 +1.39	47.74	46.24	46.33	457,528
13 Oct 16	46.10000 -0.81	46.52	45.63	46.52	396,963
12 Oct 16	46.91000 -0.19	47.67	46.76	47.15	388,692
11 Oct 16	47.10500 -0.71	47.95	46.96	47.70	406,613
10 Oct 16	47.81500 +0.92	47.81	46.74	46.92	343,904
07 Oct 16	46.89500 -0.42	47.37	46.49	47.20	390,422
06 Oct 16	47.31500 -0.14	48.08	47.23	47.50	439,451
05 Oct 16	47.45000 +0.40	47.54	46.22	46.44	636,134
04 Oct 16	47.05500 +1.62	47.26	45.12	45.12	955,509
30 Sep 16	45.43500 +0.63	45.49	43.57	44.35	481,021
29 Sep 16	44.81000 -0.01	45.47	44.67	45.25	331,050
28 Sep 16	44.82500 +1.13	45.05	43.76	43.86	368,767
27 Sep 16	43.70000 -0.90	45.00	43.19	44.96	608,116
26 Sep 16	44.60000 -1.10	45.45	44.50	45.45	400,917
23 Sep 16	45.69500 -0.48	46.32	45.50	46.13	273,260
22 Sep 16	46.17500 +0.73	46.61	45.60	45.60	533,456
21 Sep 16	45.44500 +0.31	45.85	45.17	45.47	201,935
20 Sep 16	45.13500 -0.25	45.65	45.13	45.44	215,210
19 Sep 16	45.38000 +0.62	45.63	44.85	45.00	266,252
16 Sep 16	44.76500 -1.16	46.20	44.64	45.75	604,398
15 Sep 16	45.92500 +0.15	46.28	45.33	45.70	334,594
14 Sep 16	45.77500 -0.15	46.37	45.41	46.00	374,766
13 Sep 16	45.92500 -0.31	46.50	45.83	46.45	317,720
12 Sep 16	46.23500 -0.49	46.24	45.29	46.00	574,724
09 Sep 16	46.72000 +0.26	47.01	45.95	46.08	498,455
08 Sep 16	46.45500 -0.44	47.07	45.88	46.90	516,750
07 Sep 16	46.89500 +1.08	47.06	45.74	45.87	518,089
06 Sep 16	45.82000 -0.03	46.40	45.58	45.70	258,797
05 Sep 16	45.84500 +0.08	46.21	45.48	45.80	266,164
02 Sep 16	45.76500 +0.32	45.88	44.38	45.50	461,315
01 Sep 16	45.44500 +0.02	46.47	45.20	45.60	520,282
31 Aug 16	45.42500 -0.17	46.23	45.42	45.52	439,521
30 Aug 16	45.60000 +0.59	46.07	44.83	45.30	438,547
29 Aug 16	45.01000 -0.37	45.55	44.51	45.10	229,205
26 Aug 16	45.38000 +1.09	45.49	44.27	44.35	450,763
25 Aug 16	44.29000 -1.08	45.00	44.18	45.00	515,822
24 Aug 16	45.37000 +0.02	45.87	45.04	45.20	267,423
23 Aug 16	45.35000 +0.49	45.94	44.76	45.25	370,873
22 Aug 16	44.85500 -0.19	45.70	44.46	44.78	307,221
19 Aug 16	45.04000 -0.66	45.70	44.32	45.70	398,167
18 Aug 16	45.70000 +0.06	45.81	45.17	45.60	296,425
17 Aug 16	45.64000 -0.94	46.85	45.28	46.74	363,153
16 Aug 16	46.58500 -0.90	47.49	46.10	47.13	357,027
15 Aug 16	47.48000 +0.45	48.01	47.10	47.10	213,962
12 Aug 16	47.03000 -0.76	47.90	46.94	47.56	282,260
11 Aug 16	47.78500 +0.44	47.95	46.90	47.50	352,312
10 Aug 16	47.34000 +0.26	47.78	46.65	46.74	402,530
09 Aug 16	47.08000 +1.11	47.25	45.47	45.50	396,032
08 Aug 16	45.97500 -0.36	47.23	45.79	46.48	321,021
05 Aug 16	46.33500 +1.42	46.40	44.81	45.11	364,332
04 Aug 16	44.92000 +0.57	45.75	44.47	44.69	430,731
03 Aug 16	44.35000 +0.24	44.56	43.17	43.70	451,109
02 Aug 16	44.11000 -1.97	46.19	43.71	46.01	632,593
01 Aug 16	46.08500 -0.78	47.65	45.87	47.50	331,010
29 Jul 16	46.87000 +0.76	47.10	46.35	46.35	355,952
28 Jul 16	46.10500 -2.02	48.31	45.86	48.10	588,836
27 Jul 16	48.12500 +1.44	48.50	47.40	47.40	735,633
26 Jul 16	46.68500 +0.76	47.10	45.91	45.92	405,143
25 Jul 16	45.92500 +0.28	46.47	45.29	45.65	253,113
22 Jul 16	45.64000 -0.32	46.08	45.33	45.76	248,452
21 Jul 16	45.95500 -0.26	46.91	45.70	46.50	380,380
20 Jul 16	46.21500 +1.53	46.94	44.47	44.80	729,420
19 Jul 16	44.68000 -0.31	45.10	43.88	44.90	337,327
18 Jul 16	44.99500 +0.17	45.90	44.51	44.85	380,745
15 Jul 16	44.82500 -0.08	45.38	44.29	44.50	375,096
14 Jul 16	44.90500 +0.69	45.42	44.50	44.55	641,766
13 Jul 16	44.21000 -0.90	45.76	44.17	45.13	587,755
12 Jul 16	45.10500 +1.26	45.91	44.10	44.10	773,249
11 Jul 16	43.84000 +1.13	44.65	43.08	43.30	619,470
08 Jul 16	42.71000 +2.06	43.11	40.70	40.71	643,896
07 Jul 16	40.65500 +0.17	42.19	40.58	40.91	466,599
06 Jul 16	40.48000 -0.63	41.22	39.56	40.90	852,222
05 Jul 16	41.11000 -1.67	42.57	40.98	42.53	628,523
04 Jul 16	42.78000 -1.12	44.13	42.22	44.03	518,330
01 Jul 16	43.90000 +2.57	44.28	41.61	41.63	899,205
30 Jun 16	41.33500 -0.91	41.83	40.72	41.50	897,060
29 Jun 16	42.24000 -0.44	43.35	42.15	43.26	653,945
28 Jun 16	42.68000 +1.33	43.69	42.35	42.89	659,791
27 Jun 16	41.35500 -2.95	44.71	41.17	44.55	957,413
24 Jun 16	44.30500 -3.78	46.50	42.00	44.20	1,565,863
23 Jun 16	48.08500 +1.35	48.29	46.72	47.24	527,451
22 Jun 16	46.73500 -0.38	47.90	46.74	47.40	347,584
21 Jun 16	47.11000 -0.87	48.26	47.08	47.90	400,258
20 Jun 16	47.98000 +2.33	48.24	47.10	47.17	518,031
17 Jun 16	45.65500 +1.10	45.97	44.73	44.95	489,178
16 Jun 16	44.55000 -0.53	44.85	43.81	44.43	547,266
15 Jun 16	45.07500 +0.08	46.05	44.87	45.56	432,483
14 Jun 16	44.99000 -0.73	45.72	44.00	45.54	754,151
13 Jun 16	45.72500 -0.88	46.23	45.30	46.10	474,452
10 Jun 16	46.60500 -1.39	47.83	46.09	47.83	599,307
09 Jun 16	47.99000 -1.01	48.97	47.11	48.67	589,774
08 Jun 16	49.00000 -1.00	50.06	48.74	49.58	395,402
07 Jun 16	50.00000 +0.96	50.23	48.91	49.50	506,307
06 Jun 16	49.04500 +0.81	49.40	48.55	48.56	343,252
03 Jun 16	48.23500 -1.56	50.10	47.91	50.00	496,504
02 Jun 16	49.79500 +1.24	50.07	48.33	48.38	374,438
01 Jun 16	48.55000 -0.94	49.50	48.24	49.37	423,984
31 May 16	49.49000 -0.80	50.65	48.83	50.35	731,385
30 May 16	50.29000 +0.62	50.65	49.87	50.00	416,000
27 May 16	49.67500 -0.06	49.90	48.87	49.80	387,216
26 May 16	49.73500 +0.53	49.98	49.16	49.26	338,773
25 May 16	49.21000 +0.60	49.75	48.81	48.89	439,558
24 May 16	48.60500 +1.24	48.87	46.90	47.30	379,019
23 May 16	47.36500 -0.39	48.08	46.90	47.95	264,564
20 May 16	47.76000 +0.44	48.42	47.28	47.50	323,061
19 May 16	47.32000 +0.15	48.04	46.37	46.90	312,495
18 May 16	47.16500 -0.11	47.58	46.13	47.10	589,149
17 May 16	47.27500 -1.11	49.53	46.88	48.70	578,005
13 May 16	48.38500 +0.67	48.45	46.96	47.20	363,826
12 May 16	47.71000 -0.81	49.02	47.32	48.42	361,245
11 May 16	48.52000 -0.02	48.78	47.77	48.40	378,654
10 May 16	48.54000 +1.77	49.00	47.19	47.40	607,770
09 May 16	46.77000 +0.65	48.09	46.66	46.90	481,582
06 May 16	46.11500 +0.36	46.89	45.15	45.78	464,495
05 May 16	45.75500 -0.74	46.51	45.31	46.45	393,385
04 May 16	46.49500 -0.74	47.56	46.37	47.01	430,184
03 May 16	47.23000 -1.51	48.72	47.02	48.60	524,018
02 May 16	48.74500 +0.01	49.82	48.38	48.88	345,516
29 Apr 16	48.73000 -1.83	50.70	48.73	49.81	530,028
28 Apr 16	50.56000 +0.06	51.09	49.37	50.00	689,850
27 Apr 16	50.50000 +1.51	50.60	49.61	49.80	769,668
26 Apr 16	48.99500 +0.50	49.49	48.08	48.54	557,676
25 Apr 16	48.49000 -0.58	48.98	47.50	48.65	661,139
22 Apr 16	49.07000 -0.10	49.31	46.80	48.00	822,750
21 Apr 16	49.17500 +1.06	50.50	47.01	49.00	1,330,152
20 Apr 16	48.11500 +2.74	48.33	44.92	45.47	1,495,383
19 Apr 16	45.37500 +0.81	45.53	44.47	44.80	463,548
18 Apr 16	44.57000 +0.24	44.83	42.88	43.04	601,728
15 Apr 16	44.33500 -0.68	45.04	44.10	45.04	364,407
14 Apr 16	45.01500 -0.04	45.33	44.67	45.02	621,537
13 Apr 16	45.05500 +1.61	45.49	44.06	44.20	531,385
12 Apr 16	43.44500 +0.10	44.20	42.78	43.43	282,904
11 Apr 16	43.34500 +0.09	43.49	41.87	42.61	531,566
08 Apr 16	43.26000 +1.15	43.76	42.31	42.49	427,040
07 Apr 16	42.11000 -0.10	43.01	41.75	42.33	554,527
06 Apr 16	42.20500 +0.11	43.38	41.15	42.35	536,941
05 Apr 16	42.09500 -1.48	43.12	41.75	43.12	572,159
04 Apr 16	43.57500 -0.33	44.25	43.18	43.95	367,591
01 Apr 16	43.90000 -1.39	45.22	43.46	44.74	575,605
31 Mar 16	45.29000 -1.29	46.35	45.28	46.17	462,357
30 Mar 16	46.58000 +0.72	47.12	45.54	45.76	412,312
29 Mar 16	45.86000 -0.14	46.28	44.91	45.80	435,746
24 Mar 16	46.00000 -1.13	46.90	45.56	46.90	510,836
23 Mar 16	47.13500 -0.18	47.90	46.76	47.90	495,179
22 Mar 16	47.31500 -0.11	47.45	46.17	47.33	538,808
21 Mar 16	47.42500 +0.88	48.25	46.76	47.00	1,003,291
18 Mar 16	46.55000 +1.76	46.81	44.44	44.80	812,230
17 Mar 16	44.79000 +0.22	45.82	43.76	45.20	763,366
16 Mar 16	44.57000 +0.81	45.03	43.90	43.90	401,313
15 Mar 16	43.76000 -1.21	44.30	43.42	43.69	427,325
14 Mar 16	44.97000 +0.40	46.40	44.63	45.42	480,369
11 Mar 16	44.57500 +2.54	44.72	42.76	42.94	605,062
10 Mar 16	42.03500 -1.78	45.20	42.03	43.74	749,088
09 Mar 16	43.81500 +0.06	44.38	42.32	43.03	719,046
08 Mar 16	43.75000 -2.24	45.35	43.50	45.00	704,054
07 Mar 16	45.99000 -1.47	47.06	45.01	46.65	705,298
04 Mar 16	47.46000 +1.66	47.85	45.99	46.00	707,038
03 Mar 16	45.80000 +1.04	45.92	44.04	44.76	612,097
02 Mar 16	44.76000 +1.31	44.85	43.84	43.90	603,720
01 Mar 16	43.45000 +1.27	43.63	42.10	42.10	536,841
29 Feb 16	42.18000 +1.31	42.60	39.82	40.03	765,631
26 Feb 16	40.87000 +1.94	41.01	39.35	39.40	697,075
25 Feb 16	38.92500 +0.13	39.50	38.53	39.40	441,369
24 Feb 16	38.79000 -2.12	40.88	38.10	40.80	775,345
23 Feb 16	40.91000 -1.16	42.01	40.55	41.80	333,018
22 Feb 16	42.07000 +1.59	42.25	41.00	41.00	466,330
19 Feb 16	40.48000 -1.05	41.36	40.04	41.00	559,034
18 Feb 16	41.52500 -0.03	42.78	41.01	42.05	554,274
17 Feb 16	41.55500 +1.82	41.99	39.88	39.90	684,914
16 Feb 16	39.73500 -0.26	40.93	39.10	40.80	652,416
15 Feb 16	40.00000 +2.56	40.50	38.51	38.75	699,533
12 Feb 16	37.44000 +0.72	38.10	36.83	37.46	636,993
11 Feb 16	36.72500 -1.26	37.73	35.94	37.71	759,216
10 Feb 16	37.98000 +0.40	38.90	37.50	37.74	585,825
09 Feb 16	37.58000 -1.33	38.95	36.76	38.68	779,428
08 Feb 16	38.91000 -1.72	41.53	38.80	41.00	659,871
05 Feb 16	40.63500 +0.95	41.54	39.49	39.49	787,005
04 Feb 16	39.68500 +0.48	40.17	38.56	39.84	839,359
03 Feb 16	39.21000 -1.00	40.19	38.45	40.13	959,533
02 Feb 16	40.21000 -1.27	41.45	39.97	41.30	571,767
01 Feb 16	41.48000 -0.31	42.40	40.51	41.98	444,260
29 Jan 16	41.79000 -0.40	43.12	41.18	42.69	553,390
28 Jan 16	42.18500 -1.63	44.21	42.08	43.40	406,058
27 Jan 16	43.82000 +0.15	43.82	42.71	43.66	285,202
26 Jan 16	43.66500 +0.69	43.75	41.82	42.30	464,098
25 Jan 16	42.98000 -0.90	44.31	42.76	44.31	409,115
22 Jan 16	43.87500 +1.03	44.64	43.50	43.77	461,417
21 Jan 16	42.84500 +2.15	43.00	40.23	41.00	661,623
20 Jan 16	40.70000 -2.40	42.26	40.37	42.22	667,979
19 Jan 16	43.09500 +1.05	43.67	42.57	43.25	655,373
18 Jan 16	42.05000 -0.54	43.80	41.97	42.65	522,969
15 Jan 16	42.59000 -1.66	44.74	42.00	44.26	930,898
14 Jan 16	44.25000 -1.52	45.50	42.85	45.05	750,487
13 Jan 16	45.77000 +0.10	47.36	45.33	46.49	517,526
12 Jan 16	45.67000 +0.77	47.19	45.10	45.31	605,190
11 Jan 16	44.89500 +1.03	46.02	44.00	44.00	650,241
08 Jan 16	43.86500 +0.27	45.60	43.85	43.97	701,392
07 Jan 16	43.60000 -2.33	44.60	43.02	44.58	905,353
06 Jan 16	45.93000 -1.24	47.10	44.66	46.70	608,521
05 Jan 16	47.17000 -1.02	47.72	45.75	47.00	934,914
04 Jan 16	48.19000 -1.82	49.00	48.00	49.00	794,991
30 Dec 15	50.01000 -0.78	50.75	49.85	50.75	207,307
29 Dec 15	50.79000 +0.39	50.99	50.12	50.92	365,381
28 Dec 15	50.40000 -0.87	51.48	50.35	51.39	309,950
23 Dec 15	51.27000 +1.15	51.37	50.57	50.85	653,464
22 Dec 15	50.12000 +0.99	50.55	49.49	49.98	624,459
21 Dec 15	49.12500 +0.08	50.58	48.86	49.01	844,021
18 Dec 15	49.04500 +0.23	49.38	48.04	48.20	971,615
17 Dec 15	48.81000 +1.33	49.69	48.18	48.65	735,896
16 Dec 15	47.48000 +0.92	47.85	45.90	47.00	862,000
15 Dec 15	46.56500 -0.10	48.30	46.47	46.89	886,146
14 Dec 15	46.67000 -1.99	49.19	46.54	49.10	796,669
11 Dec 15	48.65500 -1.43	50.18	48.19	50.14	892,233
10 Dec 15	50.08000 +0.39	50.95	48.99	50.10	1,312,124
09 Dec 15	49.69000 +2.55	50.64	46.45	47.41	1,250,685
08 Dec 15	47.14000 -1.92	49.49	46.29	49.11	771,508
07 Dec 15	49.05500 +0.34	49.96	48.60	49.25	458,040
04 Dec 15	48.71500 +0.49	48.90	47.90	48.40	637,361
03 Dec 15	48.23000 -0.10	50.02	47.75	48.90	913,314
02 Dec 15	48.33500 -1.25	49.95	47.00	49.93	1,026,319
01 Dec 15	49.58500 -0.10	51.90	48.99	50.01	1,499,342
30 Nov 15	49.68000 +1.58	49.68	47.84	48.42	1,285,110
27 Nov 15	48.09500 +0.37	48.73	47.26	47.40	693,120
26 Nov 15	47.72500 +1.36	48.00	46.26	47.75	1,332,083
25 Nov 15	46.36500 +1.95	46.60	44.20	44.79	1,246,765
24 Nov 15	44.41500 +2.01	44.92	43.20	43.33	1,527,715
23 Nov 15	42.41000 -0.29	42.73	41.62	42.30	763,890
20 Nov 15	42.70000 +0.78	42.99	41.78	42.00	808,770
19 Nov 15	41.92500 +1.07	42.26	41.27	41.44	749,911
18 Nov 15	40.85500 +1.03	41.19	39.58	39.90	856,104
17 Nov 15	39.82500 +1.04	39.95	38.92	39.10	483,286
16 Nov 15	38.78500 +0.10	39.49	38.46	38.65	450,729
13 Nov 15	38.68500 +0.66	39.48	37.83	38.01	522,656
12 Nov 15	38.02500 -0.82	38.94	37.83	38.90	827,900
11 Nov 15	38.84500 -1.06	40.20	38.50	39.86	729,794
10 Nov 15	39.90000 +0.14	40.40	39.63	40.22	645,188
09 Nov 15	39.76000 -0.30	41.22	39.60	40.47	774,570
06 Nov 15	40.06000 +0.93	40.24	39.00	39.27	861,231
05 Nov 15	39.13000 -0.95	40.39	38.46	40.36	1,366,728
04 Nov 15	40.08000 -3.49	40.69	39.10	40.66	2,118,601
03 Nov 15	43.57000 -0.53	43.57	41.85	42.11	898,590
02 Nov 15	44.10500 +1.51	44.31	42.30	42.39	903,372
30 Oct 15	42.60000 +0.58	42.63	41.99	42.24	923,658
29 Oct 15	42.02000 -0.08	42.52	41.50	42.52	818,093
28 Oct 15	42.09500 +1.75	42.59	40.06	40.69	980,327
27 Oct 15	40.34500 -1.65	42.13	40.35	42.10	758,590
26 Oct 15	42.00000 -0.16	43.08	41.76	42.79	618,986
23 Oct 15	42.16000 +1.29	43.37	41.20	41.40	982,273
22 Oct 15	40.87000 +1.63	41.00	39.01	39.53	712,909
21 Oct 15	39.23500 +0.83	39.42	37.93	38.49	592,736
20 Oct 15	38.41000 -0.40	39.08	37.60	38.92	567,981
19 Oct 15	38.81500 +0.03	39.30	38.09	38.80	565,789
16 Oct 15	38.78000 -1.11	40.49	38.59	40.30	856,239
15 Oct 15	39.89000 -0.32	41.00	39.58	40.50	1,051,589
14 Oct 15	40.21000 -1.01	42.00	40.18	40.75	897,882
13 Oct 15	41.22500 -1.03	42.48	40.20	42.47	834,027
12 Oct 15	42.25500 +0.03	43.17	41.90	42.50	1,054,401
09 Oct 15	42.22000 +0.91	42.85	41.45	41.95	1,802,695
08 Oct 15	41.31000 +0.86	42.12	40.69	41.33	1,709,328
07 Oct 15	40.45000 +2.06	41.41	39.20	39.25	2,005,104
06 Oct 15	38.39500 +1.23	38.79	36.01	37.47	1,361,287
05 Oct 15	37.17000 +1.30	37.51	34.03	35.80	1,514,413
02 Oct 15	35.86500 -1.66	37.94	35.53	37.67	1,107,895
01 Oct 15	37.53000 -0.57	39.69	37.22	38.67	900,546
30 Sep 15	38.09500 +0.56	39.48	37.85	39.36	1,464,267
29 Sep 15	37.54000 -0.38	38.92	36.37	37.10	1,473,159
28 Sep 15	37.92000 -2.83	40.57	37.25	40.57	1,899,868
25 Sep 15	40.74500 -1.33	43.60	40.30	43.60	2,001,106
24 Sep 15	42.07500 -0.26	45.49	41.65	44.20	2,547,047
23 Sep 15	42.33000 +0.78	44.38	38.56	41.40	3,679,122
22 Sep 15	41.55500 -8.65	50.55	40.11	50.51	4,677,330
21 Sep 15	50.20000 -10.44	54.01	46.28	53.80	4,356,966
18 Sep 15	60.64000 -1.95	62.20	59.74	62.20	553,643
17 Sep 15	62.59000 -0.61	63.50	62.53	63.26	310,257
16 Sep 15	63.20000 +1.18	63.35	62.56	62.90	393,979
15 Sep 15	62.02000 +0.72	62.38	61.05	61.40	260,880
14 Sep 15	61.30000 -0.20	62.16	60.79	61.26	210,911
11 Sep 15	61.50000 -0.36	61.92	61.00	61.90	250,655
10 Sep 15	61.86000 -0.56	62.80	61.47	61.90	262,934
09 Sep 15	62.42000 +0.73	63.60	62.14	63.05	375,005
08 Sep 15	61.69000 +1.18	62.47	61.35	61.35	429,017
07 Sep 15	60.51000 +0.21	61.04	60.33	60.86	190,051
04 Sep 15	60.30000 -1.36	61.16	59.34	61.07	455,455
03 Sep 15	61.66000 +1.81	62.19	60.23	60.58	441,814
02 Sep 15	59.85000 -0.51	60.98	59.76	60.56	311,480
01 Sep 15	60.36000 -1.75	61.55	59.75	61.30	363,862
31 Aug 15	62.11000 -0.79	62.88	61.56	62.50	348,436
28 Aug 15	62.90000 -0.28	63.29	61.85	63.29	396,297
27 Aug 15	63.18000 +1.44	64.30	62.71	63.90	451,947
26 Aug 15	61.74000 -0.85	62.73	60.43	61.91	565,635
25 Aug 15	62.59000 +2.97	63.45	59.86	60.41	1,044,917
24 Aug 15	59.62000 -3.05	61.70	57.55	60.60	1,023,065
21 Aug 15	62.67000 -1.13	63.92	62.00	62.34	559,087
20 Aug 15	63.80000 -1.56	65.09	63.37	64.75	485,537
19 Aug 15	65.36000 -1.35	66.61	65.22	66.25	367,352
18 Aug 15	66.71000 -0.87	67.73	66.43	67.20	287,659
17 Aug 15	67.58000 -0.21	69.06	66.89	68.65	359,407
14 Aug 15	67.79000 +1.42	68.12	66.48	67.10	481,312
13 Aug 15	66.37000 +0.32	67.74	66.27	67.53	276,658
12 Aug 15	66.05000 -2.37	67.70	65.85	67.70	727,286
11 Aug 15	68.42000 -2.74	70.72	67.94	70.72	558,278
10 Aug 15	71.16000 +0.59	71.34	70.29	71.10	244,653
07 Aug 15	70.57000 -0.36	70.90	69.53	70.09	305,614
06 Aug 15	70.93000 -0.47	72.13	70.69	71.57	250,927
05 Aug 15	71.40000 +1.99	72.34	69.95	69.95	571,773
04 Aug 15	69.41000 +0.92	69.45	68.08	68.55	402,053
03 Aug 15	68.49000 +0.00	69.40	67.56	69.40	393,085
31 Jul 15	68.49000 -0.21	69.19	68.19	69.00	377,247
30 Jul 15	68.70000 -0.42	69.79	68.20	69.79	336,629
29 Jul 15	69.12000 -1.35	70.96	68.44	70.79	466,298
28 Jul 15	70.47000 +1.09	70.84	69.47	69.85	390,253
27 Jul 15	69.38000 -1.92	70.95	68.86	70.95	525,554
24 Jul 15	71.30000 -1.74	73.04	70.95	72.75	343,909
23 Jul 15	73.04000 +0.04	73.86	72.43	73.69	202,076
22 Jul 15	73.00000 -1.09	73.65	72.51	73.30	369,388
21 Jul 15	74.09000 -0.66	75.26	73.75	74.80	403,265
20 Jul 15	74.75000 -0.66	75.34	74.08	75.28	345,686
17 Jul 15	75.41000 -0.08	76.30	75.04	76.18	214,246
16 Jul 15	75.49000 +1.74	76.37	74.18	74.74	477,539
15 Jul 15	73.75000 -0.69	74.29	73.44	74.28	325,631
14 Jul 15	74.44000 -1.33	75.93	73.20	75.93	355,621
13 Jul 15	75.77000 +0.57	76.88	74.66	75.96	405,945
10 Jul 15	75.20000 +1.08	76.06	74.09	76.06	356,508
09 Jul 15	74.12000 +1.82	75.12	72.84	72.84	390,126
08 Jul 15	72.30000 -2.15	74.40	71.96	74.40	677,595
07 Jul 15	74.45000 -1.07	75.90	74.02	75.55	463,229
06 Jul 15	75.52000 -0.99	76.35	74.65	74.74	267,114
03 Jul 15	76.51000 -0.98	77.50	76.30	77.50	249,813
02 Jul 15	77.49000 -0.40	78.75	77.30	78.16	237,222
01 Jul 15	77.89000 +2.32	78.60	76.06	76.50	369,655
30 Jun 15	75.57000 -1.72	77.67	75.57	77.00	342,624
29 Jun 15	77.29000 -2.69	78.65	75.55	76.00	425,150
26 Jun 15	79.98000 +0.20	80.36	79.06	79.39	335,158
25 Jun 15	79.78000 -0.01	80.66	78.85	78.86	186,613
24 Jun 15	79.79000 -0.68	80.40	78.53	80.40	292,577
23 Jun 15	80.47000 +0.71	81.25	80.01	80.58	331,675
22 Jun 15	79.76000 +2.28	80.20	78.55	79.12	346,822
19 Jun 15	77.48000 +1.16	78.04	76.50	76.50	597,787
18 Jun 15	76.32000 +0.56	76.36	74.20	75.13	427,633
17 Jun 15	75.76000 -1.05	77.28	75.53	77.23	311,339
16 Jun 15	76.81000 +0.69	77.20	74.94	75.41	335,750
15 Jun 15	76.12000 -1.51	76.71	75.60	76.50	294,407
12 Jun 15	77.63000 -1.91	79.16	76.95	78.90	400,510
11 Jun 15	79.54000 +0.56	80.29	78.94	79.09	472,776
10 Jun 15	78.98000 +2.48	79.14	76.45	76.68	508,093
09 Jun 15	76.50000 -0.26	76.89	74.69	76.50	439,380
08 Jun 15	76.76000 -1.33	78.29	76.39	78.00	369,966
05 Jun 15	78.09000 -0.90	78.82	77.50	78.05	298,856
04 Jun 15	78.99000 -0.62	79.61	78.01	79.50	329,112
03 Jun 15	79.61000 +0.41	80.96	78.95	79.51	369,906
02 Jun 15	79.20000 -1.24	80.91	78.75	80.91	281,535
01 Jun 15	80.44000 +0.02	81.50	79.98	81.30	377,899
29 May 15	80.42000 -1.76	82.50	80.19	82.50	479,627
28 May 15	82.18000 -1.70	83.97	81.53	83.69	289,392
27 May 15	83.88000 +0.94	84.15	82.18	82.93	358,278
26 May 15	82.94000 -1.73	85.35	82.48	84.50	338,811
22 May 15	84.67000 -0.52	85.74	84.29	85.57	304,892
21 May 15	85.19000 -0.08	85.64	84.41	85.13	254,682
20 May 15	85.27000 -0.36	85.99	84.71	85.62	261,172
19 May 15	85.63000 +3.63	85.91	82.70	82.81	569,327
18 May 15	82.00000 +2.41	82.29	79.85	80.16	476,554
15 May 15	79.59000 -1.69	81.71	79.34	81.39	329,804
14 May 15	81.28000 -0.42	81.48	78.08	78.10	349,968
13 May 15	81.70000 -0.27	83.21	81.15	82.49	272,512
12 May 15	81.97000 -3.14	84.89	81.80	84.66	387,154
11 May 15	85.11000 +0.37	85.27	84.15	85.17	256,031
08 May 15	84.74000 +1.51	85.24	83.15	84.06	330,099
07 May 15	83.23000 +1.53	84.18	80.73	81.50	565,225
06 May 15	81.70000 -1.17	84.20	80.78	82.52	715,312
05 May 15	82.87000 -1.76	85.60	82.54	85.40	530,550
04 May 15	84.63000 -0.67	85.41	83.83	85.40	326,146
30 Apr 15	85.30000 +0.49	86.07	83.95	86.07	477,540
29 Apr 15	84.81000 -3.05	89.00	84.19	89.00	453,714
28 Apr 15	87.86000 -1.75	89.90	86.79	89.60	422,531
27 Apr 15	89.61000 +3.92	89.61	87.27	87.82	727,546
24 Apr 15	85.69000 +0.48	86.65	84.81	85.93	429,316
23 Apr 15	85.21000 -0.58	86.65	84.47	85.86	423,463
22 Apr 15	85.79000 -0.80	87.31	84.68	86.03	548,131
21 Apr 15	86.59000 -1.16	88.79	86.23	88.14	517,911
20 Apr 15	87.75000 -0.97	89.34	87.52	89.00	440,956
17 Apr 15	88.72000 -0.94	91.95	88.38	89.43	583,616
16 Apr 15	89.66000 -1.70	92.10	89.53	91.52	457,075
15 Apr 15	91.36000 -0.30	92.69	91.19	91.90	256,044
14 Apr 15	91.66000 -0.78	93.23	91.06	92.50	279,376
13 Apr 15	92.44000 -1.56	93.38	92.37	93.01	401,223
10 Apr 15	94.00000 +1.14	94.56	92.82	93.15	479,546
09 Apr 15	92.86000 +1.42	93.03	91.94	92.25	279,238
08 Apr 15	91.44000 +0.09	91.88	89.64	91.48	309,580
07 Apr 15	91.35000 +0.87	91.77	90.32	91.20	268,912
02 Apr 15	90.48000 -0.21	90.62	89.87	90.27	271,137
01 Apr 15	90.69000 -0.78	92.25	90.26	91.45	478,901
31 Mar 15	91.47000 -0.89	93.17	90.57	92.62	354,573
30 Mar 15	92.36000 +2.26	92.36	90.39	90.45	403,812
27 Mar 15	90.10000 +1.10	91.25	88.46	90.00	717,883
26 Mar 15	89.00000 +0.72	89.01	84.73	87.50	965,628
25 Mar 15	88.28000 +0.41	89.30	87.64	88.36	345,275
24 Mar 15	87.87000 +0.89	88.46	85.65	86.79	481,134
23 Mar 15	86.98000 -2.39	89.85	86.70	89.85	398,803
20 Mar 15	89.37000 +0.76	89.87	88.11	88.90	415,931
19 Mar 15	88.61000 +0.89	88.87	87.00	87.39	382,037
18 Mar 15	87.72000 -2.01	89.99	84.33	89.80	937,449
17 Mar 15	89.73000 -1.17	92.83	88.55	91.30	565,194
16 Mar 15	90.90000 +1.37	92.03	89.59	89.90	465,988
13 Mar 15	89.53000 +1.36	89.53	87.22	88.73	366,339
12 Mar 15	88.17000 -0.32	89.00	87.46	88.97	323,999
11 Mar 15	88.49000 +3.40	88.83	85.24	85.24	448,718
10 Mar 15	85.09000 -0.47	85.89	83.97	85.66	281,642
09 Mar 15	85.56000 +0.69	85.61	84.05	84.78	263,064
06 Mar 15	84.87000 +0.82	85.21	84.05	84.35	245,436
05 Mar 15	84.05000 +0.64	84.50	83.63	83.70	270,495
04 Mar 15	83.41000 +0.62	83.77	82.09	83.45	331,569
03 Mar 15	82.79000 -1.67	85.18	82.72	84.50	351,535
02 Mar 15	84.46000 +1.71	84.68	83.27	83.27	407,160
27 Feb 15	82.75000 -0.17	83.58	79.46	82.96	582,546
26 Feb 15	82.92000 +1.08	84.22	81.55	81.75	441,292
25 Feb 15	81.84000 -1.15	83.10	81.22	83.00	287,858
24 Feb 15	82.99000 +0.03	83.66	82.47	83.00	298,871
23 Feb 15	82.96000 +1.06	83.15	82.05	82.15	373,666
20 Feb 15	81.90000 +0.44	82.50	80.99	81.00	379,392
19 Feb 15	81.46000 +1.01	81.77	79.79	79.80	316,402
18 Feb 15	80.45000 +1.80	80.45	78.81	78.85	304,128
17 Feb 15	78.65000 -1.03	79.44	77.85	79.00	248,265
16 Feb 15	79.68000 -0.48	79.85	78.91	79.85	213,166
13 Feb 15	80.16000 +0.07	80.47	79.82	79.95	328,290
12 Feb 15	80.09000 +1.88	80.09	78.49	78.49	312,800
11 Feb 15	78.21000 +0.21	78.33	77.43	77.70	173,180
10 Feb 15	78.00000 +0.44	78.46	76.78	77.63	347,845
09 Feb 15	77.56000 -1.91	78.70	77.19	78.70	332,465
06 Feb 15	79.47000 +0.05	79.56	78.71	78.90	325,348
05 Feb 15	79.42000 +1.18	79.69	77.55	77.63	469,655
04 Feb 15	78.24000 +1.12	78.24	76.82	77.49	419,388
03 Feb 15	77.12000 +1.34	77.62	75.84	75.92	555,076
02 Feb 15	75.78000 +1.32	75.78	74.21	74.72	350,588
30 Jan 15	74.46000 -1.09	75.91	73.15	75.78	439,909
29 Jan 15	75.55000 -0.14	75.73	74.39	75.18	327,789
28 Jan 15	75.69000 +0.89	75.95	74.36	75.31	325,218
27 Jan 15	74.80000 -0.84	75.79	74.23	75.40	392,428
26 Jan 15	75.64000 +0.39	75.85	74.85	75.08	396,641
23 Jan 15	75.25000 +2.16	75.60	73.64	73.64	1,181,023
22 Jan 15	73.09000 +2.19	73.21	71.00	71.10	473,577
21 Jan 15	70.90000 +0.73	70.92	69.40	70.00	291,397
20 Jan 15	70.17000 +0.26	70.46	69.75	70.18	280,155
19 Jan 15	69.91000 +0.41	70.43	69.50	69.59	257,407
16 Jan 15	69.50000 +1.28	69.57	67.87	68.00	379,695
15 Jan 15	68.22000 +1.36	68.62	65.78	67.30	438,946
14 Jan 15	66.86000 -1.53	68.38	66.55	67.68	325,389
13 Jan 15	68.39000 +1.24	68.67	67.17	67.43	358,189
12 Jan 15	67.15000 +0.20	67.43	66.28	66.84	257,724
09 Jan 15	66.95000 -0.75	68.44	66.54	67.90	430,536
08 Jan 15	67.70000 +1.95	67.70	66.19	66.46	439,007
07 Jan 15	65.75000 +0.24	66.61	65.56	66.16	273,740
06 Jan 15	65.51000 +0.98	65.98	63.70	64.80	506,657
05 Jan 15	64.53000 -1.58	66.67	64.11	66.14	329,479
02 Jan 15	66.11000 -1.05	67.52	65.77	67.40	245,688
30 Dec 14	67.16000 -1.05	68.20	67.16	68.15	169,524
29 Dec 14	68.21000 -0.37	68.48	66.85	68.36	193,268
23 Dec 14	68.58000 +0.55	68.58	67.65	68.40	172,105
22 Dec 14	68.03000 +0.14	68.61	67.61	67.83	192,594
19 Dec 14	67.89000 +0.89	68.47	67.01	67.46	654,365
18 Dec 14	67.00000 +1.85	67.55	66.15	66.51	485,783
17 Dec 14	65.15000 +0.11	65.54	64.41	64.59	323,038
16 Dec 14	65.04000 +0.16	65.50	63.40	65.04	727,135
15 Dec 14	64.88000 -1.98	67.33	64.75	66.80	497,196
12 Dec 14	66.86000 -1.37	67.77	66.70	67.10	398,271
11 Dec 14	68.23000 -0.06	68.33	67.74	68.00	531,567
10 Dec 14	68.29000 -1.05	69.82	68.16	69.59	486,194
09 Dec 14	69.34000 -1.34	70.34	69.20	69.98	474,033
08 Dec 14	70.68000 -0.69	71.59	70.68	70.99	199,443
05 Dec 14	71.37000 +1.55	71.67	69.96	70.00	389,985
04 Dec 14	69.82000 -0.38	71.33	69.55	70.49	263,147
03 Dec 14	70.20000 +0.20	70.40	69.48	70.21	286,859
02 Dec 14	70.00000 -0.17	70.30	69.69	70.16	259,360
01 Dec 14	70.17000 +0.13	70.37	69.47	69.66	286,423
28 Nov 14	70.04000 +0.72	70.25	69.00	69.20	324,473
27 Nov 14	69.32000 +0.29	69.45	68.63	69.44	298,354
26 Nov 14	69.03000 +0.80	69.22	68.43	68.58	502,148
25 Nov 14	68.23000 +0.90	68.41	67.55	67.56	520,019
24 Nov 14	67.33000 +0.57	67.84	66.78	67.30	449,158
21 Nov 14	66.76000 +2.31	67.09	64.66	64.89	582,224
20 Nov 14	64.45000 -0.18	64.79	63.98	64.50	277,006
19 Nov 14	64.63000 +0.08	65.02	64.22	65.02	223,213
18 Nov 14	64.55000 +1.13	65.07	63.04	63.50	606,341
17 Nov 14	63.42000 -0.11	63.50	61.87	63.00	457,748
14 Nov 14	63.53000 -0.80	64.99	63.15	64.75	726,719
13 Nov 14	64.33000 -0.31	65.11	63.71	64.74	338,729
12 Nov 14	64.64000 -1.08	65.90	64.14	65.77	302,444
11 Nov 14	65.72000 -0.40	66.26	65.25	66.00	227,585
10 Nov 14	66.12000 +0.14	66.37	65.08	65.89	282,140
07 Nov 14	65.98000 -0.63	67.00	65.36	66.80	316,679
06 Nov 14	66.61000 +1.10	67.22	65.09	65.16	515,287
05 Nov 14	65.51000 +1.09	65.75	64.48	65.20	351,242
04 Nov 14	64.42000 -0.64	65.97	64.08	65.10	404,820
03 Nov 14	65.06000 -0.27	65.96	64.77	65.54	286,152
31 Oct 14	65.33000 +1.44	65.77	64.55	65.01	526,397
30 Oct 14	63.89000 +1.32	64.89	62.68	64.44	632,118
29 Oct 14	62.57000 +0.69	63.54	62.30	62.38	374,204
28 Oct 14	61.88000 +0.55	62.29	61.48	61.48	245,652
27 Oct 14	61.33000 -0.98	62.83	60.23	62.70	334,666
24 Oct 14	62.31000 -0.46	63.12	61.97	62.50	242,085
23 Oct 14	62.77000 +0.19	63.12	61.40	62.54	350,482
22 Oct 14	62.58000 +0.97	62.72	61.35	62.22	523,495
21 Oct 14	61.61000 +0.97	62.17	59.69	60.34	588,210
20 Oct 14	60.64000 -1.25	61.77	60.13	61.77	693,732
17 Oct 14	61.89000 +2.63	62.65	59.59	59.84	899,756
16 Oct 14	59.26000 -0.25	60.33	57.28	59.77	1,162,253
15 Oct 14	59.51000 -1.60	61.25	58.80	61.22	677,562
14 Oct 14	61.11000 -0.06	62.45	60.34	60.72	567,946
13 Oct 14	61.17000 +0.45	61.71	60.10	60.10	424,575
10 Oct 14	60.72000 -1.52	61.65	60.14	61.57	712,967
09 Oct 14	62.24000 +0.49	63.12	62.05	62.54	423,744
08 Oct 14	61.75000 -0.42	63.81	61.42	61.63	353,757
07 Oct 14	62.17000 -0.23	62.80	61.34	62.30	417,587
06 Oct 14	62.40000 -0.03	64.10	61.97	63.69	443,552
02 Oct 14	62.43000 -0.56	63.91	62.25	63.05	376,227
01 Oct 14	62.99000 -0.45	64.44	62.98	63.62	421,422
30 Sep 14	63.44000 -0.59	63.72	62.82	63.50	555,120
29 Sep 14	64.03000 -0.50	64.88	63.60	64.83	276,061
26 Sep 14	64.53000 +0.18	65.03	63.78	64.25	372,015
25 Sep 14	64.35000 -0.90	65.98	63.79	65.52	506,448
24 Sep 14	65.25000 -0.43	65.99	64.63	65.66	403,143
23 Sep 14	65.68000 -1.84	67.59	65.20	67.59	466,522
22 Sep 14	67.52000 -0.62	68.04	67.30	68.02	178,735
19 Sep 14	68.14000 +0.02	69.15	68.10	68.86	348,522
18 Sep 14	68.12000 +0.34	68.16	67.29	67.68	193,674
17 Sep 14	67.78000 -0.06	68.61	67.60	68.00	201,171
16 Sep 14	67.84000 -0.39	68.21	67.35	68.11	177,746
15 Sep 14	68.23000 -0.20	68.55	68.08	68.55	140,836
12 Sep 14	68.43000 +0.27	68.62	67.82	68.27	190,216
11 Sep 14	68.16000 -0.26	68.80	67.54	68.80	205,368
10 Sep 14	68.42000 -0.57	68.80	68.00	68.70	263,988
09 Sep 14	68.99000 -0.52	69.60	68.56	69.50	246,511
08 Sep 14	69.51000 -0.49	70.48	69.51	70.00	172,412
05 Sep 14	70.00000 -0.16	70.40	69.50	70.30	251,222
04 Sep 14	70.16000 +0.60	70.54	69.25	69.74	348,330
03 Sep 14	69.56000 +0.60	70.16	68.72	69.43	366,829
02 Sep 14	68.96000 +0.31	69.77	68.95	69.20	229,549
01 Sep 14	68.65000 -0.60	69.70	68.57	69.35	381,191
29 Aug 14	69.25000 -1.07	70.60	68.45	70.08	617,787
28 Aug 14	70.32000 -0.97	71.37	69.65	71.27	242,265
27 Aug 14	71.29000 -0.04	71.74	70.87	71.60	201,154
26 Aug 14	71.33000 +0.47	71.58	70.26	70.76	209,494
25 Aug 14	70.86000 +0.76	71.22	70.12	70.87	188,211
22 Aug 14	70.10000 -0.33	70.80	69.58	70.66	264,655
21 Aug 14	70.43000 +1.03	70.67	69.55	69.76	320,314
20 Aug 14	69.40000 -0.33	69.97	68.47	69.97	290,143
19 Aug 14	69.73000 +1.60	69.95	68.40	68.40	272,078
18 Aug 14	68.13000 +1.19	68.60	67.50	68.10	438,213
15 Aug 14	66.94000 -1.12	68.90	66.58	68.36	479,503
14 Aug 14	68.06000 -0.10	68.87	67.55	68.87	250,169
13 Aug 14	68.16000 +0.26	68.59	67.92	68.50	199,386
12 Aug 14	67.90000 -0.45	68.83	67.51	68.50	249,252
11 Aug 14	68.35000 +1.53	68.82	67.45	67.53	283,221
08 Aug 14	66.82000 -0.77	67.51	66.14	66.39	523,796
07 Aug 14	67.59000 -0.78	68.99	67.29	68.15	294,114
06 Aug 14	68.37000 -0.87	68.88	66.21	68.80	525,073
05 Aug 14	69.24000 -0.81	70.67	68.49	70.54	365,544
04 Aug 14	70.05000 -0.09	70.93	69.95	70.46	415,106
01 Aug 14	70.14000 +0.01	70.38	69.10	69.90	446,873
31 Jul 14	70.13000 -0.43	71.33	69.54	70.49	576,063
30 Jul 14	70.56000 -0.57	72.00	70.24	71.55	367,674
29 Jul 14	71.13000 +0.22	71.78	69.51	71.00	423,809
28 Jul 14	70.91000 -2.58	73.80	70.67	73.80	509,241
25 Jul 14	73.49000 -1.18	74.72	73.05	74.35	209,214
24 Jul 14	74.67000 +0.44	75.17	73.62	74.35	179,755
23 Jul 14	74.23000 +0.29	74.72	73.90	73.90	183,927
22 Jul 14	73.94000 -0.15	74.77	73.40	74.31	258,473
21 Jul 14	74.09000 -0.97	75.05	72.94	75.05	256,856
18 Jul 14	75.06000 -0.70	75.33	74.09	75.25	291,139
17 Jul 14	75.76000 -1.28	76.88	75.07	76.41	323,417
16 Jul 14	77.04000 +1.14	77.31	75.95	76.12	221,925
15 Jul 14	75.90000 +0.02	76.75	75.42	76.16	191,606
14 Jul 14	75.88000 +0.74	76.23	75.21	75.40	138,586
11 Jul 14	75.14000 +0.26	75.61	74.87	75.00	134,567
10 Jul 14	74.88000 +0.08	75.49	73.41	74.90	296,578
09 Jul 14	74.80000 -0.17	75.33	73.87	74.95	280,416
08 Jul 14	74.97000 -1.47	76.71	74.60	76.60	281,168
07 Jul 14	76.44000 -0.72	77.27	76.36	76.85	168,028
04 Jul 14	77.16000 -0.05	77.82	76.73	77.05	102,303
03 Jul 14	77.21000 -0.33	77.79	76.61	77.42	236,345
02 Jul 14	77.54000 +0.49	78.20	77.00	77.00	262,497
01 Jul 14	77.05000 +0.96	77.62	75.54	75.90	191,020
30 Jun 14	76.09000 -0.28	76.74	75.76	76.38	263,322
27 Jun 14	76.37000 +0.47	76.89	75.77	76.12	266,321
26 Jun 14	75.90000 -1.10	77.60	75.43	77.38	246,136
25 Jun 14	77.00000 -0.94	77.95	76.71	77.15	369,174
24 Jun 14	77.94000 +0.19	78.30	77.55	78.08	208,984
23 Jun 14	77.75000 -0.70	78.72	77.59	78.72	170,913
20 Jun 14	78.45000 +0.47	78.65	77.75	77.75	237,897
19 Jun 14	77.98000 +0.70	78.15	77.40	78.00	238,970
18 Jun 14	77.28000 -0.06	78.09	77.27	77.89	203,961
17 Jun 14	77.34000 +0.30	78.00	76.92	77.15	209,333
16 Jun 14	77.04000 -0.27	77.50	76.71	76.99	187,174
13 Jun 14	77.31000 -0.72	78.00	76.35	78.00	275,293
12 Jun 14	78.03000 +0.46	78.39	77.45	77.50	209,720
11 Jun 14	77.57000 -0.68	78.17	77.28	78.00	295,278
10 Jun 14	78.25000 -0.31	78.74	77.29	78.19	200,042
09 Jun 14	78.56000 -0.03	78.87	78.05	78.50	104,711
06 Jun 14	78.59000 +0.33	78.89	77.86	78.60	174,176
05 Jun 14	78.26000 +1.34	78.63	76.68	77.09	305,116
04 Jun 14	76.92000 -0.67	77.45	76.50	77.45	306,614
03 Jun 14	77.59000 -0.19	78.01	77.12	77.93	269,932
02 Jun 14	77.78000 -0.57	79.33	77.56	79.32	244,616
30 May 14	78.35000 +0.02	78.71	78.08	78.61	260,300
29 May 14	78.33000 +0.04	78.57	77.82	78.40	97,450
28 May 14	78.29000 -2.11	79.10	77.56	79.00	338,801
27 May 14	80.40000 -0.22	80.90	80.25	80.83	243,616
26 May 14	80.62000 +1.29	80.62	79.40	79.93	272,147
23 May 14	79.33000 +0.28	79.56	78.50	78.63	244,778
22 May 14	79.05000 -0.45	80.08	78.18	79.94	259,473
21 May 14	79.50000 +0.12	79.60	78.80	79.17	307,989
20 May 14	79.38000 +0.91	79.73	78.76	78.82	313,706
19 May 14	78.47000 +0.92	78.68	77.20	77.58	224,827
16 May 14	77.55000 -0.81	78.62	76.82	78.55	258,950
15 May 14	78.36000 -0.64	80.40	77.88	79.00	295,793
14 May 14	79.00000 +0.32	79.74	78.41	78.70	291,205
13 May 14	78.68000 +0.33	80.00	78.04	78.60	278,686
12 May 14	78.35000 +0.83	78.56	77.40	77.60	227,720
09 May 14	77.52000 -0.06	78.20	77.12	78.15	241,368
08 May 14	77.58000 +2.37	77.61	75.62	75.65	362,662
07 May 14	75.21000 -1.49	76.39	74.93	76.11	350,469
06 May 14	76.70000 -1.93	78.98	76.22	78.98	318,988
05 May 14	78.63000 -0.29	79.31	77.40	78.86	204,625
02 May 14	78.92000 -0.43	79.77	78.58	79.32	260,764
30 Apr 14	79.35000 +0.21	79.90	79.04	79.12	287,222
29 Apr 14	79.14000 -0.55	80.95	78.70	80.10	436,890
28 Apr 14	79.69000 +0.02	80.30	79.00	80.00	252,666
25 Apr 14	79.67000 -0.25	79.88	78.35	79.50	293,030
24 Apr 14	79.92000 -0.09	80.87	78.43	80.50	220,934
23 Apr 14	80.01000 -1.70	82.15	79.68	82.00	307,030
22 Apr 14	81.71000 +1.45	81.76	80.26	80.40	402,662
17 Apr 14	80.26000 +1.72	80.30	78.70	79.06	472,980
16 Apr 14	78.54000 +1.68	78.54	77.20	77.49	299,343
15 Apr 14	76.86000 -1.34	78.41	76.70	78.20	249,995
14 Apr 14	78.20000 -1.11	79.00	77.69	78.85	431,378
11 Apr 14	79.31000 +0.41	79.50	77.76	78.00	569,848
10 Apr 14	78.90000 -0.02	79.99	78.25	79.07	423,496
09 Apr 14	78.92000 +3.30	79.25	77.20	77.20	645,069
08 Apr 14	75.62000 -1.14	77.45	75.38	77.12	489,716
07 Apr 14	76.76000 -1.24	77.91	76.42	77.29	295,151
04 Apr 14	78.00000 +0.83	78.30	77.14	77.58	323,089
03 Apr 14	77.17000 -0.07	77.88	76.49	77.43	288,048
02 Apr 14	77.24000 +0.71	78.30	76.74	77.15	382,536
01 Apr 14	76.53000 +2.00	77.27	74.97	75.18	439,192
31 Mar 14	74.53000 -0.03	75.70	74.19	75.35	324,569
28 Mar 14	74.56000 +1.91	74.70	72.59	73.01	476,208
27 Mar 14	72.65000 -0.10	73.20	72.38	72.75	302,285
26 Mar 14	72.75000 +0.82	73.40	72.12	72.38	398,125
25 Mar 14	71.93000 +1.34	72.82	70.80	70.80	414,960
24 Mar 14	70.59000 -0.97	72.03	70.38	72.00	345,067
21 Mar 14	71.56000 -0.44	72.61	71.23	72.11	432,333
20 Mar 14	72.00000 -0.45	72.20	71.35	71.95	395,389
19 Mar 14	72.45000 -0.55	73.40	71.50	73.23	573,295
18 Mar 14	73.00000 -0.18	73.89	72.15	73.89	454,357
17 Mar 14	73.18000 +0.93	75.00	71.77	72.10	767,556
14 Mar 14	72.25000 -0.87	72.65	71.05	72.28	587,671
13 Mar 14	73.12000 +0.18	75.08	72.14	73.19	548,433
12 Mar 14	72.94000 -1.02	74.16	72.03	73.90	336,218
11 Mar 14	73.96000 +0.66	74.52	73.41	74.00	250,881
10 Mar 14	73.30000 -1.66	75.15	72.78	74.95	380,200
07 Mar 14	74.96000 -1.44	76.82	74.81	76.40	328,364
06 Mar 14	76.40000 +0.92	76.59	75.50	76.00	330,739
05 Mar 14	75.48000 -0.13	76.14	75.38	75.57	250,921
04 Mar 14	75.61000 +1.43	75.87	74.46	74.46	256,239
03 Mar 14	74.18000 -2.01	74.70	72.32	74.00	406,546
28 Feb 14	76.19000 +0.36	76.59	75.25	76.38	283,648
27 Feb 14	75.83000 -0.44	77.39	75.04	76.65	343,236
26 Feb 14	76.27000 -0.31	77.31	76.12	77.08	323,643
25 Feb 14	76.58000 +0.98	77.42	75.37	76.00	412,442
24 Feb 14	75.60000 -4.48	76.95	74.55	76.95	1,090,103
21 Feb 14	80.08000 +1.46	80.08	78.85	79.30	282,715
20 Feb 14	78.62000 -1.24	79.14	78.06	78.74	439,089
19 Feb 14	79.86000 -0.09	80.20	78.80	80.10	270,082
18 Feb 14	79.95000 +0.16	79.95	78.45	79.92	233,678
17 Feb 14	79.79000 -0.30	80.44	79.63	80.10	169,252
14 Feb 14	80.09000 +0.59	80.50	79.32	79.32	381,190
13 Feb 14	79.50000 -0.34	79.87	78.66	79.53	340,465
12 Feb 14	79.84000 +1.42	80.00	78.50	78.55	460,497
11 Feb 14	78.42000 +2.02	78.49	76.80	76.80	452,593
10 Feb 14	76.40000 +2.50	77.00	73.25	74.50	761,484
07 Feb 14	73.90000 +0.42	74.54	73.43	74.24	282,058
06 Feb 14	73.48000 +2.03	74.30	71.87	72.39	476,606
05 Feb 14	71.45000 -0.30	72.50	71.33	72.01	386,509
04 Feb 14	71.75000 +0.79	72.25	70.01	71.00	509,450
03 Feb 14	70.96000 -1.65	73.54	70.66	72.31	483,257
31 Jan 14	72.61000 -0.94	73.49	71.51	73.49	403,426
30 Jan 14	73.55000 +0.18	74.07	72.29	73.57	352,773
29 Jan 14	73.37000 -2.26	77.00	72.12	76.64	629,512
28 Jan 14	75.63000 +1.24	75.92	74.82	74.97	275,673
27 Jan 14	74.39000 -1.53	75.40	73.40	75.39	556,688
24 Jan 14	75.92000 -2.62	78.51	75.19	78.00	638,802
23 Jan 14	78.54000 -0.71	79.62	78.29	79.00	416,280
22 Jan 14	79.25000 +0.15	79.91	79.10	79.54	399,392
21 Jan 14	79.10000 +0.28	79.50	78.65	78.79	324,480
20 Jan 14	78.82000 +0.41	78.90	78.21	78.75	235,874
17 Jan 14	78.41000 +0.71	78.63	77.60	78.00	372,465
16 Jan 14	77.70000 +0.03	77.87	76.71	77.84	330,107
15 Jan 14	77.67000 +1.18	77.99	76.88	77.13	285,737
14 Jan 14	76.49000 -1.50	77.35	76.02	77.35	360,546
13 Jan 14	77.99000 +0.95	78.27	77.23	77.50	364,792
10 Jan 14	77.04000 +0.17	77.50	76.12	76.40	306,800
09 Jan 14	76.87000 +0.37	77.79	76.46	76.62	359,840
08 Jan 14	76.50000 +0.15	76.59	75.95	76.45	282,369
07 Jan 14	76.35000 +1.33	76.41	74.94	75.56	223,986
06 Jan 14	75.02000 -0.34	75.76	74.75	75.63	187,041
03 Jan 14	75.36000 +0.62	75.54	74.10	74.36	165,275
02 Jan 14	74.74000 -0.92	76.08	74.68	76.00	256,669
30 Dec 13	75.66000 -0.15	75.88	75.37	75.88	145,877
27 Dec 13	75.81000 +0.84	75.81	75.10	75.48	162,739
23 Dec 13	74.97000 +0.03	75.37	74.81	75.00	159,587
20 Dec 13	74.94000 +0.39	75.81	74.05	74.54	406,511
19 Dec 13	74.55000 +1.82	74.70	73.75	73.90	358,188
18 Dec 13	72.73000 +0.24	73.50	72.52	73.00	277,294
17 Dec 13	72.49000 +0.49	72.94	71.78	71.93	294,831
16 Dec 13	72.00000 +1.19	72.00	70.34	70.48	275,202
13 Dec 13	70.81000 -0.38	71.20	70.41	71.10	279,939
12 Dec 13	71.19000 -0.64	71.64	70.04	71.64	461,365
11 Dec 13	71.83000 -0.29	72.24	71.55	71.92	207,601
10 Dec 13	72.12000 -1.04	73.42	71.58	73.27	260,584
09 Dec 13	73.16000 +0.64	73.33	72.11	73.30	285,243
06 Dec 13	72.52000 +0.38	72.70	71.83	72.50	285,492
05 Dec 13	72.14000 -1.18	73.44	71.83	73.03	280,119
04 Dec 13	73.32000 +0.15	74.17	72.28	72.50	381,306
03 Dec 13	73.17000 -1.97	75.08	72.95	75.00	439,344
02 Dec 13	75.14000 +0.24	75.88	74.82	75.00	238,324
29 Nov 13	74.90000 +0.33	75.35	74.35	74.37	278,432
28 Nov 13	74.57000 +0.12	74.98	74.24	74.50	169,380
27 Nov 13	74.45000 +0.65	74.48	73.67	74.05	183,914
26 Nov 13	73.80000 -0.25	74.28	73.20	73.75	404,524
25 Nov 13	74.05000 +0.74	74.10	73.37	73.93	189,082
22 Nov 13	73.31000 -0.49	73.98	72.89	73.91	376,242
21 Nov 13	73.80000 +0.76	74.12	72.73	73.16	472,258
20 Nov 13	73.04000 -0.21	73.67	72.41	72.94	462,715
19 Nov 13	73.25000 +0.29	73.33	72.34	72.80	404,720
18 Nov 13	72.96000 +0.98	73.12	71.76	71.80	371,563
15 Nov 13	71.98000 +1.82	72.28	70.50	70.50	729,397
14 Nov 13	70.16000 +1.33	70.27	69.51	69.69	331,741
13 Nov 13	68.83000 -0.61	69.69	67.92	69.49	351,665
12 Nov 13	69.44000 -0.66	70.57	69.38	70.24	225,836
11 Nov 13	70.10000 +0.34	70.35	69.90	69.97	189,829
08 Nov 13	69.76000 -0.70	70.07	69.10	70.00	272,410
07 Nov 13	70.46000 +0.39	71.16	69.60	70.35	511,852
06 Nov 13	70.07000 +0.47	70.60	69.75	70.09	353,239
05 Nov 13	69.60000 -0.77	70.70	68.91	70.61	373,288
04 Nov 13	70.37000 +0.81	70.60	69.49	69.75	508,700
01 Nov 13	69.56000 +0.57	70.66	69.03	69.21	651,943
31 Oct 13	68.99000 +1.13	69.35	67.40	67.60	774,458
30 Oct 13	67.86000 +3.75	68.19	65.50	65.50	1,041,987
29 Oct 13	64.11000 -0.38	64.61	63.83	63.93	246,227
28 Oct 13	64.49000 -0.76	65.55	63.65	65.55	407,299
25 Oct 13	65.25000 +0.77	65.49	64.26	64.35	310,691
24 Oct 13	64.48000 +0.68	64.69	63.59	64.21	565,377
23 Oct 13	63.80000 -0.61	64.43	63.55	64.07	295,898
22 Oct 13	64.41000 +0.45	64.81	64.05	64.30	274,558
21 Oct 13	63.96000 +0.00	64.43	63.92	64.22	263,695
18 Oct 13	63.96000 +0.11	64.70	63.65	64.00	387,462
17 Oct 13	63.85000 -0.46	64.30	63.56	64.28	379,806
16 Oct 13	64.31000 -0.45	64.85	64.21	64.85	407,950
15 Oct 13	64.76000 +0.07	65.20	64.60	65.20	329,252
14 Oct 13	64.69000 +0.27	65.03	64.16	64.29	320,551
11 Oct 13	64.42000 +0.08	64.90	64.25	64.87	223,874
10 Oct 13	64.34000 +1.34	65.03	63.36	63.57	350,889
09 Oct 13	63.00000 -1.03	64.30	62.92	64.16	451,889
08 Oct 13	64.03000 -0.62	65.10	64.03	64.43	196,514
07 Oct 13	64.65000 +0.40	64.69	63.45	64.20	141,750
04 Oct 13	64.25000 -0.07	65.28	63.68	64.50	212,964
03 Oct 13	64.32000 -0.68	65.62	64.11	65.42	176,668
02 Oct 13	65.00000 -0.54	65.42	64.48	65.19	269,258
01 Oct 13	65.54000 +0.94	65.54	64.64	64.87	319,700
30 Sep 13	64.60000 -0.50	64.82	64.01	64.47	273,713
27 Sep 13	65.10000 -0.13	65.83	64.93	65.53	183,529
26 Sep 13	65.23000 -0.20	65.76	64.95	65.76	194,975
25 Sep 13	65.43000 +0.05	65.56	64.85	65.48	256,760
24 Sep 13	65.38000 -0.17	66.00	65.24	65.60	249,477
23 Sep 13	65.55000 -0.46	66.96	65.47	66.23	273,844
20 Sep 13	66.01000 -0.96	67.11	65.40	66.85	746,213
19 Sep 13	66.97000 -1.51	69.50	66.68	69.22	579,967
18 Sep 13	68.48000 +0.29	68.54	67.51	68.54	265,445
17 Sep 13	68.19000 -1.51	69.50	67.47	69.50	364,458
16 Sep 13	69.70000 +0.80	69.75	68.94	69.00	372,067
13 Sep 13	68.90000 +0.67	68.90	67.83	68.24	244,255
12 Sep 13	68.23000 -0.22	68.56	67.95	68.48	348,756
11 Sep 13	68.45000 +0.84	68.48	67.40	67.77	315,966
10 Sep 13	67.61000 +2.44	67.77	65.62	65.62	441,118
09 Sep 13	65.17000 +0.27	65.49	64.78	65.01	227,782
06 Sep 13	64.90000 -0.36	65.49	63.95	65.25	269,003
05 Sep 13	65.26000 +0.81	65.58	64.68	64.93	336,381
04 Sep 13	64.45000 +0.36	64.46	62.90	63.90	309,870
03 Sep 13	64.09000 -1.13	65.34	64.01	65.20	207,676
02 Sep 13	65.22000 +1.62	65.32	64.50	64.82	195,198
30 Aug 13	63.60000 -1.05	64.97	63.60	64.68	370,279
29 Aug 13	64.65000 +1.64	64.65	63.58	63.66	406,056
28 Aug 13	63.01000 -1.69	64.00	62.50	64.00	483,327
27 Aug 13	64.70000 -2.73	66.99	64.59	66.99	466,760
26 Aug 13	67.43000 -0.30	68.07	67.09	67.63	147,168
23 Aug 13	67.73000 +0.78	67.83	66.66	67.36	244,164
22 Aug 13	66.95000 +1.50	67.21	65.36	65.36	314,392
21 Aug 13	65.45000 -0.71	66.20	65.22	66.20	307,701
20 Aug 13	66.16000 -1.54	67.19	65.54	67.19	473,930
19 Aug 13	67.70000 -0.40	68.10	66.76	68.10	421,760
16 Aug 13	68.10000 -0.20	68.50	67.60	68.00	305,458
15 Aug 13	68.30000 -1.01	69.21	67.47	69.05	335,123
14 Aug 13	69.31000 +0.54	69.31	68.77	68.97	278,312
13 Aug 13	68.77000 +0.58	68.77	68.04	68.44	291,063
12 Aug 13	68.19000 +0.49	68.25	67.12	67.80	266,131
09 Aug 13	67.70000 +0.75	67.82	67.02	67.16	296,584
08 Aug 13	66.95000 +1.08	67.16	65.91	66.00	338,940
07 Aug 13	65.87000 -0.43	66.15	65.52	65.55	320,327
06 Aug 13	66.30000 -0.04	66.90	65.75	65.75	326,791
05 Aug 13	66.34000 +0.55	66.34	65.43	65.55	222,665
02 Aug 13	65.79000 +0.54	65.79	64.84	64.84	347,185
01 Aug 13	65.25000 +1.21	65.34	63.90	64.50	442,945
31 Jul 13	64.04000 +0.22	64.50	63.54	63.89	333,374
30 Jul 13	63.82000 +0.28	64.22	63.46	63.97	261,504
29 Jul 13	63.54000 +0.55	63.82	62.88	62.88	273,087
26 Jul 13	62.99000 -0.55	63.80	62.67	63.40	238,863
25 Jul 13	63.54000 +0.27	63.54	61.71	63.00	394,161
24 Jul 13	63.27000 +1.01	63.37	62.07	62.48	251,265
23 Jul 13	62.26000 +0.43	62.48	61.83	62.06	218,521
22 Jul 13	61.83000 -0.82	62.52	61.72	62.50	300,190
19 Jul 13	62.65000 -0.06	62.65	61.88	62.40	338,890
18 Jul 13	62.71000 +1.30	62.79	61.36	61.50	302,638
17 Jul 13	61.41000 +0.63	61.47	60.11	60.85	214,217
16 Jul 13	60.78000 -0.05	61.00	60.28	61.00	156,046
15 Jul 13	60.83000 +0.37	61.13	60.43	60.51	216,798
12 Jul 13	60.46000 +0.88	60.57	59.81	59.81	216,805
11 Jul 13	59.58000 +0.70	59.93	59.38	59.50	264,731
10 Jul 13	58.88000 -0.27	59.32	58.41	58.95	205,545
09 Jul 13	59.15000 +0.75	59.78	58.69	58.69	330,784
08 Jul 13	58.40000 +0.28	59.77	58.40	59.14	314,630
05 Jul 13	58.12000 -2.22	61.35	58.12	60.75	317,345
04 Jul 13	60.34000 +1.77	60.50	58.80	58.82	257,500
03 Jul 13	58.57000 -1.43	59.41	58.13	59.21	282,205
02 Jul 13	60.00000 -0.12	60.86	59.67	60.86	245,497
01 Jul 13	60.12000 +0.64	60.88	59.42	60.11	342,605
28 Jun 13	59.48000 +0.43	59.86	58.85	59.54	349,460
27 Jun 13	59.05000 +0.78	59.36	58.20	58.25	301,022
26 Jun 13	58.27000 +0.38	58.84	58.00	58.31	209,586
25 Jun 13	57.89000 +2.09	58.08	55.96	56.06	339,752
24 Jun 13	55.80000 -0.42	57.36	55.34	56.43	425,450
21 Jun 13	56.22000 -2.28	59.14	56.22	59.00	553,612
20 Jun 13	58.50000 -2.10	60.12	58.03	60.00	817,872
19 Jun 13	60.60000 -0.66	61.36	60.41	61.28	338,152
18 Jun 13	61.26000 +0.09	61.28	60.54	61.02	260,097
17 Jun 13	61.17000 +0.60	61.36	60.39	60.98	389,893
14 Jun 13	60.57000 +0.36	61.18	60.12	60.97	274,966
13 Jun 13	60.21000 -0.46	60.39	59.18	59.56	364,870
12 Jun 13	60.67000 -1.24	61.70	60.36	61.30	373,662
11 Jun 13	61.91000 -1.09	63.04	61.39	62.90	365,716
10 Jun 13	63.00000 -0.15	64.10	62.76	63.54	320,361
07 Jun 13	63.15000 +0.67	63.82	61.52	62.49	324,460
06 Jun 13	62.48000 -1.23	63.80	62.48	63.36	344,621
05 Jun 13	63.71000 -0.21	64.20	62.71	62.71	347,309
04 Jun 13	63.92000 +0.21	64.62	62.80	64.12	337,119
03 Jun 13	63.71000 -0.66	64.50	62.23	63.75	455,772
31 May 13	64.37000 +0.88	64.95	62.73	64.00	664,122
30 May 13	63.49000 +0.78	64.25	62.82	62.87	302,948
29 May 13	62.71000 -0.53	63.20	62.22	63.20	298,841
28 May 13	63.24000 +0.52	64.00	63.00	63.00	313,948
27 May 13	62.72000 -0.09	63.46	62.46	62.96	156,828
24 May 13	62.81000 +0.18	63.50	62.29	62.77	297,957
23 May 13	62.63000 -2.27	62.99	61.37	62.99	653,497
22 May 13	64.90000 -0.17	65.59	64.10	65.11	429,587
21 May 13	65.07000 -0.12	65.12	63.63	64.85	461,674
20 May 13	65.19000 +2.08	65.72	63.42	63.49	409,771
17 May 13	63.11000 +0.76	63.44	61.63	62.00	795,222
16 May 13	62.35000 +0.17	63.06	61.78	62.07	420,478
15 May 13	62.18000 +0.18	62.68	61.90	62.25	368,097
14 May 13	62.00000 +1.72	62.00	59.26	60.11	481,021
13 May 13	60.28000 -0.71	60.95	58.74	60.83	377,463
10 May 13	60.99000 -0.29	61.87	60.60	61.30	346,642
09 May 13	61.28000 +0.94	61.28	59.85	59.85	293,901
08 May 13	60.34000 +0.68	60.38	59.74	59.75	337,938
07 May 13	59.66000 -0.11	60.33	59.27	59.65	346,402
06 May 13	59.77000 -0.36	60.30	59.51	59.94	226,540
03 May 13	60.13000 +2.30	60.35	57.82	57.90	569,967
02 May 13	57.83000 -1.66	58.21	56.70	57.62	657,290
30 Apr 13	59.49000 +0.26	59.75	58.75	59.65	441,540
29 Apr 13	59.23000 +1.33	59.65	57.74	58.12	538,930
26 Apr 13	57.90000 +0.01	58.48	57.37	57.76	465,907
25 Apr 13	57.89000 +0.40	58.29	56.87	57.34	550,295
24 Apr 13	57.49000 +1.86	57.81	55.98	55.98	809,925
23 Apr 13	55.63000 +2.26	55.70	53.02	53.02	584,714
22 Apr 13	53.37000 -0.25	54.85	52.97	53.75	563,946
19 Apr 13	53.62000 +0.60	54.77	52.86	53.29	467,350
18 Apr 13	53.02000 -1.21	54.82	52.73	54.00	707,054
17 Apr 13	54.23000 -2.92	57.34	54.02	57.25	1,041,211
16 Apr 13	57.15000 +1.22	57.92	55.35	55.56	595,642
15 Apr 13	55.93000 -0.62	57.02	55.22	57.02	406,487
12 Apr 13	56.55000 -1.86	58.30	56.01	58.30	518,922
11 Apr 13	58.41000 +0.35	58.55	57.62	58.28	300,505
10 Apr 13	58.06000 +1.51	58.46	56.18	56.18	484,980
09 Apr 13	56.55000 -1.22	58.63	56.06	58.20	482,381
08 Apr 13	57.77000 +1.15	57.93	56.24	56.24	289,451
05 Apr 13	56.62000 -0.38	57.43	55.75	57.19	365,918
04 Apr 13	57.00000 -0.99	58.13	56.83	58.00	411,207
03 Apr 13	57.99000 -0.36	58.60	57.50	58.60	285,571
02 Apr 13	58.35000 +1.33	58.35	56.81	56.99	350,935
28 Mar 13	57.02000 -0.31	57.60	56.78	57.49	366,445
27 Mar 13	57.33000 -1.03	59.00	56.59	58.69	425,877
26 Mar 13	58.36000 -0.35	58.97	58.03	58.55	357,806
25 Mar 13	58.71000 -0.02	60.38	58.32	59.21	384,415
22 Mar 13	58.73000 +0.38	59.00	58.03	58.35	285,689
21 Mar 13	58.35000 -1.84	60.07	58.22	60.02	475,467
20 Mar 13	60.19000 +0.50	60.92	59.66	60.92	376,482
19 Mar 13	59.69000 -1.72	61.65	59.58	61.30	432,558
18 Mar 13	61.41000 +0.07	61.61	59.61	59.95	431,341
15 Mar 13	61.34000 -1.16	62.17	60.50	61.70	754,865
14 Mar 13	62.50000 -0.68	64.00	61.33	64.00	706,357
13 Mar 13	63.18000 +0.38	64.50	62.10	62.43	567,629
12 Mar 13	62.80000 -0.90	64.38	62.38	63.53	422,537
11 Mar 13	63.70000 +0.07	63.70	62.97	63.55	264,037
08 Mar 13	63.63000 -0.22	64.46	63.54	64.40	415,428
07 Mar 13	63.85000 +1.95	64.32	62.50	62.50	893,232
06 Mar 13	61.90000 +0.70	62.50	61.31	61.56	399,839
05 Mar 13	61.20000 +2.27	61.45	59.36	59.36	623,769
04 Mar 13	58.93000 -1.08	59.94	58.75	59.84	567,086
01 Mar 13	60.01000 -0.72	61.46	58.95	60.97	475,697
28 Feb 13	60.73000 -0.25	61.68	60.54	61.59	579,346
27 Feb 13	60.98000 +0.45	61.05	59.63	60.80	418,561
26 Feb 13	60.53000 -1.25	61.39	60.42	60.71	550,107
25 Feb 13	61.78000 +0.78	63.11	61.27	61.80	601,015
22 Feb 13	61.00000 -3.25	64.46	58.45	64.00	1,367,363
21 Feb 13	64.25000 -0.94	64.92	63.64	64.90	269,009
20 Feb 13	65.19000 +0.05	65.85	64.76	65.02	251,185
19 Feb 13	65.14000 +0.94	65.85	63.88	64.10	429,662
18 Feb 13	64.20000 -0.10	64.41	63.75	64.02	207,471
15 Feb 13	64.30000 -0.57	65.05	64.09	64.89	281,987
14 Feb 13	64.87000 -0.67	65.95	64.68	65.20	299,957
13 Feb 13	65.54000 +0.36	65.99	65.03	65.25	324,535
12 Feb 13	65.18000 +0.22	65.43	64.28	64.74	364,196
11 Feb 13	64.96000 -0.87	65.72	64.55	65.59	247,117
08 Feb 13	65.83000 +1.43	65.95	64.47	64.47	354,604
07 Feb 13	64.40000 +0.95	65.15	63.36	63.45	527,438
06 Feb 13	63.45000 -0.16	64.40	62.90	63.65	419,348
05 Feb 13	63.61000 +0.11	63.76	62.62	62.95	497,583
04 Feb 13	63.50000 -2.50	66.25	63.36	66.21	668,630
01 Feb 13	66.00000 +1.90	66.50	65.23	66.02	741,363
31 Jan 13	64.10000 -0.70	64.83	63.21	64.52	574,837
30 Jan 13	64.80000 -1.79	66.80	64.44	66.60	523,304
29 Jan 13	66.59000 -0.01	67.10	65.91	66.61	413,353
28 Jan 13	66.60000 +0.93	66.77	65.20	65.50	399,532
25 Jan 13	65.67000 +0.54	65.67	64.68	64.80	362,296
24 Jan 13	65.13000 +0.47	65.53	63.95	64.25	356,632
23 Jan 13	64.66000 +0.69	65.02	63.82	64.01	451,562
22 Jan 13	63.97000 -0.43	64.77	63.25	64.10	294,520
21 Jan 13	64.40000 +1.07	64.45	62.35	63.23	472,139
18 Jan 13	63.33000 -0.67	64.26	63.33	64.15	318,056
17 Jan 13	64.00000 +0.13	64.09	62.60	63.35	531,774
16 Jan 13	63.87000 -0.55	64.27	63.19	63.89	328,793
15 Jan 13	64.42000 -0.42	65.00	63.61	64.67	380,553
14 Jan 13	64.84000 -0.03	65.60	64.53	64.88	608,427
11 Jan 13	64.87000 +2.68	64.87	61.90	62.50	859,702
10 Jan 13	62.19000 +1.19	62.47	61.01	61.05	543,410
09 Jan 13	61.00000 +0.14	61.50	60.01	61.20	408,191
08 Jan 13	60.86000 -0.53	61.65	60.45	61.11	499,111
07 Jan 13	61.39000 -1.50	62.75	60.08	62.35	624,124
04 Jan 13	62.89000 -0.30	63.47	62.05	63.40	399,966
03 Jan 13	63.19000 -0.42	63.99	62.35	63.50	475,860
02 Jan 13	63.61000 +1.91	64.96	62.60	62.60	754,671
28 Dec 12	61.70000 +3.63	62.37	61.00	61.25	1,594,043
27 Dec 12	58.07000 +0.50	58.55	57.17	57.20	323,872
21 Dec 12	57.57000 +0.20	57.93	56.78	57.00	432,711
20 Dec 12	57.37000 +0.44	57.56	56.50	56.58	337,515
19 Dec 12	56.93000 -1.04	58.20	56.63	57.91	586,667
18 Dec 12	57.97000 +0.41	58.20	57.56	57.85	508,302
17 Dec 12	57.56000 +0.21	58.16	57.20	57.27	251,119
14 Dec 12	57.35000 -0.05	57.80	57.27	57.43	381,229
13 Dec 12	57.40000 -0.72	58.01	56.59	58.00	309,627
12 Dec 12	58.12000 +0.55	58.70	57.65	57.65	472,826
11 Dec 12	57.57000 +1.39	57.57	55.94	56.25	340,366
10 Dec 12	56.18000 -0.32	56.43	55.21	55.90	307,475
07 Dec 12	56.50000 +0.20	56.71	55.88	56.27	299,985
06 Dec 12	56.30000 +0.29	56.46	55.83	56.45	385,373
05 Dec 12	56.01000 -0.60	56.81	55.64	56.69	414,186
04 Dec 12	56.61000 -0.48	57.50	56.58	56.90	430,714
03 Dec 12	57.09000 +0.09	58.14	56.86	57.18	510,532
30 Nov 12	57.00000 +1.26	58.18	55.34	55.40	1,291,878
29 Nov 12	55.74000 +1.76	55.81	54.35	54.45	587,961
28 Nov 12	53.98000 -0.77	54.32	53.60	54.30	554,401
27 Nov 12	54.75000 +0.65	54.94	53.62	54.15	494,133
26 Nov 12	54.10000 +0.84	54.10	52.83	53.26	388,979
23 Nov 12	53.26000 +0.31	53.29	52.35	52.90	357,060
22 Nov 12	52.95000 +0.55	53.14	52.40	52.40	403,771
21 Nov 12	52.40000 +1.36	52.42	50.75	50.88	481,980
20 Nov 12	51.04000 +0.78	51.14	50.00	50.05	369,911
19 Nov 12	50.26000 +2.36	50.42	48.01	48.11	339,778
16 Nov 12	47.89500 -0.40	48.50	47.51	48.17	349,195
15 Nov 12	48.29500 -0.62	48.90	48.10	48.47	356,471
14 Nov 12	48.91500 -1.08	50.05	48.92	49.73	399,972
13 Nov 12	49.99000 -0.51	50.32	49.29	50.15	354,716
12 Nov 12	50.50000 +0.37	50.95	50.03	50.25	239,091
09 Nov 12	50.13000 +0.25	50.39	49.57	50.00	382,185
08 Nov 12	49.88000 -0.87	51.07	49.88	50.91	422,831
07 Nov 12	50.75000 -0.46	52.66	50.63	51.46	397,383
06 Nov 12	51.21000 -0.85	51.32	50.32	51.00	701,524
05 Nov 12	52.06000 -0.91	53.00	51.28	52.70	391,580
02 Nov 12	52.97000 +0.65	53.68	52.05	52.05	607,942
01 Nov 12	52.32000 +1.10	52.33	50.83	51.03	463,481
31 Oct 12	51.22000 +1.26	51.79	49.94	50.00	878,270
30 Oct 12	49.95500 +0.96	50.09	48.92	48.92	691,538
29 Oct 12	48.99500 -0.17	49.09	48.38	49.09	289,296
26 Oct 12	49.16000 +0.15	49.53	48.51	48.60	374,414
25 Oct 12	49.00500 +0.65	49.44	47.96	48.47	438,884
24 Oct 12	48.35500 +1.18	48.97	46.29	47.06	708,105
23 Oct 12	47.17500 -0.85	48.06	46.61	47.99	333,462
22 Oct 12	48.02000 -0.73	48.40	47.61	48.00	445,347
19 Oct 12	48.75000 -0.25	49.47	48.60	48.71	216,873
18 Oct 12	49.00000 -0.53	49.60	48.49	49.28	466,887
17 Oct 12	49.52500 +0.32	49.95	48.90	49.20	465,603
16 Oct 12	49.21000 +0.86	49.21	47.79	48.51	591,438
15 Oct 12	48.34500 -0.43	49.17	48.05	48.82	332,871
12 Oct 12	48.78000 -0.57	50.00	48.75	48.94	758,810
11 Oct 12	49.35000 +1.49	49.72	47.66	47.90	606,547
10 Oct 12	47.85500 +1.08	48.22	46.40	46.65	461,589
09 Oct 12	46.77500 -0.46	47.58	46.78	47.10	319,321
08 Oct 12	47.23500 -1.26	47.87	47.12	47.87	235,173
05 Oct 12	48.50000 +0.74	48.60	47.58	47.77	319,672
04 Oct 12	47.76500 +1.04	47.93	46.97	46.97	443,776
03 Oct 12	46.72000 +0.62	46.90	46.04	46.10	296,726
02 Oct 12	46.10500 -0.37	46.90	45.59	46.25	348,296
01 Oct 12	46.47000 -0.07	46.85	46.01	46.78	372,981
28 Sep 12	46.54500 -0.18	47.76	46.51	47.12	432,982
27 Sep 12	46.72000 -0.15	47.55	46.67	47.01	564,478
26 Sep 12	46.87000 -2.03	48.02	46.64	47.80	676,471
25 Sep 12	48.90000 +0.02	49.00	47.75	49.00	615,507
24 Sep 12	48.88000 +0.14	49.13	48.34	48.49	716,512
21 Sep 12	48.74000 +2.01	49.13	46.90	46.99	1,432,512
20 Sep 12	46.73000 +0.43	46.84	45.55	45.81	1,274,715
19 Sep 12	46.30000 +3.13	47.24	43.75	43.75	2,554,764
18 Sep 12	43.17500 -1.30	44.20	42.80	44.05	725,419
17 Sep 12	44.47000 -0.70	45.08	44.29	44.50	361,030
14 Sep 12	45.17000 +2.59	45.40	43.26	43.26	949,673
13 Sep 12	42.58000 -0.66	43.95	42.46	43.81	550,962
12 Sep 12	43.24000 +0.64	43.71	42.38	42.53	652,049
11 Sep 12	42.60000 +0.38	42.74	41.69	41.84	339,517
10 Sep 12	42.22500 -0.03	42.62	41.80	41.90	235,672
07 Sep 12	42.26000 +0.74	42.62	41.52	41.53	509,642
06 Sep 12	41.52000 +1.69	41.58	39.79	39.79	589,503
05 Sep 12	39.83000 +0.13	40.29	39.58	40.20	219,947
04 Sep 12	39.70000 -0.63	40.49	39.22	40.47	400,020
03 Sep 12	40.33500 -0.76	41.24	39.90	41.00	414,993
31 Aug 12	41.10000 +0.16	41.44	40.74	41.10	383,625
30 Aug 12	40.93500 -1.36	42.01	40.75	41.88	435,868
29 Aug 12	42.30000 +0.14	42.50	41.72	42.50	154,455
28 Aug 12	42.16000 -0.31	42.42	41.65	41.91	217,428
27 Aug 12	42.47000 +0.44	42.58	41.99	41.99	137,973
24 Aug 12	42.02500 -1.06	42.85	41.40	42.83	440,835
23 Aug 12	43.08000 -0.48	43.89	42.90	43.69	251,839
22 Aug 12	43.56000 -0.24	43.91	43.30	43.55	276,466
21 Aug 12	43.80000 +1.03	44.00	42.69	42.69	357,754
20 Aug 12	42.77000 -0.46	43.33	42.35	43.01	300,692
17 Aug 12	43.23000 +1.38	43.23	42.16	42.29	436,486
16 Aug 12	41.85500 +0.13	42.03	41.03	41.99	283,078
15 Aug 12	41.72500 -0.42	42.06	41.51	41.92	278,961
14 Aug 12	42.14500 -0.22	43.28	41.85	43.10	443,175
13 Aug 12	42.36500 -0.65	43.00	42.04	42.80	258,802
10 Aug 12	43.02000 +0.13	43.33	42.20	42.47	374,150
09 Aug 12	42.89000 -2.03	43.71	41.38	43.20	1,289,704
08 Aug 12	44.92000 +0.19	44.92	44.01	44.40	371,056
07 Aug 12	44.72500 +1.32	45.01	43.17	43.19	851,538
06 Aug 12	43.40000 +0.73	43.54	42.33	42.40	551,983
03 Aug 12	42.67000 +1.02	43.00	41.40	41.52	573,950
02 Aug 12	41.65000 -0.13	42.50	41.19	42.00	336,977
01 Aug 12	41.78500 -0.24	42.06	41.46	41.90	260,784
31 Jul 12	42.02000 +0.37	42.36	41.48	41.50	389,076
30 Jul 12	41.65000 +1.15	42.06	40.50	40.60	523,594
27 Jul 12	40.50000 +0.70	40.88	38.87	40.17	666,429
26 Jul 12	39.80000 -0.34	40.33	38.76	40.00	757,314
25 Jul 12	40.14000 +0.15	40.76	39.83	39.87	480,274
24 Jul 12	39.99000 -0.65	40.65	39.82	40.42	338,956
23 Jul 12	40.64000 -1.10	41.43	40.13	41.10	395,209
20 Jul 12	41.74500 -0.56	42.38	41.15	42.15	473,068
19 Jul 12	42.30000 +0.94	42.49	40.79	40.79	620,534
18 Jul 12	41.35500 +0.70	41.53	40.42	40.53	398,215
17 Jul 12	40.65000 +0.02	41.12	40.33	40.55	468,525
16 Jul 12	40.63000 +0.26	40.83	39.75	40.40	320,135
13 Jul 12	40.37000 +1.15	40.74	39.15	39.55	532,300
12 Jul 12	39.21500 -0.49	39.65	38.81	39.50	446,433
11 Jul 12	39.70000 -0.09	40.22	38.90	39.38	519,722
10 Jul 12	39.79500 +0.46	40.30	39.10	39.65	622,161
09 Jul 12	39.33000 -0.62	40.22	39.08	40.22	821,957
06 Jul 12	39.95000 -1.51	41.42	39.95	41.40	876,862
05 Jul 12	41.46000 -0.52	44.40	40.70	44.15	2,499,270
04 Jul 12	41.98000 +0.23	42.28	41.29	41.70	378,773
03 Jul 12	41.75000 +1.54	41.95	40.31	40.42	786,819
02 Jul 12	40.21000 +1.06	40.37	39.08	39.30	915,540
29 Jun 12	39.14500 +1.00	39.50	38.56	39.00	832,850
28 Jun 12	38.14500 -0.76	39.39	37.69	39.22	622,127
27 Jun 12	38.91000 +0.58	39.31	37.93	38.35	717,863
26 Jun 12	38.33500 -1.42	39.18	37.99	39.18	618,930
25 Jun 12	39.75500 -0.56	40.60	39.43	40.31	761,904
22 Jun 12	40.31000 -0.60	41.05	39.85	40.52	606,788
21 Jun 12	40.91000 -0.54	41.74	40.90	40.95	474,177
20 Jun 12	41.45000 +0.35	41.67	40.77	41.04	515,255
19 Jun 12	41.09500 +0.57	41.50	40.44	40.56	550,131
18 Jun 12	40.53000 +0.48	40.90	40.31	40.70	441,554
15 Jun 12	40.05000 -0.52	41.06	40.01	40.72	709,211
14 Jun 12	40.57000 -0.38	40.98	39.90	40.98	466,110
13 Jun 12	40.95000 -0.36	41.94	40.11	41.51	648,165
12 Jun 12	41.31000 -0.09	41.80	40.51	41.49	580,349
11 Jun 12	41.40500 +0.97	42.73	41.28	42.49	929,167
08 Jun 12	40.44000 -0.30	40.60	39.84	40.55	337,798
07 Jun 12	40.74000 +0.44	41.79	40.28	40.56	475,949
06 Jun 12	40.30000 +0.69	40.52	39.78	39.80	567,124
05 Jun 12	39.60500 +0.22	39.88	38.51	39.63	372,751
04 Jun 12	39.39000 -0.77	39.69	39.00	39.65	395,531
01 Jun 12	40.16000 -1.30	41.44	39.09	41.40	668,735
31 May 12	41.46000 -0.01	42.21	40.81	41.35	639,782
30 May 12	41.47000 -0.25	41.91	41.06	41.50	417,542
29 May 12	41.72000 +0.87	42.11	40.89	41.08	553,139
28 May 12	40.85000 +0.84	41.35	40.25	40.25	379,045
25 May 12	40.00500 +0.40	40.65	39.40	39.40	493,853
24 May 12	39.60500 -0.40	40.42	39.13	40.30	548,918
23 May 12	40.00000 -0.92	40.42	39.69	40.30	625,199
22 May 12	40.92000 +0.61	41.25	40.47	40.65	576,592
21 May 12	40.30500 +0.38	41.04	40.00	40.01	389,300
18 May 12	39.92500 -0.98	40.46	39.63	40.46	1,019,934
17 May 12	40.90000 -0.92	42.05	40.59	41.83	623,979
16 May 12	41.82000 -0.78	42.30	41.50	42.11	659,775
15 May 12	42.60000 -0.30	43.47	42.11	43.10	373,778
14 May 12	42.90000 -0.90	43.53	42.63	43.53	348,538
11 May 12	43.80000 -0.07	43.86	43.08	43.57	373,702
10 May 12	43.87000 -0.53	44.67	43.58	44.46	395,216
09 May 12	44.40000 -0.25	45.38	43.54	44.74	685,342
08 May 12	44.65000 -0.91	45.63	44.24	45.05	653,008
07 May 12	45.56000 +0.31	45.78	43.69	43.92	445,175
04 May 12	45.25500 -1.74	46.98	44.62	46.65	961,192
03 May 12	46.99000 +1.34	47.35	45.65	45.70	881,255
02 May 12	45.65000 -0.47	46.71	45.17	46.71	511,217
30 Apr 12	46.11500 +0.09	46.74	45.92	45.92	369,772
27 Apr 12	46.03000 +1.35	46.40	43.54	44.00	1,075,823
26 Apr 12	44.67500 +3.09	44.90	41.24	41.70	1,752,988
25 Apr 12	41.58500 +0.74	41.89	41.09	41.20	681,402
24 Apr 12	40.84500 -0.07	41.68	40.85	40.92	775,586
23 Apr 12	40.91500 -0.86	41.81	40.62	41.00	666,779
20 Apr 12	41.78000 -0.09	42.28	40.83	41.51	750,900
19 Apr 12	41.87000 -0.85	43.47	41.85	42.72	638,158
18 Apr 12	42.72000 -0.61	43.55	42.67	43.40	591,012
17 Apr 12	43.33500 +0.38	43.40	42.42	42.71	539,027
16 Apr 12	42.96000 +0.15	43.62	42.40	42.40	379,250
13 Apr 12	42.81500 -0.69	43.67	42.25	43.22	579,930
12 Apr 12	43.50000 +0.55	44.15	42.88	42.88	711,121
11 Apr 12	42.95000 +1.00	43.35	41.81	41.81	929,364
10 Apr 12	41.95000 -1.73	43.40	41.81	43.40	1,103,679
05 Apr 12	43.68000 +0.22	44.08	42.60	43.60	490,381
04 Apr 12	43.45500 -1.07	44.36	43.04	44.36	623,737
03 Apr 12	44.52500 -0.55	45.53	44.53	44.90	493,342
02 Apr 12	45.07500 +0.83	45.10	43.94	44.43	584,208
30 Mar 12	44.25000 +0.43	45.18	43.70	44.30	598,063
29 Mar 12	43.82000 -1.49	45.50	43.51	45.47	854,759
28 Mar 12	45.31500 -0.46	46.35	45.25	45.90	642,441
27 Mar 12	45.77500 -0.22	46.81	45.73	46.59	513,648
26 Mar 12	45.99500 -0.04	46.99	45.83	46.60	549,053
23 Mar 12	46.03500 +0.49	46.40	45.02	45.50	582,484
22 Mar 12	45.54500 +0.21	46.08	44.88	45.69	1,101,777
21 Mar 12	45.33500 +0.63	45.48	44.13	45.20	1,151,052
20 Mar 12	44.71000 -1.80	45.92	44.63	45.70	1,338,502
19 Mar 12	46.50500 -1.04	47.88	46.10	47.71	1,122,574
16 Mar 12	47.55000 -1.79	49.13	47.40	49.10	1,798,923
15 Mar 12	49.34000 -1.09	50.90	48.62	50.40	1,178,840
14 Mar 12	50.43000 +1.26	50.94	49.04	49.10	1,437,063
13 Mar 12	49.16500 +0.87	49.24	48.03	48.50	650,426
12 Mar 12	48.30000 -0.42	49.60	47.71	47.71	742,785
09 Mar 12	48.72000 +0.56	49.05	47.81	48.25	626,894
08 Mar 12	48.16500 +2.06	48.23	46.40	46.57	762,171
07 Mar 12	46.11000 +0.19	46.35	45.18	45.50	1,205,816
06 Mar 12	45.91500 -2.12	47.60	45.58	47.50	1,418,475
05 Mar 12	48.03500 -0.11	48.51	47.24	48.12	594,885
02 Mar 12	48.14500 -0.15	48.66	47.94	48.65	585,142
01 Mar 12	48.29000 -0.58	48.85	48.04	48.65	715,564
29 Feb 12	48.86500 -1.13	49.76	48.83	49.45	908,102
28 Feb 12	50.00000 -0.07	50.09	48.60	49.50	839,539
27 Feb 12	50.07000 +1.52	50.95	46.97	47.99	2,413,131
24 Feb 12	48.55000 +0.06	48.79	47.77	48.50	584,199
23 Feb 12	48.49500 +0.43	48.49	47.00	47.55	828,620
22 Feb 12	48.06500 +1.06	48.44	46.51	46.78	815,580
21 Feb 12	47.00000 -0.23	47.65	46.67	47.18	677,690
20 Feb 12	47.23000 -0.27	47.95	47.01	47.70	593,642
17 Feb 12	47.50000 +0.93	48.40	47.15	47.15	1,083,453
16 Feb 12	46.57000 -0.53	46.72	45.23	46.62	801,271
15 Feb 12	47.09500 +0.23	48.10	46.68	47.44	531,519
14 Feb 12	46.86500 -0.92	47.85	46.39	47.55	628,987
13 Feb 12	47.79000 +0.66	48.36	47.30	47.30	459,569
10 Feb 12	47.13500 -0.89	48.20	46.43	47.53	648,964
09 Feb 12	48.02000 +0.40	48.69	47.73	47.73	621,885
08 Feb 12	47.61500 -0.03	48.42	47.62	47.79	645,372
07 Feb 12	47.65000 -0.81	48.25	47.05	48.01	680,501
06 Feb 12	48.45500 -1.04	49.23	48.20	49.20	625,830
03 Feb 12	49.50000 +1.54	50.20	47.95	48.15	839,512
02 Feb 12	47.96000 -0.53	48.66	47.64	48.66	726,194
01 Feb 12	48.49000 +1.62	48.50	46.81	46.86	724,520
31 Jan 12	46.87000 -0.41	48.04	46.57	47.75	651,228
30 Jan 12	47.27500 -0.60	48.03	46.30	47.31	743,643
27 Jan 12	47.87500 -0.37	49.05	47.72	48.14	596,358
26 Jan 12	48.24000 +0.86	49.26	47.12	47.60	1,033,069
25 Jan 12	47.38500 +0.56	47.49	46.48	46.86	685,099
24 Jan 12	46.82500 +0.08	46.83	45.81	46.50	565,073
23 Jan 12	46.75000 +0.06	47.40	45.75	46.90	1,098,963
20 Jan 12	46.69500 -0.40	47.00	45.44	46.85	1,329,034
19 Jan 12	47.10000 +3.60	47.65	43.55	43.55	3,205,619
18 Jan 12	43.50000 -0.10	43.69	42.94	43.33	705,575
17 Jan 12	43.60000 +0.72	44.50	43.13	43.26	1,344,081
16 Jan 12	42.88500 +0.45	42.95	41.55	41.70	749,174
13 Jan 12	42.43000 -0.28	43.40	41.42	43.14	666,326
12 Jan 12	42.71000 -0.12	43.85	42.52	42.77	787,845
11 Jan 12	42.82500 +0.86	42.98	41.82	41.95	598,327
10 Jan 12	41.96500 +0.78	42.69	41.04	41.85	1,090,644
09 Jan 12	41.19000 -0.59	42.13	40.88	41.75	644,285
06 Jan 12	41.78000 -0.42	42.45	41.33	42.20	406,905
05 Jan 12	42.19500 +0.65	42.66	40.82	41.17	662,665
04 Jan 12	41.55000 -0.45	42.10	41.11	41.95	600,786
03 Jan 12	42.00000 -0.31	42.65	41.30	42.55	845,395
02 Jan 12	42.31500 +0.97	42.42	40.35	40.60	260,735
30 Dec 11	41.35000 +0.13	41.36	40.73	41.30	147,370
29 Dec 11	41.22000 +0.35	41.22	40.40	41.00	237,514
28 Dec 11	40.87500 -1.33	42.17	40.58	42.17	381,100
27 Dec 11	42.20000 -0.32	42.75	42.18	42.75	87,612
23 Dec 11	42.52000 +0.55	42.75	42.01	42.50	225,538
22 Dec 11	41.97500 +0.13	42.67	41.81	42.32	446,361
21 Dec 11	41.84000 -0.13	42.99	41.58	42.40	586,303
20 Dec 11	41.96500 +2.22	41.97	39.50	39.75	731,097
19 Dec 11	39.75000 +0.31	40.17	39.10	39.14	456,031
16 Dec 11	39.43500 -0.61	40.51	39.31	40.51	732,389
15 Dec 11	40.05000 +0.05	41.20	39.95	40.23	576,111
14 Dec 11	40.00000 -2.48	42.24	39.99	41.96	1,024,355
13 Dec 11	42.48000 +0.03	43.10	41.94	42.88	419,204
12 Dec 11	42.44500 -1.54	43.90	42.37	43.71	459,244
09 Dec 11	43.98500 +0.69	44.63	42.52	42.90	676,625
08 Dec 11	43.30000 -1.33	45.00	42.89	44.85	754,714
07 Dec 11	44.63000 -0.61	45.99	43.90	45.60	615,522
06 Dec 11	45.24500 +0.24	45.60	43.50	44.30	672,961
05 Dec 11	45.00500 +0.26	45.26	44.44	44.95	562,297
02 Dec 11	44.75000 +0.13	45.57	44.08	44.89	552,637
01 Dec 11	44.61500 -0.63	45.21	43.69	44.60	878,298
30 Nov 11	45.24500 +3.26	45.24	41.14	41.50	1,473,220
29 Nov 11	41.98500 +0.82	42.44	40.75	41.20	618,630
28 Nov 11	41.17000 +2.44	41.90	39.60	39.93	591,036
25 Nov 11	38.72500 -0.38	39.29	37.77	39.00	571,524
24 Nov 11	39.10000 +0.38	40.29	38.58	39.50	453,036
23 Nov 11	38.72500 -1.03	40.13	38.72	39.00	595,150
22 Nov 11	39.75500 -0.57	41.30	39.35	40.85	538,597
21 Nov 11	40.32500 -2.01	42.10	39.95	42.10	575,385
18 Nov 11	42.33500 +0.06	43.00	41.57	42.01	572,209
17 Nov 11	42.27000 -0.66	43.19	41.83	42.83	614,889
16 Nov 11	42.93000 -0.40	44.03	42.32	43.11	544,153
15 Nov 11	43.33000 -0.32	44.34	42.27	43.50	579,147
14 Nov 11	43.65000 -0.79	44.92	43.30	44.67	416,151
11 Nov 11	44.44500 +1.52	44.47	42.82	43.48	579,367
10 Nov 11	42.92500 +0.03	44.69	41.74	42.15	863,622
09 Nov 11	42.89500 -1.19	45.10	42.30	44.88	711,280
08 Nov 11	44.08500 +0.22	45.70	43.72	43.72	721,396
07 Nov 11	43.87000 +1.45	44.75	41.57	42.10	1,036,835
04 Nov 11	42.42000 -1.24	44.25	41.60	43.68	1,050,318
03 Nov 11	43.65500 +1.56	44.10	40.80	40.85	1,007,369
02 Nov 11	42.10000 +2.07	42.75	39.76	40.01	972,316
01 Nov 11	40.02500 -2.36	41.40	39.25	40.90	1,023,876
31 Oct 11	42.38500 -2.53	44.38	42.30	44.35	856,158
28 Oct 11	44.91000 +1.11	44.94	42.68	43.88	1,073,349
27 Oct 11	43.80000 +2.45	44.30	41.85	42.90	1,117,872
26 Oct 11	41.34500 +0.48	42.20	40.60	40.60	776,684
25 Oct 11	40.86500 +0.09	41.69	40.29	40.50	620,843
24 Oct 11	40.78000 +1.20	41.35	39.40	39.68	591,120
21 Oct 11	39.58000 +1.89	39.65	37.64	37.90	598,281
20 Oct 11	37.69000 -1.01	38.56	37.52	37.74	550,958
19 Oct 11	38.70000 -0.10	39.44	37.70	39.25	677,948
18 Oct 11	38.80500 +0.52	39.41	36.95	37.30	525,382
17 Oct 11	38.28500 -0.80	40.69	37.50	39.69	874,467
14 Oct 11	39.08500 +1.15	39.72	37.47	37.88	765,803
13 Oct 11	37.93000 -0.60	38.96	37.47	38.48	409,795
12 Oct 11	38.52500 +1.02	39.15	36.55	37.12	699,294
11 Oct 11	37.51000 -0.26	37.76	36.39	37.25	504,477
10 Oct 11	37.76500 +1.15	38.10	36.14	36.79	480,283
07 Oct 11	36.62000 -0.05	37.15	35.51	36.60	507,532
06 Oct 11	36.66500 +2.16	36.71	35.03	35.18	849,968
05 Oct 11	34.50500 +1.95	34.67	33.21	33.47	990,763
04 Oct 11	32.55500 -2.20	34.31	32.44	34.03	1,124,722
03 Oct 11	34.75500 -1.46	35.17	34.16	35.17	855,902
30 Sep 11	36.21500 -0.69	37.40	35.50	36.90	911,387
29 Sep 11	36.91000 +0.36	37.67	36.00	36.06	854,323
28 Sep 11	36.55000 +1.15	37.40	34.90	35.00	1,254,986
27 Sep 11	35.40000 +2.99	35.40	33.33	33.42	1,184,588
26 Sep 11	32.41000 -0.60	33.65	31.75	32.56	734,940
23 Sep 11	33.01500 +0.86	33.31	30.24	32.77	1,179,061
22 Sep 11	32.15000 -2.66	33.91	31.85	33.91	1,457,502
21 Sep 11	34.81500 -1.53	36.10	34.65	36.04	731,623
20 Sep 11	36.35000 +0.94	36.56	34.99	35.00	1,034,169
19 Sep 11	35.41000 -1.72	36.62	35.21	36.37	669,776
16 Sep 11	37.13000 +0.56	37.60	35.60	37.26	1,331,659
15 Sep 11	36.57500 -1.35	38.35	36.47	38.35	1,591,118
14 Sep 11	37.92500 +0.84	38.13	36.59	36.60	1,123,736
13 Sep 11	37.08500 +1.67	37.50	35.08	36.65	1,733,324
12 Sep 11	35.41000 -2.58	37.01	34.31	36.97	2,760,455
09 Sep 11	37.99000 -5.97	40.42	37.86	39.15	4,581,055
08 Sep 11	43.96500 -0.44	45.12	43.07	44.15	676,923
07 Sep 11	44.41000 +2.50	44.47	42.97	43.04	922,200
06 Sep 11	41.91000 -0.06	42.97	41.05	41.91	1,032,110
05 Sep 11	41.97000 -2.78	44.40	41.74	43.74	878,300
02 Sep 11	44.75500 -1.50	45.47	44.10	45.40	977,827
01 Sep 11	46.25500 -0.88	47.29	44.92	47.27	1,095,651
31 Aug 11	47.13500 +1.43	47.55	45.88	46.20	1,089,622
30 Aug 11	45.70500 +1.55	46.00	44.63	45.00	1,082,245
29 Aug 11	44.16000 +2.26	44.35	42.67	42.97	815,502
26 Aug 11	41.89500 +0.17	42.06	40.30	41.46	1,186,413
25 Aug 11	41.72500 -0.67	43.07	41.22	42.90	1,127,066
24 Aug 11	42.39000 +1.94	42.62	40.65	41.20	1,234,860
23 Aug 11	40.45000 -0.92	42.85	39.60	42.28	1,478,275
22 Aug 11	41.37000 +0.04	42.75	40.60	40.70	1,065,078
19 Aug 11	41.33000 -1.92	43.25	40.04	42.86	2,009,898
18 Aug 11	43.25500 -2.56	45.57	42.54	45.00	1,389,048
17 Aug 11	45.82000 +0.68	46.50	44.17	44.80	893,366
16 Aug 11	45.14000 -1.26	46.18	44.02	45.87	1,156,469
15 Aug 11	46.40000 -0.09	47.84	45.42	47.19	1,032,571
12 Aug 11	46.49500 +2.59	46.59	43.20	44.00	1,458,850
11 Aug 11	43.90000 +2.34	44.34	40.88	42.81	1,787,894
10 Aug 11	41.56000 -0.79	44.88	40.51	44.80	2,476,673
09 Aug 11	42.35500 +1.39	42.79	37.13	41.20	4,338,076
08 Aug 11	40.96500 -4.42	45.38	40.01	44.93	2,911,636
05 Aug 11	45.38000 -1.12	47.99	42.50	42.90	2,401,510
04 Aug 11	46.50000 -2.24	50.10	46.21	50.10	2,159,080
03 Aug 11	48.74000 -2.20	50.47	47.58	50.24	2,087,613
02 Aug 11	50.94000 -1.95	53.19	50.00	53.00	1,636,338
01 Aug 11	52.89000 -0.79	55.66	52.40	55.65	899,804
29 Jul 11	53.68000 -0.30	55.27	52.42	53.25	1,207,974
28 Jul 11	53.98000 -2.39	56.90	52.85	55.51	1,789,881
27 Jul 11	56.37000 -1.33	57.31	55.54	57.00	805,192
26 Jul 11	57.70000 -0.61	58.80	57.70	58.38	900,606
25 Jul 11	58.31000 +1.01	58.72	56.40	57.00	808,341
22 Jul 11	57.30000 +1.12	57.41	56.43	56.75	531,900
21 Jul 11	56.18000 -0.73	57.48	55.00	57.25	942,077
20 Jul 11	56.91000 -0.06	57.90	56.51	57.50	824,550
19 Jul 11	56.97000 +1.51	57.00	55.42	55.55	678,951
18 Jul 11	55.46000 -1.17	57.53	55.16	56.95	871,050
15 Jul 11	56.63000 +1.05	57.47	55.25	55.50	1,103,911
14 Jul 11	55.58000 +0.13	56.30	54.15	54.94	787,938
13 Jul 11	55.45000 +0.87	55.98	54.50	54.74	968,358
12 Jul 11	54.58000 +0.41	54.74	51.56	52.67	2,085,801
11 Jul 11	54.17000 -2.96	56.05	53.55	56.05	1,615,390
08 Jul 11	57.13000 -0.16	58.90	56.60	57.43	1,278,164
07 Jul 11	57.29000 +0.84	57.49	56.27	56.61	647,491
06 Jul 11	56.45000 -0.54	57.45	56.10	57.00	818,124
05 Jul 11	56.99000 -0.59	57.84	54.80	57.50	1,083,062
04 Jul 11	57.58000 +2.41	58.73	55.29	55.37	1,384,846
01 Jul 11	55.17000 +0.47	55.85	54.36	54.80	1,141,239
30 Jun 11	54.70000 +0.29	54.80	53.80	54.65	916,366
29 Jun 11	54.41000 +0.94	54.75	53.23	53.63	1,274,247
28 Jun 11	53.47000 +0.85	53.57	52.27	53.00	996,784
27 Jun 11	52.62000 -0.15	53.70	52.04	52.87	841,447
24 Jun 11	52.77000 +1.23	54.09	52.30	52.49	1,534,883
23 Jun 11	51.54000 +0.37	51.84	50.74	51.79	1,337,990
22 Jun 11	51.17000 +0.22	52.09	50.09	51.00	1,282,659
21 Jun 11	50.95000 +2.39	50.98	48.96	49.00	1,666,471
20 Jun 11	48.56000 +0.75	48.72	46.85	46.92	1,067,361
17 Jun 11	47.81000 +0.34	47.97	46.38	47.38	1,448,971
16 Jun 11	47.47500 +0.36	47.75	46.56	47.37	1,578,388
15 Jun 11	47.11500 -0.05	47.70	46.81	47.15	964,302
14 Jun 11	47.16500 +0.24	47.48	46.47	46.60	750,116
13 Jun 11	46.92500 -0.05	47.33	46.33	47.16	319,888
10 Jun 11	46.97000 -0.73	47.95	46.50	47.77	1,089,353
09 Jun 11	47.70000 +0.99	48.13	46.65	46.80	1,043,400
08 Jun 11	46.71000 -0.39	46.99	46.15	46.76	784,879
07 Jun 11	47.10000 -0.36	47.85	46.65	47.85	670,039
06 Jun 11	47.45500 -0.39	48.15	47.15	47.84	526,453
03 Jun 11	47.85000 +0.04	48.70	47.39	47.82	538,389
02 Jun 11	47.81000 -0.58	48.40	47.40	47.90	461,417
01 Jun 11	48.39500 +0.08	49.33	47.80	48.28	832,796
31 May 11	48.32000 +0.85	48.77	47.64	47.90	966,279
30 May 11	47.46500 -0.15	47.92	47.31	47.55	344,797
27 May 11	47.62000 +1.29	48.00	46.58	47.00	925,970
26 May 11	46.33000 -0.40	47.51	46.05	47.24	1,079,183
25 May 11	46.73500 +0.17	47.56	46.10	46.30	1,228,059
24 May 11	46.56500 +0.95	46.90	45.33	46.10	940,796
23 May 11	45.61000 -1.44	46.60	45.00	46.15	1,335,551
20 May 11	47.05000 -0.59	48.17	46.67	47.68	924,428
19 May 11	47.64000 +0.60	48.47	47.04	47.50	957,325
18 May 11	47.03500 +0.10	47.98	46.61	47.98	777,344
17 May 11	46.93500 -0.77	48.20	46.60	47.70	1,004,482
16 May 11	47.71000 -0.16	48.00	46.28	47.50	936,416
13 May 11	47.86500 -0.26	48.74	47.55	48.55	900,823
12 May 11	48.12500 -1.17	48.97	47.62	48.80	1,144,431
11 May 11	49.29000 +0.69	50.33	48.90	49.85	1,722,344
10 May 11	48.60000 +0.65	49.31	47.61	48.00	1,118,964
09 May 11	47.94500 -0.13	48.74	47.31	48.07	871,678
06 May 11	48.07000 +0.60	48.66	46.27	47.70	1,334,110
05 May 11	47.47000 -0.33	48.19	46.20	47.81	1,170,993
04 May 11	47.80000 -0.81	49.50	47.14	49.50	1,611,882
03 May 11	48.61000 -0.44	49.43	46.77	49.20	1,839,949
02 May 11	49.05000 +0.12	49.58	48.60	49.40	952,053
29 Apr 11	48.93000 +0.29	49.20	48.24	48.64	1,126,741
28 Apr 11	48.64000 +0.77	48.99	48.16	48.74	1,735,516
27 Apr 11	47.86500 +2.66	48.60	45.38	45.56	4,027,530
26 Apr 11	45.21000 +0.95	45.69	44.10	44.30	1,166,199
21 Apr 11	44.25500 +0.13	44.56	43.28	44.50	849,622
20 Apr 11	44.13000 +1.63	44.49	43.10	43.44	1,659,917
19 Apr 11	42.50000 +0.58	43.06	42.32	42.60	1,323,992
18 Apr 11	41.91500 -2.40	44.52	41.32	44.40	2,299,145
15 Apr 11	44.31500 -0.85	45.44	44.10	45.44	1,230,982
14 Apr 11	45.17000 +0.61	45.47	44.36	44.54	1,576,564
13 Apr 11	44.56000 +1.22	45.29	43.15	43.50	2,020,887
12 Apr 11	43.34000 -0.67	43.95	42.76	43.60	1,753,848
11 Apr 11	44.01500 -1.39	45.47	43.57	45.46	2,163,153
08 Apr 11	45.40000 -1.06	46.35	45.18	46.13	5,944,992
07 Apr 11	46.46000 +0.29	46.69	45.48	46.05	2,697,737
06 Apr 11	46.17000 -0.46	46.89	45.59	46.80	2,397,214
05 Apr 11	46.63000 +0.64	47.23	46.11	46.20	3,144,273
04 Apr 11	45.99500 +0.50	46.49	45.24	45.40	3,167,272
01 Apr 11	45.49000 -0.72	46.50	45.21	46.50	2,801,264
31 Mar 11	46.21000 -1.69	48.28	45.04	47.95	3,395,734
30 Mar 11	47.90000 -9.57	50.72	47.81	49.96	3,181,824
29 Mar 11	57.47000 -2.53	59.70	57.47	59.55	2,742,074
28 Mar 11	60.00000 +3.78	60.45	53.55	54.56	2,915,917
25 Mar 11	56.22000 -0.19	56.97	55.00	56.70	580,680
24 Mar 11	56.41000 +1.96	56.95	54.10	54.10	796,364
23 Mar 11	54.45000 +0.19	55.37	53.80	53.83	520,494
22 Mar 11	54.26000 -0.19	54.72	53.81	54.66	414,257
21 Mar 11	54.45000 -0.11	55.94	53.88	55.20	805,068
18 Mar 11	54.56000 +2.37	54.62	52.46	53.39	1,325,040
17 Mar 11	52.19000 +1.49	52.98	51.13	51.20	993,903
16 Mar 11	50.70000 -0.57	52.76	50.33	52.00	981,681
15 Mar 11	51.27000 -2.86	52.79	49.70	52.28	1,735,300
14 Mar 11	54.13000 -1.58	55.33	53.76	54.88	960,365
11 Mar 11	55.71000 -0.48	56.49	55.30	55.45	525,399
10 Mar 11	56.19000 -1.26	57.83	56.19	57.11	752,883
09 Mar 11	57.45000 +0.42	57.88	56.54	57.53	775,102
08 Mar 11	57.03000 +1.05	57.44	55.84	56.50	642,897
07 Mar 11	55.98000 +0.28	56.44	55.10	55.38	531,696
04 Mar 11	55.70000 -0.62	57.61	55.15	56.97	656,377
03 Mar 11	56.32000 +0.06	57.55	55.71	56.70	630,949
02 Mar 11	56.26000 -0.28	56.82	54.87	56.00	1,112,131
01 Mar 11	56.54000 -0.88	58.77	56.25	57.93	882,473
28 Feb 11	57.42000 -0.38	58.80	56.76	58.09	1,244,144
25 Feb 11	57.80000 +2.80	58.24	55.25	55.30	1,727,479
24 Feb 11	55.00000 -6.60	57.29	54.40	56.00	5,140,289
23 Feb 11	61.60000 -3.76	64.86	61.22	64.71	1,245,704
22 Feb 11	65.36000 -0.29	65.43	63.56	65.00	1,148,266
21 Feb 11	65.65000 -1.64	67.65	65.18	66.99	631,553
18 Feb 11	67.29000 +0.89	67.70	65.65	66.30	484,740
17 Feb 11	66.40000 -1.36	67.85	65.65	67.60	853,961
16 Feb 11	67.76000 +0.80	68.69	66.12	67.09	731,004
15 Feb 11	66.96000 -2.87	70.00	66.62	69.87	970,747
14 Feb 11	69.83000 +0.43	70.63	69.07	69.75	615,874
11 Feb 11	69.40000 +0.54	69.72	67.50	68.10	693,465
10 Feb 11	68.86000 -0.15	68.89	67.38	67.54	602,168
09 Feb 11	69.01000 +0.26	70.26	67.17	68.84	1,080,040
08 Feb 11	68.75000 +2.55	68.98	66.54	67.10	931,558
07 Feb 11	66.20000 -0.14	66.47	65.33	65.70	728,734
04 Feb 11	66.34000 -0.41	67.46	65.61	66.80	496,183
03 Feb 11	66.75000 +0.88	66.75	63.77	66.35	1,036,261
02 Feb 11	65.87000 -3.20	70.59	65.75	70.14	1,202,426
01 Feb 11	69.07000 +1.23	69.40	67.65	68.00	643,918
31 Jan 11	67.84000 -1.16	70.14	67.28	69.40	798,410
28 Jan 11	69.00000 +0.90	70.48	69.00	70.20	759,942
27 Jan 11	68.10000 -0.64	69.85	67.74	69.25	646,537
26 Jan 11	68.74000 +4.54	68.88	65.65	66.00	969,870
25 Jan 11	64.20000 -1.60	67.69	63.99	66.80	956,066
24 Jan 11	65.80000 -2.06	67.76	63.50	67.69	1,355,014
21 Jan 11	67.86000 -0.06	68.66	65.24	67.97	1,316,798
20 Jan 11	67.92000 -3.56	72.09	67.82	71.82	1,462,080
19 Jan 11	71.48000 -3.37	76.25	71.32	76.00	943,042
18 Jan 11	74.85000 +1.65	74.85	73.66	73.77	637,628
17 Jan 11	73.20000 -1.84	75.50	73.20	75.38	507,672
14 Jan 11	75.04000 +2.36	75.04	72.85	72.85	631,376
13 Jan 11	72.68000 -0.40	75.85	71.79	74.80	1,146,795
12 Jan 11	73.08000 +0.93	73.96	72.20	72.92	858,443
11 Jan 11	72.15000 +2.63	72.33	69.71	70.02	774,238
10 Jan 11	69.52000 -0.36	71.20	68.76	70.09	723,080
07 Jan 11	69.88000 +3.32	70.54	67.31	68.37	1,377,835
06 Jan 11	66.56000 -1.29	69.67	65.90	68.50	639,167
05 Jan 11	67.85000 -0.57	69.10	66.78	68.92	913,548
04 Jan 11	68.42000 -0.07	70.15	67.66	69.00	1,091,252
03 Jan 11	68.49000 +8.83	69.34	64.10	64.12	2,587,178
30 Dec 10	59.66000 -0.64	60.51	59.40	60.30	177,272
29 Dec 10	60.30000 +0.23	60.65	60.00	60.10	269,996
28 Dec 10	60.07000 +0.67	60.81	59.41	60.00	334,134
27 Dec 10	59.40000 -3.08	62.40	57.51	62.21	1,002,957
23 Dec 10	62.48000 -1.08	64.25	62.34	63.62	267,080
22 Dec 10	63.56000 -0.19	64.94	63.00	63.79	394,008
21 Dec 10	63.75000 +1.50	63.80	62.53	63.00	404,899
20 Dec 10	62.25000 +0.19	63.54	61.88	62.00	459,006
17 Dec 10	62.06000 -1.42	64.72	61.50	64.28	663,841
16 Dec 10	63.48000 -2.02	66.10	63.21	65.07	571,419
15 Dec 10	65.50000 +0.31	65.66	63.35	64.90	692,432
14 Dec 10	65.19000 -2.00	67.08	65.07	66.99	563,884
13 Dec 10	67.19000 +1.19	67.60	65.20	65.63	973,065
10 Dec 10	66.00000 +3.98	66.11	61.29	61.42	1,230,410
09 Dec 10	62.02000 -2.67	66.18	61.14	65.90	1,728,527
08 Dec 10	64.69000 -3.88	67.99	63.65	67.90	1,952,982
07 Dec 10	68.57000 +2.87	69.88	67.29	67.60	1,309,443
06 Dec 10	65.70000 +0.90	66.50	65.05	66.00	686,218
03 Dec 10	64.80000 +0.26	66.50	63.82	65.50	1,279,695
02 Dec 10	64.54000 +3.11	65.00	62.20	62.93	1,617,437
01 Dec 10	61.43000 +3.50	61.72	58.86	59.37	1,723,913
30 Nov 10	57.93000 +2.05	58.80	54.50	55.85	1,187,012
29 Nov 10	55.88000 -1.82	59.40	55.65	58.30	1,065,397
26 Nov 10	57.70000 -1.57	60.20	53.65	59.00	2,026,655
25 Nov 10	59.27000 +2.86	59.63	56.76	56.98	1,526,231
24 Nov 10	56.41000 +3.34	56.41	53.20	53.20	1,685,109
23 Nov 10	53.07000 +0.64	54.94	50.21	51.90	1,687,912
22 Nov 10	52.43000 +2.43	53.75	50.10	50.20	1,788,917
19 Nov 10	50.00000 +1.03	50.00	47.94	49.30	1,145,232
18 Nov 10	48.97500 +1.60	49.12	47.62	47.85	1,132,081
17 Nov 10	47.37500 +0.83	47.57	46.22	46.40	553,316
16 Nov 10	46.55000 -0.06	47.84	45.97	46.45	874,983
15 Nov 10	46.60500 +2.06	47.18	44.05	44.10	1,226,099
12 Nov 10	44.55000 +0.61	44.55	42.54	43.30	780,853
11 Nov 10	43.93500 +0.61	44.54	43.00	43.00	689,630
10 Nov 10	43.32500 -0.22	44.04	41.28	43.00	1,628,077
09 Nov 10	43.54000 +2.94	43.71	40.40	40.40	1,889,294
08 Nov 10	40.60000 +0.58	40.77	40.01	40.02	642,759
05 Nov 10	40.02000 +1.31	40.38	38.60	38.70	968,422
04 Nov 10	38.70500 +1.05	38.96	38.01	38.39	716,014
03 Nov 10	37.65500 +0.65	38.08	37.38	37.97	1,034,554
02 Nov 10	37.01000 +0.11	37.19	36.83	37.00	512,916
01 Nov 10	36.90000 +0.09	37.21	36.69	37.00	520,680
29 Oct 10	36.81500 -0.37	37.29	35.92	37.00	1,050,360
28 Oct 10	37.18500 -0.30	37.81	37.05	37.40	581,527
27 Oct 10	37.48500 -0.50	38.36	37.31	37.90	556,430
26 Oct 10	37.98500 -0.08	38.19	37.60	38.02	603,216
25 Oct 10	38.06000 +0.46	38.39	37.49	37.73	728,228
22 Oct 10	37.60000 -0.80	38.29	37.25	38.29	857,166
21 Oct 10	38.40000 -1.39	39.79	38.00	39.61	1,074,631
20 Oct 10	39.79000 +0.82	40.00	37.70	38.60	1,480,048
19 Oct 10	38.97000 -3.73	43.16	38.75	42.70	2,283,808
18 Oct 10	42.70000 +1.17	42.80	41.35	42.00	862,106
15 Oct 10	41.53000 +1.19	42.35	40.30	40.80	1,199,711
14 Oct 10	40.34000 +1.34	40.75	39.03	39.30	1,282,147
13 Oct 10	39.00000 +1.84	40.35	37.18	37.40	1,801,853
12 Oct 10	37.16000 +0.83	37.65	35.83	36.12	787,162
11 Oct 10	36.32500 +1.08	36.47	35.13	35.13	412,001
08 Oct 10	35.25000 +0.15	35.33	34.66	34.80	334,434
07 Oct 10	35.10500 -0.10	35.50	34.72	35.50	394,526
06 Oct 10	35.20000 +0.21	35.45	35.01	35.45	352,646
05 Oct 10	34.99000 +0.25	35.10	34.45	34.75	620,965
04 Oct 10	34.74500 -1.57	36.51	34.64	36.44	871,499
01 Oct 10	36.31500 -0.01	36.83	36.04	36.50	666,618
30 Sep 10	36.32500 +0.76	36.85	35.42	35.96	985,115
29 Sep 10	35.56500 +0.06	36.30	35.13	35.51	921,924
28 Sep 10	35.51000 -0.99	36.15	35.19	36.15	620,238
27 Sep 10	36.50000 -0.03	36.94	36.12	36.60	558,108
24 Sep 10	36.53000 +0.90	36.61	35.07	35.29	793,924
23 Sep 10	35.62500 -0.49	36.15	34.55	36.07	1,058,662
22 Sep 10	36.11500 -0.72	37.33	36.12	36.95	685,642
21 Sep 10	36.83500 -0.69	37.50	36.82	37.50	435,288
20 Sep 10	37.52000 -0.08	37.75	37.12	37.62	621,770
17 Sep 10	37.59500 +0.19	38.10	37.31	37.88	692,375
16 Sep 10	37.41000 -1.27	38.46	37.31	38.27	486,769
15 Sep 10	38.68000 +0.26	39.13	38.11	38.69	473,557
14 Sep 10	38.42500 +0.33	38.60	37.90	38.37	482,460
13 Sep 10	38.09000 -0.21	38.76	37.88	38.76	564,060
10 Sep 10	38.30000 -0.60	39.43	38.15	38.90	760,499
09 Sep 10	38.90500 +0.01	39.03	38.50	39.00	721,229
08 Sep 10	38.89000 +0.09	39.04	38.06	38.55	648,429
07 Sep 10	38.80000 -0.49	39.30	38.56	39.30	306,543
06 Sep 10	39.28500 -0.01	39.49	39.03	39.40	282,454
03 Sep 10	39.29000 +0.03	39.53	38.83	39.28	514,078
02 Sep 10	39.26000 +1.00	39.39	38.12	38.67	740,230
01 Sep 10	38.26000 +1.52	38.55	36.34	36.82	361,731
31 Aug 10	36.73500 -0.42	36.78	36.00	36.45	409,165
30 Aug 10	37.15000 +0.38	37.62	36.80	36.91	437,038
27 Aug 10	36.77500 +0.43	36.96	35.79	36.50	232,482
26 Aug 10	36.35000 +0.42	36.75	36.00	36.40	300,588
25 Aug 10	35.93000 -0.87	36.88	35.10	36.50	491,545
24 Aug 10	36.80000 -0.84	37.59	36.35	37.59	429,280
23 Aug 10	37.64000 +0.38	38.09	36.99	37.53	243,247
20 Aug 10	37.26500 -0.61	37.93	36.92	37.85	462,573
19 Aug 10	37.87500 -0.71	39.25	37.50	38.60	493,478
18 Aug 10	38.58500 +0.58	38.65	37.60	38.10	617,056
17 Aug 10	38.00000 +0.88	38.17	36.88	37.00	520,433
16 Aug 10	37.12000 +0.59	37.31	36.30	37.00	284,745
13 Aug 10	36.53000 -0.29	37.30	36.04	37.30	428,325
12 Aug 10	36.82000 -0.49	37.78	36.42	37.32	394,790
11 Aug 10	37.31500 -1.24	38.58	37.01	38.58	536,821
10 Aug 10	38.55500 -0.83	39.58	38.18	39.48	364,280
09 Aug 10	39.38500 +1.06	39.55	38.37	38.60	396,209
06 Aug 10	38.32000 -1.21	40.00	38.06	39.50	524,551
05 Aug 10	39.52500 +0.24	39.99	39.13	39.30	329,933
04 Aug 10	39.29000 +0.19	39.76	38.71	38.85	402,618
03 Aug 10	39.09500 +0.08	40.04	38.74	39.07	553,599
02 Aug 10	39.01500 +0.19	39.50	38.72	39.26	298,993
30 Jul 10	38.82000 +0.10	39.38	38.22	38.88	342,089
29 Jul 10	38.72500 +0.49	39.42	37.13	38.10	472,098
28 Jul 10	38.23000 -0.75	39.19	38.00	39.00	511,337
27 Jul 10	38.98000 -0.20	39.56	38.69	39.30	387,066
26 Jul 10	39.18000 +0.06	39.46	38.78	39.43	525,929
23 Jul 10	39.12500 +1.65	39.50	37.55	37.70	932,323
22 Jul 10	37.47000 +2.39	37.66	34.75	35.00	665,427
21 Jul 10	35.08000 -0.34	36.30	34.87	35.40	522,114
20 Jul 10	35.42000 -0.66	36.35	35.07	36.12	361,222
19 Jul 10	36.07500 -0.66	36.83	35.95	36.51	370,422
16 Jul 10	36.73500 -0.13	37.22	36.50	36.76	429,975
15 Jul 10	36.87000 -0.62	37.81	36.60	37.35	493,279
14 Jul 10	37.48500 -0.60	38.35	37.15	38.19	329,953
13 Jul 10	38.08500 +1.00	38.47	37.10	37.10	632,566
12 Jul 10	37.08500 +0.36	37.22	36.55	36.60	279,176
09 Jul 10	36.72500 +0.76	36.80	35.85	36.41	464,817
08 Jul 10	35.96000 +0.08	36.64	35.75	36.00	412,815
07 Jul 10	35.88000 +0.92	35.88	34.48	34.85	341,900
06 Jul 10	34.95500 +1.22	35.79	33.75	33.75	546,119
05 Jul 10	33.73500 +0.22	34.14	33.60	33.80	205,104
02 Jul 10	33.51500 -0.03	34.40	33.51	34.00	440,857
01 Jul 10	33.54000 -1.75	35.00	33.49	35.00	767,125
30 Jun 10	35.29500 -0.51	36.28	35.08	35.92	779,711
29 Jun 10	35.80500 -1.35	36.88	35.75	36.49	743,329
28 Jun 10	37.16000 +1.12	37.24	36.35	36.76	715,700
25 Jun 10	36.04000 +0.97	36.24	34.53	35.21	914,879
24 Jun 10	35.07500 -1.33	36.50	34.81	36.00	750,095
23 Jun 10	36.40000 -0.45	36.98	36.05	36.38	443,223
22 Jun 10	36.85000 -0.15	37.48	36.44	36.87	767,896
21 Jun 10	37.00000 +1.94	37.19	36.00	36.52	871,945
18 Jun 10	35.06000 +0.46	35.64	34.69	35.58	855,026
17 Jun 10	34.60000 +1.73	34.65	32.63	33.17	861,965
16 Jun 10	32.86500 -0.59	33.87	32.51	33.87	828,923
15 Jun 10	33.46000 -1.51	34.58	32.86	34.40	1,059,705
14 Jun 10	34.97000 +0.12	35.70	34.87	34.90	375,554
11 Jun 10	34.85000 +1.27	35.13	33.83	33.97	892,322
10 Jun 10	33.58000 +0.36	33.97	32.50	33.10	731,615
09 Jun 10	33.22000 +1.31	33.29	32.00	32.42	644,845
08 Jun 10	31.91000 -1.35	33.65	31.60	33.50	1,128,441
07 Jun 10	33.25500 -1.24	34.65	32.94	34.45	742,216
04 Jun 10	34.50000 -1.20	35.98	34.38	35.98	419,844
03 Jun 10	35.70000 +0.85	36.09	35.29	35.63	396,449
02 Jun 10	34.85500 -0.38	35.20	34.29	34.55	579,441
01 Jun 10	35.23500 -0.10	36.10	34.42	35.21	738,791
31 May 10	35.34000 -0.19	35.81	35.17	35.24	261,621
28 May 10	35.53500 +0.04	36.35	35.08	35.99	868,540
27 May 10	35.49500 +2.00	35.77	33.78	33.85	964,717
26 May 10	33.49000 +0.95	34.19	32.76	33.28	640,606
25 May 10	32.54500 -1.86	33.42	32.15	33.40	924,907
24 May 10	34.40000 +0.33	35.03	33.15	34.49	686,739
21 May 10	34.07000 -0.65	34.69	32.89	33.85	1,744,686
20 May 10	34.72500 -1.94	36.67	33.83	36.40	1,424,176
19 May 10	36.67000 -1.80	38.42	36.63	37.77	762,048
18 May 10	38.47000 +0.89	38.58	37.64	38.33	601,174
17 May 10	37.58000 +0.86	38.48	36.29	36.29	917,657
14 May 10	36.72000 -3.01	39.40	36.61	39.35	1,014,709
13 May 10	39.73000 +0.00	40.20	39.19	39.80	389,674
12 May 10	39.73000 +1.65	39.99	37.78	37.94	769,077
11 May 10	38.07500 +0.16	38.08	37.30	37.79	560,289
10 May 10	37.91500 +2.33	38.19	37.13	37.54	1,173,718
07 May 10	35.58000 -1.82	37.25	34.80	36.30	1,260,645
06 May 10	37.40000 -2.55	40.25	37.17	39.05	1,201,285
05 May 10	39.95000 -0.58	40.15	38.76	39.99	1,539,024
04 May 10	40.53500 -2.17	42.95	40.39	42.95	837,746
03 May 10	42.71000 -0.98	43.70	42.38	43.70	621,023
30 Apr 10	43.68500 -0.07	44.33	42.85	43.40	505,365
29 Apr 10	43.76000 -0.27	44.38	42.80	43.50	763,771
28 Apr 10	44.03000 -0.98	45.03	42.97	44.60	756,079
27 Apr 10	45.01000 -1.68	46.48	45.01	46.48	762,773
26 Apr 10	46.69000 +0.72	46.71	45.85	46.30	329,940
23 Apr 10	45.96500 +0.76	46.22	45.22	45.69	516,546
22 Apr 10	45.20000 -1.06	46.64	44.94	46.29	486,743
21 Apr 10	46.26000 +0.34	46.46	45.26	46.00	573,554
20 Apr 10	45.91500 +2.08	46.00	44.66	45.39	763,737
19 Apr 10	43.83000 -0.84	45.17	43.79	44.50	484,147
16 Apr 10	44.67500 -1.37	46.35	44.67	45.80	499,166
15 Apr 10	46.04500 -0.26	46.60	45.72	46.44	307,460
14 Apr 10	46.30000 +0.59	46.60	45.54	46.02	612,882
13 Apr 10	45.71000 +0.36	46.03	45.02	45.10	459,705
12 Apr 10	45.35000 +0.36	45.57	44.88	45.20	448,331
09 Apr 10	44.98500 +0.58	45.44	44.44	44.88	792,841
08 Apr 10	44.41000 -1.63	45.55	44.04	45.05	903,540
07 Apr 10	46.04500 -1.19	47.48	45.76	47.22	668,472
06 Apr 10	47.23500 +0.87	47.44	46.00	46.00	688,426
01 Apr 10	46.36500 +1.18	46.46	45.60	45.60	573,700
31 Mar 10	45.18500 +0.01	45.60	44.90	45.60	796,835
30 Mar 10	45.17500 -0.33	46.10	44.83	45.76	642,356
29 Mar 10	45.51000 +0.38	46.10	45.20	45.45	764,485
26 Mar 10	45.13000 +0.91	45.15	44.00	44.15	565,035
25 Mar 10	44.22500 +0.02	44.47	43.59	44.31	591,256
24 Mar 10	44.20000 +1.03	44.71	42.65	42.89	1,220,661
23 Mar 10	43.17500 -0.51	43.51	42.08	43.13	998,882
22 Mar 10	43.68500 -0.35	44.05	43.03	44.00	557,034
19 Mar 10	44.04000 -0.47	44.70	44.04	44.40	1,107,764
18 Mar 10	44.51500 +1.06	44.51	43.50	44.10	1,024,267
17 Mar 10	43.46000 -0.32	44.00	42.57	43.73	1,043,728
16 Mar 10	43.77500 +1.13	43.78	42.78	42.78	620,805
15 Mar 10	42.65000 -0.38	43.49	42.60	43.27	474,626
12 Mar 10	43.03000 +0.69	44.73	42.66	42.75	1,173,141
11 Mar 10	42.34000 +1.97	42.53	39.62	39.86	1,036,350
10 Mar 10	40.36500 +0.47	40.55	39.52	39.78	298,483
09 Mar 10	39.89500 -0.08	40.10	39.13	40.05	367,355
08 Mar 10	39.97500 -0.38	40.40	39.55	40.40	377,097
05 Mar 10	40.35000 +0.65	40.60	39.10	39.75	499,365
04 Mar 10	39.70000 +0.28	40.15	39.10	39.39	620,809
03 Mar 10	39.42000 +0.86	39.60	38.35	38.35	634,361
02 Mar 10	38.56000 +0.93	38.58	37.65	37.65	523,901
01 Mar 10	37.63000 +0.73	37.74	36.78	37.10	678,493
26 Feb 10	36.90000 +0.81	37.05	36.10	36.70	660,154
25 Feb 10	36.09000 -0.46	37.06	35.75	36.35	561,024
24 Feb 10	36.55000 -0.14	36.93	35.94	36.88	610,944
23 Feb 10	36.69000 -0.45	37.53	36.34	37.22	668,641
22 Feb 10	37.14000 -0.83	38.13	37.14	37.52	521,279
19 Feb 10	37.97000 +0.81	38.00	36.72	36.90	691,267
18 Feb 10	37.16000 -0.26	37.73	36.03	37.40	1,111,236
17 Feb 10	37.42000 +0.64	37.84	36.14	37.01	718,939
16 Feb 10	36.77500 +0.72	36.78	35.90	36.45	493,174
15 Feb 10	36.06000 -0.93	37.58	35.85	37.31	577,192
12 Feb 10	36.99500 -1.37	38.84	36.06	38.60	827,979
11 Feb 10	38.36000 +0.06	39.88	37.91	38.40	921,454
10 Feb 10	38.30000 +0.06	38.65	37.92	38.30	607,912
09 Feb 10	38.24000 -0.71	38.95	37.83	38.65	1,429,391
08 Feb 10	38.95000 -1.08	40.94	38.45	40.00	1,123,980
05 Feb 10	40.03000 -1.12	40.82	39.56	40.81	856,785
04 Feb 10	41.15000 -1.32	42.85	40.95	42.67	661,530
03 Feb 10	42.47000 -0.40	43.53	42.30	43.47	708,792
02 Feb 10	42.86500 +1.32	43.16	41.28	41.69	919,109
01 Feb 10	41.55000 +0.44	41.85	40.81	40.85	716,757
29 Jan 10	41.11000 -0.60	41.50	40.10	40.91	1,444,251
28 Jan 10	41.71500 -0.57	42.83	41.65	42.80	515,487
27 Jan 10	42.28500 -0.94	43.00	41.55	43.00	668,866
26 Jan 10	43.23000 +0.26	43.37	41.90	42.47	472,979
25 Jan 10	42.97000 -0.53	43.83	42.48	43.00	558,292
22 Jan 10	43.50000 -1.50	45.11	42.92	45.00	1,082,272
21 Jan 10	45.00000 -1.40	46.61	44.87	46.51	601,712
20 Jan 10	46.40000 -1.25	47.62	45.86	47.24	676,563
19 Jan 10	47.65000 -0.45	48.00	46.51	47.85	454,033
18 Jan 10	48.10500 +0.26	48.57	47.58	47.85	396,068
15 Jan 10	47.85000 -0.28	48.20	46.79	48.10	683,938
14 Jan 10	48.13500 +0.76	48.70	47.00	48.10	538,952
13 Jan 10	47.37000 +0.32	47.65	46.35	46.51	513,335
12 Jan 10	47.05000 -1.30	48.65	46.73	48.35	747,182
11 Jan 10	48.35000 +0.35	49.18	47.86	48.26	969,636
08 Jan 10	48.00000 -0.28	48.81	47.39	48.78	1,007,526
07 Jan 10	48.28500 +2.63	48.56	45.32	45.67	1,544,217
06 Jan 10	45.65000 +0.88	46.50	45.41	45.75	828,953
05 Jan 10	44.77000 +1.40	45.00	43.00	43.15	595,246
04 Jan 10	43.36500 -0.38	43.96	42.80	43.00	357,929
30 Dec 09	43.74000 +0.25	44.33	43.18	43.30	242,333
29 Dec 09	43.49000 +0.37	43.53	42.62	43.00	258,215
28 Dec 09	43.12000 +0.00	43.59	42.63	43.20	186,695