FUNDMANAGER.co.uk

Fresenius Medical Care AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	39.18000 +0.73	39.28	38.37	38.68	622,740
21 Oct 26	38.45000 -1.01	38.98	37.79	38.00	1,100,407
20 Oct 26	39.46000 +0.42	39.73	37.40	39.40	551,414
19 Oct 26	39.04000 -0.50	39.51	38.89	39.08	750,672
16 Oct 26	39.54000 +0.08	39.78	39.15	39.43	862,234
15 Oct 26	39.46000 +1.13	39.74	38.97	39.02	899,067
14 Oct 26	38.33000 +0.43	38.39	37.40	37.58	1,120,843
13 Oct 26	37.90000 +0.00	38.50	37.77	38.29	836,683
12 Oct 26	37.90000 +0.40	38.22	37.72	37.86	869,523
09 Oct 26	37.50000 +0.78	38.01	37.15	37.15	1,271,326
08 Oct 26	36.72000 -0.70	37.07	36.05	36.49	1,568,785
07 Oct 26	37.42000 -2.75	42.16	36.71	40.29	2,333,229
06 Oct 26	40.17000 -0.08	40.86	39.90	40.72	508,467
05 Oct 26	40.25000 +0.70	40.32	39.71	40.18	565,537
02 Oct 26	39.55000 -0.13	39.75	39.28	39.57	504,415
01 Oct 26	39.68000 +0.11	39.88	39.15	39.40	657,421
30 Sep 26	39.57000 +0.37	39.84	39.23	39.64	1,034,505
29 Sep 26	39.20000 -1.28	40.21	38.94	39.68	1,043,163
28 Sep 26	40.48000 +0.68	40.70	39.99	39.99	655,626
25 Sep 26	39.80000 +0.45	39.80	39.09	39.27	730,150
24 Sep 26	39.35000 -0.25	39.57	39.11	39.53	603,395
23 Sep 26	39.60000 +0.30	39.81	38.86	39.19	554,220
22 Sep 26	39.30000 +0.45	39.41	38.67	38.87	401,163
21 Sep 26	38.85000 +0.16	39.36	38.72	39.02	584,475
18 Sep 26	38.69000 -0.31	38.94	38.44	38.85	2,205,139
17 Sep 26	39.00000 -1.03	40.25	38.85	40.00	585,089
16 Sep 26	40.03000 +0.25	40.28	39.57	39.96	653,445
15 Sep 26	39.78000 +0.22	40.14	39.52	39.80	674,067
14 Sep 26	39.56000 +1.12	39.67	38.79	39.00	855,243
11 Sep 26	38.44000 -0.05	39.10	38.44	38.74	736,252
10 Sep 26	38.49000 -0.05	38.89	38.30	38.61	682,442
09 Sep 26	38.54000 -0.25	38.91	38.22	38.56	807,569
08 Sep 26	38.79000 -0.49	39.77	38.77	39.34	569,566
07 Sep 26	39.28000 +0.06	39.44	38.81	38.97	712,407
04 Sep 26	39.22000 +0.62	39.28	38.52	38.57	965,262
03 Sep 26	38.60000 -0.76	39.41	38.43	39.01	960,594
02 Sep 26	39.36000 -0.18	39.49	38.93	39.35	841,855
01 Sep 26	39.54000 +0.09	39.86	39.18	39.33	988,432
31 Aug 26	39.45000 -0.47	40.25	39.26	40.21	1,433,204
28 Aug 26	39.92000 -0.21	40.38	39.54	40.36	894,046
27 Aug 26	40.13000 -0.23	40.21	39.68	40.12	831,230
26 Aug 26	40.36000 +0.00	40.85	40.18	40.18	456,504
25 Aug 26	40.36000 +0.06	40.44	39.99	40.40	607,468
24 Aug 26	40.30000 +0.16	40.45	40.00	40.16	709,219
21 Aug 26	40.14000 -0.75	40.70	40.09	40.56	1,082,687
20 Aug 26	40.89000 -0.04	41.06	40.52	40.78	492,038
19 Aug 26	40.93000 +0.21	41.27	40.46	40.76	654,147
18 Aug 26	40.72000 -0.07	41.33	40.72	40.96	639,333
17 Aug 26	40.79000 -0.25	41.21	40.68	40.98	566,063
14 Aug 26	41.04000 +0.05	41.42	40.73	41.15	522,626
13 Aug 26	40.99000 -0.02	41.68	40.95	41.68	703,707
12 Aug 26	41.01000 -0.80	41.81	40.97	41.38	880,353
11 Aug 26	41.81000 -0.50	42.69	41.72	42.35	450,005
10 Aug 26	42.31000 +0.26	42.51	41.92	42.36	540,209
07 Aug 26	42.05000 +0.17	42.35	41.64	42.10	721,439
06 Aug 26	41.88000 +0.57	42.57	41.74	41.76	1,030,853
05 Aug 26	41.31000 -0.15	42.40	40.67	41.35	1,412,291
04 Aug 26	41.46000 -3.40	43.16	40.56	41.30	2,569,706
03 Aug 26	44.86000 +0.41	45.90	44.42	44.66	799,216
31 Jul 26	44.45000 +0.16	45.04	44.10	44.80	705,793
30 Jul 26	44.29000 +0.71	44.47	43.09	43.25	850,244
29 Jul 26	43.58000 +0.31	44.08	43.40	43.78	694,889
28 Jul 26	43.27000 -0.61	43.62	42.82	43.05	1,051,333
27 Jul 26	43.88000 +0.61	43.95	43.38	43.39	408,224
24 Jul 26	43.27000 +0.28	43.32	42.56	42.89	539,916
23 Jul 26	42.99000 +0.25	43.00	42.31	42.60	598,332
22 Jul 26	42.74000 -0.54	43.30	42.63	43.19	542,967
21 Jul 26	43.28000 +1.01	43.41	42.33	42.62	909,519
20 Jul 26	42.27000 +0.03	42.54	41.79	42.02	675,524
17 Jul 26	42.24000 +0.19	42.56	41.73	42.44	778,909
16 Jul 26	42.05000 -0.07	42.28	41.62	42.04	773,653
15 Jul 26	42.12000 -0.28	42.12	41.28	42.00	637,575
14 Jul 26	42.40000 -0.54	42.77	42.23	42.66	428,735
13 Jul 26	42.94000 +1.01	42.97	42.12	42.29	706,184
10 Jul 26	41.93000 +0.09	42.28	41.76	42.07	522,258
09 Jul 26	41.84000 -0.16	42.05	41.59	41.90	656,251
08 Jul 26	42.00000 -0.29	42.02	41.41	41.80	572,889
07 Jul 26	42.29000 +1.10	42.61	41.57	41.57	664,371
06 Jul 26	41.19000 +0.09	41.47	41.10	41.21	467,599
03 Jul 26	41.10000 -0.05	41.38	40.59	40.71	656,322
02 Jul 26	41.15000 +1.06	41.42	39.93	40.19	1,295,024
01 Jul 26	40.09000 +0.49	40.41	39.48	40.10	957,957
30 Jun 26	39.60000 +0.04	39.91	39.18	39.87	1,075,993
29 Jun 26	39.56000 -1.30	40.95	39.55	40.81	754,683
26 Jun 26	40.86000 -0.03	41.29	40.43	41.29	805,770
25 Jun 26	40.89000 -1.26	41.18	39.37	40.42	1,567,922
24 Jun 26	42.15000 +0.60	42.23	41.52	41.79	879,788
23 Jun 26	41.55000 +0.30	41.95	41.04	41.17	876,390
22 Jun 26	41.25000 +0.55	41.68	40.78	41.14	1,082,141
19 Jun 26	40.70000 -0.56	41.12	40.20	40.72	2,524,319
18 Jun 26	41.26000 -0.12	41.26	40.60	41.02	921,745
17 Jun 26	41.38000 +0.35	41.38	40.46	40.63	850,742
16 Jun 26	41.03000 +0.33	41.10	40.51	40.70	606,370
15 Jun 26	40.70000 +1.03	40.90	40.20	40.20	912,418
12 Jun 26	39.67000 +0.97	39.75	38.67	38.67	964,969
11 Jun 26	38.70000 -0.13	39.20	38.34	38.53	991,079
10 Jun 26	38.83000 +0.20	39.17	38.68	39.00	932,939
09 Jun 26	38.63000 +0.67	38.94	37.66	37.75	806,103
08 Jun 26	37.96000 -0.22	38.36	37.67	38.10	575,914
05 Jun 26	38.18000 +0.44	38.32	37.79	37.84	639,329
04 Jun 26	37.74000 +1.72	37.98	36.46	36.46	1,082,756
03 Jun 26	36.02000 +0.33	36.14	35.32	35.46	780,553
02 Jun 26	35.69000 -0.71	36.31	35.69	36.24	1,146,018
01 Jun 26	36.40000 -0.79	37.05	35.85	36.91	1,000,956
29 May 26	37.19000 -0.05	37.65	37.03	37.47	2,549,304
28 May 26	37.24000 +0.15	37.39	36.33	36.86	714,410
27 May 26	37.09000 -0.22	37.65	36.99	37.12	602,540
26 May 26	37.31000 -0.33	38.10	37.23	38.00	675,116
25 May 26	37.64000 +0.38	37.70	37.35	37.47	371,100
22 May 26	37.26000 -1.51	37.56	36.76	37.41	807,663
21 May 26	38.77000 +0.26	39.04	38.43	38.43	452,018
20 May 26	38.51000 +0.17	38.51	37.88	37.94	479,491
19 May 26	38.34000 +0.22	38.66	38.06	38.20	601,048
18 May 26	38.12000 +0.90	38.25	36.95	37.19	502,049
15 May 26	37.22000 +0.23	37.46	36.87	36.87	714,145
14 May 26	36.99000 +0.46	37.15	36.63	36.65	423,665
13 May 26	36.53000 -1.13	37.75	36.28	37.63	706,958
12 May 26	37.66000 +0.39	38.44	37.10	37.10	811,960
11 May 26	37.27000 -0.07	37.58	37.01	37.38	854,053
08 May 26	37.34000 +0.14	38.00	36.96	37.10	1,006,925
07 May 26	37.20000 +1.37	37.32	35.91	36.00	932,613
06 May 26	35.83000 +1.11	36.20	34.60	34.77	1,428,222
05 May 26	34.72000 -4.15	37.57	34.57	36.28	2,673,777
04 May 26	38.87000 +0.26	39.09	38.33	38.59	582,624
30 Apr 26	38.61000 +0.54	38.61	37.66	37.75	827,945
29 Apr 26	38.07000 -0.64	38.46	37.99	38.23	624,066
28 Apr 26	38.71000 -0.04	38.89	38.35	38.35	400,594
27 Apr 26	38.75000 -0.09	38.97	38.52	38.75	495,111
24 Apr 26	38.84000 -0.17	39.38	38.41	38.81	719,170
23 Apr 26	39.01000 -0.19	39.64	38.82	39.18	754,628
22 Apr 26	39.20000 -0.40	39.45	38.85	39.05	897,976
21 Apr 26	39.60000 +0.17	39.96	39.11	39.31	816,601
20 Apr 26	39.43000 -0.14	39.68	38.71	39.63	911,430
17 Apr 26	39.57000 +0.62	39.78	38.77	38.82	741,517
16 Apr 26	38.95000 +0.26	39.20	38.38	38.68	743,317
15 Apr 26	38.69000 -0.96	39.59	38.69	39.50	1,228,910
14 Apr 26	39.65000 -0.37	40.45	39.65	40.30	752,366
13 Apr 26	40.02000 -0.32	40.16	39.59	39.99	494,231
10 Apr 26	40.34000 +0.30	40.64	40.22	40.26	745,524
09 Apr 26	40.04000 -0.21	40.60	39.76	40.44	474,896
08 Apr 26	40.25000 +1.14	40.47	39.25	39.25	712,838
07 Apr 26	39.11000 +0.44	39.64	38.81	39.01	701,073
02 Apr 26	38.67000 +0.08	38.67	38.01	38.17	651,416
01 Apr 26	38.59000 +0.02	39.16	38.46	38.94	675,600
31 Mar 26	38.57000 -0.32	39.09	38.46	38.89	697,410
30 Mar 26	38.89000 +0.35	38.89	38.30	38.51	685,493
27 Mar 26	38.54000 -0.40	39.05	38.46	38.79	747,108
26 Mar 26	38.94000 +0.54	39.16	38.22	38.31	668,339
25 Mar 26	38.40000 +0.46	38.40	37.91	38.22	660,198
24 Mar 26	37.94000 +0.47	38.22	37.66	37.72	848,295
23 Mar 26	37.47000 -0.27	38.02	36.82	36.91	1,219,144
20 Mar 26	37.74000 -0.53	38.36	37.58	38.22	1,571,950
19 Mar 26	38.27000 -1.10	39.15	38.16	39.09	903,137
18 Mar 26	39.37000 -0.90	40.36	38.94	40.22	852,017
17 Mar 26	40.27000 +0.34	40.44	39.61	39.89	529,992
16 Mar 26	39.93000 +0.15	40.42	39.72	39.73	662,809
13 Mar 26	39.78000 +0.01	39.96	39.17	39.19	690,625
12 Mar 26	39.77000 +0.52	39.92	39.18	39.48	756,955
11 Mar 26	39.25000 -0.34	39.93	38.96	39.60	652,067
10 Mar 26	39.59000 -0.17	39.80	38.84	39.22	877,227
09 Mar 26	39.76000 +0.28	40.17	39.07	39.28	743,879
06 Mar 26	39.48000 -0.22	40.20	39.20	39.71	930,969
05 Mar 26	39.70000 +0.55	40.04	39.00	39.20	1,152,520
04 Mar 26	39.15000 -0.36	40.17	38.95	39.92	1,082,049
03 Mar 26	39.51000 -0.33	40.52	39.34	40.07	1,494,797
02 Mar 26	39.84000 +0.39	40.15	38.58	38.58	977,708
27 Feb 26	39.45000 +0.23	39.85	39.17	39.34	987,369
26 Feb 26	39.22000 +0.98	39.49	38.50	38.50	1,021,419
25 Feb 26	38.24000 -0.04	38.63	37.66	38.20	1,126,057
24 Feb 26	38.28000 -3.11	40.72	37.23	38.50	2,696,297
23 Feb 26	41.39000 +0.22	41.64	40.88	41.02	761,181
20 Feb 26	41.17000 +0.48	41.33	40.80	40.93	773,229
19 Feb 26	40.69000 +0.30	41.31	40.68	40.74	539,716
18 Feb 26	40.39000 -0.97	41.54	40.23	41.23	795,901
17 Feb 26	41.36000 +0.47	41.79	40.88	40.88	744,677
16 Feb 26	40.89000 -0.06	41.16	40.56	40.96	415,217
13 Feb 26	40.95000 -0.04	41.46	40.81	41.02	569,676
12 Feb 26	40.99000 +0.86	41.02	40.05	40.65	1,162,465
11 Feb 26	40.13000 -0.22	40.35	39.91	40.25	974,287
10 Feb 26	40.35000 +0.56	40.42	39.88	39.97	1,176,505
09 Feb 26	39.79000 -0.85	40.62	39.28	40.62	995,542
06 Feb 26	40.64000 +0.16	41.17	40.41	40.56	1,029,840
05 Feb 26	40.48000 +0.21	40.84	40.00	40.34	1,439,044
04 Feb 26	40.27000 +1.38	40.31	38.85	38.89	895,308
03 Feb 26	38.89000 +0.79	39.26	37.95	38.49	1,270,256
02 Feb 26	38.10000 +0.19	38.49	37.93	38.30	712,722
30 Jan 26	37.91000 +0.48	38.06	37.52	37.72	889,065
29 Jan 26	37.43000 +0.16	37.62	37.18	37.61	771,592
28 Jan 26	37.27000 +0.14	37.50	37.03	37.20	830,773
27 Jan 26	37.13000 -0.07	37.46	36.94	37.18	815,792
26 Jan 26	37.20000 -0.02	37.50	36.72	36.95	746,211
23 Jan 26	37.22000 -0.27	37.79	36.96	37.71	880,600
22 Jan 26	37.49000 +0.86	37.66	36.64	37.10	1,008,722
21 Jan 26	36.63000 +0.65	37.02	36.16	36.16	887,456
20 Jan 26	35.98000 -1.12	36.54	35.67	36.00	1,353,507
19 Jan 26	37.10000 -0.37	37.50	36.81	37.50	864,614
16 Jan 26	37.47000 +0.54	37.48	37.03	37.17	1,263,297
15 Jan 26	36.93000 -0.04	36.98	36.23	36.61	1,482,435
14 Jan 26	36.97000 -2.37	38.36	36.67	38.36	2,823,764
13 Jan 26	39.34000 -1.30	40.80	39.34	40.80	856,131
12 Jan 26	40.64000 +1.14	40.98	39.55	39.59	835,009
09 Jan 26	39.50000 +0.49	39.94	38.93	39.19	814,286
08 Jan 26	39.01000 -0.17	39.14	38.53	38.94	818,800
07 Jan 26	39.18000 -1.04	40.65	38.98	40.60	937,490
06 Jan 26	40.22000 -0.28	40.79	39.73	40.55	767,856
05 Jan 26	40.50000 +0.33	40.50	40.00	40.41	407,650
02 Jan 26	40.17000 -0.59	40.79	40.00	40.79	595,807
30 Dec 25	40.76000 +0.15	40.78	40.29	40.53	317,451
29 Dec 25	40.61000 -0.10	40.93	40.61	40.77	624,475
23 Dec 25	40.71000 -0.09	40.93	40.70	40.75	492,817
22 Dec 25	40.80000 +0.46	40.92	40.13	40.20	839,273
19 Dec 25	40.34000 +0.06	40.46	40.08	40.24	1,499,219
18 Dec 25	40.28000 -0.02	40.36	40.04	40.15	702,516
17 Dec 25	40.30000 +0.12	40.56	40.17	40.51	722,878
16 Dec 25	40.18000 +0.21	40.63	40.07	40.35	751,445
15 Dec 25	39.97000 -0.16	40.60	39.97	40.30	629,123
12 Dec 25	40.13000 +0.21	40.13	39.52	39.68	772,831
11 Dec 25	39.92000 -0.02	40.05	39.63	39.96	770,923
10 Dec 25	39.94000 +0.68	39.98	39.17	39.18	873,931
09 Dec 25	39.26000 -0.21	39.56	38.98	39.15	971,907
08 Dec 25	39.47000 -0.57	40.28	39.47	39.91	933,210
05 Dec 25	40.04000 -0.06	40.67	40.02	40.23	902,467
04 Dec 25	40.10000 -0.24	40.82	40.10	40.40	845,670
03 Dec 25	40.34000 -0.56	40.69	40.25	40.69	1,080,771
02 Dec 25	40.90000 +0.19	40.98	40.56	40.66	686,656
01 Dec 25	40.71000 -0.54	41.25	40.71	41.19	793,389
28 Nov 25	41.25000 +0.11	41.37	41.10	41.25	548,511
27 Nov 25	41.14000 -0.08	41.27	40.99	41.10	440,544
26 Nov 25	41.22000 -0.45	41.64	40.89	41.59	613,094
25 Nov 25	41.67000 +0.27	41.88	41.08	41.40	474,444
24 Nov 25	41.40000 +0.86	41.40	40.63	40.75	1,049,943
21 Nov 25	40.54000 +0.92	40.54	39.10	39.22	870,322
20 Nov 25	39.62000 +0.10	39.97	39.50	39.62	509,059
19 Nov 25	39.52000 -0.12	40.01	39.50	39.50	679,603
18 Nov 25	39.64000 -0.45	39.94	39.20	39.50	688,524
17 Nov 25	40.09000 -0.36	40.47	40.07	40.45	570,075
14 Nov 25	40.45000 -0.55	40.83	40.00	40.64	740,736
13 Nov 25	41.00000 -0.63	41.55	40.82	41.41	693,372
12 Nov 25	41.63000 +0.13	41.79	41.28	41.71	729,801
11 Nov 25	41.50000 +0.36	41.50	40.55	41.02	634,312
10 Nov 25	41.14000 -0.26	41.89	41.12	41.23	835,122
07 Nov 25	41.40000 -0.64	42.35	41.34	42.28	696,272
06 Nov 25	42.04000 +0.28	42.73	41.98	42.07	745,224
05 Nov 25	41.76000 +0.59	42.12	41.04	41.05	1,263,957
04 Nov 25	41.17000 -4.50	45.84	40.97	45.84	1,969,117
03 Nov 25	45.67000 -0.89	46.66	45.67	46.35	783,707
31 Oct 25	46.56000 -0.05	46.85	46.36	46.41	475,586
30 Oct 25	46.61000 -0.21	47.54	46.27	46.46	675,632
29 Oct 25	46.82000 +0.33	47.14	46.32	46.40	539,227
28 Oct 25	46.49000 -0.20	46.89	46.35	46.77	286,011
27 Oct 25	46.69000 -0.40	47.20	46.57	47.20	305,478
24 Oct 25	47.09000 +0.60	47.09	46.11	46.38	457,431
23 Oct 25	46.49000 -0.68	47.20	46.10	47.07	690,274
22 Oct 25	47.17000 +0.39	47.23	46.54	47.00	466,778
21 Oct 25	46.78000 +0.18	46.93	46.45	46.49	579,390
20 Oct 25	46.60000 +0.20	46.87	46.35	46.66	514,586
17 Oct 25	46.40000 -0.08	46.79	46.28	46.42	568,915
16 Oct 25	46.48000 +0.44	46.68	45.63	46.22	785,154
15 Oct 25	46.04000 -0.96	46.38	45.50	45.50	671,494
14 Oct 25	47.00000 -0.51	47.86	47.00	47.39	395,337
13 Oct 25	47.51000 +1.01	47.65	46.68	46.70	392,991
10 Oct 25	46.50000 -0.71	47.44	46.50	47.05	417,517
09 Oct 25	47.21000 +0.39	47.67	46.52	46.52	519,071
08 Oct 25	46.82000 +0.57	47.41	46.12	46.25	493,543
07 Oct 25	46.25000 +0.53	46.36	45.49	45.70	436,909
06 Oct 25	45.72000 +0.15	45.79	45.27	45.61	239,109
03 Oct 25	45.57000 +0.08	45.84	45.19	45.50	205,713
02 Oct 25	45.49000 +0.21	45.76	45.26	45.37	446,443
01 Oct 25	45.28000 +0.62	45.29	44.59	44.71	652,800
30 Sep 25	44.66000 +0.74	44.66	43.80	43.95	609,136
29 Sep 25	43.92000 +0.25	44.10	43.32	43.70	352,286
26 Sep 25	43.67000 +0.55	43.90	43.09	43.12	616,794
25 Sep 25	43.12000 -1.00	44.04	43.12	43.90	440,296
24 Sep 25	44.12000 +0.27	44.36	43.71	43.71	433,349
23 Sep 25	43.85000 +0.65	44.23	43.54	43.63	427,054
22 Sep 25	43.20000 -0.06	43.26	42.84	43.20	353,346
19 Sep 25	43.26000 +0.12	43.53	43.09	43.29	1,385,632
18 Sep 25	43.14000 -0.27	43.77	42.96	43.34	421,002
17 Sep 25	43.41000 +0.73	43.52	42.52	42.78	599,794
16 Sep 25	42.68000 +0.62	42.72	41.87	41.87	673,835
15 Sep 25	42.06000 -0.44	42.92	41.92	42.10	535,997
12 Sep 25	42.50000 -0.29	43.15	42.50	42.77	398,783
11 Sep 25	42.79000 +0.41	43.15	42.29	42.31	669,585
10 Sep 25	42.38000 -0.47	43.03	42.30	42.90	750,705
09 Sep 25	42.85000 +0.53	43.15	42.51	42.66	546,573
08 Sep 25	42.32000 +0.33	42.50	42.10	42.15	448,747
05 Sep 25	41.99000 +0.28	42.17	41.50	41.95	600,167
04 Sep 25	41.71000 -0.19	41.99	40.92	41.78	866,815
03 Sep 25	41.90000 +0.20	42.27	41.70	41.86	677,813
02 Sep 25	41.70000 -2.34	42.80	41.44	42.72	1,203,749
01 Sep 25	44.04000 +0.25	44.20	43.79	44.11	197,423
29 Aug 25	43.79000 +0.69	43.84	43.12	43.16	672,382
28 Aug 25	43.10000 -0.16	43.54	43.02	43.35	565,767
27 Aug 25	43.26000 -0.40	43.87	43.22	43.79	453,527
26 Aug 25	43.66000 +0.02	43.96	43.43	43.43	738,946
25 Aug 25	43.64000 +0.04	43.76	43.17	43.45	411,333
22 Aug 25	43.60000 +0.00	43.70	43.37	43.37	482,236
21 Aug 25	43.60000 +0.29	43.64	43.02	43.15	397,264
20 Aug 25	43.31000 +0.30	43.37	42.87	42.87	385,418
19 Aug 25	43.01000 +0.25	43.22	42.48	42.50	579,355
18 Aug 25	42.76000 +0.13	42.81	42.27	42.71	439,775
15 Aug 25	42.63000 +0.08	43.12	42.63	42.84	428,637
14 Aug 25	42.55000 +0.01	42.86	42.32	42.40	453,506
13 Aug 25	42.54000 +1.20	42.56	41.33	41.33	616,243
12 Aug 25	41.34000 -0.12	41.71	41.09	41.64	648,098
11 Aug 25	41.46000 +0.31	41.75	41.29	41.61	551,213
08 Aug 25	41.15000 +0.23	41.43	40.84	41.09	499,277
07 Aug 25	40.92000 +0.40	40.92	40.13	40.52	563,690
06 Aug 25	40.52000 -2.03	42.37	39.93	42.27	873,077
05 Aug 25	42.55000 -0.76	43.23	40.28	41.50	1,184,574
04 Aug 25	43.31000 +0.03	43.51	43.17	43.46	841,205
01 Aug 25	43.28000 -1.20	43.83	43.28	43.80	494,977
31 Jul 25	44.48000 -0.50	45.27	44.33	45.27	397,991
30 Jul 25	44.98000 -0.28	45.42	44.93	45.42	323,492
29 Jul 25	45.26000 +0.51	45.79	44.57	44.59	632,102
28 Jul 25	44.75000 -0.26	45.17	44.44	45.17	475,876
25 Jul 25	45.01000 -0.78	45.65	44.86	45.27	451,890
24 Jul 25	45.79000 -0.16	46.80	45.79	46.53	398,869
23 Jul 25	45.95000 +0.36	46.14	45.25	46.08	467,424
22 Jul 25	45.59000 +0.36	45.78	45.27	45.36	426,482
21 Jul 25	45.23000 -0.71	45.76	45.01	45.76	490,642
18 Jul 25	45.94000 -0.65	46.91	45.91	46.89	480,740
17 Jul 25	46.59000 +0.19	47.19	46.57	46.79	434,461
16 Jul 25	46.40000 +0.08	46.77	46.21	46.30	367,734
15 Jul 25	46.32000 -0.17	46.73	46.07	46.49	451,107
14 Jul 25	46.49000 +0.23	46.89	46.19	46.30	300,162
11 Jul 25	46.26000 -0.68	46.82	45.98	46.72	335,505
10 Jul 25	46.94000 +0.09	47.30	46.60	47.00	314,666
09 Jul 25	46.85000 -0.33	47.28	46.52	46.90	431,027
08 Jul 25	47.18000 -0.76	47.79	46.87	47.77	645,926
07 Jul 25	47.94000 +0.17	48.05	47.71	47.90	187,444
04 Jul 25	47.77000 -0.11	47.77	47.38	47.59	224,795
03 Jul 25	47.88000 -0.44	48.09	47.63	48.07	400,299
02 Jul 25	48.32000 -0.48	49.10	48.27	48.93	418,915
01 Jul 25	48.80000 +0.15	48.86	48.38	48.59	391,691
30 Jun 25	48.65000 +0.35	48.75	48.14	48.65	736,124
27 Jun 25	48.30000 +0.25	48.41	47.74	48.34	375,494
26 Jun 25	48.05000 +0.56	48.05	47.50	47.50	534,270
25 Jun 25	47.49000 -0.25	47.95	47.36	47.65	265,942
24 Jun 25	47.74000 +0.96	47.79	47.16	47.38	315,304
23 Jun 25	46.78000 +0.29	47.19	46.19	46.35	411,037
20 Jun 25	46.49000 +0.39	46.69	46.12	46.38	1,180,918
19 Jun 25	46.10000 -0.53	46.77	46.10	46.77	445,222
18 Jun 25	46.63000 -0.65	47.22	45.03	47.10	1,090,541
17 Jun 25	47.28000 -2.21	49.72	46.72	49.05	1,054,992
16 Jun 25	49.49000 -0.39	50.30	49.39	49.85	476,857
13 Jun 25	49.88000 +0.01	49.93	49.37	49.76	403,061
12 Jun 25	49.87000 +0.32	50.34	49.20	49.25	461,020
11 Jun 25	49.55000 -0.57	50.12	49.42	49.95	436,691
10 Jun 25	50.12000 +0.02	50.76	50.00	50.70	430,924
09 Jun 25	50.10000 -0.22	50.94	49.86	50.60	299,841
06 Jun 25	50.32000 -0.20	50.80	50.04	50.78	305,064
05 Jun 25	50.52000 +0.70	50.52	49.76	50.10	293,485
04 Jun 25	49.82000 -0.22	50.20	49.60	50.02	397,527
03 Jun 25	50.04000 -0.36	50.76	49.81	50.76	338,641
02 Jun 25	50.40000 +0.38	50.46	49.40	49.76	526,850
30 May 25	50.02000 -0.36	50.40	49.57	50.40	1,583,523
29 May 25	50.38000 -0.86	51.22	50.30	51.12	637,778
28 May 25	51.24000 -0.92	52.04	51.24	51.94	627,995
27 May 25	52.16000 -0.32	52.58	51.94	52.58	515,229
26 May 25	52.48000 +1.34	52.56	51.66	52.00	328,621
23 May 25	51.14000 -1.34	51.30	50.04	50.80	735,702
22 May 25	52.48000 -0.98	53.10	52.34	52.58	706,769
21 May 25	53.46000 -0.20	54.02	53.14	53.18	555,409
20 May 25	53.66000 +2.00	53.76	51.86	52.08	883,220
19 May 25	51.66000 +0.26	51.98	50.88	51.72	401,841
16 May 25	51.40000 +0.56	51.76	50.84	51.58	545,487
15 May 25	50.84000 +0.84	50.96	49.96	50.00	504,934
14 May 25	50.00000 -0.18	50.64	49.75	50.36	465,447
13 May 25	50.18000 -0.64	51.08	49.99	50.66	434,205
12 May 25	50.82000 +0.46	50.84	50.04	50.84	410,477
09 May 25	50.36000 +0.42	50.62	49.68	50.04	527,595
08 May 25	49.94000 -0.38	50.50	49.78	50.42	661,839
07 May 25	50.32000 +1.89	50.78	48.35	49.36	813,268
06 May 25	48.43000 +2.39	48.80	45.80	45.80	938,760
05 May 25	46.04000 +0.70	46.04	45.09	45.14	355,872
02 May 25	45.34000 +0.83	45.85	44.61	44.78	635,553
30 Apr 25	44.51000 +0.77	44.77	44.00	44.00	759,590
29 Apr 25	43.74000 -0.13	44.39	43.74	44.04	676,479
28 Apr 25	43.87000 +0.97	44.07	43.24	43.38	385,629
25 Apr 25	42.90000 +0.45	43.27	42.45	42.45	441,691
24 Apr 25	42.45000 +0.36	42.80	41.87	41.87	389,734
23 Apr 25	42.09000 +0.01	42.55	41.41	41.96	526,380
22 Apr 25	42.08000 +0.50	42.10	40.90	41.62	602,006
17 Apr 25	41.58000 -2.55	43.95	41.44	43.84	811,945
16 Apr 25	44.13000 -0.37	44.61	43.72	44.30	432,757
15 Apr 25	44.50000 +0.93	44.77	43.71	43.72	504,436
14 Apr 25	43.57000 +2.01	43.76	42.75	42.76	674,462
11 Apr 25	41.56000 -0.70	43.44	41.56	42.64	619,757
10 Apr 25	42.26000 +1.83	43.10	42.11	42.46	975,906
09 Apr 25	40.43000 -1.89	41.44	39.43	41.00	954,625
08 Apr 25	42.32000 +0.14	43.03	41.67	42.60	776,494
07 Apr 25	42.18000 -2.32	44.00	40.76	41.54	1,011,887
04 Apr 25	44.50000 -2.14	46.52	43.98	46.45	782,343
03 Apr 25	46.64000 +1.07	46.88	45.21	45.57	834,825
02 Apr 25	45.57000 -0.31	45.73	44.50	45.58	408,811
01 Apr 25	45.88000 +0.24	46.54	45.71	46.30	346,989
31 Mar 25	45.64000 -0.31	45.64	44.67	45.46	675,060
28 Mar 25	45.95000 +0.40	46.44	45.48	45.54	607,422
27 Mar 25	45.55000 +0.27	45.68	44.97	45.10	377,585
26 Mar 25	45.28000 -0.12	45.80	45.22	45.39	325,389
25 Mar 25	45.40000 +0.40	45.89	45.25	45.41	439,037
24 Mar 25	45.00000 +0.00	45.29	44.74	45.05	299,037
21 Mar 25	45.00000 -0.46	45.40	44.53	45.17	904,860
20 Mar 25	45.46000 +0.17	45.78	44.93	45.64	561,773
19 Mar 25	45.29000 +0.66	45.30	44.06	44.93	528,242
18 Mar 25	44.63000 +0.56	44.65	43.91	44.50	415,303
17 Mar 25	44.07000 +0.02	44.45	42.91	44.23	465,526
14 Mar 25	44.05000 +1.29	44.25	42.79	42.85	771,259
13 Mar 25	42.76000 -1.80	44.16	42.39	44.13	688,569
12 Mar 25	44.56000 +0.06	45.22	44.50	44.61	609,408
11 Mar 25	44.50000 +0.20	44.70	43.81	43.81	567,866
10 Mar 25	44.30000 +0.28	44.63	44.04	44.29	564,819
07 Mar 25	44.02000 +0.02	44.49	43.02	43.69	859,033
06 Mar 25	44.00000 +0.18	44.35	43.16	43.82	946,501
05 Mar 25	43.82000 +0.77	44.00	43.25	43.30	906,276
04 Mar 25	43.05000 -4.41	44.44	42.76	44.19	1,682,056
03 Mar 25	47.46000 +1.06	47.55	46.23	46.38	585,629
28 Feb 25	46.40000 +0.84	46.97	45.65	45.70	1,064,529
27 Feb 25	45.56000 +0.55	45.92	44.44	44.97	509,562
26 Feb 25	45.01000 +0.79	45.50	44.67	44.96	637,553
25 Feb 25	44.22000 -0.39	46.50	43.97	46.24	670,514
24 Feb 25	44.61000 +0.38	44.72	43.95	44.39	413,259
21 Feb 25	44.23000 +0.33	44.23	43.71	43.77	617,348
20 Feb 25	43.90000 -0.78	44.87	43.67	44.72	388,804
19 Feb 25	44.68000 -0.59	45.35	44.47	45.15	247,059
18 Feb 25	45.27000 +0.14	45.27	44.55	45.20	400,132
17 Feb 25	45.13000 +0.58	45.24	44.44	44.65	216,478
14 Feb 25	44.55000 -2.45	45.18	43.75	44.65	697,385
13 Feb 25	47.00000 +0.22	47.66	46.63	46.63	353,799
12 Feb 25	46.78000 +0.06	47.09	46.26	46.98	277,032
11 Feb 25	46.72000 -0.18	47.21	46.71	46.86	304,171
10 Feb 25	46.90000 +0.08	47.44	46.83	47.14	322,928
07 Feb 25	46.82000 -0.20	47.12	46.56	46.59	537,231
06 Feb 25	47.02000 -0.19	47.77	47.00	47.37	439,281
05 Feb 25	47.21000 +0.03	47.25	46.63	47.20	392,929
04 Feb 25	47.18000 -0.41	47.70	47.01	47.46	494,730
03 Feb 25	47.59000 -0.45	47.94	47.31	47.50	433,565
31 Jan 25	48.04000 -0.04	48.24	47.92	48.05	393,034
30 Jan 25	48.08000 +0.06	48.31	47.48	47.83	286,385
29 Jan 25	48.02000 +0.98	48.02	46.79	47.16	471,914
28 Jan 25	47.04000 +0.25	47.37	46.78	46.78	338,959
27 Jan 25	46.79000 +0.14	47.59	46.39	47.31	678,637
24 Jan 25	46.65000 +0.04	47.00	46.35	46.66	346,673
23 Jan 25	46.61000 +2.15	46.69	44.76	44.90	687,626
22 Jan 25	44.46000 +0.12	44.82	44.20	44.38	324,763
21 Jan 25	44.34000 -0.16	44.38	43.72	44.34	394,513
20 Jan 25	44.50000 -0.40	45.03	44.37	44.85	285,161
17 Jan 25	44.90000 +0.08	45.08	44.80	44.91	584,589
16 Jan 25	44.82000 +0.61	44.82	44.13	44.33	424,076
15 Jan 25	44.21000 +0.88	44.35	43.73	44.06	550,354
14 Jan 25	43.33000 -0.10	43.82	43.06	43.45	403,352
13 Jan 25	43.43000 -0.65	44.22	43.38	44.01	333,832
10 Jan 25	44.08000 +0.51	44.23	43.67	43.80	509,692
09 Jan 25	43.57000 +0.06	43.70	43.23	43.30	247,250
08 Jan 25	43.51000 -0.49	44.15	43.03	44.10	458,800
07 Jan 25	44.00000 -0.30	44.26	43.59	44.02	426,847
06 Jan 25	44.30000 +0.69	44.43	43.60	43.60	284,425
03 Jan 25	43.61000 +0.08	43.69	43.25	43.42	277,396
02 Jan 25	43.53000 -0.63	44.32	43.24	44.02	404,326
30 Dec 24	44.16000 -0.12	44.31	43.91	44.13	149,457
27 Dec 24	44.28000 +0.73	44.33	43.48	43.78	636,722
23 Dec 24	43.55000 -0.33	44.56	43.55	44.16	4,185,366
20 Dec 24	43.88000 -0.02	43.90	43.18	43.75	1,026,309
19 Dec 24	43.90000 -1.16	44.90	43.89	44.56	664,100
18 Dec 24	45.06000 -0.04	45.64	44.86	44.96	308,038
17 Dec 24	45.10000 -0.50	45.59	44.85	45.18	443,588
16 Dec 24	45.60000 +0.50	45.60	44.93	45.18	313,878
13 Dec 24	45.10000 -0.23	45.28	44.81	45.26	235,939
12 Dec 24	45.33000 +0.09	45.59	45.17	45.38	206,460
11 Dec 24	45.24000 -0.23	45.69	45.21	45.29	388,066
10 Dec 24	45.47000 -0.15	45.82	45.40	45.53	250,819
09 Dec 24	45.62000 -0.09	45.76	44.99	45.06	254,966
06 Dec 24	45.71000 +0.00	46.20	45.69	46.00	288,162
05 Dec 24	45.71000 +0.93	45.84	44.65	44.65	376,360
04 Dec 24	44.78000 +0.35	45.10	44.43	45.00	319,247
03 Dec 24	44.43000 +1.34	44.49	43.20	43.20	425,470
02 Dec 24	43.09000 +1.49	43.18	42.28	42.62	430,316
29 Nov 24	41.60000 +0.12	41.67	41.21	41.33	220,663
28 Nov 24	41.48000 -1.04	42.48	41.15	42.41	203,546
27 Nov 24	42.52000 +0.55	42.56	41.93	41.93	162,930
26 Nov 24	41.97000 -1.03	42.81	41.62	42.77	341,750
25 Nov 24	43.00000 +0.75	43.00	42.34	42.43	848,340
22 Nov 24	42.25000 +0.81	42.45	41.61	41.77	373,719
21 Nov 24	41.44000 +0.64	41.89	41.10	41.10	315,074
20 Nov 24	40.80000 -0.93	41.95	40.80	41.65	437,464
19 Nov 24	41.73000 +0.06	42.00	41.11	41.68	332,014
18 Nov 24	41.67000 -0.10	42.60	41.11	42.26	402,601
15 Nov 24	41.77000 +0.84	41.84	40.59	40.61	417,072
14 Nov 24	40.93000 +0.92	40.93	39.70	40.00	528,363
13 Nov 24	40.01000 -0.07	40.34	39.79	40.00	232,907
12 Nov 24	40.08000 -0.18	40.50	39.98	40.17	413,524
11 Nov 24	40.26000 +0.56	40.26	39.54	39.76	440,843
08 Nov 24	39.70000 +0.52	39.96	39.48	39.72	663,415
07 Nov 24	39.18000 +0.13	39.52	38.87	39.27	356,730
06 Nov 24	39.05000 +2.09	39.91	37.64	37.86	531,886
05 Nov 24	36.96000 +0.41	37.97	36.39	37.30	407,789
04 Nov 24	36.55000 +0.21	37.38	36.47	36.62	341,335
01 Nov 24	36.34000 +0.43	36.73	35.56	35.91	336,144
31 Oct 24	35.91000 +0.55	35.91	35.00	35.10	411,717
30 Oct 24	35.36000 -2.17	37.35	35.26	37.32	732,943
29 Oct 24	37.53000 -0.87	38.50	37.46	38.50	365,650
28 Oct 24	38.40000 -0.62	39.16	38.40	38.94	461,859
25 Oct 24	39.02000 -0.53	39.64	38.92	39.59	168,831
24 Oct 24	39.55000 +0.52	39.94	38.93	39.09	335,247
23 Oct 24	39.03000 +0.26	39.12	38.66	38.78	201,813
22 Oct 24	38.77000 -0.28	39.01	38.42	38.73	342,136
21 Oct 24	39.05000 +1.28	39.05	37.81	37.82	495,839
18 Oct 24	37.77000 +0.64	37.77	37.00	37.00	254,555
17 Oct 24	37.13000 +0.13	37.14	36.50	36.91	215,394
16 Oct 24	37.00000 +0.10	37.04	36.43	36.78	200,857
15 Oct 24	36.90000 +0.25	37.24	36.59	36.91	241,124
14 Oct 24	36.65000 +0.68	36.74	35.81	35.96	214,934
11 Oct 24	35.97000 -0.68	36.42	35.97	36.32	338,203
10 Oct 24	36.65000 -0.05	37.06	36.45	36.73	180,231
09 Oct 24	36.70000 +0.22	36.80	36.46	36.51	283,292
08 Oct 24	36.48000 -1.26	37.54	36.44	37.54	324,070
07 Oct 24	37.74000 -0.05	37.95	37.65	37.78	169,627
04 Oct 24	37.79000 +0.02	37.89	37.48	37.80	201,996
03 Oct 24	37.77000 -0.57	38.46	37.66	38.28	289,451
02 Oct 24	38.34000 -0.03	38.70	38.00	38.36	369,951
01 Oct 24	38.37000 +0.18	38.71	37.97	38.29	341,774
30 Sep 24	38.19000 -0.08	38.61	38.00	38.16	396,839
27 Sep 24	38.27000 +0.45	38.36	37.86	37.86	403,056
26 Sep 24	37.82000 -0.08	38.14	37.69	38.08	342,552
25 Sep 24	37.90000 +0.58	37.90	37.34	37.36	361,739
24 Sep 24	37.32000 +0.89	37.32	36.56	36.56	261,898
23 Sep 24	36.43000 +0.14	36.82	36.18	36.41	216,074
20 Sep 24	36.29000 -0.82	37.12	36.18	37.03	937,166
19 Sep 24	37.11000 -0.31	38.00	37.08	37.70	262,329
18 Sep 24	37.42000 -0.10	37.75	37.33	37.48	171,815
17 Sep 24	37.52000 +0.26	37.89	37.34	37.36	245,720
16 Sep 24	37.26000 -0.43	37.82	37.06	37.82	224,948
13 Sep 24	37.69000 +1.40	38.11	36.39	36.39	496,938
12 Sep 24	36.29000 -0.64	37.09	35.91	37.08	316,011
11 Sep 24	36.93000 -0.63	38.07	36.93	37.60	534,081
10 Sep 24	37.56000 +1.62	37.62	35.78	35.78	493,103
09 Sep 24	35.94000 +0.31	36.04	35.53	35.53	348,023
06 Sep 24	35.63000 -0.17	35.79	35.36	35.59	279,036
05 Sep 24	35.80000 +0.61	36.37	34.96	35.07	423,121
04 Sep 24	35.19000 +0.38	35.19	34.46	34.46	283,895
03 Sep 24	34.81000 +0.15	34.81	34.25	34.60	180,456
02 Sep 24	34.66000 -0.20	34.88	34.54	34.88	90,142
30 Aug 24	34.86000 +0.11	35.19	34.77	34.83	524,805
29 Aug 24	34.75000 -0.11	35.09	34.69	34.90	141,294
28 Aug 24	34.86000 -0.07	35.27	34.85	34.97	226,794
27 Aug 24	34.93000 +0.08	35.29	34.84	34.90	297,448
26 Aug 24	34.85000 +0.32	34.96	34.60	34.62	146,229
23 Aug 24	34.53000 +0.33	34.63	34.22	34.30	154,701
22 Aug 24	34.20000 +0.18	34.38	34.00	34.00	153,149
21 Aug 24	34.02000 +0.30	34.10	33.41	33.63	213,741
20 Aug 24	33.72000 -0.62	34.46	33.62	34.46	397,415
19 Aug 24	34.34000 +0.08	34.58	33.77	34.25	273,702
16 Aug 24	34.26000 +0.25	34.48	34.06	34.09	260,013
15 Aug 24	34.01000 -0.18	34.38	33.94	34.28	199,113
14 Aug 24	34.19000 +0.28	34.20	33.84	34.06	262,592
13 Aug 24	33.91000 +0.78	34.02	33.18	33.25	307,848
12 Aug 24	33.13000 -0.44	33.73	33.13	33.58	225,630
09 Aug 24	33.57000 +0.36	33.82	33.23	33.27	255,906
08 Aug 24	33.21000 -0.14	33.50	32.51	33.24	417,819
07 Aug 24	33.35000 -0.53	34.02	33.35	33.83	496,295
06 Aug 24	33.88000 -0.63	34.74	33.52	34.49	379,697
05 Aug 24	34.51000 -0.07	35.15	34.00	34.00	769,433
02 Aug 24	34.58000 +0.09	34.91	34.24	34.30	521,221
01 Aug 24	34.49000 -1.39	35.77	34.42	35.50	485,295
31 Jul 24	35.88000 +0.13	36.83	35.62	36.02	669,574
30 Jul 24	35.75000 -1.69	36.07	34.06	35.75	867,170
29 Jul 24	37.44000 +0.26	37.90	37.04	37.32	362,787
26 Jul 24	37.18000 -0.57	37.66	37.05	37.57	310,317
25 Jul 24	37.75000 +0.41	37.91	36.79	37.42	280,982
24 Jul 24	37.34000 +0.82	37.34	36.26	36.31	284,386
23 Jul 24	36.52000 +0.64	36.63	35.99	36.14	259,525
22 Jul 24	35.88000 -0.41	36.51	35.88	36.47	392,806
19 Jul 24	36.29000 -0.46	36.57	36.07	36.49	327,049
18 Jul 24	36.75000 +0.45	37.06	36.12	36.55	407,813
17 Jul 24	36.30000 +0.25	36.62	35.76	36.08	296,141
16 Jul 24	36.05000 +0.14	36.12	35.36	35.65	252,421
15 Jul 24	35.91000 -0.91	36.76	35.72	36.48	329,012
12 Jul 24	36.82000 +0.37	36.99	36.48	36.63	274,637
11 Jul 24	36.45000 +0.23	36.73	35.92	36.34	217,630
10 Jul 24	36.22000 +0.46	36.43	35.82	35.82	221,300
09 Jul 24	35.76000 -0.13	36.16	35.46	35.88	255,309
08 Jul 24	35.89000 -0.27	36.40	35.85	36.14	205,306
05 Jul 24	36.16000 +0.31	36.46	35.60	35.87	204,077
04 Jul 24	35.85000 +0.24	36.14	35.63	35.66	139,502
03 Jul 24	35.61000 -0.08	36.14	35.41	35.84	486,319
02 Jul 24	35.69000 -0.19	35.77	35.20	35.69	243,990
01 Jul 24	35.88000 +0.12	36.30	35.63	35.95	189,660
28 Jun 24	35.76000 +0.04	36.33	35.70	35.80	674,318
27 Jun 24	35.72000 +0.04	36.30	35.21	35.81	402,678
26 Jun 24	35.68000 +0.01	36.52	35.36	35.78	473,772
25 Jun 24	35.67000 -0.68	36.36	35.65	36.34	513,546
24 Jun 24	36.35000 +0.99	36.58	35.91	36.10	517,629
21 Jun 24	35.36000 -1.14	36.73	35.21	36.49	1,459,679
20 Jun 24	36.50000 +0.24	36.72	36.14	36.38	313,750
19 Jun 24	36.26000 -0.41	36.53	35.80	36.47	340,659
18 Jun 24	36.67000 -0.51	37.55	36.58	37.53	497,948
17 Jun 24	37.18000 -1.45	38.75	36.76	38.75	453,771
14 Jun 24	38.63000 -0.07	38.88	38.32	38.80	326,571
13 Jun 24	38.70000 -1.35	40.01	38.30	39.94	415,846
12 Jun 24	40.05000 +0.93	40.05	39.18	39.18	412,275
11 Jun 24	39.12000 -0.23	39.75	38.98	39.38	319,697
10 Jun 24	39.35000 -0.40	39.89	39.20	39.58	319,741
07 Jun 24	39.75000 +0.36	39.84	39.30	39.40	367,307
06 Jun 24	39.39000 +0.22	39.74	38.97	39.20	232,924
05 Jun 24	39.17000 +0.03	39.75	39.09	39.31	270,917
04 Jun 24	39.14000 -0.11	39.53	38.91	39.12	288,100
03 Jun 24	39.25000 +0.07	39.86	38.91	39.37	259,310
31 May 24	39.18000 +0.12	39.19	38.85	38.90	828,830
30 May 24	39.06000 +0.71	39.14	38.39	38.45	351,321
29 May 24	38.35000 -0.97	39.07	38.35	39.07	302,494
28 May 24	39.32000 +0.55	39.48	37.91	38.96	570,731
27 May 24	38.77000 -0.23	39.17	38.70	39.02	249,386
24 May 24	39.00000 +0.62	41.46	38.02	38.07	763,702
23 May 24	38.38000 -0.37	39.02	38.33	38.71	515,357
22 May 24	38.75000 -0.85	39.59	38.71	39.39	450,619
21 May 24	39.60000 -0.89	40.37	39.23	40.37	447,946
20 May 24	40.49000 +0.03	40.90	40.19	40.45	236,272
17 May 24	40.46000 -1.26	40.74	40.03	40.30	439,279
16 May 24	41.72000 -0.34	42.12	41.29	41.60	786,412
15 May 24	42.06000 +0.91	42.06	40.76	40.80	649,796
14 May 24	41.15000 +0.67	41.15	40.31	40.34	487,287
13 May 24	40.48000 +0.08	40.48	39.60	40.40	523,781
10 May 24	40.40000 +1.62	40.95	39.08	39.08	637,324
09 May 24	38.78000 +0.11	39.06	38.41	38.55	221,903
08 May 24	38.67000 +1.24	39.02	37.92	37.92	497,225
07 May 24	37.43000 -2.18	38.35	36.57	37.76	1,303,398
06 May 24	39.61000 +0.35	39.82	38.95	39.20	211,711
03 May 24	39.26000 -0.94	40.80	39.16	40.60	421,384
02 May 24	40.20000 +0.60	40.72	40.01	40.01	484,705
30 Apr 24	39.60000 +0.95	39.74	38.34	38.56	598,827
29 Apr 24	38.65000 +1.23	38.93	37.59	37.68	583,807
26 Apr 24	37.42000 -0.37	38.12	37.34	37.85	435,741
25 Apr 24	37.79000 -1.17	38.86	37.75	38.86	437,031
24 Apr 24	38.96000 -0.94	40.27	38.84	40.27	344,818
23 Apr 24	39.90000 +0.92	40.38	39.10	39.13	801,792
22 Apr 24	38.98000 +2.36	39.46	36.87	36.93	750,876
19 Apr 24	36.62000 +0.19	36.80	35.57	36.26	803,997
18 Apr 24	36.43000 +0.89	36.52	35.61	35.69	663,964
17 Apr 24	35.54000 +0.55	35.87	34.89	34.89	318,946
16 Apr 24	34.99000 -0.41	35.62	34.87	35.16	262,324
15 Apr 24	35.40000 -0.04	35.59	34.87	35.22	252,017
12 Apr 24	35.44000 +0.13	36.04	35.40	35.61	177,434
11 Apr 24	35.31000 -0.38	35.96	35.15	35.55	198,944
10 Apr 24	35.69000 +0.30	36.27	35.35	35.60	365,949
09 Apr 24	35.39000 +0.45	35.45	34.54	34.85	256,062
08 Apr 24	34.94000 +0.28	35.00	34.58	34.71	221,134
05 Apr 24	34.66000 -0.46	34.83	34.40	34.78	295,967
04 Apr 24	35.12000 +0.38	35.34	34.70	34.80	304,620
03 Apr 24	34.74000 -0.16	34.96	34.12	34.85	354,822
02 Apr 24	34.90000 -0.75	35.48	34.59	35.36	477,788
28 Mar 24	35.65000 +0.05	36.06	35.42	35.86	272,679
27 Mar 24	35.60000 +0.79	35.75	34.81	34.81	213,360
26 Mar 24	34.81000 -0.16	34.94	34.66	34.94	262,687
25 Mar 24	34.97000 +0.36	35.20	34.45	34.51	225,402
22 Mar 24	34.61000 -0.47	35.54	34.61	34.95	277,308
21 Mar 24	35.08000 -0.76	36.08	35.04	36.05	492,620
20 Mar 24	35.84000 -0.11	36.01	35.56	35.81	264,412
19 Mar 24	35.95000 +1.05	35.99	34.80	34.85	292,507
18 Mar 24	34.90000 +0.26	35.24	34.74	34.83	275,599
15 Mar 24	34.64000 -1.47	36.28	34.64	36.00	1,441,246
14 Mar 24	36.11000 -0.63	36.97	36.09	36.69	445,685
13 Mar 24	36.74000 -0.13	37.07	36.60	36.91	351,610
12 Mar 24	36.87000 -0.13	37.03	36.52	37.00	207,817
11 Mar 24	37.00000 -0.18	37.39	36.70	36.94	242,058
08 Mar 24	37.18000 -0.64	37.82	37.18	37.75	368,393
07 Mar 24	37.82000 +0.80	37.92	36.56	36.74	310,528
06 Mar 24	37.02000 -1.43	38.35	36.75	38.14	641,722
05 Mar 24	38.45000 +3.97	38.75	33.88	34.25	1,343,056
04 Mar 24	34.48000 -1.15	35.61	34.13	35.61	512,382
01 Mar 24	35.63000 +0.25	35.80	35.21	35.48	318,508
29 Feb 24	35.38000 -0.35	35.89	35.09	35.67	805,223
28 Feb 24	35.73000 -0.54	36.70	35.62	36.19	245,344
27 Feb 24	36.27000 -0.16	36.43	35.65	36.29	288,708
26 Feb 24	36.43000 +0.98	36.87	35.38	35.53	460,431
23 Feb 24	35.45000 -0.45	35.81	35.02	35.75	429,780
22 Feb 24	35.90000 +0.28	36.11	35.27	35.63	586,052
21 Feb 24	35.62000 -2.08	37.55	35.45	37.30	828,614
20 Feb 24	37.70000 -1.76	41.62	36.60	41.53	906,344
19 Feb 24	39.46000 +0.47	39.47	38.60	38.99	441,518
16 Feb 24	38.99000 +0.19	39.28	38.37	39.00	546,385
15 Feb 24	38.80000 -0.59	39.75	38.79	39.38	458,739
14 Feb 24	39.39000 +1.64	40.19	38.42	38.42	938,966
13 Feb 24	37.75000 +0.76	37.76	37.04	37.07	499,830
12 Feb 24	36.99000 +0.95	36.99	36.00	36.14	228,533
09 Feb 24	36.04000 -0.34	36.61	36.03	36.61	307,000
08 Feb 24	36.38000 -0.35	36.65	36.17	36.50	394,112
07 Feb 24	36.73000 -0.09	37.10	36.60	37.00	338,543
06 Feb 24	36.82000 +0.78	36.82	36.10	36.12	302,071
05 Feb 24	36.04000 +0.22	36.21	35.69	35.69	260,893
02 Feb 24	35.82000 +0.06	36.73	35.78	36.05	332,253
01 Feb 24	35.76000 -0.24	36.19	35.54	35.80	247,559
31 Jan 24	36.00000 -0.03	36.33	35.78	36.01	327,337
30 Jan 24	36.03000 -0.81	36.92	35.71	36.87	288,725
29 Jan 24	36.84000 +0.17	36.86	36.36	36.78	363,699
26 Jan 24	36.67000 +0.34	37.04	36.50	36.61	381,426
25 Jan 24	36.33000 -0.50	37.12	36.19	36.66	388,869
24 Jan 24	36.83000 +0.63	37.30	36.21	36.34	499,197
23 Jan 24	36.20000 -0.11	36.45	35.80	36.45	380,157
22 Jan 24	36.31000 +0.69	36.52	35.66	35.76	272,400
19 Jan 24	35.62000 +0.12	35.84	35.37	35.71	391,817
18 Jan 24	35.50000 +0.21	35.66	35.00	35.42	390,235
17 Jan 24	35.29000 -0.98	35.57	34.56	35.30	621,897
16 Jan 24	36.27000 -0.22	36.55	36.07	36.22	241,152
15 Jan 24	36.49000 -0.19	36.74	36.35	36.63	315,538
12 Jan 24	36.68000 -0.11	37.10	36.58	36.73	279,588
11 Jan 24	36.79000 -0.02	37.47	36.76	37.09	292,023
10 Jan 24	36.81000 -0.39	37.34	36.63	37.10	435,223
09 Jan 24	37.20000 -0.30	37.66	37.04	37.57	384,514
08 Jan 24	37.50000 +0.14	37.71	36.40	36.56	498,509
05 Jan 24	37.36000 -0.87	37.87	37.18	37.69	490,991
04 Jan 24	38.23000 +0.52	38.32	37.38	37.50	253,793
03 Jan 24	37.71000 -0.99	39.04	37.57	38.68	362,275
02 Jan 24	38.70000 +0.74	38.70	37.96	38.03	304,511
29 Dec 23	37.96000 +0.06	37.99	37.80	37.85	118,546
28 Dec 23	37.90000 -0.06	38.00	37.65	37.87	111,249
27 Dec 23	37.96000 -0.09	38.45	37.76	38.02	230,961
22 Dec 23	38.05000 -0.25	38.24	37.83	38.16	189,063
21 Dec 23	38.30000 +0.40	38.52	37.57	37.58	346,501
20 Dec 23	37.90000 +0.44	38.22	37.47	37.58	649,736
19 Dec 23	37.46000 -0.19	37.89	37.41	37.65	573,156
18 Dec 23	37.65000 -0.69	38.03	37.55	37.87	304,718
15 Dec 23	38.34000 -0.60	38.81	38.00	38.56	1,334,865
14 Dec 23	38.94000 +0.96	39.52	38.69	39.04	471,332
13 Dec 23	37.98000 -0.10	38.18	37.75	37.94	243,421
12 Dec 23	38.08000 -0.33	38.90	38.00	38.38	300,160
11 Dec 23	38.41000 +0.26	38.54	37.95	38.04	355,053
08 Dec 23	38.15000 +1.01	38.32	37.37	37.37	463,083
07 Dec 23	37.14000 -0.19	37.72	36.92	37.37	292,735
06 Dec 23	37.33000 -0.54	37.49	36.62	37.48	671,648
05 Dec 23	37.87000 -0.81	38.48	37.83	38.48	330,445
04 Dec 23	38.68000 +0.68	38.68	37.98	37.99	355,107
01 Dec 23	38.00000 +0.37	38.00	37.38	37.61	347,777
30 Nov 23	37.63000 +0.35	37.81	36.91	37.22	685,441
29 Nov 23	37.28000 -0.03	37.47	36.81	37.08	401,131
28 Nov 23	37.31000 +0.63	37.45	36.45	36.51	518,565
27 Nov 23	36.68000 +0.08	36.80	36.33	36.49	221,243
24 Nov 23	36.60000 +0.33	36.74	36.28	36.29	310,757
23 Nov 23	36.27000 +0.06	36.36	36.00	36.21	143,542
22 Nov 23	36.21000 +0.32	36.93	35.50	36.01	415,292
21 Nov 23	35.89000 +0.25	36.08	35.57	35.57	312,166
20 Nov 23	35.64000 -0.20	36.10	35.38	35.77	452,701
17 Nov 23	35.84000 +0.68	37.07	35.78	36.31	687,750
16 Nov 23	35.16000 -0.31	35.66	35.06	35.46	514,663
15 Nov 23	35.47000 -0.18	36.26	34.93	35.58	719,860
14 Nov 23	35.65000 +2.47	35.82	33.30	33.30	859,135
13 Nov 23	33.18000 +1.20	33.27	30.95	31.73	857,720
10 Nov 23	31.98000 -0.37	32.18	31.60	32.15	445,055
09 Nov 23	32.35000 +0.19	32.43	31.80	31.82	334,568
08 Nov 23	32.16000 +0.67	32.48	31.54	31.54	592,200
07 Nov 23	31.49000 -0.51	31.74	30.96	31.74	447,182
06 Nov 23	32.00000 -0.30	32.44	32.00	32.23	556,898
03 Nov 23	32.30000 +0.10	33.09	32.18	32.20	575,495
02 Nov 23	32.20000 +0.68	32.25	31.09	31.49	910,153
01 Nov 23	31.52000 +0.20	31.70	31.11	31.59	456,708
31 Oct 23	31.32000 -0.08	31.92	31.21	31.45	441,828
30 Oct 23	31.40000 +0.21	31.73	31.13	31.50	355,343
27 Oct 23	31.19000 -0.36	31.66	31.19	31.46	446,706
26 Oct 23	31.55000 -0.25	31.74	31.34	31.57	447,270
25 Oct 23	31.80000 -0.93	32.74	31.57	32.71	640,023
24 Oct 23	32.73000 +0.06	32.82	32.29	32.73	678,898
23 Oct 23	32.67000 -0.59	33.28	32.47	33.26	935,863
20 Oct 23	33.26000 +0.11	33.41	32.39	32.75	652,949
19 Oct 23	33.15000 +0.24	33.32	32.69	32.84	535,825
18 Oct 23	32.91000 -0.25	33.39	32.52	33.05	461,628
17 Oct 23	33.16000 +0.24	33.35	32.70	32.81	676,121
16 Oct 23	32.92000 +0.43	33.04	32.55	32.80	825,218
13 Oct 23	32.49000 -0.26	32.94	31.92	32.41	918,523
12 Oct 23	32.75000 +0.01	33.62	32.59	32.84	1,222,430
11 Oct 23	32.74000 -6.92	34.00	30.16	34.00	3,880,520
10 Oct 23	39.66000 +0.41	40.06	39.29	39.49	318,139
09 Oct 23	39.25000 +0.60	39.50	38.62	38.70	551,874
06 Oct 23	38.65000 -0.68	39.41	38.24	39.38	375,659
05 Oct 23	39.33000 +0.30	39.96	39.10	39.59	332,061
04 Oct 23	39.03000 -1.64	39.64	38.47	39.50	817,941
03 Oct 23	40.67000 +0.13	41.02	40.26	40.30	324,415
02 Oct 23	40.54000 -0.30	41.10	40.29	41.03	284,955
29 Sep 23	40.84000 -0.16	41.81	40.73	41.31	544,011
28 Sep 23	41.00000 -0.23	41.39	40.75	41.32	259,791
27 Sep 23	41.23000 -0.34	41.64	41.06	41.30	318,138
26 Sep 23	41.57000 -0.43	42.13	41.41	41.82	340,905
25 Sep 23	42.00000 +0.03	42.27	41.80	42.00	314,964
22 Sep 23	41.97000 -0.64	42.44	41.81	42.31	392,044
21 Sep 23	42.61000 -0.59	43.31	42.57	43.04	264,525
20 Sep 23	43.20000 +0.80	43.38	42.55	42.55	438,570
19 Sep 23	42.40000 +0.26	42.74	42.14	42.38	395,190
18 Sep 23	42.14000 +0.15	42.52	41.52	41.81	331,079
15 Sep 23	41.99000 +0.43	42.40	41.86	41.86	1,163,066
14 Sep 23	41.56000 +0.64	41.73	40.55	40.88	445,184
13 Sep 23	40.92000 +0.66	41.31	40.28	40.28	729,833
12 Sep 23	40.26000 +0.56	40.28	39.74	39.78	640,238
11 Sep 23	39.70000 -0.30	40.09	39.60	40.05	727,570
08 Sep 23	40.00000 -0.73	40.88	39.82	40.88	562,081
07 Sep 23	40.73000 +0.05	40.86	40.22	40.55	472,611
06 Sep 23	40.68000 -1.92	42.38	40.60	42.38	796,496
05 Sep 23	42.60000 -1.98	44.50	42.56	44.50	380,768
04 Sep 23	44.58000 +0.16	44.89	44.45	44.50	178,915
01 Sep 23	44.42000 -0.13	44.82	43.96	44.40	215,045
31 Aug 23	44.55000 +0.01	45.29	44.54	44.60	814,710
30 Aug 23	44.54000 -0.19	44.76	44.18	44.72	251,371
29 Aug 23	44.73000 +0.30	44.99	44.41	44.46	245,791
28 Aug 23	44.43000 +0.11	44.95	44.43	44.57	137,280
25 Aug 23	44.32000 -0.21	44.79	44.27	44.40	328,974
24 Aug 23	44.53000 -0.23	45.35	44.51	45.01	226,714
23 Aug 23	44.76000 +0.65	44.76	43.90	44.12	433,397
22 Aug 23	44.11000 +0.04	44.59	44.02	44.31	273,461
21 Aug 23	44.07000 -0.50	44.46	43.93	44.39	413,577
18 Aug 23	44.57000 -0.59	45.04	44.26	45.04	310,129
17 Aug 23	45.16000 -0.25	45.47	44.83	45.18	441,706
16 Aug 23	45.41000 +0.01	45.78	45.22	45.45	306,098
15 Aug 23	45.40000 +0.25	45.82	45.13	45.14	453,755
14 Aug 23	45.15000 -2.42	47.32	45.14	46.60	608,177
11 Aug 23	47.57000 -0.36	47.94	47.37	47.69	258,581
10 Aug 23	47.93000 +0.46	48.14	47.59	47.70	341,378
09 Aug 23	47.47000 +0.29	48.10	47.23	47.60	437,010
08 Aug 23	47.18000 +0.16	47.53	46.84	47.13	425,483
07 Aug 23	47.02000 -0.02	47.13	46.52	47.13	415,396
04 Aug 23	47.04000 -0.23	47.32	46.42	47.27	288,130
03 Aug 23	47.27000 +0.93	48.05	46.07	46.28	413,247
02 Aug 23	46.34000 -0.68	47.30	45.16	47.30	615,421
01 Aug 23	47.02000 -0.20	47.89	46.98	47.22	556,923
31 Jul 23	47.22000 -0.17	47.63	47.20	47.43	418,943
28 Jul 23	47.39000 -0.78	48.23	47.06	47.96	370,583
27 Jul 23	48.17000 +0.78	48.89	47.64	47.79	368,922
26 Jul 23	47.39000 +0.14	47.63	47.05	47.30	437,843
25 Jul 23	47.25000 -1.34	48.42	47.00	48.42	564,944
24 Jul 23	48.59000 -0.27	48.66	46.67	48.00	487,572
21 Jul 23	48.86000 -0.47	49.45	48.42	49.29	565,895
20 Jul 23	49.33000 +0.66	49.62	48.45	48.69	460,455
19 Jul 23	48.67000 +0.04	49.05	48.35	48.77	309,961
18 Jul 23	48.63000 +1.02	48.97	47.51	47.61	353,645
17 Jul 23	47.61000 +0.83	47.94	46.62	46.79	307,980
14 Jul 23	46.78000 +0.19	47.18	45.72	46.05	425,844
13 Jul 23	46.59000 +0.46	46.90	45.70	46.12	515,672
12 Jul 23	46.13000 +2.03	46.45	44.92	45.12	548,869
11 Jul 23	44.10000 +0.91	44.26	43.38	43.56	275,446
10 Jul 23	43.19000 +0.31	43.41	42.72	42.72	286,586
07 Jul 23	42.88000 +0.02	43.13	42.66	42.86	176,700
06 Jul 23	42.86000 -1.37	44.14	42.58	44.14	307,302
05 Jul 23	44.23000 +0.31	44.23	43.36	43.59	281,659
04 Jul 23	43.92000 +0.26	44.00	43.40	43.50	171,041
03 Jul 23	43.66000 -0.11	44.14	43.51	43.75	285,715
30 Jun 23	43.77000 +0.63	43.93	42.92	43.22	464,723
29 Jun 23	43.14000 -0.02	43.24	42.69	43.09	228,877
28 Jun 23	43.16000 +1.49	43.27	41.81	41.81	501,227
27 Jun 23	41.67000 -2.41	43.48	41.20	42.98	1,184,757
26 Jun 23	44.08000 -0.76	44.90	43.88	44.80	334,287
23 Jun 23	44.84000 +1.40	45.03	43.42	43.43	485,097
22 Jun 23	43.44000 +0.21	43.54	42.60	42.93	402,118
21 Jun 23	43.23000 +0.35	43.23	42.30	42.82	442,095
20 Jun 23	42.88000 -0.06	43.16	42.63	42.84	356,138
19 Jun 23	42.94000 -0.52	43.59	42.51	43.08	388,663
16 Jun 23	43.46000 +0.54	43.46	42.51	43.00	1,876,923
15 Jun 23	42.92000 -0.33	43.60	42.86	43.20	451,284
14 Jun 23	43.25000 +0.79	43.43	42.26	42.45	512,109
13 Jun 23	42.46000 +0.05	42.58	41.55	42.53	448,347
12 Jun 23	42.41000 +0.07	42.64	42.11	42.64	435,007
09 Jun 23	42.34000 -0.53	42.94	41.83	42.67	627,409
08 Jun 23	42.87000 +0.65	43.12	42.44	42.58	403,068
07 Jun 23	42.22000 +0.62	42.37	41.44	41.58	510,933
06 Jun 23	41.60000 +0.70	41.60	40.83	40.93	410,416
05 Jun 23	40.90000 +0.32	41.01	40.55	40.73	285,421
02 Jun 23	40.58000 +0.37	40.75	40.30	40.40	285,599
01 Jun 23	40.21000 +0.26	40.31	39.89	40.31	378,593
31 May 23	39.95000 -0.28	40.21	39.63	40.20	1,032,659
30 May 23	40.23000 -0.62	41.24	40.08	40.89	385,434
29 May 23	40.85000 +0.60	41.01	40.36	40.43	173,332
26 May 23	40.25000 -0.35	40.59	39.52	40.58	660,019
25 May 23	40.60000 -0.45	41.66	40.60	41.24	301,548
24 May 23	41.05000 -1.47	42.26	40.88	42.21	462,774
23 May 23	42.52000 -0.25	43.01	41.40	42.93	470,353
22 May 23	42.77000 -0.46	43.32	42.55	43.20	299,605
19 May 23	43.23000 +1.01	43.54	42.41	42.45	308,422
18 May 23	42.22000 -0.73	43.65	41.93	43.24	478,129
17 May 23	42.95000 -1.12	43.27	42.54	43.00	529,265
16 May 23	44.07000 +0.29	44.37	43.58	43.81	424,206
15 May 23	43.78000 +0.02	43.82	43.14	43.80	358,122
12 May 23	43.76000 -0.45	44.53	43.76	44.30	356,733
11 May 23	44.21000 -0.33	44.97	43.79	44.69	502,428
10 May 23	44.54000 +2.00	44.86	42.34	42.34	627,204
09 May 23	42.54000 -0.06	43.63	42.09	43.47	624,595
08 May 23	42.60000 +0.17	42.63	42.06	42.51	340,933
05 May 23	42.43000 +0.29	42.83	42.17	42.49	549,316
04 May 23	42.14000 -0.91	43.21	42.07	43.13	435,240
03 May 23	43.05000 +0.16	43.07	42.49	43.06	270,974
02 May 23	42.89000 -1.15	44.04	42.71	43.83	467,460
28 Apr 23	44.04000 +1.46	44.25	42.97	43.01	627,454
27 Apr 23	42.58000 +0.52	42.81	41.99	42.03	361,591
26 Apr 23	42.06000 -0.48	42.87	42.02	42.45	374,571
25 Apr 23	42.54000 +0.23	42.60	41.50	42.28	406,966
24 Apr 23	42.31000 +0.72	42.90	41.65	41.70	649,006
21 Apr 23	41.59000 +1.51	41.80	39.71	39.76	797,796
20 Apr 23	40.08000 -0.72	40.80	38.61	40.80	850,334
19 Apr 23	40.80000 -0.27	41.64	40.27	40.97	683,985
18 Apr 23	41.07000 -0.58	42.03	40.90	41.70	456,207
17 Apr 23	41.65000 -0.76	42.49	41.55	42.45	485,725
14 Apr 23	42.41000 +1.53	42.89	42.00	42.20	849,731
13 Apr 23	40.88000 +0.59	40.90	39.99	40.04	469,273
12 Apr 23	40.29000 -0.85	41.80	40.29	41.29	702,564
11 Apr 23	41.14000 +0.58	41.24	40.51	40.56	360,817
06 Apr 23	40.56000 +0.86	41.04	39.67	39.78	491,545
05 Apr 23	39.70000 +0.47	39.92	39.13	39.33	367,098
04 Apr 23	39.23000 -0.54	39.89	39.01	39.69	435,168
03 Apr 23	39.77000 +0.67	39.91	39.22	39.35	514,268
31 Mar 23	39.10000 +0.24	39.63	38.43	38.82	1,398,100
30 Mar 23	38.86000 +0.72	38.94	38.13	38.16	381,588
29 Mar 23	38.14000 -0.14	38.56	37.88	38.36	388,277
28 Mar 23	38.28000 -0.21	38.71	37.74	38.45	354,913
27 Mar 23	38.49000 +1.42	38.65	37.41	37.55	465,573
24 Mar 23	37.07000 -0.90	37.82	36.44	37.82	490,514
23 Mar 23	37.97000 +0.27	38.03	37.23	37.48	503,982
22 Mar 23	37.70000 +0.58	38.02	37.22	37.23	394,482
21 Mar 23	37.12000 +0.73	37.29	36.42	36.50	530,860
20 Mar 23	36.39000 -0.60	37.22	35.79	36.84	980,523
17 Mar 23	36.99000 +0.22	37.81	35.84	36.76	6,889,202
16 Mar 23	36.77000 -0.19	37.33	36.44	37.10	1,023,827
15 Mar 23	36.96000 -0.39	37.52	36.55	37.31	773,407
14 Mar 23	37.35000 +0.25	37.36	36.52	37.24	626,819
13 Mar 23	37.10000 -0.09	37.58	36.15	36.96	893,230
10 Mar 23	37.19000 +0.80	37.19	35.72	35.75	679,503
09 Mar 23	36.39000 +0.18	36.51	35.92	36.20	540,078
08 Mar 23	36.21000 +0.06	36.31	35.78	35.90	356,056
07 Mar 23	36.15000 -1.39	37.20	35.90	37.20	774,634
06 Mar 23	37.54000 +0.84	37.77	36.79	37.00	598,897
03 Mar 23	36.70000 +0.98	36.70	35.74	35.85	755,867
02 Mar 23	35.72000 +0.26	36.07	35.04	35.20	467,184
01 Mar 23	35.46000 -1.46	37.11	35.37	37.10	874,931
28 Feb 23	36.92000 -1.28	37.88	36.77	37.78	1,088,355
27 Feb 23	38.20000 +0.69	38.35	37.63	37.77	528,873
24 Feb 23	37.51000 -0.29	38.37	37.44	37.71	1,158,077
23 Feb 23	37.80000 -2.08	39.22	36.83	39.21	1,499,741
22 Feb 23	39.88000 +2.72	42.21	38.61	38.62	3,147,613
21 Feb 23	37.16000 -0.66	38.07	37.16	37.85	785,102
20 Feb 23	37.82000 +0.35	37.82	36.77	37.40	401,002
17 Feb 23	37.47000 +0.01	37.62	36.95	37.23	680,394
16 Feb 23	37.46000 +0.41	37.66	37.02	37.30	419,533
15 Feb 23	37.05000 -0.30	37.48	36.55	37.48	552,939
14 Feb 23	37.35000 +0.21	37.90	37.12	37.21	487,740
13 Feb 23	37.14000 +0.64	37.16	36.04	36.42	783,283
10 Feb 23	36.50000 +0.76	36.73	35.17	35.28	702,874
09 Feb 23	35.74000 -1.07	37.50	35.24	36.99	1,617,040
08 Feb 23	36.81000 +0.82	37.31	36.12	36.20	897,861
07 Feb 23	35.99000 +0.08	36.13	35.52	35.64	690,598
06 Feb 23	35.91000 +0.30	36.19	35.03	35.21	836,362
03 Feb 23	35.61000 -0.15	35.73	34.80	35.69	756,160
02 Feb 23	35.76000 +1.31	35.90	34.66	34.67	762,435
01 Feb 23	34.45000 +0.06	34.68	34.22	34.54	501,028
31 Jan 23	34.39000 -0.72	35.06	34.06	35.05	969,248
30 Jan 23	35.11000 +0.52	35.23	34.28	34.36	935,379
27 Jan 23	34.59000 +1.29	34.72	33.08	33.44	787,032
26 Jan 23	33.30000 +0.72	33.47	32.42	32.84	665,197
25 Jan 23	32.58000 -0.77	33.27	32.36	33.25	489,479
24 Jan 23	33.35000 -0.54	34.05	33.29	33.97	365,093
23 Jan 23	33.89000 +0.05	34.13	33.53	33.94	349,383
20 Jan 23	33.84000 +0.62	33.95	33.39	33.50	440,791
19 Jan 23	33.22000 -0.38	33.64	33.06	33.50	647,006
18 Jan 23	33.60000 -0.18	34.10	33.47	33.87	702,103
17 Jan 23	33.78000 -0.16	34.21	33.30	33.88	677,459
16 Jan 23	33.94000 +1.02	33.94	33.10	33.10	446,021
13 Jan 23	32.92000 +0.01	33.13	32.56	32.86	454,253
12 Jan 23	32.91000 +0.15	33.59	32.72	32.75	610,771
11 Jan 23	32.76000 -0.26	33.25	32.30	32.92	929,564
10 Jan 23	33.02000 +0.85	33.02	31.88	32.08	860,665
09 Jan 23	32.17000 -0.53	32.85	31.98	32.71	622,764
06 Jan 23	32.70000 +0.74	32.70	31.95	32.00	479,839
05 Jan 23	31.96000 +0.33	32.11	31.64	31.69	589,163
04 Jan 23	31.63000 +1.38	31.69	30.60	30.60	774,117
03 Jan 23	30.25000 -0.15	30.35	28.82	29.70	804,664
02 Jan 23	30.40000 -0.17	31.01	30.35	30.58	286,299
30 Dec 22	30.57000 +0.25	30.96	30.45	30.46	310,473
29 Dec 22	30.32000 +0.69	30.32	29.40	29.60	277,552
28 Dec 22	29.63000 -0.07	29.93	29.61	29.68	219,306
27 Dec 22	29.70000 -0.18	30.08	29.64	30.02	264,334
23 Dec 22	29.88000 +0.62	29.92	29.36	29.39	339,667
22 Dec 22	29.26000 -0.49	29.95	29.16	29.70	395,685
21 Dec 22	29.75000 +0.64	29.75	29.22	29.22	290,276
20 Dec 22	29.11000 -0.41	29.44	28.96	29.40	376,911
19 Dec 22	29.52000 +0.15	29.82	29.40	29.52	371,679
16 Dec 22	29.37000 -0.65	30.00	29.09	29.86	1,726,197
15 Dec 22	30.02000 -0.52	30.42	29.88	30.32	796,166
14 Dec 22	30.54000 +0.15	30.58	30.00	30.25	368,684
13 Dec 22	30.39000 +0.69	30.82	29.54	29.84	537,838
12 Dec 22	29.70000 -0.64	30.23	29.35	30.14	385,257
09 Dec 22	30.34000 +0.00	30.48	30.10	30.34	474,491
08 Dec 22	30.34000 +0.14	30.48	29.77	30.30	402,101
07 Dec 22	30.20000 +0.37	30.39	29.80	29.83	934,191
06 Dec 22	29.83000 -1.14	30.96	29.43	30.89	1,504,472
05 Dec 22	30.97000 -0.11	31.14	30.46	30.99	786,325
02 Dec 22	31.08000 +0.75	31.10	30.20	30.26	715,267
01 Dec 22	30.33000 +0.61	30.57	29.66	29.82	597,534
30 Nov 22	29.72000 +0.06	30.16	29.59	29.84	1,366,227
29 Nov 22	29.66000 -0.13	30.15	29.60	29.67	450,414
28 Nov 22	29.79000 -0.13	30.45	29.74	30.00	553,236
25 Nov 22	29.92000 +0.20	30.04	29.40	29.63	559,668
24 Nov 22	29.72000 +0.40	29.94	29.31	29.35	246,683
23 Nov 22	29.32000 +0.40	29.33	28.56	28.83	628,128
22 Nov 22	28.92000 -0.49	29.84	28.83	29.34	851,436
21 Nov 22	29.41000 -0.43	29.71	29.32	29.60	512,986
18 Nov 22	29.84000 +0.64	29.98	28.97	29.22	741,785
17 Nov 22	29.20000 -0.35	29.67	28.87	29.55	685,293
16 Nov 22	29.55000 -0.62	30.25	29.28	29.87	659,906
15 Nov 22	30.17000 +0.20	30.78	29.57	29.74	824,540
14 Nov 22	29.97000 +0.39	30.33	29.60	29.79	560,482
11 Nov 22	29.58000 +0.61	29.76	28.91	29.21	1,030,825
10 Nov 22	28.97000 +0.80	29.17	27.55	28.01	990,030
09 Nov 22	28.17000 -0.35	28.42	27.65	28.42	640,609
08 Nov 22	28.52000 -0.04	28.72	28.16	28.63	509,343
07 Nov 22	28.56000 -0.08	28.73	27.76	28.41	821,169
04 Nov 22	28.64000 +0.25	29.10	28.06	28.10	692,399
03 Nov 22	28.39000 -0.16	28.96	27.52	28.40	1,241,172
02 Nov 22	28.55000 +0.83	28.55	27.38	27.54	1,132,146
01 Nov 22	27.72000 -0.26	27.87	26.45	27.50	1,453,588
31 Oct 22	27.98000 +1.72	28.18	25.95	26.01	2,472,811
28 Oct 22	26.26000 -2.56	28.85	26.26	28.52	2,330,939
27 Oct 22	28.82000 +0.22	29.60	28.36	28.41	909,097
26 Oct 22	28.60000 +0.36	28.86	27.61	27.63	626,889
25 Oct 22	28.24000 +0.79	28.35	27.32	27.54	738,858
24 Oct 22	27.45000 -0.07	27.62	27.12	27.56	767,329
21 Oct 22	27.52000 -0.30	28.02	27.33	27.67	931,259
20 Oct 22	27.82000 -0.30	28.19	27.59	28.03	800,100
19 Oct 22	28.12000 +0.54	29.88	27.30	27.62	1,728,057
18 Oct 22	27.58000 -0.06	27.88	27.31	27.74	673,923
17 Oct 22	27.64000 +0.26	27.82	27.02	27.40	750,971
14 Oct 22	27.38000 +0.22	27.64	26.60	27.60	888,608
13 Oct 22	27.16000 +0.61	27.19	26.30	26.39	1,031,968
12 Oct 22	26.55000 -0.67	27.22	26.55	27.18	809,390
11 Oct 22	27.22000 +0.64	27.29	26.46	26.46	660,867
10 Oct 22	26.58000 -0.83	27.00	26.19	26.52	923,144
07 Oct 22	27.41000 -0.51	28.25	27.35	27.89	667,811
06 Oct 22	27.92000 -0.45	28.84	27.77	28.53	486,296
05 Oct 22	28.37000 -1.44	29.45	28.32	29.45	684,957
04 Oct 22	29.81000 +1.01	29.81	28.90	29.20	1,111,261
03 Oct 22	28.80000 -0.23	28.90	27.98	28.79	1,122,761
30 Sep 22	29.03000 +0.62	29.27	28.59	28.59	747,544
29 Sep 22	28.41000 -0.50	28.80	28.18	28.77	640,013
28 Sep 22	28.91000 +0.14	29.06	28.22	28.49	552,103
27 Sep 22	28.77000 -0.65	29.60	28.71	29.60	526,421
26 Sep 22	29.42000 +0.06	29.79	29.08	29.40	521,289
23 Sep 22	29.36000 -1.16	30.69	29.34	30.69	826,075
22 Sep 22	30.52000 -0.94	30.98	30.08	30.82	739,489
21 Sep 22	31.46000 -0.26	31.78	31.40	31.51	465,585
20 Sep 22	31.72000 -0.86	32.73	31.70	32.69	714,368
19 Sep 22	32.58000 -0.51	33.09	32.46	33.00	579,516
16 Sep 22	33.09000 -0.50	33.47	33.01	33.46	1,430,627
15 Sep 22	33.59000 -0.05	33.86	33.24	33.52	521,388
14 Sep 22	33.64000 -1.06	34.65	33.07	34.44	811,015
13 Sep 22	34.70000 +0.03	35.37	34.59	34.63	908,100
12 Sep 22	34.67000 +1.28	34.85	33.45	33.46	591,374
09 Sep 22	33.39000 +1.02	33.42	32.21	32.50	784,745
08 Sep 22	32.37000 -1.59	33.97	32.30	33.91	1,042,938
07 Sep 22	33.96000 -0.29	34.03	33.33	33.89	384,863
06 Sep 22	34.25000 +0.35	34.40	33.69	33.82	437,326
05 Sep 22	33.90000 -0.38	34.04	33.50	33.76	389,888
02 Sep 22	34.28000 +0.63	34.28	33.48	33.91	529,402
01 Sep 22	33.65000 -0.54	34.15	33.40	34.15	497,323
31 Aug 22	34.19000 +0.04	34.49	33.88	34.00	760,008
30 Aug 22	34.15000 +0.02	34.51	33.94	34.15	347,550
29 Aug 22	34.13000 -0.22	34.29	33.77	34.07	419,976
26 Aug 22	34.35000 -0.97	35.47	34.35	35.45	549,739
25 Aug 22	35.32000 -0.20	35.66	35.01	35.66	393,954
24 Aug 22	35.52000 -0.55	36.05	34.38	36.01	888,624
23 Aug 22	36.07000 -0.11	36.38	35.56	36.00	506,224
22 Aug 22	36.18000 +0.03	37.24	36.07	36.55	690,688
19 Aug 22	36.15000 +0.24	36.39	35.73	35.75	467,861
18 Aug 22	35.91000 -0.32	36.62	35.78	36.17	522,000
17 Aug 22	36.23000 -1.07	37.46	36.23	37.32	704,916
16 Aug 22	37.30000 +0.60	37.69	36.78	36.80	597,628
15 Aug 22	36.70000 +0.05	36.99	36.67	36.77	430,937
12 Aug 22	36.65000 -0.30	37.23	36.56	36.65	371,728
11 Aug 22	36.95000 +0.30	37.23	36.47	36.60	624,436
10 Aug 22	36.65000 -0.24	37.52	36.65	36.78	909,642
09 Aug 22	36.89000 +0.10	36.89	36.24	36.74	701,030
08 Aug 22	36.79000 -0.12	37.13	36.15	37.00	543,793
05 Aug 22	36.91000 +0.63	36.98	35.70	36.09	827,977
04 Aug 22	36.28000 -0.10	36.54	36.06	36.52	645,041
03 Aug 22	36.38000 +0.34	36.38	35.59	35.94	968,480
02 Aug 22	36.04000 +0.21	36.43	35.26	35.29	1,114,955
01 Aug 22	35.83000 -0.33	36.04	35.08	36.00	1,723,277
29 Jul 22	36.16000 -1.27	37.25	35.31	37.16	2,965,882
28 Jul 22	37.43000 -6.30	40.55	37.29	40.40	3,275,236
27 Jul 22	43.73000 -1.10	45.03	43.73	44.90	631,706
26 Jul 22	44.83000 +0.16	44.99	44.32	44.68	374,745
25 Jul 22	44.67000 -0.02	45.36	44.37	44.45	476,409
22 Jul 22	44.69000 +0.73	44.91	43.88	44.10	502,263
21 Jul 22	43.96000 -1.12	45.05	43.63	45.04	968,521
20 Jul 22	45.08000 -0.62	46.08	44.97	45.70	720,180
19 Jul 22	45.70000 +0.69	46.03	44.71	44.71	688,880
18 Jul 22	45.01000 -1.53	46.64	44.98	46.62	709,025
15 Jul 22	46.54000 +1.04	46.63	45.44	45.46	738,442
14 Jul 22	45.50000 -0.73	46.51	45.13	46.10	589,468
13 Jul 22	46.23000 -0.88	47.07	45.08	47.02	1,048,021
12 Jul 22	47.11000 +0.19	47.16	45.93	46.80	903,692
11 Jul 22	46.92000 -0.68	47.36	46.79	46.99	480,776
08 Jul 22	47.60000 +0.34	47.71	46.59	47.30	767,504
07 Jul 22	47.26000 -0.21	47.91	47.05	47.68	567,867
06 Jul 22	47.47000 +0.21	48.44	47.33	48.22	509,921
05 Jul 22	47.26000 -0.40	48.16	47.13	48.09	516,950
04 Jul 22	47.66000 +0.08	48.24	47.54	48.03	466,826
01 Jul 22	47.58000 -0.05	47.58	46.76	47.04	610,101
30 Jun 22	47.63000 -0.38	47.75	47.06	47.42	922,356
29 Jun 22	48.01000 +0.21	48.19	47.21	47.27	694,850
28 Jun 22	47.80000 +0.11	48.51	47.44	48.06	772,051
27 Jun 22	47.69000 +0.60	49.15	46.91	48.81	1,415,945
24 Jun 22	47.09000 +0.93	47.56	46.09	46.23	896,521
23 Jun 22	46.16000 +1.14	46.23	44.61	45.06	867,651
22 Jun 22	45.02000 -0.29	45.86	43.53	44.80	1,854,594
21 Jun 22	45.31000 -4.50	50.22	44.34	49.80	1,843,771
20 Jun 22	49.81000 +0.37	50.18	49.20	49.47	488,692
17 Jun 22	49.44000 -0.46	50.06	49.44	49.95	1,562,357
16 Jun 22	49.90000 -0.54	50.50	49.42	49.94	766,952
15 Jun 22	50.44000 -0.02	50.92	50.34	50.56	671,651
14 Jun 22	50.46000 -0.86	51.54	50.46	51.34	800,354
13 Jun 22	51.32000 +0.30	51.66	50.16	50.22	824,715
10 Jun 22	51.02000 -0.26	51.10	50.10	51.00	809,232
09 Jun 22	51.28000 -1.82	52.90	51.20	52.90	824,491
08 Jun 22	53.10000 -1.06	54.20	52.96	54.08	546,915
07 Jun 22	54.16000 +0.54	54.16	53.00	53.40	823,232
06 Jun 22	53.62000 +0.32	54.34	53.42	53.74	388,175
03 Jun 22	53.30000 +0.04	54.46	53.28	53.44	523,873
02 Jun 22	53.26000 -1.92	55.52	52.18	55.28	961,314
01 Jun 22	55.18000 -1.46	57.00	55.16	56.78	528,302
31 May 22	56.64000 -0.28	57.22	56.58	56.86	811,457
30 May 22	56.92000 +0.34	57.10	56.34	56.88	325,476
27 May 22	56.58000 -0.10	56.86	56.20	56.80	338,504
26 May 22	56.68000 -0.02	56.88	56.40	56.74	333,454
25 May 22	56.70000 +0.76	56.82	55.70	56.26	375,507
24 May 22	55.94000 -0.14	56.58	55.50	55.50	485,781
23 May 22	56.08000 -0.22	57.10	55.70	56.98	385,545
20 May 22	56.30000 +0.48	56.76	55.84	56.00	429,489
19 May 22	55.82000 -1.00	56.40	55.42	56.40	463,523
18 May 22	56.82000 -0.04	57.18	56.70	56.78	345,739
17 May 22	56.86000 -0.08	57.52	56.56	57.52	389,365
16 May 22	56.94000 +0.58	56.94	55.82	56.00	392,531
13 May 22	56.36000 -0.24	56.36	55.50	55.84	753,990
12 May 22	56.60000 -2.00	58.10	56.60	57.72	803,644
11 May 22	58.60000 +0.18	58.84	58.12	58.24	624,430
10 May 22	58.42000 +0.86	58.76	57.68	58.00	384,075
09 May 22	57.56000 -1.02	58.02	57.30	57.60	512,462
06 May 22	58.58000 -0.52	59.22	58.06	58.86	592,292
05 May 22	59.10000 +1.10	59.92	58.04	58.60	583,481
04 May 22	58.00000 -2.40	59.92	56.60	59.14	939,437
03 May 22	60.40000 +1.54	60.40	58.90	59.06	468,421
02 May 22	58.86000 -0.58	59.50	56.02	58.62	495,411
29 Apr 22	59.44000 -0.50	60.54	58.64	60.12	520,986
28 Apr 22	59.94000 +0.34	60.60	59.76	60.12	332,545
27 Apr 22	59.60000 -0.08	60.10	58.82	59.10	588,282
26 Apr 22	59.68000 -0.72	60.84	59.62	60.84	520,086
25 Apr 22	60.40000 -1.42	61.16	59.92	61.16	605,274
22 Apr 22	61.82000 -1.74	63.46	61.82	62.90	565,807
21 Apr 22	63.56000 +0.34	63.66	62.94	63.28	435,592
20 Apr 22	63.22000 +0.76	63.26	62.12	62.50	329,164
19 Apr 22	62.46000 -0.10	62.78	61.18	62.08	408,861
14 Apr 22	62.56000 +0.36	62.80	61.58	62.38	542,452
13 Apr 22	62.20000 +0.00	62.42	61.74	61.88	355,074
12 Apr 22	62.20000 -0.40	62.38	61.64	61.80	484,333
11 Apr 22	62.60000 -0.84	63.60	62.40	62.74	494,075
08 Apr 22	63.44000 +2.34	63.44	61.64	61.80	729,241
07 Apr 22	61.10000 +0.18	61.54	60.58	61.16	441,995
06 Apr 22	60.92000 +0.02	61.66	60.46	60.76	361,596
05 Apr 22	60.90000 +0.00	61.16	59.84	60.84	279,104
04 Apr 22	60.90000 -0.02	61.24	60.42	61.20	232,565
01 Apr 22	60.92000 +0.16	61.22	60.22	60.58	374,033
31 Mar 22	60.76000 +0.76	61.08	60.24	60.36	576,647
30 Mar 22	60.00000 +0.02	60.34	59.32	60.04	469,207
29 Mar 22	59.98000 -0.76	61.46	59.90	61.46	782,501
28 Mar 22	60.74000 +0.62	61.40	60.04	60.14	536,817
25 Mar 22	60.12000 +1.54	60.28	58.44	58.94	579,470
24 Mar 22	58.58000 -0.66	59.68	58.40	59.28	640,617
23 Mar 22	59.24000 -0.44	60.88	59.18	59.78	312,791
22 Mar 22	59.68000 +0.22	60.00	58.94	59.40	353,554
21 Mar 22	59.46000 -0.88	60.88	59.46	60.10	582,098
18 Mar 22	60.34000 -0.88	61.26	60.02	61.00	1,242,827
17 Mar 22	61.22000 +0.52	61.94	60.40	61.00	769,381
16 Mar 22	60.70000 +1.76	60.94	59.68	60.00	812,891
15 Mar 22	58.94000 -0.08	59.18	57.70	58.42	678,944
14 Mar 22	59.02000 +1.08	59.82	58.18	58.20	698,174
11 Mar 22	57.94000 +0.70	59.44	56.92	57.16	1,236,897
10 Mar 22	57.24000 -0.10	58.00	55.76	57.20	845,991
09 Mar 22	57.34000 +3.10	58.00	55.68	55.78	1,133,420
08 Mar 22	54.24000 +0.72	54.74	53.00	53.22	1,011,992
07 Mar 22	53.52000 -0.08	53.72	50.98	52.66	1,065,186
04 Mar 22	53.60000 -2.02	55.26	53.26	55.12	877,075
03 Mar 22	55.62000 -1.00	56.62	55.18	56.58	480,059
02 Mar 22	56.62000 +0.42	57.14	55.22	55.72	694,204
01 Mar 22	56.20000 -1.12	58.28	56.10	57.88	733,289
28 Feb 22	57.32000 -0.48	57.96	56.36	56.80	946,112
25 Feb 22	57.80000 +2.08	57.88	55.70	56.18	679,446
24 Feb 22	55.72000 -2.08	56.56	54.96	55.82	1,004,680
23 Feb 22	57.80000 -2.36	60.02	57.02	59.88	846,513
22 Feb 22	60.16000 +1.32	62.40	58.00	58.84	1,422,174
21 Feb 22	58.84000 -0.52	60.36	58.66	59.58	544,321
18 Feb 22	59.36000 +0.16	59.98	58.86	59.00	393,413
17 Feb 22	59.20000 -0.28	59.62	58.78	59.50	417,455
16 Feb 22	59.48000 +1.04	59.70	58.30	58.40	418,427
15 Feb 22	58.44000 +0.62	58.52	57.36	57.72	449,178
14 Feb 22	57.82000 +0.12	57.84	56.06	56.88	632,069
11 Feb 22	57.70000 -1.36	57.90	55.52	57.90	1,190,473
10 Feb 22	59.06000 -1.18	61.06	58.98	60.10	607,116
09 Feb 22	60.24000 +0.16	60.80	59.94	60.32	371,681
08 Feb 22	60.08000 -0.90	61.24	59.40	61.18	604,018
07 Feb 22	60.98000 +0.22	61.32	60.54	61.04	460,779
04 Feb 22	60.76000 -0.14	61.34	60.58	61.04	451,498
03 Feb 22	60.90000 -0.34	62.72	60.90	61.80	845,749
02 Feb 22	61.24000 +0.00	61.66	60.64	61.32	466,157
01 Feb 22	61.24000 +1.18	61.84	59.82	60.28	800,218
31 Jan 22	60.06000 -0.34	60.98	59.84	60.82	495,069
28 Jan 22	60.40000 -0.64	60.52	59.62	60.50	483,600
27 Jan 22	61.04000 +1.38	61.04	59.04	59.10	556,713
26 Jan 22	59.66000 -0.02	60.98	59.48	60.10	813,315
25 Jan 22	59.68000 +3.68	60.70	56.60	56.68	1,017,482
24 Jan 22	56.00000 -2.06	58.18	56.00	57.74	722,126
21 Jan 22	58.06000 -1.62	59.44	57.60	59.30	628,022
20 Jan 22	59.68000 -0.14	60.56	59.44	59.84	422,274
19 Jan 22	59.82000 -1.22	61.28	59.42	60.78	735,883
18 Jan 22	61.04000 +0.38	61.54	60.06	60.32	670,548
17 Jan 22	60.66000 +1.70	60.88	59.22	59.24	778,113
14 Jan 22	58.96000 +1.22	59.42	57.42	57.42	685,299
13 Jan 22	57.74000 +0.32	58.52	57.20	57.36	697,404
12 Jan 22	57.42000 -0.38	58.02	57.00	57.92	522,669
11 Jan 22	57.80000 +0.14	58.30	57.60	57.98	625,576
10 Jan 22	57.66000 +1.16	58.26	56.82	56.88	841,867
07 Jan 22	56.50000 +0.20	56.54	55.60	56.18	629,452
06 Jan 22	56.30000 +0.12	56.48	55.50	55.76	527,405
05 Jan 22	56.18000 -1.20	57.26	55.38	57.26	769,692
04 Jan 22	57.38000 +0.46	57.46	56.76	57.18	577,815
03 Jan 22	56.92000 -0.22	57.68	56.76	57.34	549,586
30 Dec 21	57.14000 -0.06	57.56	56.98	57.40	290,132
29 Dec 21	57.20000 +0.42	57.42	56.60	56.86	490,989
28 Dec 21	56.78000 +0.28	57.10	56.46	56.54	238,433
27 Dec 21	56.50000 +0.08	57.10	56.36	56.36	249,048
23 Dec 21	56.42000 +0.98	56.58	55.46	55.60	415,776
22 Dec 21	55.44000 +0.74	55.44	54.56	54.84	474,254
21 Dec 21	54.70000 +1.40	54.96	53.10	53.50	586,665
20 Dec 21	53.30000 -1.04	53.90	52.06	53.58	474,980
17 Dec 21	54.34000 +0.40	54.70	53.66	53.86	1,177,286
16 Dec 21	53.94000 +0.94	54.06	53.04	53.44	759,001
15 Dec 21	53.00000 -1.46	54.56	52.86	54.52	827,330
14 Dec 21	54.46000 +0.06	55.26	54.24	54.72	570,727
13 Dec 21	54.40000 +0.38	54.42	53.52	54.10	536,092
10 Dec 21	54.02000 -0.72	54.70	53.52	54.50	535,545
09 Dec 21	54.74000 -0.76	56.14	54.64	55.78	685,094
08 Dec 21	55.50000 -0.54	56.58	55.28	55.98	699,357
07 Dec 21	56.04000 +0.28	56.12	55.38	56.00	743,081
06 Dec 21	55.76000 +1.84	55.94	54.26	54.26	744,924
03 Dec 21	53.92000 +0.30	54.42	53.32	54.12	626,558
02 Dec 21	53.62000 +0.06	53.92	53.06	53.34	568,516
01 Dec 21	53.56000 +0.78	53.82	52.88	52.98	726,892
30 Nov 21	52.78000 -0.74	53.34	52.12	53.18	1,116,295
29 Nov 21	53.52000 +0.18	53.84	53.06	53.78	764,157
26 Nov 21	53.34000 -1.38	54.10	52.62	54.02	1,096,175
25 Nov 21	54.72000 -0.84	55.62	54.54	55.62	405,195
24 Nov 21	55.56000 -0.08	56.02	55.12	55.82	446,449
23 Nov 21	55.64000 -0.04	56.22	55.20	55.38	520,931
22 Nov 21	55.68000 -0.10	55.84	54.78	55.70	771,337
19 Nov 21	55.78000 -0.68	56.84	55.14	56.50	902,465
18 Nov 21	56.46000 -0.50	57.04	56.04	56.96	644,622
17 Nov 21	56.96000 -1.08	58.02	56.60	57.92	744,587
16 Nov 21	58.04000 -0.06	58.68	57.90	57.96	537,387
15 Nov 21	58.10000 +0.14	58.10	57.46	57.90	455,308
12 Nov 21	57.96000 +0.06	58.60	57.68	58.26	721,441
11 Nov 21	57.90000 -1.08	59.38	57.62	59.02	895,850
10 Nov 21	58.98000 +0.64	59.18	57.96	58.42	511,944
09 Nov 21	58.34000 -2.16	59.68	58.04	59.68	878,201
08 Nov 21	60.50000 -0.84	61.38	59.92	61.18	602,512
05 Nov 21	61.34000 +2.08	61.96	59.12	59.24	1,023,312
04 Nov 21	59.26000 +1.34	59.62	58.02	58.32	696,696
03 Nov 21	57.92000 -1.54	59.16	57.32	59.12	961,741
02 Nov 21	59.46000 +0.56	61.56	58.68	58.74	1,115,121
01 Nov 21	58.90000 +1.44	58.96	57.56	57.78	611,680
29 Oct 21	57.46000 -2.14	58.18	57.32	58.00	980,732
28 Oct 21	59.60000 -0.04	59.94	58.72	59.40	447,237
27 Oct 21	59.64000 +0.48	60.18	58.82	58.96	672,295
26 Oct 21	59.16000 -2.74	61.94	59.06	61.88	1,241,858
25 Oct 21	61.90000 +0.64	61.90	61.06	61.46	440,424
22 Oct 21	61.26000 -0.54	61.90	61.12	61.80	440,759
21 Oct 21	61.80000 +0.36	61.84	60.84	61.02	319,700
20 Oct 21	61.44000 +0.54	61.44	60.84	60.96	369,025
19 Oct 21	60.90000 +0.48	60.94	60.04	60.58	335,782
18 Oct 21	60.42000 -0.86	61.14	59.92	61.00	461,759
15 Oct 21	61.28000 +0.04	61.28	60.62	61.22	447,684
14 Oct 21	61.24000 +0.56	61.54	60.62	61.00	464,605
13 Oct 21	60.68000 +0.10	60.98	60.28	60.50	403,328
12 Oct 21	60.58000 -0.42	60.94	60.34	60.48	509,334
11 Oct 21	61.00000 +0.64	61.20	60.04	60.36	431,122
08 Oct 21	60.36000 +0.14	60.94	60.06	60.94	317,477
07 Oct 21	60.22000 +0.50	60.54	59.90	60.22	348,129
06 Oct 21	59.72000 -0.60	60.10	59.44	59.98	365,265
05 Oct 21	60.32000 -0.36	61.10	60.10	60.70	384,296
04 Oct 21	60.68000 +0.08	61.74	60.34	60.44	405,765
01 Oct 21	60.60000 -0.26	60.96	59.98	60.38	448,092
30 Sep 21	60.86000 +0.10	61.32	60.42	60.96	443,469
29 Sep 21	60.76000 +0.06	61.10	60.38	61.00	340,659
28 Sep 21	60.70000 -0.48	61.48	60.52	61.10	517,826
27 Sep 21	61.18000 -0.14	62.16	61.18	61.90	393,590
24 Sep 21	61.32000 +0.06	61.68	60.90	61.12	409,318
23 Sep 21	61.26000 -1.00	63.10	61.22	62.64	515,371
22 Sep 21	62.26000 +0.82	62.96	61.58	61.62	764,672
21 Sep 21	61.44000 +0.90	61.94	60.06	60.06	455,173
20 Sep 21	60.54000 +0.42	60.70	59.46	59.54	613,974
17 Sep 21	60.12000 +0.40	60.70	59.86	60.12	1,321,159
16 Sep 21	59.72000 -0.38	60.50	59.68	60.50	463,102
15 Sep 21	60.10000 -1.78	61.78	59.84	61.72	868,327
14 Sep 21	61.88000 +0.08	62.90	61.76	61.76	421,844
13 Sep 21	61.80000 +0.02	62.82	61.72	61.86	435,137
10 Sep 21	61.78000 -3.12	62.92	61.78	62.28	986,449
09 Sep 21	64.90000 -0.50	65.48	64.84	65.00	382,195
08 Sep 21	65.40000 -0.38	65.56	64.76	65.50	358,195
07 Sep 21	65.78000 +0.20	65.78	65.20	65.60	298,727
06 Sep 21	65.58000 +0.42	65.80	64.96	65.24	164,241
03 Sep 21	65.16000 -0.38	65.60	64.50	65.58	282,357
02 Sep 21	65.54000 +0.22	65.54	64.76	65.34	442,725
01 Sep 21	65.32000 +0.28	66.70	65.30	65.92	441,973
31 Aug 21	65.04000 -0.46	65.58	64.80	65.56	524,856
30 Aug 21	65.50000 -0.66	66.18	65.22	66.18	303,446
27 Aug 21	66.16000 -1.18	67.12	66.06	67.12	350,921
26 Aug 21	67.34000 +0.02	67.74	66.94	67.08	437,932
25 Aug 21	67.32000 -1.16	68.54	66.88	68.44	434,573
24 Aug 21	68.48000 -0.36	69.02	68.14	69.02	280,457
23 Aug 21	68.84000 +0.62	68.84	68.34	68.62	259,056
20 Aug 21	68.22000 -0.32	68.72	67.80	68.60	306,147
19 Aug 21	68.54000 -0.98	68.94	68.28	68.66	479,796
18 Aug 21	69.52000 -0.06	69.96	69.34	69.58	271,971
17 Aug 21	69.58000 +0.46	69.66	68.58	68.92	347,070
16 Aug 21	69.12000 +0.32	69.20	68.30	68.40	295,629
13 Aug 21	68.80000 +0.46	68.90	68.22	68.22	328,159
12 Aug 21	68.34000 -0.22	68.56	67.72	68.48	414,036
11 Aug 21	68.56000 +0.42	68.62	67.70	68.10	566,929
10 Aug 21	68.14000 +1.10	68.48	67.18	67.18	418,596
09 Aug 21	67.04000 -0.22	67.28	66.40	67.02	742,201
06 Aug 21	67.26000 -0.08	67.44	66.82	67.32	322,327
05 Aug 21	67.34000 -0.18	68.08	67.16	67.50	454,187
04 Aug 21	67.52000 +0.34	67.98	66.98	67.50	393,314
03 Aug 21	67.18000 +2.24	67.40	64.84	65.02	722,891
02 Aug 21	64.94000 -1.60	66.74	63.92	66.74	944,422
30 Jul 21	66.54000 -3.16	67.72	64.38	66.50	1,609,683
29 Jul 21	69.70000 +0.46	69.72	68.72	69.24	474,091
28 Jul 21	69.24000 +0.78	69.28	68.08	68.22	300,859
27 Jul 21	68.46000 -0.24	68.62	67.58	68.46	530,910
26 Jul 21	68.70000 -0.68	69.32	68.70	69.02	355,071
23 Jul 21	69.38000 +0.14	69.60	68.96	69.36	410,872
22 Jul 21	69.24000 +0.98	69.40	68.24	68.40	349,833
21 Jul 21	68.26000 +0.54	68.42	67.18	68.08	515,342
20 Jul 21	67.72000 -0.98	68.86	67.32	68.86	385,289
19 Jul 21	68.70000 -1.10	69.56	68.38	69.48	444,528
16 Jul 21	69.80000 +0.36	69.92	69.36	69.58	357,700
15 Jul 21	69.44000 -1.52	70.60	69.28	70.60	332,761
14 Jul 21	70.96000 +0.48	71.14	70.02	70.20	342,799
13 Jul 21	70.48000 +0.54	70.52	69.76	70.00	389,757
12 Jul 21	69.94000 +0.94	69.94	68.52	68.66	295,349
09 Jul 21	69.00000 +0.50	69.14	68.14	68.42	402,997
08 Jul 21	68.50000 -0.30	68.94	68.22	68.48	413,832
07 Jul 21	68.80000 +1.10	68.82	67.56	67.70	392,447
06 Jul 21	67.70000 -0.38	68.40	67.68	68.18	372,275
05 Jul 21	68.08000 -0.96	69.00	67.90	68.92	385,496
02 Jul 21	69.04000 -1.56	70.64	68.98	70.40	542,090
01 Jul 21	70.60000 +0.56	70.90	69.84	70.16	486,108
30 Jun 21	70.04000 +0.44	70.50	69.56	69.74	598,184
29 Jun 21	69.60000 -0.64	70.50	69.60	70.00	364,479
28 Jun 21	70.24000 +0.20	70.40	69.82	69.82	405,200
25 Jun 21	70.04000 +0.44	70.08	69.62	69.62	365,865
24 Jun 21	69.60000 +0.86	69.90	68.82	68.90	455,637
23 Jun 21	68.74000 -0.66	69.40	68.74	69.40	342,934
22 Jun 21	69.40000 -0.02	69.68	68.86	69.40	351,764
21 Jun 21	69.42000 -0.72	70.24	69.22	69.90	673,584
18 Jun 21	70.14000 -0.08	70.30	69.56	70.22	1,414,137
17 Jun 21	70.22000 +0.24	70.22	68.98	69.60	529,614
16 Jun 21	69.98000 +0.62	70.62	69.32	69.46	662,921
15 Jun 21	69.36000 +0.38	69.48	68.98	69.44	471,242
14 Jun 21	68.98000 +0.38	69.36	68.62	68.74	442,714
11 Jun 21	68.60000 +0.20	68.80	68.28	68.40	405,444
10 Jun 21	68.40000 +0.12	68.68	68.12	68.24	405,976
09 Jun 21	68.28000 +0.64	68.46	67.60	67.72	412,854
08 Jun 21	67.64000 -0.26	68.16	67.64	67.80	456,818
07 Jun 21	67.90000 +0.26	68.00	67.24	67.40	415,109
04 Jun 21	67.64000 +0.70	67.66	66.96	66.96	489,602
03 Jun 21	66.94000 +1.18	67.02	65.86	65.88	544,160
02 Jun 21	65.76000 +0.40	65.84	65.12	65.12	679,654
01 Jun 21	65.36000 +0.00	66.00	65.26	65.50	467,301
31 May 21	65.36000 -0.42	65.84	65.36	65.74	245,920
28 May 21	65.78000 -0.44	66.18	65.26	66.18	630,081
27 May 21	66.22000 +0.08	66.64	65.88	66.10	1,534,254
26 May 21	66.14000 +0.08	67.14	66.14	66.30	561,848
25 May 21	66.06000 -0.78	66.80	65.92	66.70	443,441
21 May 21	66.84000 -0.76	66.98	66.08	66.26	490,477
20 May 21	67.60000 +1.14	67.88	66.20	66.48	696,860
19 May 21	66.46000 -0.48	66.94	65.92	66.40	441,465
18 May 21	66.94000 -0.36	67.60	66.58	67.40	437,377
17 May 21	67.30000 +0.16	67.60	66.36	66.94	537,710
14 May 21	67.14000 +0.42	67.14	66.48	66.68	748,030
13 May 21	66.72000 +0.96	66.90	65.04	65.52	480,057
12 May 21	65.76000 +1.04	65.96	64.62	64.62	745,365
11 May 21	64.72000 -0.18	64.74	63.94	64.44	811,828
10 May 21	64.90000 +0.26	65.00	64.20	64.92	498,523
07 May 21	64.64000 +0.46	65.00	64.24	64.32	566,604
06 May 21	64.18000 -1.90	66.38	62.08	66.02	1,086,076
05 May 21	66.08000 -0.34	67.00	65.86	66.56	569,789
04 May 21	66.42000 -0.42	67.00	66.16	67.00	568,608
03 May 21	66.84000 +0.68	67.08	66.00	66.64	419,016
30 Apr 21	66.16000 +0.90	66.60	65.46	65.56	742,036
29 Apr 21	65.26000 +0.16	65.64	65.00	65.24	521,187
28 Apr 21	65.10000 -0.24	65.76	64.80	65.52	466,721
27 Apr 21	65.34000 +0.04	66.12	65.06	65.22	785,210
26 Apr 21	65.30000 +0.04	65.44	64.78	65.14	593,200
23 Apr 21	65.26000 -0.64	65.98	64.72	65.60	454,564
22 Apr 21	65.90000 +0.88	65.96	64.90	65.12	532,068
21 Apr 21	65.02000 +0.98	65.12	63.84	64.34	665,177
20 Apr 21	64.04000 -0.18	64.22	63.62	64.06	497,590
19 Apr 21	64.22000 +0.84	64.58	63.46	63.54	614,237
16 Apr 21	63.38000 +0.08	63.40	62.76	63.30	595,114
15 Apr 21	63.30000 +0.16	63.40	62.76	63.06	599,879
14 Apr 21	63.14000 -0.30	63.64	62.90	63.20	476,649
13 Apr 21	63.44000 -0.26	63.88	63.22	63.84	496,956
12 Apr 21	63.70000 +0.26	63.84	63.06	63.40	342,460
09 Apr 21	63.44000 +0.44	63.48	62.96	63.10	367,574
08 Apr 21	63.00000 +0.32	63.44	62.76	62.84	450,873
07 Apr 21	62.68000 -0.32	63.46	62.68	62.90	468,568
06 Apr 21	63.00000 +0.22	63.82	63.00	63.26	541,043
01 Apr 21	62.78000 +0.06	63.18	62.46	62.76	465,523
31 Mar 21	62.72000 -0.32	63.32	62.58	62.94	567,226
30 Mar 21	63.04000 -0.80	64.04	63.04	63.98	406,495
29 Mar 21	63.84000 +0.42	64.02	63.20	63.40	522,202
26 Mar 21	63.42000 +1.02	63.84	62.48	62.56	709,123
25 Mar 21	62.40000 +0.90	62.74	61.26	61.52	495,034
24 Mar 21	61.50000 -0.36	61.72	61.10	61.70	519,294
23 Mar 21	61.86000 +0.62	61.96	60.90	61.18	376,351
22 Mar 21	61.24000 -0.34	61.58	60.86	61.56	534,531
19 Mar 21	61.58000 +0.04	61.78	61.24	61.50	1,538,020
18 Mar 21	61.54000 +0.76	61.84	60.68	60.92	678,596
17 Mar 21	60.78000 -0.48	61.14	60.24	61.12	765,718
16 Mar 21	61.26000 +0.50	61.74	60.26	60.88	740,771
15 Mar 21	60.76000 -0.18	61.26	60.34	61.00	550,220
12 Mar 21	60.94000 -0.40	61.30	60.46	61.14	629,265
11 Mar 21	61.34000 +0.50	61.40	60.04	61.18	1,109,043
10 Mar 21	60.84000 +1.44	61.04	59.24	59.50	1,113,180
09 Mar 21	59.40000 +0.70	59.76	58.30	58.76	970,271
08 Mar 21	58.70000 +1.50	59.22	57.74	57.78	919,512
05 Mar 21	57.20000 -0.56	57.60	56.84	57.58	772,659
04 Mar 21	57.76000 +0.06	58.16	57.14	57.30	551,943
03 Mar 21	57.70000 -0.70	59.20	57.42	58.66	676,469
02 Mar 21	58.40000 +0.22	58.78	58.02	58.16	736,721
01 Mar 21	58.18000 +0.82	58.64	57.80	58.16	724,035
26 Feb 21	57.36000 -0.66	57.76	56.90	57.76	1,270,540
25 Feb 21	58.02000 +0.16	58.38	57.34	58.38	776,133
24 Feb 21	57.86000 -0.16	58.68	57.12	57.68	769,873
23 Feb 21	58.02000 -0.34	58.60	57.24	58.00	1,019,429
22 Feb 21	58.36000 -0.74	58.90	58.04	58.90	813,120
19 Feb 21	59.10000 -0.80	60.08	59.08	59.56	801,121
18 Feb 21	59.90000 -1.08	61.26	59.52	61.14	1,181,225
17 Feb 21	60.98000 -0.64	61.94	60.52	61.06	923,757
16 Feb 21	61.62000 +0.22	62.48	61.28	61.54	1,057,898
15 Feb 21	61.40000 +0.02	61.70	60.96	61.30	698,077
12 Feb 21	61.38000 +1.34	61.38	59.00	60.00	1,582,115
11 Feb 21	60.04000 +1.88	60.26	58.52	58.62	1,778,952
10 Feb 21	58.16000 +1.66	58.24	56.64	56.80	1,561,643
09 Feb 21	56.50000 -0.02	56.64	55.82	56.56	985,812
08 Feb 21	56.52000 -0.24	57.20	56.50	57.06	798,424
05 Feb 21	56.76000 -0.22	57.48	56.48	56.96	1,269,651
04 Feb 21	56.98000 -0.32	57.06	55.96	56.60	2,488,295
03 Feb 21	57.30000 -0.64	59.84	56.76	58.28	2,891,765
02 Feb 21	57.94000 -6.66	58.34	55.18	58.32	6,082,213
01 Feb 21	64.60000 -2.20	65.54	63.92	65.04	1,335,448
29 Jan 21	66.80000 -2.06	67.06	65.94	66.80	1,206,120
28 Jan 21	68.86000 -0.36	69.18	67.28	68.84	492,642
27 Jan 21	69.22000 -0.28	70.06	68.84	69.34	737,826
26 Jan 21	69.50000 +0.52	69.80	68.40	68.62	484,128
25 Jan 21	68.98000 -0.24	69.70	68.04	69.54	537,821
22 Jan 21	69.22000 +0.46	69.40	68.38	68.56	588,608
21 Jan 21	68.76000 +0.04	69.02	68.18	68.82	505,489
20 Jan 21	68.72000 +0.36	68.98	68.02	68.34	396,506
19 Jan 21	68.36000 +0.82	68.70	67.96	68.12	516,098
18 Jan 21	67.54000 -1.24	68.84	67.40	68.62	466,059
15 Jan 21	68.78000 -0.20	68.88	68.14	68.44	736,987
14 Jan 21	68.98000 -0.08	69.08	67.88	69.06	862,967
13 Jan 21	69.06000 +0.06	69.40	68.50	68.90	739,962
12 Jan 21	69.00000 -0.08	69.66	68.82	69.40	740,650
11 Jan 21	69.08000 -1.44	69.50	68.50	69.14	1,165,703
08 Jan 21	70.52000 +1.22	70.58	69.50	70.02	573,347
07 Jan 21	69.30000 -0.82	70.58	69.28	70.50	542,120
06 Jan 21	70.12000 +0.18	70.42	69.12	70.08	588,091
05 Jan 21	69.94000 +0.40	70.52	69.00	69.00	572,531
04 Jan 21	69.54000 +1.34	70.08	68.86	68.88	572,306
30 Dec 20	68.20000 -0.36	68.86	68.20	68.64	209,827
29 Dec 20	68.56000 +0.16	68.96	68.16	68.38	282,052
28 Dec 20	68.40000 +0.40	69.02	68.32	68.56	264,931
23 Dec 20	68.00000 +0.04	68.40	67.78	67.98	309,786
22 Dec 20	67.96000 +0.54	68.04	67.46	67.88	334,538
21 Dec 20	67.42000 -2.12	68.62	66.96	68.58	626,261
18 Dec 20	69.54000 +0.46	69.96	69.10	69.34	1,100,332
17 Dec 20	69.08000 +0.16	69.92	69.08	69.56	791,096
16 Dec 20	68.92000 +1.44	68.98	67.58	67.80	939,752
15 Dec 20	67.48000 -0.30	68.10	67.48	67.60	616,177
14 Dec 20	67.78000 +0.16	68.10	67.36	68.02	559,468
11 Dec 20	67.62000 -0.70	68.22	67.32	68.00	880,798
10 Dec 20	68.32000 -0.02	68.90	67.88	68.50	508,593
09 Dec 20	68.34000 +0.02	69.36	68.26	68.92	497,326
08 Dec 20	68.32000 -0.12	68.46	67.84	68.20	422,949
07 Dec 20	68.44000 +0.12	68.82	68.12	68.78	441,290
04 Dec 20	68.32000 -0.36	68.92	68.08	68.52	746,225
03 Dec 20	68.68000 -0.74	69.64	68.68	69.30	535,223
02 Dec 20	69.42000 -1.34	70.72	69.32	70.64	586,115
01 Dec 20	70.76000 +0.26	71.44	70.38	70.52	435,789
30 Nov 20	70.50000 -0.32	71.28	70.48	70.72	968,739
27 Nov 20	70.82000 +0.58	70.82	69.90	70.10	437,779
26 Nov 20	70.24000 +0.30	70.34	69.92	70.00	333,404
25 Nov 20	69.94000 -0.34	70.80	69.70	70.38	516,117
24 Nov 20	70.28000 -0.72	71.40	70.28	71.32	579,691
23 Nov 20	71.00000 -0.28	72.28	71.00	71.64	484,989
20 Nov 20	71.28000 +0.04	71.58	70.84	71.04	615,848
19 Nov 20	71.24000 +0.02	71.40	70.56	71.28	540,990
18 Nov 20	71.22000 -0.42	72.04	71.14	71.50	692,499
17 Nov 20	71.64000 -0.92	72.80	71.52	72.50	461,001
16 Nov 20	72.56000 +0.64	73.88	72.16	72.58	570,750
13 Nov 20	71.92000 -0.14	72.08	71.12	71.90	530,543
12 Nov 20	72.06000 -1.12	72.88	71.68	72.46	530,115
11 Nov 20	73.18000 -0.12	75.08	73.18	73.80	604,498
10 Nov 20	73.30000 +0.08	74.34	72.48	72.98	789,502
09 Nov 20	73.22000 +3.44	74.66	70.48	71.00	1,342,923
06 Nov 20	69.78000 -1.24	70.66	69.68	70.56	424,357
05 Nov 20	71.02000 +0.34	72.04	70.64	71.16	558,270
04 Nov 20	70.68000 +4.60	71.00	66.36	66.36	1,464,581
03 Nov 20	66.08000 +0.80	66.58	65.14	65.56	634,716
02 Nov 20	65.28000 -0.30	65.78	64.46	65.72	705,349
30 Oct 20	65.58000 -0.62	67.12	65.28	65.60	824,298
29 Oct 20	66.20000 -1.88	70.50	66.06	68.00	1,130,805
28 Oct 20	68.08000 -0.90	69.02	67.64	68.66	1,002,276
27 Oct 20	68.98000 +0.28	69.32	68.26	68.86	564,525
26 Oct 20	68.70000 +0.06	68.98	68.10	68.66	624,837
23 Oct 20	68.64000 +1.40	69.20	67.02	67.04	807,171
22 Oct 20	67.24000 +0.24	68.06	65.44	66.64	748,396
21 Oct 20	67.00000 -0.06	67.92	66.78	67.42	670,858
20 Oct 20	67.06000 -3.92	70.74	66.58	70.60	1,492,261
19 Oct 20	70.98000 -0.44	72.06	70.84	71.76	377,228
16 Oct 20	71.42000 +0.98	71.66	70.14	70.68	470,785
15 Oct 20	70.44000 -2.24	72.42	69.98	72.32	635,107
14 Oct 20	72.68000 +0.70	73.18	71.92	71.98	423,185
13 Oct 20	71.98000 -0.48	73.00	71.70	72.34	383,294
12 Oct 20	72.46000 -0.54	73.42	72.46	73.20	515,438
09 Oct 20	73.00000 -0.28	73.32	72.70	73.10	271,216
08 Oct 20	73.28000 +0.24	74.58	72.98	73.74	469,478
07 Oct 20	73.04000 -0.24	73.80	72.86	73.32	475,875
06 Oct 20	73.28000 +1.24	73.30	71.70	72.18	528,286
05 Oct 20	72.04000 +1.42	72.04	71.24	71.36	441,513
02 Oct 20	70.62000 -0.62	71.06	70.14	70.70	540,143
01 Oct 20	71.24000 -0.78	72.92	71.22	72.70	637,708
30 Sep 20	72.02000 -0.38	72.90	71.98	72.16	455,064
29 Sep 20	72.40000 +0.10	72.60	71.78	72.00	302,733
28 Sep 20	72.30000 +0.78	72.88	72.14	72.66	384,193
25 Sep 20	71.52000 +0.22	71.52	70.38	71.38	335,190
24 Sep 20	71.30000 -0.42	71.44	70.58	70.78	423,359
23 Sep 20	71.72000 +0.62	72.42	71.54	71.78	552,362
22 Sep 20	71.10000 +1.46	71.32	70.56	70.64	484,492
21 Sep 20	69.64000 -2.82	72.16	69.56	72.12	497,628
18 Sep 20	72.46000 -0.22	72.72	72.12	72.56	1,051,049
17 Sep 20	72.68000 +0.46	72.94	71.48	71.50	461,429
16 Sep 20	72.22000 -0.34	72.56	71.74	72.50	602,309
15 Sep 20	72.56000 +0.46	73.02	72.20	72.38	410,524
14 Sep 20	72.10000 -0.14	72.88	71.68	72.40	332,225
11 Sep 20	72.24000 +0.08	72.70	71.90	72.10	404,065
10 Sep 20	72.16000 +0.26	72.58	71.12	71.34	429,467
09 Sep 20	71.90000 +1.24	71.96	70.58	70.62	415,092
08 Sep 20	70.66000 -0.48	71.32	70.18	71.14	421,147
07 Sep 20	71.14000 +0.48	71.34	70.62	70.98	346,917
04 Sep 20	70.66000 -0.86	71.88	70.02	71.38	703,291
03 Sep 20	71.52000 -1.26	73.82	71.48	72.70	560,724
02 Sep 20	72.78000 +2.10	72.80	71.20	71.26	582,199
01 Sep 20	70.68000 -0.38	72.12	70.56	71.56	665,128
31 Aug 20	71.06000 +0.16	71.62	71.04	71.28	620,729
28 Aug 20	70.90000 -1.96	72.02	70.72	72.00	539,057
27 Aug 20	72.86000 -0.40	73.92	72.76	73.36	623,836
26 Aug 20	73.26000 -0.24	74.00	73.16	73.40	397,834
25 Aug 20	73.50000 +0.22	74.22	73.36	73.42	344,042
24 Aug 20	73.28000 +0.38	74.34	73.26	73.56	422,561
21 Aug 20	72.90000 -0.54	73.88	72.64	73.68	402,553
20 Aug 20	73.44000 -0.04	73.62	72.84	72.98	347,254
19 Aug 20	73.48000 +0.46	73.80	72.72	73.12	435,542
18 Aug 20	73.02000 -0.44	73.74	72.70	73.38	362,901
17 Aug 20	73.46000 +0.76	73.46	72.48	72.68	365,423
14 Aug 20	72.70000 -0.50	73.66	72.36	73.20	344,713
13 Aug 20	73.20000 -0.68	74.00	72.66	73.70	351,371
12 Aug 20	73.88000 +0.32	73.88	72.86	73.36	339,537
11 Aug 20	73.56000 +1.10	74.50	73.00	73.20	548,679
10 Aug 20	72.46000 -0.26	72.98	72.10	72.90	374,389
07 Aug 20	72.72000 +0.02	72.94	72.26	72.78	592,214
06 Aug 20	72.70000 +0.06	74.00	72.06	72.30	709,459
05 Aug 20	72.64000 -2.60	75.04	72.06	74.84	916,521
04 Aug 20	75.24000 -1.02	77.10	75.10	76.64	537,506
03 Aug 20	76.26000 +1.64	76.94	74.48	74.52	623,630
31 Jul 20	74.62000 +0.58	75.62	73.76	74.38	921,111
30 Jul 20	74.04000 -4.54	78.50	73.16	75.74	1,390,971
29 Jul 20	78.58000 +1.72	78.72	76.60	76.60	640,195
28 Jul 20	76.86000 -0.12	77.74	76.36	77.28	521,867
27 Jul 20	76.98000 +0.56	77.24	76.20	76.20	545,203
24 Jul 20	76.42000 -2.58	77.90	76.24	77.58	685,815
23 Jul 20	79.00000 +0.46	79.96	78.66	79.30	517,846
22 Jul 20	78.54000 +0.40	78.68	77.60	77.88	588,399
21 Jul 20	78.14000 +1.14	78.92	77.26	77.60	712,080
20 Jul 20	77.00000 +0.64	77.52	75.82	76.12	517,200
17 Jul 20	76.36000 +1.70	76.58	75.14	75.64	751,003
16 Jul 20	74.66000 +0.28	74.88	73.86	73.96	546,885
15 Jul 20	74.38000 +1.12	74.38	73.62	74.06	523,257
14 Jul 20	73.26000 -0.80	74.00	72.72	73.74	639,066
13 Jul 20	74.06000 -0.64	75.14	73.68	75.04	829,779
10 Jul 20	74.70000 -0.02	75.68	74.34	74.86	457,211
09 Jul 20	74.72000 -0.78	76.02	74.52	75.50	693,327
08 Jul 20	75.50000 -2.50	78.32	75.26	77.84	720,038
07 Jul 20	78.00000 -0.30	78.12	77.38	77.68	430,588
06 Jul 20	78.30000 +0.50	79.38	77.88	79.38	476,510
03 Jul 20	77.80000 -1.18	79.18	77.64	78.98	418,210
02 Jul 20	78.98000 +1.42	79.08	77.96	78.20	641,435
01 Jul 20	77.56000 +1.26	77.98	76.24	77.30	701,117
30 Jun 20	76.30000 +0.08	76.54	75.68	76.10	647,473
29 Jun 20	76.22000 -0.26	77.14	75.34	76.04	595,609
26 Jun 20	76.48000 -0.68	77.80	76.44	77.58	453,295
25 Jun 20	77.16000 +1.32	77.26	75.32	75.94	717,179
24 Jun 20	75.84000 -1.72	77.62	75.84	77.08	731,191
23 Jun 20	77.56000 +1.62	77.74	75.96	76.32	697,205
22 Jun 20	75.94000 +0.04	77.20	75.16	75.22	692,114
19 Jun 20	75.90000 -0.42	76.86	75.90	76.46	1,748,793
18 Jun 20	76.32000 -0.52	77.46	75.90	76.76	700,769
17 Jun 20	76.84000 +0.56	77.30	76.12	76.26	612,442
16 Jun 20	76.28000 +2.66	76.66	74.00	74.44	857,477
15 Jun 20	73.62000 -0.62	74.16	71.60	72.60	647,116
12 Jun 20	74.24000 -1.28	75.52	73.74	74.64	850,054
11 Jun 20	75.52000 -1.48	77.02	75.52	76.00	654,176
10 Jun 20	77.00000 +0.14	77.60	76.44	77.06	595,724
09 Jun 20	76.86000 -0.16	78.54	76.16	77.08	941,237
08 Jun 20	77.02000 -1.18	77.80	75.62	77.80	948,318
05 Jun 20	78.20000 +1.30	78.48	76.00	76.80	1,086,492
04 Jun 20	76.90000 -0.36	78.02	76.02	77.16	906,572
03 Jun 20	77.26000 +0.02	77.54	76.28	77.44	884,281
02 Jun 20	77.24000 +1.64	78.08	76.28	76.86	1,188,827
29 May 20	75.60000 -0.02	75.94	74.36	74.80	1,399,653
28 May 20	75.62000 +2.46	75.96	73.08	74.12	819,570
27 May 20	73.16000 -1.74	74.84	72.54	74.58	1,180,660
26 May 20	74.90000 -1.80	77.50	74.52	77.30	886,186
25 May 20	76.70000 +1.78	76.86	74.58	74.94	504,055
22 May 20	74.92000 +0.88	75.36	73.38	73.38	704,153
21 May 20	74.04000 -1.30	75.32	74.00	74.22	533,385
20 May 20	75.34000 +2.14	75.86	73.40	73.40	1,040,705
19 May 20	73.20000 -0.40	73.86	73.06	73.84	838,964
18 May 20	73.60000 +1.36	73.66	72.76	73.56	912,563
15 May 20	72.24000 -0.62	73.74	71.32	73.74	1,030,333
14 May 20	72.86000 +0.06	74.04	71.98	72.20	1,288,398
13 May 20	72.80000 -0.24	73.34	71.80	72.00	628,468
12 May 20	73.04000 +0.04	73.80	72.58	72.82	567,016
11 May 20	73.00000 +1.22	73.16	72.10	72.10	855,241
08 May 20	71.78000 +0.78	72.62	71.02	71.44	611,228
07 May 20	71.00000 -1.58	73.00	70.72	72.60	724,652
06 May 20	72.58000 +1.10	74.78	71.92	72.34	1,103,565
05 May 20	71.48000 +1.94	71.48	69.94	70.24	773,584
04 May 20	69.54000 -2.12	70.50	69.14	70.16	1,089,614
30 Apr 20	71.66000 +0.12	72.98	71.46	72.18	1,131,096
29 Apr 20	71.54000 +0.20	71.72	70.44	71.24	700,319
28 Apr 20	71.34000 -0.66	72.14	70.26	72.14	945,173
27 Apr 20	72.00000 +2.70	72.00	70.02	70.36	1,142,105
24 Apr 20	69.30000 -0.22	69.90	67.92	68.66	931,992
23 Apr 20	69.52000 +1.66	69.96	67.34	68.50	1,291,901
22 Apr 20	67.86000 +1.38	67.92	66.50	66.70	815,406
21 Apr 20	66.48000 -0.90	67.48	66.18	67.04	1,064,512
20 Apr 20	67.38000 +2.54	67.38	65.28	65.50	1,040,971
17 Apr 20	64.84000 +0.40	65.94	64.52	65.64	1,216,916
16 Apr 20	64.44000 +2.02	65.10	62.76	63.02	951,859
15 Apr 20	62.42000 -1.64	65.12	62.38	64.12	838,724
14 Apr 20	64.06000 +0.82	64.72	63.44	64.26	912,856
09 Apr 20	63.24000 +1.02	64.18	62.36	63.30	940,358
08 Apr 20	62.22000 -0.70	62.76	61.30	62.64	806,008
07 Apr 20	62.92000 +1.30	63.78	62.02	63.44	852,987
06 Apr 20	61.62000 +1.50	62.00	60.60	61.38	1,005,906
03 Apr 20	60.12000 +0.70	60.64	59.06	59.68	744,022
02 Apr 20	59.42000 -0.60	61.32	57.74	60.42	1,137,711
01 Apr 20	60.02000 -0.18	61.00	57.66	58.86	1,924,834
31 Mar 20	60.20000 +1.62	60.80	58.54	59.98	2,181,216
30 Mar 20	58.58000 +0.82	58.98	56.52	58.76	1,853,035
27 Mar 20	57.76000 +0.22	58.64	56.12	56.84	2,283,631
26 Mar 20	57.54000 +1.54	58.04	55.02	55.30	3,209,145
25 Mar 20	56.00000 -0.38	57.86	54.62	57.86	2,668,601
24 Mar 20	56.38000 +0.14	58.72	55.56	58.68	2,621,203
23 Mar 20	56.24000 -0.22	57.40	53.50	53.98	2,033,532
20 Mar 20	56.46000 -2.14	60.46	55.64	60.26	2,637,099
19 Mar 20	58.60000 -0.60	59.62	56.90	59.32	1,725,807
18 Mar 20	59.20000 -1.46	60.42	57.04	59.22	1,571,370
17 Mar 20	60.66000 +2.82	62.42	56.60	59.36	2,226,888
16 Mar 20	57.84000 -0.58	58.82	53.92	55.60	2,893,169
13 Mar 20	58.42000 -0.38	62.88	57.38	60.74	2,593,183
12 Mar 20	58.80000 -4.88	61.22	58.26	60.72	3,071,181
11 Mar 20	63.68000 -1.44	66.10	63.26	65.00	1,791,655
10 Mar 20	65.12000 -1.26	68.42	64.96	66.78	1,983,175
09 Mar 20	66.38000 -2.72	66.42	63.50	64.98	2,330,159
06 Mar 20	69.10000 -1.08	69.44	67.94	68.62	1,127,014
05 Mar 20	70.18000 -0.56	71.16	69.26	71.16	1,089,052
04 Mar 20	70.74000 +0.28	71.62	69.58	70.10	1,330,202
03 Mar 20	70.46000 -0.10	72.48	70.18	71.60	1,292,128
02 Mar 20	70.56000 +1.24	72.14	69.14	69.68	1,668,861
28 Feb 20	69.32000 -1.38	69.40	67.46	68.30	2,245,738
27 Feb 20	70.70000 -1.36	71.52	69.64	70.62	1,406,240
26 Feb 20	72.06000 -0.36	72.74	70.16	72.14	1,266,782
25 Feb 20	72.42000 -1.12	74.54	72.10	73.90	1,121,244
24 Feb 20	73.54000 -2.14	74.44	72.38	74.44	1,476,471
21 Feb 20	75.68000 -1.90	77.88	75.30	77.32	1,084,573
20 Feb 20	77.58000 +2.78	81.10	75.20	75.36	1,807,951
19 Feb 20	74.80000 +0.86	75.12	73.54	74.46	690,363
18 Feb 20	73.94000 -0.64	74.54	73.78	74.08	597,295
17 Feb 20	74.58000 +0.10	74.90	74.02	74.86	490,645
14 Feb 20	74.48000 +0.80	74.52	73.74	73.80	573,431
13 Feb 20	73.68000 +0.10	73.96	72.96	73.18	521,377
12 Feb 20	73.58000 -0.24	74.16	73.58	74.10	406,593
11 Feb 20	73.82000 +1.02	74.12	73.30	73.40	820,740
10 Feb 20	72.80000 +0.34	72.98	71.80	71.80	492,961
07 Feb 20	72.46000 -0.66	73.42	72.38	73.00	586,311
06 Feb 20	73.12000 +0.44	73.66	72.78	73.10	632,716
05 Feb 20	72.68000 +1.54	72.82	70.94	70.94	821,168
04 Feb 20	71.14000 +1.24	71.38	70.14	70.14	782,345
03 Feb 20	69.90000 +0.20	70.14	69.44	69.54	651,023
31 Jan 20	69.70000 -1.18	71.02	69.54	70.98	883,858
30 Jan 20	70.88000 -1.04	71.50	70.62	71.50	906,626
29 Jan 20	71.92000 -0.16	72.38	71.62	71.76	600,546
28 Jan 20	72.08000 +1.26	72.34	70.72	71.04	848,502
27 Jan 20	70.82000 -1.20	72.40	70.04	71.50	1,136,662
24 Jan 20	72.02000 +2.04	72.60	70.72	70.82	1,300,402
23 Jan 20	69.98000 -0.02	70.28	69.60	69.80	732,156
22 Jan 20	70.00000 +0.28	70.58	69.64	69.92	855,260
21 Jan 20	69.72000 +0.86	70.00	68.96	69.20	786,749
20 Jan 20	68.86000 +1.00	69.06	67.82	67.90	706,916
17 Jan 20	67.86000 +0.36	68.28	67.60	67.80	780,353
16 Jan 20	67.50000 +0.22	67.84	67.10	67.26	647,970
15 Jan 20	67.28000 +0.04	67.82	67.12	67.36	841,867
14 Jan 20	67.24000 +0.94	67.48	66.02	66.44	1,001,165
13 Jan 20	66.30000 +0.04	66.60	65.90	66.20	625,567
10 Jan 20	66.26000 -0.14	66.74	66.06	66.38	551,434
09 Jan 20	66.40000 +1.18	66.74	65.92	65.94	932,857
08 Jan 20	65.22000 +0.12	65.38	64.34	64.50	573,393
07 Jan 20	65.10000 +0.08	65.90	64.90	65.30	597,535
06 Jan 20	65.02000 -0.48	65.14	64.12	64.94	592,778
03 Jan 20	65.50000 -0.34	65.64	64.52	65.50	634,361
02 Jan 20	65.84000 -0.12	66.58	65.68	65.72	584,770
30 Dec 19	65.96000 -0.68	66.76	65.18	66.76	494,453
27 Dec 19	66.64000 +1.28	67.34	66.34	66.90	1,176,025
23 Dec 19	65.36000 +0.12	65.88	64.82	65.08	452,085
20 Dec 19	65.24000 +0.30	65.74	64.90	65.00	1,732,604
19 Dec 19	64.94000 +0.52	64.96	64.08	64.60	1,024,901
18 Dec 19	64.42000 -0.34	64.64	63.92	64.36	817,886
17 Dec 19	64.76000 -1.42	66.18	64.44	66.12	1,232,082
16 Dec 19	66.18000 +0.22	66.68	65.94	66.10	477,466
13 Dec 19	65.96000 +0.62	66.70	65.74	65.88	824,880
12 Dec 19	65.34000 +0.24	65.98	64.96	65.00	817,443
11 Dec 19	65.10000 -0.90	66.12	64.92	65.98	1,021,771
10 Dec 19	66.00000 +0.94	66.18	64.58	64.84	1,197,547
09 Dec 19	65.06000 +0.38	65.42	64.60	64.74	689,674
06 Dec 19	64.68000 -1.08	65.62	63.82	65.30	1,523,896
05 Dec 19	65.76000 -0.36	66.42	65.68	66.42	536,709
04 Dec 19	66.12000 +0.56	66.50	65.28	65.46	774,054
03 Dec 19	65.56000 -0.26	66.00	64.88	65.90	881,263
02 Dec 19	65.82000 -0.74	67.34	65.48	66.78	1,018,736
29 Nov 19	66.56000 +0.16	67.00	65.84	65.90	774,623
28 Nov 19	66.40000 +0.02	66.52	65.92	66.32	623,095
27 Nov 19	66.38000 -0.50	67.04	66.16	66.98	950,992
26 Nov 19	66.88000 -0.22	67.84	66.56	67.50	1,084,214
25 Nov 19	67.10000 +0.50	67.44	66.84	67.10	650,215
22 Nov 19	66.60000 +0.56	67.12	66.04	66.30	1,072,385
21 Nov 19	66.04000 -0.30	66.38	65.54	66.08	820,657
20 Nov 19	66.34000 -0.80	67.00	65.96	67.00	848,430
19 Nov 19	67.14000 +0.36	67.82	66.68	67.00	955,022
18 Nov 19	66.78000 +0.88	67.52	66.30	66.30	976,166
15 Nov 19	65.90000 +0.42	66.08	65.14	65.74	839,913
14 Nov 19	65.48000 -0.34	66.20	65.32	65.90	652,767
13 Nov 19	65.82000 -0.74	66.72	65.56	66.40	907,487
12 Nov 19	66.56000 -0.60	67.00	65.90	66.80	886,919
11 Nov 19	67.16000 -0.94	68.10	66.94	68.10	972,977
08 Nov 19	68.10000 -0.92	69.08	68.10	69.08	998,191
07 Nov 19	69.02000 +1.14	69.04	68.08	68.10	940,573
06 Nov 19	67.88000 +0.10	68.16	67.50	67.88	797,704
05 Nov 19	67.78000 +1.02	68.06	66.72	66.76	1,220,393
04 Nov 19	66.76000 +0.78	67.04	65.76	66.00	1,191,809
01 Nov 19	65.98000 +1.10	66.22	64.98	65.00	1,251,506
31 Oct 19	64.88000 +0.02	64.90	64.20	64.60	1,318,483
30 Oct 19	64.86000 +2.26	64.86	62.90	63.10	2,165,225
29 Oct 19	62.60000 +2.78	63.76	61.50	61.54	2,525,098
28 Oct 19	59.82000 +0.48	60.16	59.00	59.22	1,027,558
25 Oct 19	59.34000 +0.54	59.34	58.64	59.12	805,148
24 Oct 19	58.80000 +0.00	59.80	58.80	59.00	840,237
23 Oct 19	58.80000 +0.88	59.56	57.54	57.54	1,695,796
22 Oct 19	57.92000 -3.64	61.52	57.24	61.52	3,845,528
21 Oct 19	61.56000 +0.46	61.90	60.98	61.14	682,385
18 Oct 19	61.10000 -0.16	61.68	60.70	61.34	942,232
17 Oct 19	61.26000 -0.02	62.84	61.22	61.46	1,089,948
16 Oct 19	61.28000 +0.32	62.20	60.92	61.10	951,300
15 Oct 19	60.96000 +1.14	61.42	60.12	60.20	868,067
14 Oct 19	59.82000 -0.24	59.82	58.76	59.68	835,439
11 Oct 19	60.06000 +0.72	60.30	58.62	59.24	1,148,160
10 Oct 19	59.34000 -0.28	60.04	59.34	59.60	1,057,234
09 Oct 19	59.62000 +0.88	59.96	58.44	58.80	962,739
08 Oct 19	58.74000 -0.06	58.90	58.20	58.90	599,460
07 Oct 19	58.80000 -0.16	59.24	58.42	58.90	645,470
04 Oct 19	58.96000 +0.96	59.32	58.20	58.50	1,326,685
02 Oct 19	58.00000 -1.80	60.30	58.00	59.90	1,751,858
01 Oct 19	59.80000 -1.90	61.94	59.48	61.72	1,358,570
30 Sep 19	61.70000 -0.22	62.12	61.32	61.86	777,523
27 Sep 19	61.92000 +0.26	62.56	61.18	61.64	698,176
26 Sep 19	61.66000 -0.30	62.20	61.66	62.16	551,168
25 Sep 19	61.96000 -1.34	62.98	61.10	62.98	848,876
24 Sep 19	63.30000 +0.52	63.96	62.84	62.98	603,269
23 Sep 19	62.78000 -0.24	63.08	62.18	62.74	486,343
20 Sep 19	63.02000 -0.62	63.68	62.28	63.66	1,515,007
19 Sep 19	63.64000 +0.48	63.64	62.98	63.32	514,117
18 Sep 19	63.16000 -0.06	63.44	62.78	63.44	602,579
17 Sep 19	63.22000 +0.10	63.86	63.00	63.34	653,585
16 Sep 19	63.12000 +0.12	63.64	62.66	62.70	477,635
13 Sep 19	63.00000 +0.60	63.36	62.26	62.42	560,642
12 Sep 19	62.40000 -0.46	63.20	62.18	62.90	786,459
11 Sep 19	62.86000 +0.34	63.38	62.50	62.84	669,383
10 Sep 19	62.52000 +0.02	62.58	61.04	62.36	1,443,295
09 Sep 19	62.50000 +0.26	62.80	62.04	62.50	584,892
06 Sep 19	62.24000 +0.80	62.34	61.48	61.62	619,406
05 Sep 19	61.44000 +0.04	62.08	61.44	61.70	465,542
04 Sep 19	61.40000 +0.26	62.78	61.36	61.90	695,111
03 Sep 19	61.14000 +0.08	61.24	60.40	61.14	738,284
02 Sep 19	61.06000 -0.14	61.58	61.04	61.16	397,781
30 Aug 19	61.20000 +0.32	61.24	60.66	60.86	670,440
29 Aug 19	60.88000 +0.38	61.10	60.02	60.30	851,511
28 Aug 19	60.50000 +0.20	60.62	59.74	60.14	733,781
27 Aug 19	60.30000 -0.16	60.72	60.06	60.72	680,275
26 Aug 19	60.46000 -0.14	61.06	59.88	60.40	437,274
23 Aug 19	60.60000 +0.32	61.60	60.34	60.34	1,026,536
22 Aug 19	60.28000 +0.24	61.16	59.74	59.80	729,022
21 Aug 19	60.04000 -0.48	60.74	59.52	60.52	898,443
20 Aug 19	60.52000 -0.26	61.10	60.50	60.74	606,712
19 Aug 19	60.78000 +1.42	61.00	59.68	59.84	793,910
16 Aug 19	59.36000 +0.80	59.52	58.14	58.44	1,024,357
15 Aug 19	58.56000 -0.46	59.50	57.38	58.94	761,936
14 Aug 19	59.02000 -0.82	60.22	58.46	60.22	827,177
13 Aug 19	59.84000 +0.44	60.50	58.92	59.20	754,291
12 Aug 19	59.40000 -0.40	60.72	59.30	60.32	536,821
09 Aug 19	59.80000 -0.30	60.24	59.26	59.94	622,268
08 Aug 19	60.10000 +0.64	60.62	59.96	60.16	679,472
07 Aug 19	59.46000 -0.04	60.38	58.88	59.72	776,434
06 Aug 19	59.50000 -0.66	60.92	59.50	60.00	716,998
05 Aug 19	60.16000 -1.56	61.48	59.78	60.60	1,022,661
02 Aug 19	61.72000 -1.10	62.52	61.32	61.80	1,150,009
01 Aug 19	62.82000 -0.08	63.70	62.60	63.00	1,078,645
31 Jul 19	62.90000 -0.90	64.72	62.86	63.98	1,237,775
30 Jul 19	63.80000 -3.60	67.20	62.00	67.20	2,766,618
29 Jul 19	67.40000 -0.16	68.32	67.40	67.54	880,188
26 Jul 19	67.56000 -0.06	67.74	66.76	67.74	1,127,104
25 Jul 19	67.62000 -1.32	69.90	67.38	69.78	1,013,240
24 Jul 19	68.94000 +0.34	69.32	68.24	68.80	692,914
23 Jul 19	68.60000 +0.96	68.76	67.30	68.20	836,117
22 Jul 19	67.64000 +0.64	68.40	66.60	67.04	895,424
19 Jul 19	67.00000 -0.74	68.44	66.80	67.62	805,829
18 Jul 19	67.74000 -0.38	68.56	67.48	67.88	679,611
17 Jul 19	68.12000 -2.48	70.68	67.16	70.68	1,651,060
16 Jul 19	70.60000 +0.22	71.78	70.26	70.80	904,413
15 Jul 19	70.38000 +0.68	70.84	69.42	69.80	715,079
12 Jul 19	69.70000 -0.94	71.22	69.70	70.82	750,085
11 Jul 19	70.64000 +2.90	70.94	68.00	68.32	1,653,987
10 Jul 19	67.74000 +1.10	68.44	66.28	67.00	1,359,185
09 Jul 19	66.64000 -3.84	70.34	65.86	70.12	1,823,780
08 Jul 19	70.48000 -0.58	71.14	70.34	70.80	390,099
05 Jul 19	71.06000 +0.36	71.06	70.14	70.80	491,632
04 Jul 19	70.70000 -0.02	71.20	70.26	71.08	275,528
03 Jul 19	70.72000 +0.46	71.44	70.12	70.20	392,389
02 Jul 19	70.26000 -0.12	70.88	69.98	70.72	574,930
01 Jul 19	70.38000 +1.34	70.94	69.96	70.20	761,754
28 Jun 19	69.04000 +0.44	69.44	68.58	68.76	601,049
27 Jun 19	68.60000 +0.44	69.22	68.26	68.46	627,687
26 Jun 19	68.16000 -0.10	68.76	67.64	67.64	459,107
25 Jun 19	68.26000 +0.00	68.38	67.56	68.24	634,992
24 Jun 19	68.26000 -2.26	70.92	68.26	70.50	905,940
21 Jun 19	70.52000 -0.72	71.46	70.46	70.98	1,761,403
20 Jun 19	71.24000 +0.96	72.78	70.92	71.62	915,768
19 Jun 19	70.28000 +1.64	70.48	68.18	68.50	1,064,732
18 Jun 19	68.64000 +1.22	68.84	66.46	67.22	1,012,179
17 Jun 19	67.42000 +0.72	67.60	66.56	66.58	629,639
14 Jun 19	66.70000 +0.44	66.90	65.90	66.54	702,588
13 Jun 19	66.26000 +0.62	67.06	65.50	65.50	743,321
12 Jun 19	65.64000 -2.00	67.38	65.60	67.16	915,720
11 Jun 19	67.64000 +1.32	68.72	66.78	67.02	864,315
07 Jun 19	66.32000 -0.18	66.82	66.04	66.46	651,115
06 Jun 19	66.50000 +0.14	66.82	66.08	66.36	629,868
05 Jun 19	66.36000 -0.24	66.88	65.98	66.36	573,521
04 Jun 19	66.60000 +1.00	66.66	64.96	65.20	866,944
03 Jun 19	65.60000 +0.32	65.66	64.80	65.08	758,571
31 May 19	65.28000 -0.70	65.58	64.88	65.48	747,494
30 May 19	65.98000 -0.26	66.68	65.90	66.36	453,640
29 May 19	66.24000 -1.08	66.72	66.06	66.64	835,996
28 May 19	67.32000 +0.48	67.54	66.58	67.06	1,482,640
27 May 19	66.84000 -0.80	68.04	66.68	67.78	431,703
24 May 19	67.64000 +0.14	68.10	67.24	67.70	631,449
23 May 19	67.50000 -1.58	68.68	67.50	68.64	841,240
22 May 19	69.08000 +0.12	70.22	68.72	68.72	671,380
21 May 19	68.96000 +0.60	69.12	67.82	68.62	1,000,655
20 May 19	68.36000 -0.88	69.12	67.22	69.12	860,682
17 May 19	69.24000 -1.62	69.80	68.28	69.78	969,766
16 May 19	70.86000 -0.20	70.86	70.08	70.66	1,021,416
15 May 19	71.06000 -0.02	71.38	69.94	71.36	741,324
14 May 19	71.08000 -0.36	71.90	70.86	71.70	686,428
13 May 19	71.44000 -1.08	72.90	71.18	72.82	513,912
10 May 19	72.52000 -0.08	73.96	72.04	73.80	952,610
09 May 19	72.60000 -1.40	73.98	72.32	73.62	840,908
08 May 19	74.00000 +0.80	74.40	72.82	72.82	1,081,861
07 May 19	73.20000 -1.24	75.00	72.70	74.78	1,053,166
06 May 19	74.44000 -1.88	75.64	73.94	75.40	669,207
03 May 19	76.32000 +1.06	76.68	75.00	75.20	771,402
02 May 19	75.26000 +0.30	76.58	74.38	74.40	1,037,724
30 Apr 19	74.96000 +0.54	75.10	74.36	74.48	873,604
29 Apr 19	74.42000 +1.52	74.54	73.22	73.40	676,535
26 Apr 19	72.90000 +1.16	73.10	71.70	71.80	639,929
25 Apr 19	71.74000 -0.22	72.68	71.44	72.10	750,856
24 Apr 19	71.96000 +0.68	72.02	70.52	70.74	927,543
23 Apr 19	71.28000 +1.12	71.46	69.68	70.10	974,193
18 Apr 19	70.16000 -1.22	71.04	69.84	71.00	1,727,065
17 Apr 19	71.38000 -2.44	73.60	71.26	73.52	1,519,858
16 Apr 19	73.82000 +0.20	74.54	73.80	73.88	640,019
15 Apr 19	73.62000 -0.40	74.26	73.44	73.92	649,674
12 Apr 19	74.02000 -0.52	74.86	73.96	74.50	757,634
11 Apr 19	74.54000 +0.80	74.58	73.46	73.60	698,885
10 Apr 19	73.74000 +0.36	73.86	72.96	73.24	524,991
09 Apr 19	73.38000 +0.06	74.00	73.02	73.08	706,488
08 Apr 19	73.32000 -0.36	73.86	73.32	73.68	640,968
05 Apr 19	73.68000 -0.28	74.44	73.52	74.04	780,672
04 Apr 19	73.96000 -0.42	74.60	73.80	74.04	672,683
03 Apr 19	74.38000 +0.58	74.84	73.56	73.90	1,094,091
02 Apr 19	73.80000 +0.96	73.80	72.28	72.90	828,682
01 Apr 19	72.84000 +0.94	73.32	72.28	72.50	921,295
29 Mar 19	71.90000 +0.94	71.92	70.78	71.30	1,129,178
28 Mar 19	70.96000 +0.98	71.44	70.16	70.16	862,078
27 Mar 19	69.98000 -0.62	71.50	69.92	70.82	926,724
26 Mar 19	70.60000 +0.98	70.88	69.70	70.06	844,506
25 Mar 19	69.62000 +1.24	70.52	69.06	69.18	808,151
22 Mar 19	68.38000 -1.80	70.40	68.38	70.34	1,065,524
21 Mar 19	70.18000 -0.56	70.68	69.42	70.62	823,435
20 Mar 19	70.74000 +0.56	71.92	70.12	70.14	851,126
19 Mar 19	70.18000 +0.82	70.22	69.00	69.32	628,694
18 Mar 19	69.36000 -0.32	70.12	69.20	69.80	651,179
15 Mar 19	69.68000 +0.24	70.14	69.38	69.98	1,560,435
14 Mar 19	69.44000 -0.30	70.62	68.98	69.90	820,977
13 Mar 19	69.74000 +1.50	69.86	68.48	68.48	1,125,733
12 Mar 19	68.24000 +1.16	69.10	67.74	68.00	1,093,109
11 Mar 19	67.08000 +0.66	67.64	66.36	66.60	595,640
08 Mar 19	66.42000 -0.44	67.00	65.96	66.56	823,592
07 Mar 19	66.86000 -0.38	67.56	66.62	67.18	632,672
06 Mar 19	67.24000 -1.40	68.60	67.02	68.50	941,655
05 Mar 19	68.64000 +1.20	68.84	67.00	67.06	881,640
04 Mar 19	67.44000 -1.54	67.80	66.34	66.94	1,359,233
01 Mar 19	68.98000 +0.10	69.46	68.74	69.42	649,227
28 Feb 19	68.88000 +0.74	68.92	67.46	67.80	1,073,089
27 Feb 19	68.14000 -0.48	69.28	67.84	69.18	819,393
26 Feb 19	68.62000 -1.96	70.20	68.52	70.18	1,031,377
25 Feb 19	70.58000 +0.12	70.84	69.94	70.18	800,399
22 Feb 19	70.46000 -0.04	71.06	70.04	70.48	920,940
21 Feb 19	70.50000 -0.04	71.32	70.02	71.10	827,436
20 Feb 19	70.54000 +3.06	72.22	69.66	70.06	1,974,201
19 Feb 19	67.48000 -0.96	68.58	67.14	67.92	1,035,481
18 Feb 19	68.44000 -0.06	69.38	68.32	68.74	629,267
15 Feb 19	68.50000 +1.04	69.48	67.24	67.34	1,113,162
14 Feb 19	67.46000 -0.06	68.82	67.36	68.14	712,562
13 Feb 19	67.52000 +0.72	68.20	66.86	67.24	772,926
12 Feb 19	66.80000 +1.08	67.76	66.14	66.14	726,953
11 Feb 19	65.72000 +0.10	66.30	65.40	66.00	556,950
08 Feb 19	65.62000 -0.68	66.76	65.38	66.16	1,223,222
07 Feb 19	66.30000 -0.38	67.18	66.24	66.24	994,493
06 Feb 19	66.68000 +0.24	66.86	65.86	66.40	871,618
05 Feb 19	66.44000 +2.36	67.04	63.92	64.22	1,684,194
04 Feb 19	64.08000 +0.36	64.16	63.26	63.96	502,398
01 Feb 19	63.72000 -0.64	64.94	63.28	64.74	667,053
31 Jan 19	64.36000 +0.60	65.40	63.54	64.28	1,063,795
30 Jan 19	63.76000 +0.78	63.96	62.34	62.50	702,102
29 Jan 19	62.98000 -0.12	63.74	62.80	63.16	686,869
28 Jan 19	63.10000 -0.40	64.08	62.78	63.14	704,988
25 Jan 19	63.50000 +1.92	64.14	62.18	62.18	1,057,760
24 Jan 19	61.58000 -0.16	63.08	61.22	61.50	906,950
23 Jan 19	61.74000 -0.02	62.66	61.48	61.80	994,295
22 Jan 19	61.76000 +0.06	62.18	61.20	61.20	564,355
21 Jan 19	61.70000 -0.32	62.24	61.50	62.10	611,066
18 Jan 19	62.02000 +0.82	62.40	61.14	61.60	1,039,880
17 Jan 19	61.20000 +0.40	61.22	60.54	60.72	846,676
16 Jan 19	60.80000 +0.76	61.60	60.06	60.20	805,805
15 Jan 19	60.04000 +0.84	60.52	59.20	59.56	732,336
14 Jan 19	59.20000 -0.04	59.38	58.22	59.08	567,604
11 Jan 19	59.24000 -0.34	59.92	58.88	59.92	728,130
10 Jan 19	59.58000 -0.74	60.00	58.62	60.00	1,022,632
09 Jan 19	60.32000 +2.24	60.88	58.82	58.82	1,151,046
08 Jan 19	58.08000 -0.72	59.14	57.88	58.78	1,150,149
07 Jan 19	58.80000 -0.32	59.60	57.88	59.58	905,881
04 Jan 19	59.12000 +3.54	59.12	55.44	55.60	1,450,823
03 Jan 19	55.58000 -1.66	56.98	55.52	56.90	801,987
02 Jan 19	57.24000 +0.60	57.28	55.98	56.40	854,907
28 Dec 18	56.64000 -0.42	57.14	56.16	57.06	627,319
27 Dec 18	57.06000 -0.12	57.94	56.60	57.20	1,025,906
21 Dec 18	57.18000 -1.04	57.56	55.72	57.56	2,891,583
20 Dec 18	58.22000 -0.78	59.02	58.06	58.26	1,138,806
19 Dec 18	59.00000 -0.20	59.82	58.64	59.36	942,712
18 Dec 18	59.20000 -0.30	59.84	58.96	59.38	1,032,471
17 Dec 18	59.50000 -0.66	59.98	58.94	59.74	1,431,012
14 Dec 18	60.16000 -1.30	60.98	59.90	60.86	1,309,075
13 Dec 18	61.46000 -0.96	62.48	60.80	62.30	1,299,007
12 Dec 18	62.42000 +0.16	62.98	61.00	61.10	1,032,793
11 Dec 18	62.26000 +0.44	63.02	62.02	62.66	1,146,320
10 Dec 18	61.82000 -0.42	62.48	61.22	61.82	1,562,671
07 Dec 18	62.24000 -5.76	64.54	61.28	63.20	3,400,245
06 Dec 18	68.00000 -3.72	71.02	67.94	70.50	1,412,289
05 Dec 18	71.72000 -1.60	72.60	71.70	72.18	678,680
04 Dec 18	73.32000 -0.46	73.60	72.80	73.20	636,908
03 Dec 18	73.78000 +1.90	74.42	72.94	72.94	874,111
30 Nov 18	71.88000 -0.54	72.98	71.60	72.48	794,376
29 Nov 18	72.42000 -0.24	73.32	71.68	72.72	732,554
28 Nov 18	72.66000 +0.88	72.66	71.54	71.96	961,419
27 Nov 18	71.78000 +2.22	71.92	69.88	69.98	1,350,285
26 Nov 18	69.56000 +0.36	69.56	68.64	69.32	735,790
23 Nov 18	69.20000 -0.22	69.64	68.40	69.50	617,089
22 Nov 18	69.42000 +1.24	69.70	67.84	67.88	711,470
21 Nov 18	68.18000 +1.88	68.18	66.30	66.56	1,258,878
20 Nov 18	66.30000 -2.18	68.24	65.66	68.00	1,477,221
19 Nov 18	68.48000 -2.06	70.80	68.48	70.44	815,808
16 Nov 18	70.54000 -0.26	71.44	69.68	70.88	938,259
15 Nov 18	70.80000 -0.18	71.64	70.26	71.06	821,024
14 Nov 18	70.98000 +0.24	71.56	69.76	70.52	803,926
13 Nov 18	70.74000 +0.30	70.86	69.66	70.16	928,439
12 Nov 18	70.44000 -0.38	71.40	70.28	71.00	797,558
09 Nov 18	70.82000 -2.30	72.56	70.82	72.22	1,502,891
08 Nov 18	73.12000 -2.50	75.30	72.62	75.00	1,546,007
07 Nov 18	75.62000 +6.62	75.90	73.50	73.84	2,806,186
06 Nov 18	69.00000 +0.80	69.10	67.92	68.46	813,587
05 Nov 18	68.20000 +0.66	69.20	67.62	67.80	852,296
02 Nov 18	67.54000 -1.46	69.98	67.54	69.88	1,494,470
01 Nov 18	69.00000 -0.32	69.48	68.38	69.16	901,116
31 Oct 18	69.32000 +0.12	70.10	68.44	69.70	1,132,329
30 Oct 18	69.20000 -1.30	72.74	67.34	71.26	1,680,077
29 Oct 18	70.50000 +0.18	71.02	70.02	70.40	658,858
26 Oct 18	70.32000 +1.40	70.46	68.60	69.54	1,251,171
25 Oct 18	68.92000 -0.60	69.30	68.38	69.00	969,215
24 Oct 18	69.52000 -1.04	70.72	69.18	70.72	1,055,704
23 Oct 18	70.56000 +0.56	71.28	69.28	69.62	1,276,185
22 Oct 18	70.00000 -0.10	71.56	69.94	70.92	888,645
19 Oct 18	70.10000 +0.54	71.38	69.78	69.80	1,239,099
18 Oct 18	69.56000 -2.02	71.44	68.10	71.08	2,343,615
17 Oct 18	71.58000 -14.14	75.70	69.00	73.70	5,507,685
16 Oct 18	85.72000 +1.30	86.00	84.74	84.80	554,636
15 Oct 18	84.42000 +0.06	84.52	82.92	83.42	459,157
12 Oct 18	84.36000 -0.66	85.90	84.12	85.72	663,156
11 Oct 18	85.02000 -2.34	86.76	85.02	86.50	1,026,922
10 Oct 18	87.36000 -1.34	89.04	87.30	89.02	677,614
09 Oct 18	88.70000 +0.12	88.82	87.28	88.50	630,683
08 Oct 18	88.58000 -0.58	89.46	88.58	88.62	507,932
05 Oct 18	89.16000 +0.12	90.04	88.44	89.28	674,078
04 Oct 18	89.04000 -1.96	91.36	89.04	90.88	767,773
02 Oct 18	91.00000 -0.42	91.60	90.40	90.86	748,369
01 Oct 18	91.42000 +2.84	91.74	88.72	88.82	1,143,965
28 Sep 18	88.58000 -0.68	90.00	88.38	89.50	787,968
27 Sep 18	89.26000 +0.42	89.44	88.28	88.38	477,551
26 Sep 18	88.84000 +0.38	88.92	87.80	88.44	507,537
25 Sep 18	88.46000 +1.26	88.46	86.82	87.28	587,688
24 Sep 18	87.20000 +0.28	87.20	86.20	86.50	479,769
21 Sep 18	86.92000 -1.06	88.60	86.72	88.42	1,315,478
20 Sep 18	87.98000 +0.26	88.04	86.94	87.64	528,350
19 Sep 18	87.72000 -0.38	88.46	87.40	88.02	467,300
18 Sep 18	88.10000 -0.64	88.90	87.40	88.62	538,963
17 Sep 18	88.74000 -0.92	89.62	88.60	89.50	415,054
14 Sep 18	89.66000 +0.62	89.86	88.46	89.46	574,745
13 Sep 18	89.04000 +1.34	89.78	87.96	88.00	977,231
12 Sep 18	87.70000 +1.30	87.70	86.50	86.64	524,062
11 Sep 18	86.40000 +0.12	87.34	86.12	86.82	498,929
10 Sep 18	86.28000 -0.10	87.04	85.78	86.50	406,170
07 Sep 18	86.38000 +0.58	86.72	85.62	85.68	525,131
06 Sep 18	85.80000 -0.16	86.58	85.54	85.96	592,511
05 Sep 18	85.96000 -1.04	87.46	85.84	86.70	748,676
04 Sep 18	87.00000 +0.06	87.66	86.52	87.20	568,091
03 Sep 18	86.94000 -0.32	87.32	86.70	87.00	449,420
31 Aug 18	87.26000 -1.22	88.38	86.60	88.38	984,861
30 Aug 18	88.48000 -2.76	90.24	87.96	90.00	1,421,981
29 Aug 18	91.24000 +2.12	91.50	89.30	89.34	834,417
28 Aug 18	89.12000 +1.38	89.36	87.88	88.10	729,079
27 Aug 18	87.74000 +0.90	87.80	86.94	87.20	349,482
24 Aug 18	86.84000 -0.26	87.96	86.42	87.12	370,629
23 Aug 18	87.10000 +0.08	87.64	86.68	86.70	417,380
22 Aug 18	87.02000 +1.38	87.92	85.56	85.60	590,322
21 Aug 18	85.64000 +0.14	86.18	84.94	85.16	452,015
20 Aug 18	85.50000 +0.48	86.12	84.80	85.44	466,911
17 Aug 18	85.02000 +0.10	85.38	84.50	84.78	391,337
16 Aug 18	84.92000 +0.88	85.28	84.08	84.50	424,338
15 Aug 18	84.04000 -0.52	86.34	83.86	84.56	629,243
14 Aug 18	84.56000 +0.48	84.90	84.14	84.16	497,280
13 Aug 18	84.08000 +0.44	84.64	83.16	83.16	446,910
10 Aug 18	83.64000 -0.80	84.40	83.60	83.80	611,541
09 Aug 18	84.44000 +0.08	84.62	83.48	84.08	532,751
08 Aug 18	84.36000 -0.92	85.20	83.90	84.70	473,005
07 Aug 18	85.28000 -0.60	86.80	85.28	85.94	572,878
06 Aug 18	85.88000 -0.12	86.94	85.24	86.00	478,451
03 Aug 18	86.00000 +0.76	86.36	85.14	85.14	547,329
02 Aug 18	85.24000 +0.40	85.50	82.78	82.78	674,531
01 Aug 18	84.84000 +1.30	85.38	82.30	82.36	777,131
31 Jul 18	83.54000 -1.84	85.98	82.94	85.98	950,882
30 Jul 18	85.38000 -1.22	86.48	85.38	86.20	482,040
27 Jul 18	86.60000 +0.50	86.92	85.72	86.46	442,966
26 Jul 18	86.10000 +2.18	86.20	84.18	84.52	790,951
25 Jul 18	83.92000 -1.24	84.72	83.74	84.72	630,661
24 Jul 18	85.16000 +1.28	85.70	83.72	84.08	516,889
23 Jul 18	83.88000 -0.70	84.22	83.70	84.06	362,870
20 Jul 18	84.58000 -1.12	85.90	84.12	85.66	693,706
19 Jul 18	85.70000 +0.10	85.78	84.86	85.64	395,796
18 Jul 18	85.60000 -0.32	86.46	85.26	86.20	449,408
17 Jul 18	85.92000 +0.82	86.18	84.86	84.88	481,622
16 Jul 18	85.10000 +0.56	85.36	84.54	84.58	370,631
13 Jul 18	84.54000 +0.44	84.88	84.10	84.10	417,014
12 Jul 18	84.10000 +1.72	84.52	83.00	83.00	805,787
11 Jul 18	82.38000 -0.98	83.04	82.02	82.54	546,366
10 Jul 18	83.36000 +0.06	83.90	82.34	83.62	660,832
09 Jul 18	83.30000 -0.90	84.62	82.94	84.38	481,253
06 Jul 18	84.20000 +1.54	84.20	82.68	83.30	720,160
05 Jul 18	82.66000 +0.28	83.02	81.94	82.20	619,719
04 Jul 18	82.38000 -3.54	84.98	82.10	84.76	1,222,057
03 Jul 18	85.92000 +0.22	87.02	85.90	86.20	469,545
02 Jul 18	85.70000 -0.68	86.10	84.94	85.04	387,409
29 Jun 18	86.38000 +0.60	86.76	85.12	86.36	617,632
28 Jun 18	85.78000 -1.04	87.26	85.18	86.22	647,538
27 Jun 18	86.82000 +0.64	87.42	85.84	86.16	537,558
26 Jun 18	86.18000 +0.26	86.62	85.70	86.40	463,638
25 Jun 18	85.92000 -1.86	88.08	85.92	87.38	505,000
22 Jun 18	87.78000 +1.02	87.78	86.40	86.66	390,332
21 Jun 18	86.76000 +0.00	87.82	86.58	87.26	413,652
20 Jun 18	86.76000 +0.30	87.26	86.30	86.82	504,320
19 Jun 18	86.46000 +0.18	86.70	85.06	85.42	609,088
18 Jun 18	86.28000 -1.48	87.88	86.10	87.88	551,758
15 Jun 18	87.76000 -0.72	89.24	87.64	88.64	1,495,809
14 Jun 18	88.48000 +1.56	88.48	85.96	86.52	822,952
13 Jun 18	86.92000 +0.50	87.40	86.14	86.54	536,436
12 Jun 18	86.42000 +0.12	87.06	85.66	86.76	453,009
11 Jun 18	86.30000 -0.38	87.86	85.96	87.22	592,475
08 Jun 18	86.68000 +0.06	87.12	84.84	85.36	535,581
07 Jun 18	86.62000 -0.20	87.10	86.18	86.96	434,720
06 Jun 18	86.82000 +0.32	87.82	86.00	86.20	653,500
05 Jun 18	86.50000 +1.22	87.42	84.98	85.10	672,510
04 Jun 18	85.28000 +0.40	86.20	84.72	85.62	440,673
01 Jun 18	84.88000 -0.54	85.72	84.70	85.70	591,650
31 May 18	85.42000 -1.88	87.68	85.18	87.58	1,110,013
30 May 18	87.30000 +1.06	87.64	86.36	86.36	652,932
29 May 18	86.24000 -0.42	87.04	85.88	86.42	655,696
28 May 18	86.66000 +0.00	87.12	86.28	86.90	316,717
25 May 18	86.66000 +1.08	87.28	85.70	85.98	495,640
24 May 18	85.58000 -0.20	86.72	85.28	85.46	472,720
23 May 18	85.78000 -0.54	86.38	84.94	85.92	496,900
22 May 18	86.32000 -0.22	86.92	85.36	86.92	590,500
18 May 18	86.54000 -1.96	87.90	86.44	87.70	657,734
17 May 18	88.50000 +3.10	88.50	84.98	85.38	853,873
16 May 18	85.40000 -0.02	85.84	85.02	85.56	435,938
15 May 18	85.42000 -0.20	85.76	84.94	85.66	439,329
14 May 18	85.62000 +0.66	85.90	85.04	85.20	418,359
11 May 18	84.96000 -0.48	85.42	84.72	85.26	331,845
10 May 18	85.44000 +0.54	85.52	84.54	85.00	295,631
09 May 18	84.90000 -0.10	84.90	84.22	84.50	402,061
08 May 18	85.00000 +0.38	85.04	84.30	84.70	408,435
07 May 18	84.62000 +0.68	84.94	83.94	84.10	270,811
04 May 18	83.94000 +0.64	84.46	83.38	83.58	649,716
03 May 18	83.30000 -3.38	86.34	83.30	86.00	798,885
02 May 18	86.68000 +2.40	86.68	84.14	84.28	785,941
30 Apr 18	84.28000 +0.40	84.74	83.68	83.84	628,971
27 Apr 18	83.88000 +0.62	84.24	83.38	83.74	505,162
26 Apr 18	83.26000 +2.20	83.26	80.52	81.08	745,164
25 Apr 18	81.06000 -1.72	82.44	80.48	82.28	678,613
24 Apr 18	82.78000 +1.46	84.28	81.96	82.60	1,120,948
23 Apr 18	81.32000 -3.56	83.20	81.10	83.20	1,461,303
20 Apr 18	84.88000 -0.16	85.22	84.34	84.72	573,371
19 Apr 18	85.04000 +0.16	85.14	84.32	84.76	432,092
18 Apr 18	84.88000 +0.08	85.26	84.32	84.80	453,141
17 Apr 18	84.80000 +2.24	84.96	82.64	83.00	778,276
16 Apr 18	82.56000 -0.28	83.86	82.46	83.02	502,043
13 Apr 18	82.84000 +0.14	83.36	82.48	83.06	356,286
12 Apr 18	82.70000 +0.66	83.06	81.70	81.88	402,314
11 Apr 18	82.04000 -1.50	83.28	81.92	83.20	546,960
10 Apr 18	83.54000 +0.30	83.98	82.54	83.24	491,877
09 Apr 18	83.24000 +0.32	84.14	82.52	83.40	549,509
06 Apr 18	82.92000 -0.30	83.42	82.30	82.86	529,278
05 Apr 18	83.22000 +2.32	83.30	82.00	82.14	875,395
04 Apr 18	80.90000 -1.54	82.52	80.64	82.42	787,354
03 Apr 18	82.44000 -0.54	82.96	81.62	82.34	547,634
29 Mar 18	82.98000 +0.86	83.28	81.66	82.10	644,663
28 Mar 18	82.12000 +0.66	82.48	80.58	81.04	574,396
27 Mar 18	81.46000 +2.06	81.46	79.94	80.46	759,362
26 Mar 18	79.40000 -1.70	81.48	79.28	81.30	630,799
23 Mar 18	81.10000 -0.62	81.74	80.44	81.30	685,861
22 Mar 18	81.72000 -0.86	82.62	81.34	81.86	642,508
21 Mar 18	82.58000 +0.30	83.32	81.86	82.32	569,901
20 Mar 18	82.28000 +0.52	82.48	81.60	82.34	571,049
19 Mar 18	81.76000 -0.20	83.00	81.42	81.84	754,900
16 Mar 18	81.96000 -0.30	83.18	81.96	82.10	1,231,671
15 Mar 18	82.26000 +0.02	82.86	81.58	82.54	829,111
14 Mar 18	82.24000 -0.92	83.22	81.62	82.60	963,338
13 Mar 18	83.16000 -1.82	85.14	82.72	84.98	754,184
12 Mar 18	84.98000 -0.16	85.72	84.38	85.72	443,515
09 Mar 18	85.14000 +0.22	85.72	84.30	85.02	656,026
08 Mar 18	84.92000 +0.90	84.96	83.18	83.66	506,561
07 Mar 18	84.02000 +1.02	84.02	82.30	82.58	646,983
06 Mar 18	83.00000 -0.44	84.56	82.90	84.50	542,279
05 Mar 18	83.44000 +0.74	83.70	82.04	82.14	817,502
02 Mar 18	82.70000 -2.02	84.68	82.40	84.00	872,402
01 Mar 18	84.72000 -2.38	87.10	84.64	87.10	863,467
28 Feb 18	87.10000 +0.62	87.94	85.66	86.02	820,626
27 Feb 18	86.48000 -1.84	87.50	83.86	87.00	1,143,876
26 Feb 18	88.32000 +0.38	88.78	87.80	88.48	443,534
23 Feb 18	87.94000 +0.26	88.08	87.06	88.08	376,483
22 Feb 18	87.68000 +0.42	87.80	86.22	86.72	392,043
21 Feb 18	87.26000 +0.52	87.32	86.42	86.54	466,116
20 Feb 18	86.74000 +0.32	87.28	85.84	86.64	525,950
19 Feb 18	86.42000 -1.46	88.46	86.42	88.40	357,823
16 Feb 18	87.88000 +1.60	87.88	86.38	86.50	614,764
15 Feb 18	86.28000 +0.14	87.02	85.82	86.68	448,160
14 Feb 18	86.14000 +1.10	86.34	84.26	85.78	637,332
13 Feb 18	85.04000 -0.24	85.92	84.96	85.46	434,921
12 Feb 18	85.28000 +1.10	86.38	84.92	85.24	551,679
09 Feb 18	84.18000 -0.70	85.80	83.92	84.66	900,163
08 Feb 18	84.88000 -2.56	86.82	84.72	86.68	853,417
07 Feb 18	87.44000 +2.16	87.80	84.96	85.52	981,383
06 Feb 18	85.28000 -2.22	86.68	84.26	84.68	1,413,883
05 Feb 18	87.50000 -0.08	88.24	86.54	87.02	687,197
02 Feb 18	87.58000 -2.66	90.48	87.48	90.48	1,181,181
01 Feb 18	90.24000 -2.76	93.82	89.76	93.40	1,034,840
31 Jan 18	93.00000 +0.06	93.46	92.56	93.20	703,268
30 Jan 18	92.94000 +0.56	93.54	92.06	92.16	743,343
29 Jan 18	92.38000 +0.28	92.52	91.48	91.86	382,157
26 Jan 18	92.10000 +1.42	92.20	90.56	90.56	605,145
25 Jan 18	90.68000 -0.32	91.82	90.36	90.56	610,326
24 Jan 18	91.00000 -1.02	92.10	91.00	92.02	771,256
23 Jan 18	92.02000 +1.72	92.14	90.86	91.06	582,043
22 Jan 18	90.30000 -0.76	91.34	90.20	91.06	490,242
19 Jan 18	91.06000 +1.28	91.06	89.60	89.72	706,970
18 Jan 18	89.78000 +0.36	89.92	89.34	89.78	517,299
17 Jan 18	89.42000 +0.34	89.42	88.34	88.82	567,064
16 Jan 18	89.08000 +0.34	89.82	88.64	88.66	463,474
15 Jan 18	88.74000 -0.62	89.60	88.48	89.50	587,469
12 Jan 18	89.36000 -0.84	90.48	89.02	90.32	608,722
11 Jan 18	90.20000 -0.78	91.36	89.92	91.26	553,601
10 Jan 18	90.98000 -1.06	92.50	90.60	92.12	629,913
09 Jan 18	92.04000 +1.00	92.18	90.70	91.16	586,731
08 Jan 18	91.04000 +0.54	91.52	90.64	90.96	423,496
05 Jan 18	90.50000 +1.78	90.50	88.78	88.86	535,348
04 Jan 18	88.72000 +1.16	88.86	87.86	88.30	641,655
03 Jan 18	87.56000 +0.62	87.80	86.98	87.28	385,923
02 Jan 18	86.94000 -0.84	87.60	86.54	87.44	426,477
29 Dec 17	87.78000 -0.39	88.17	87.65	87.88	262,496
28 Dec 17	88.17000 -0.22	89.20	88.13	88.40	353,926
27 Dec 17	88.39000 +0.16	88.79	87.94	88.04	416,494
22 Dec 17	88.23000 +0.82	88.23	87.05	87.07	402,151
21 Dec 17	87.41000 -0.03	88.12	86.57	87.21	520,138
20 Dec 17	87.44000 -0.32	87.98	86.84	87.98	649,498
19 Dec 17	87.76000 -0.77	88.37	87.57	88.20	487,343
18 Dec 17	88.53000 +1.48	88.72	87.36	87.36	627,371
15 Dec 17	87.05000 -0.52	87.25	86.41	87.20	1,193,942
14 Dec 17	87.57000 -1.00	88.87	86.86	88.63	687,112
13 Dec 17	88.57000 +0.04	89.19	88.00	88.00	592,361
12 Dec 17	88.53000 +1.03	88.56	87.38	87.50	665,001
11 Dec 17	87.50000 +0.20	87.93	87.02	87.30	806,454
08 Dec 17	87.30000 +0.56	88.10	87.04	87.25	647,793
07 Dec 17	86.74000 +0.79	86.74	85.55	86.29	444,476
06 Dec 17	85.95000 -0.15	86.46	85.06	85.60	551,750
05 Dec 17	86.10000 -0.20	86.70	85.02	86.06	611,607
04 Dec 17	86.30000 +3.65	87.18	83.83	84.00	1,163,023
01 Dec 17	82.65000 -0.82	84.07	82.24	83.77	656,319
30 Nov 17	83.47000 +0.59	83.93	82.44	82.65	700,457
29 Nov 17	82.88000 +0.09	83.50	82.60	83.02	403,248
28 Nov 17	82.79000 +0.26	82.79	82.18	82.41	344,440
27 Nov 17	82.53000 +0.18	83.04	82.30	82.44	378,144
24 Nov 17	82.35000 -0.15	83.08	82.05	82.59	376,776
23 Nov 17	82.50000 -0.20	82.86	82.08	82.32	381,996
22 Nov 17	82.70000 -0.88	83.76	82.70	83.76	439,251
21 Nov 17	83.58000 +0.74	83.65	82.49	82.63	372,831
20 Nov 17	82.84000 +0.05	83.01	82.24	82.36	481,149
17 Nov 17	82.79000 -0.65	83.55	82.78	83.26	622,988
16 Nov 17	83.44000 +0.98	83.46	82.52	82.61	431,874
15 Nov 17	82.46000 -1.06	83.44	82.22	83.00	585,210
14 Nov 17	83.52000 +0.23	84.11	83.32	83.53	399,331
13 Nov 17	83.29000 +0.52	83.37	82.73	83.01	602,384
10 Nov 17	82.77000 -0.89	84.00	82.68	83.71	590,384
09 Nov 17	83.66000 -0.25	84.59	83.51	84.19	602,818
08 Nov 17	83.91000 -0.28	84.45	83.87	83.99	498,048
07 Nov 17	84.19000 -0.20	85.00	83.99	84.38	602,664
06 Nov 17	84.39000 +1.19	84.60	82.95	82.96	535,820
03 Nov 17	83.20000 +0.75	83.20	82.10	82.21	656,887
02 Nov 17	82.45000 -0.57	83.26	81.81	83.00	557,598
01 Nov 17	83.02000 +0.00	84.49	82.73	84.45	731,434
30 Oct 17	83.02000 -0.64	83.80	82.38	83.80	497,376
27 Oct 17	83.66000 +0.84	84.15	83.17	83.17	616,726
26 Oct 17	82.82000 +0.74	82.97	82.01	82.13	664,132
25 Oct 17	82.08000 -1.00	83.04	82.08	82.96	461,595
24 Oct 17	83.08000 -0.01	83.74	82.57	83.23	441,238
23 Oct 17	83.09000 +0.22	83.17	82.66	82.75	373,022
20 Oct 17	82.87000 +0.29	83.07	82.29	82.84	479,883
19 Oct 17	82.58000 +0.53	82.68	81.91	82.41	470,291
18 Oct 17	82.05000 +0.70	82.56	81.47	81.64	450,081
17 Oct 17	81.35000 -0.13	81.57	80.83	81.30	352,875
16 Oct 17	81.48000 +0.60	81.50	80.85	81.18	440,816
13 Oct 17	80.88000 -0.10	81.45	80.83	80.99	334,292
12 Oct 17	80.98000 -0.50	81.70	80.98	81.36	499,898
11 Oct 17	81.48000 +0.47	82.03	80.90	80.92	607,884
10 Oct 17	81.01000 -1.79	81.30	79.81	81.30	1,467,359
09 Oct 17	82.80000 -0.54	83.80	82.56	83.50	444,298
06 Oct 17	83.34000 -0.30	84.02	83.34	83.70	453,225
05 Oct 17	83.64000 -1.58	85.22	83.47	85.22	803,261
04 Oct 17	85.22000 +0.92	85.71	84.62	84.90	646,638
02 Oct 17	84.30000 +1.53	84.30	83.03	83.03	600,805
29 Sep 17	82.77000 +0.10	82.97	82.33	82.62	486,958
28 Sep 17	82.67000 +1.35	82.85	81.44	81.70	629,873
27 Sep 17	81.32000 -0.12	81.65	80.86	81.65	421,896
26 Sep 17	81.44000 -0.59	81.91	81.21	81.57	497,219
25 Sep 17	82.03000 +0.46	82.08	80.57	81.01	451,881
22 Sep 17	81.57000 -0.33	82.37	81.57	81.58	538,511
21 Sep 17	81.90000 -0.20	82.30	81.29	82.27	620,559
20 Sep 17	82.10000 -0.69	82.58	81.93	82.43	685,837
19 Sep 17	82.79000 +0.85	82.84	81.71	82.07	614,659
18 Sep 17	81.94000 +0.34	82.08	81.69	82.02	433,892
15 Sep 17	81.60000 +0.07	81.80	81.26	81.42	1,104,871
14 Sep 17	81.53000 +0.17	81.59	80.96	81.13	575,112
13 Sep 17	81.36000 +0.46	81.42	80.48	80.90	627,186
12 Sep 17	80.90000 +0.51	80.99	80.38	80.99	479,578
11 Sep 17	80.39000 +0.95	80.55	79.45	79.93	498,445
08 Sep 17	79.44000 -0.34	79.78	79.08	79.65	287,558
07 Sep 17	79.78000 +0.75	79.78	78.80	79.53	617,692
06 Sep 17	79.03000 -0.19	79.39	78.30	78.80	460,481
05 Sep 17	79.22000 +0.49	79.91	78.94	79.33	327,076
04 Sep 17	78.73000 -0.39	79.01	78.30	78.65	234,030
01 Sep 17	79.12000 +0.62	79.57	78.81	78.90	529,040
31 Aug 17	78.50000 +0.32	78.67	77.86	78.41	639,879
30 Aug 17	78.18000 +0.42	78.57	77.88	78.22	364,314
29 Aug 17	77.76000 -0.48	78.19	77.22	77.84	505,073
28 Aug 17	78.24000 -0.61	78.60	77.80	78.25	279,552
25 Aug 17	78.85000 -0.53	79.60	78.85	79.55	402,710
24 Aug 17	79.38000 -0.27	80.18	79.38	80.01	438,047
23 Aug 17	79.65000 -0.16	80.60	79.57	79.72	275,891
22 Aug 17	79.81000 +1.43	79.81	78.48	78.84	431,055
21 Aug 17	78.38000 -0.68	79.16	78.11	78.75	318,806
18 Aug 17	79.06000 -0.86	79.83	78.84	79.30	543,912
17 Aug 17	79.92000 +0.80	79.96	78.77	79.11	533,167
16 Aug 17	79.12000 +0.11	80.13	79.09	79.49	615,707
15 Aug 17	79.01000 +1.18	79.04	78.08	78.08	597,581
14 Aug 17	77.83000 +0.36	77.95	77.58	77.87	384,714
11 Aug 17	77.47000 +0.94	77.82	76.56	76.59	702,516
10 Aug 17	76.53000 -0.84	77.99	76.42	77.53	656,694
09 Aug 17	77.37000 -0.65	78.17	76.84	77.58	695,712
08 Aug 17	78.02000 +0.14	78.30	77.39	77.96	668,242
07 Aug 17	77.88000 -1.16	79.27	77.04	78.93	701,818
04 Aug 17	79.04000 +1.25	79.06	77.20	77.80	607,314
03 Aug 17	77.79000 -0.47	78.20	77.25	77.76	679,806
02 Aug 17	78.26000 -1.98	80.35	78.15	79.54	732,676
01 Aug 17	80.24000 +0.45	82.25	78.95	79.00	1,081,232
31 Jul 17	79.79000 -0.59	81.12	79.79	80.30	454,507
28 Jul 17	80.38000 -0.66	80.69	80.13	80.52	514,405
27 Jul 17	81.04000 -0.37	81.74	80.50	81.09	470,947
26 Jul 17	81.41000 -0.41	82.10	81.18	81.73	560,585
25 Jul 17	81.82000 +0.56	82.15	81.14	81.39	408,484
24 Jul 17	81.26000 +0.18	81.62	80.85	81.04	488,074
21 Jul 17	81.08000 -1.56	82.67	80.92	82.30	799,230
20 Jul 17	82.64000 -0.93	84.41	82.36	84.41	648,192
19 Jul 17	83.57000 -0.45	84.38	83.46	84.24	472,005
18 Jul 17	84.02000 -1.64	85.64	83.94	85.40	471,469
17 Jul 17	85.66000 -0.28	86.12	85.09	85.94	295,794
14 Jul 17	85.94000 +0.62	86.40	85.16	85.60	399,155
13 Jul 17	85.32000 +0.16	85.69	84.91	85.69	342,668
12 Jul 17	85.16000 +1.88	85.33	83.47	83.47	388,467
11 Jul 17	83.28000 -0.62	84.12	83.26	84.04	316,267
10 Jul 17	83.90000 +0.47	84.51	83.80	84.04	280,194
07 Jul 17	83.43000 -0.18	83.59	82.96	83.42	448,194
06 Jul 17	83.61000 -1.16	85.24	83.42	85.22	491,623
05 Jul 17	84.77000 +0.50	85.23	83.36	84.25	522,044
04 Jul 17	84.27000 -0.54	84.75	83.97	84.53	293,399
03 Jul 17	84.81000 +0.64	84.88	84.01	84.70	408,890
30 Jun 17	84.17000 +0.06	85.01	83.64	83.99	539,954
29 Jun 17	84.11000 -2.09	86.70	84.11	86.27	561,823
28 Jun 17	86.20000 -0.18	86.50	85.42	85.92	387,714
27 Jun 17	86.38000 -0.99	87.04	85.77	87.04	563,324
26 Jun 17	87.37000 -0.27	88.12	87.09	87.70	334,933
23 Jun 17	87.64000 -0.88	88.49	87.64	88.26	383,687
22 Jun 17	88.52000 +1.23	88.56	87.23	87.37	524,773
21 Jun 17	87.29000 -0.93	88.10	86.94	88.00	492,756
20 Jun 17	88.22000 -0.37	89.07	88.22	88.90	509,997
19 Jun 17	88.59000 +0.21	89.10	88.31	88.94	469,570
16 Jun 17	88.38000 +0.35	88.68	87.90	88.13	1,203,538
15 Jun 17	88.03000 -0.87	88.98	87.54	88.49	591,468
14 Jun 17	88.90000 +1.02	89.22	87.65	87.85	661,509
13 Jun 17	87.88000 +1.28	87.91	86.76	86.88	592,478
12 Jun 17	86.60000 -0.23	86.95	86.33	86.71	610,096
09 Jun 17	86.83000 +1.40	86.84	85.11	85.23	703,760
08 Jun 17	85.43000 +0.57	85.79	84.50	84.54	497,410
07 Jun 17	84.86000 -1.13	85.98	84.86	85.57	563,903
06 Jun 17	85.99000 -0.55	86.31	85.68	85.90	563,944
02 Jun 17	86.54000 +1.17	86.62	85.38	85.50	579,364
01 Jun 17	85.37000 +0.21	85.48	84.67	84.76	656,565
31 May 17	85.16000 +2.26	85.30	82.95	82.95	1,071,100
30 May 17	82.90000 -0.30	83.56	82.83	83.10	386,947
29 May 17	83.20000 -0.38	83.42	83.02	83.16	148,109
26 May 17	83.58000 +1.08	83.59	82.55	82.55	518,353
25 May 17	82.50000 +0.92	82.66	81.85	81.88	416,153
24 May 17	81.58000 -0.19	81.97	81.50	81.50	475,701
23 May 17	81.77000 -0.28	82.49	81.68	81.72	443,617
22 May 17	82.05000 +0.35	82.13	81.27	81.59	400,686
19 May 17	81.70000 -0.55	82.32	81.46	82.13	769,372
18 May 17	82.25000 +0.83	82.74	81.01	81.20	837,956
17 May 17	81.42000 -2.32	83.34	81.28	83.13	1,052,172
16 May 17	83.74000 -0.84	84.68	83.57	84.50	653,898
15 May 17	84.58000 -0.83	85.24	84.02	84.69	593,372
12 May 17	85.41000 -0.34	85.45	84.12	85.16	570,984
11 May 17	85.75000 +0.33	85.92	85.11	85.37	525,208
10 May 17	85.42000 -0.33	86.13	85.28	85.74	583,674
09 May 17	85.75000 +0.92	85.88	84.42	84.99	629,872
08 May 17	84.83000 +0.28	84.90	84.01	84.90	550,939
05 May 17	84.55000 +0.49	84.66	83.85	83.90	562,350
04 May 17	84.06000 +0.77	84.12	82.83	83.55	586,355
03 May 17	83.29000 -0.30	83.84	82.65	83.37	961,528
02 May 17	83.59000 +2.14	83.72	81.75	81.98	927,059
28 Apr 17	81.45000 -0.94	82.84	81.45	82.50	749,026
27 Apr 17	82.39000 +0.20	82.49	81.89	82.20	468,940
26 Apr 17	82.19000 +0.65	82.28	81.26	81.35	584,700
25 Apr 17	81.54000 +0.23	82.11	80.86	81.19	593,222
24 Apr 17	81.31000 +1.50	81.45	80.08	80.27	839,597
21 Apr 17	79.81000 -0.03	80.15	79.45	79.60	629,919
20 Apr 17	79.84000 -0.34	80.23	79.11	79.78	663,134
19 Apr 17	80.18000 +0.16	80.44	79.80	79.97	386,009
18 Apr 17	80.02000 +0.03	80.54	79.81	80.04	569,988
13 Apr 17	79.99000 +1.01	80.34	78.94	79.06	625,557
12 Apr 17	78.98000 +0.61	79.24	78.23	78.41	612,951
11 Apr 17	78.37000 -0.38	78.98	78.21	78.64	461,989
10 Apr 17	78.75000 +0.22	78.86	78.29	78.76	507,964
07 Apr 17	78.53000 +0.28	78.58	77.66	77.77	444,678
06 Apr 17	78.25000 +0.28	78.47	77.41	77.65	522,959
05 Apr 17	77.97000 -1.11	79.01	77.97	78.94	744,237
04 Apr 17	79.08000 -0.39	79.60	79.03	79.60	610,713
03 Apr 17	79.47000 +0.42	79.84	78.96	79.24	540,159
31 Mar 17	79.05000 +0.25	79.09	78.73	78.73	495,413
30 Mar 17	78.80000 +0.16	78.80	78.37	78.65	402,068
29 Mar 17	78.64000 +0.58	78.72	77.88	78.25	480,540
28 Mar 17	78.06000 +0.74	78.06	77.00	77.61	504,254
27 Mar 17	77.32000 -0.29	77.36	76.79	77.18	453,500
24 Mar 17	77.61000 +0.12	77.81	77.02	77.45	511,326
23 Mar 17	77.49000 +0.76	77.49	76.24	76.90	680,879
22 Mar 17	76.73000 +0.01	76.89	75.53	75.80	820,100
21 Mar 17	76.72000 -2.77	77.43	76.31	77.01	1,742,190
20 Mar 17	79.49000 +0.60	79.62	78.58	78.65	415,793
17 Mar 17	78.89000 -0.11	79.07	78.50	78.83	949,577
16 Mar 17	79.00000 -0.57	80.43	78.90	80.23	890,170
15 Mar 17	79.57000 +0.07	79.99	78.83	79.38	477,716
14 Mar 17	79.50000 +0.49	79.92	79.00	79.16	509,793
13 Mar 17	79.01000 +0.01	79.17	78.47	78.84	364,576
10 Mar 17	79.00000 -0.11	79.43	78.61	79.35	476,498
09 Mar 17	79.11000 +1.19	79.55	77.69	77.78	663,979
08 Mar 17	77.92000 -0.71	78.52	77.53	78.17	445,977
07 Mar 17	78.63000 +0.43	78.63	77.64	78.06	573,351
06 Mar 17	78.20000 -0.87	78.70	77.85	78.70	452,182
03 Mar 17	79.07000 -0.23	79.25	78.56	79.10	559,003
02 Mar 17	79.30000 -0.16	80.00	78.94	80.00	543,709
01 Mar 17	79.46000 +0.91	79.78	78.80	79.06	617,274
28 Feb 17	78.55000 +0.51	78.83	78.14	78.50	611,700
27 Feb 17	78.04000 +0.38	78.49	77.63	78.09	439,396
24 Feb 17	77.66000 -1.01	78.20	77.28	77.96	798,760
23 Feb 17	78.67000 -0.53	79.63	78.57	79.50	613,523
22 Feb 17	79.20000 +1.58	80.74	78.01	78.01	1,404,102
21 Feb 17	77.62000 +0.85	77.62	76.61	76.75	852,850
20 Feb 17	76.77000 +0.87	77.05	76.24	76.42	447,860
17 Feb 17	75.90000 -0.74	76.73	75.63	76.54	810,364
16 Feb 17	76.64000 -0.16	76.99	76.43	76.73	459,861
15 Feb 17	76.80000 +0.26	77.15	76.38	77.15	430,312
14 Feb 17	76.54000 -0.27	76.97	76.36	76.90	504,354
13 Feb 17	76.81000 -0.33	77.49	76.55	77.08	370,519
10 Feb 17	77.14000 +0.58	77.63	76.72	77.00	685,231
09 Feb 17	76.56000 +0.09	76.76	76.29	76.63	601,851
08 Feb 17	76.47000 +0.53	76.63	75.81	75.95	588,327
07 Feb 17	75.94000 +0.31	76.50	75.56	75.71	533,144
06 Feb 17	75.63000 -0.92	76.85	75.63	76.55	619,076
03 Feb 17	76.55000 +0.05	77.06	76.37	76.66	673,017
02 Feb 17	76.50000 +0.15	76.87	75.67	76.00	528,189
01 Feb 17	76.35000 +1.06	76.35	74.71	75.27	832,964
31 Jan 17	75.29000 -0.21	75.61	74.92	75.35	731,757
30 Jan 17	75.50000 -0.89	76.49	75.43	76.17	538,665
27 Jan 17	76.39000 +0.07	76.48	75.88	76.37	380,342
26 Jan 17	76.32000 +1.44	77.52	76.15	77.25	1,072,108
25 Jan 17	74.88000 +0.19	75.40	74.43	75.33	756,743
24 Jan 17	74.69000 -0.33	75.53	74.64	75.14	480,553
23 Jan 17	75.02000 -0.70	75.75	74.89	75.17	558,797
20 Jan 17	75.72000 -0.10	76.07	75.47	75.77	714,433
19 Jan 17	75.82000 -0.41	76.37	75.55	76.20	519,555
18 Jan 17	76.23000 +0.19	76.75	76.09	76.43	637,261
17 Jan 17	76.04000 -0.43	76.74	75.91	76.40	699,252
16 Jan 17	76.47000 +0.15	76.75	75.96	76.37	629,611
13 Jan 17	76.32000 +0.91	76.39	75.40	76.09	785,504
12 Jan 17	75.41000 -0.69	75.88	75.08	75.80	812,314
11 Jan 17	76.10000 -0.85	76.80	75.73	76.65	880,120
10 Jan 17	76.95000 +1.84	77.00	73.87	74.73	1,580,662
09 Jan 17	75.11000 -5.49	77.94	74.71	77.02	2,815,020
06 Jan 17	80.60000 +0.06	81.06	80.29	80.37	697,152
05 Jan 17	80.54000 -0.33	81.00	79.74	80.50	524,049
04 Jan 17	80.87000 -0.39	81.26	80.63	81.26	501,102
03 Jan 17	81.26000 -0.94	82.20	81.06	82.20	507,886
02 Jan 17	82.20000 +1.75	82.24	80.50	80.50	380,089
30 Dec 16	80.45000 -1.13	81.58	80.45	81.41	363,122
29 Dec 16	81.58000 +0.10	81.83	80.68	80.99	223,703
28 Dec 16	81.48000 -0.27	81.85	81.31	81.77	308,956
27 Dec 16	81.75000 +0.36	81.90	81.48	81.48	203,324
23 Dec 16	81.39000 -0.02	81.61	81.16	81.39	273,261
22 Dec 16	81.41000 +0.33	81.61	80.84	80.89	442,595
21 Dec 16	81.08000 +0.51	81.15	80.21	80.38	793,659
20 Dec 16	80.57000 +1.11	80.57	79.70	79.70	756,975
19 Dec 16	79.46000 +0.54	79.66	78.51	78.89	478,440
16 Dec 16	78.92000 +0.45	79.37	78.14	78.36	1,229,610
15 Dec 16	78.47000 +1.42	78.57	77.05	77.07	1,107,446
14 Dec 16	77.05000 -1.28	78.02	76.97	78.02	557,391
13 Dec 16	78.33000 +0.70	78.54	77.41	77.63	634,686
12 Dec 16	77.63000 +0.09	78.02	76.60	77.55	586,720
09 Dec 16	77.54000 +2.67	77.72	74.88	74.88	796,110
08 Dec 16	74.87000 +0.88	75.09	73.78	74.28	723,817
07 Dec 16	73.99000 -0.92	75.36	73.60	75.12	1,086,601
06 Dec 16	74.91000 +1.89	74.91	73.59	74.33	924,330
05 Dec 16	73.02000 +0.39	74.12	72.35	72.35	576,380
02 Dec 16	72.63000 +0.32	72.94	71.49	71.94	434,210
01 Dec 16	72.31000 -1.29	73.34	71.96	73.29	620,210
30 Nov 16	73.60000 -0.40	74.39	73.60	74.08	835,559
29 Nov 16	74.00000 +0.39	74.00	73.15	73.55	465,421
28 Nov 16	73.61000 -0.65	74.24	73.45	74.01	430,246
25 Nov 16	74.26000 +0.83	74.44	73.08	73.50	483,674
24 Nov 16	73.43000 +1.13	73.93	72.39	72.63	584,347
23 Nov 16	72.30000 +0.11	72.94	71.89	72.43	579,143
22 Nov 16	72.19000 -0.81	73.58	72.07	73.50	623,397
21 Nov 16	73.00000 +0.05	73.20	72.13	73.06	590,686
18 Nov 16	72.95000 -0.39	73.98	72.95	73.90	645,557
17 Nov 16	73.34000 +0.82	73.48	71.84	72.37	830,915
16 Nov 16	72.52000 +0.90	72.82	71.79	71.96	722,785
15 Nov 16	71.62000 -0.64	72.97	70.69	72.97	1,138,607
14 Nov 16	72.26000 -1.08	73.85	71.96	73.83	837,431
11 Nov 16	73.34000 -0.32	73.99	72.99	73.66	646,907
10 Nov 16	73.66000 -3.71	77.77	72.29	77.50	1,674,714
09 Nov 16	77.37000 +2.37	77.37	74.15	74.35	1,603,074
08 Nov 16	75.00000 +0.13	75.98	74.56	74.89	639,170
07 Nov 16	74.87000 +1.37	74.99	74.28	74.54	602,105
04 Nov 16	73.50000 -0.61	73.83	73.16	73.68	679,470
03 Nov 16	74.11000 +0.40	74.54	73.60	73.76	697,392
02 Nov 16	73.71000 +0.14	74.33	73.21	73.58	565,226
01 Nov 16	73.57000 -0.64	74.39	73.50	74.28	736,907
31 Oct 16	74.21000 -0.52	74.54	73.26	74.42	828,149
28 Oct 16	74.73000 +0.30	76.06	73.49	74.29	792,318
27 Oct 16	74.43000 -0.02	75.80	73.08	75.60	798,853
26 Oct 16	74.45000 +0.10	74.56	74.10	74.22	529,950
25 Oct 16	74.35000 -1.63	76.22	74.29	76.06	756,271
24 Oct 16	75.98000 -0.05	76.99	75.88	76.39	465,272
21 Oct 16	76.03000 -0.87	77.05	76.03	77.05	481,847
20 Oct 16	76.90000 +0.37	77.12	75.99	76.81	587,849
19 Oct 16	76.53000 +0.64	76.65	75.63	75.85	475,949
18 Oct 16	75.89000 +0.78	76.05	75.48	75.48	646,456
17 Oct 16	75.11000 -0.81	76.37	75.00	76.08	485,242
14 Oct 16	75.92000 +0.70	76.17	74.63	75.29	592,946
13 Oct 16	75.22000 +0.47	75.22	74.01	74.45	596,460
12 Oct 16	74.75000 -0.13	74.99	74.51	74.92	510,106
11 Oct 16	74.88000 -0.43	75.91	74.66	75.25	510,869
10 Oct 16	75.31000 +0.91	75.43	73.82	74.26	615,264
07 Oct 16	74.40000 -0.97	75.53	74.35	75.49	921,855
06 Oct 16	75.37000 -0.72	76.49	74.92	76.49	562,962
05 Oct 16	76.09000 -1.06	76.87	76.07	76.73	391,228
04 Oct 16	77.15000 -0.61	78.01	76.89	78.01	750,939
30 Sep 16	77.76000 +0.65	77.83	75.31	76.26	755,784
29 Sep 16	77.11000 -1.05	78.54	76.89	78.41	512,468
28 Sep 16	78.16000 -0.07	78.94	78.09	78.34	346,818
27 Sep 16	78.23000 -0.09	78.91	77.59	78.64	570,919
26 Sep 16	78.32000 -2.21	80.14	78.32	80.00	575,604
23 Sep 16	80.53000 +0.17	81.12	80.00	80.21	450,925
22 Sep 16	80.36000 +1.56	80.48	79.11	79.45	948,218
21 Sep 16	78.80000 -0.27	79.75	78.80	79.75	411,710
20 Sep 16	79.07000 +0.53	79.49	78.32	78.35	508,266
19 Sep 16	78.54000 +0.72	78.54	77.67	78.33	610,867
16 Sep 16	77.82000 -0.64	78.75	77.82	78.24	1,167,513
15 Sep 16	78.46000 -0.08	78.55	78.06	78.26	557,622
14 Sep 16	78.54000 +0.02	79.14	78.52	78.74	504,995
13 Sep 16	78.52000 +0.21	79.47	78.43	79.08	496,462
12 Sep 16	78.31000 -0.70	78.70	77.67	78.48	583,996
09 Sep 16	79.01000 -0.87	80.57	78.81	79.52	433,379
08 Sep 16	79.88000 -0.51	80.80	79.48	80.24	378,938
07 Sep 16	80.39000 -0.40	80.92	80.10	80.55	405,748
06 Sep 16	80.79000 +0.72	81.45	80.25	81.40	457,890
05 Sep 16	80.07000 -0.13	80.94	79.79	80.55	252,337
02 Sep 16	80.20000 +2.42	80.25	77.71	77.89	602,556
01 Sep 16	77.78000 -1.56	79.56	77.60	79.56	477,075
31 Aug 16	79.34000 -0.82	80.35	79.20	80.01	433,971
30 Aug 16	80.16000 +0.52	80.61	79.82	79.85	309,385
29 Aug 16	79.64000 +0.01	80.00	78.82	79.22	204,408
26 Aug 16	79.63000 +0.03	79.91	78.80	79.44	328,451
25 Aug 16	79.60000 -1.05	80.24	78.82	80.12	509,740
24 Aug 16	80.65000 +0.05	81.22	80.16	80.25	350,374
23 Aug 16	80.60000 +0.59	81.52	80.30	80.47	630,665
22 Aug 16	80.01000 +1.16	81.36	79.25	79.26	946,560
19 Aug 16	78.85000 -3.01	82.11	76.92	82.00	1,801,630
18 Aug 16	81.86000 +0.07	82.53	81.32	82.48	429,326
17 Aug 16	81.79000 -1.59	83.64	81.79	83.46	398,689
16 Aug 16	83.38000 -0.96	84.44	82.79	84.03	542,292
15 Aug 16	84.34000 -0.33	85.55	84.34	84.69	297,270
12 Aug 16	84.67000 -0.28	85.00	84.20	84.99	269,190
11 Aug 16	84.95000 +0.91	85.24	84.21	84.44	410,919
10 Aug 16	84.04000 -1.61	85.12	84.04	84.97	600,528
09 Aug 16	85.65000 +2.45	85.65	82.70	83.00	581,834
08 Aug 16	83.20000 +0.03	83.47	82.90	83.45	336,068
05 Aug 16	83.17000 +0.63	83.25	82.20	82.50	426,844
04 Aug 16	82.54000 +0.92	82.64	81.05	81.55	458,379
03 Aug 16	81.62000 -0.83	82.89	81.32	82.20	687,255
02 Aug 16	82.45000 +0.52	83.79	82.45	82.82	724,191
01 Aug 16	81.93000 +0.17	82.73	81.72	82.39	435,239
29 Jul 16	81.76000 -0.36	82.20	80.87	82.20	513,359
28 Jul 16	82.12000 +0.60	82.47	81.09	81.31	661,924
27 Jul 16	81.52000 -0.12	82.06	80.93	82.00	322,890
26 Jul 16	81.64000 +0.63	81.83	80.83	80.83	367,391
25 Jul 16	81.01000 +0.09	81.55	80.73	80.95	285,361
22 Jul 16	80.92000 -0.02	80.94	79.89	80.70	309,882
21 Jul 16	80.94000 +0.12	81.20	80.13	81.18	465,020
20 Jul 16	80.82000 +1.25	80.99	79.94	79.95	433,263
19 Jul 16	79.57000 -0.02	79.71	78.85	79.49	427,047
18 Jul 16	79.59000 +0.64	79.88	78.68	78.87	428,266
15 Jul 16	78.95000 +0.27	78.95	78.08	78.66	336,438
14 Jul 16	78.68000 -0.40	79.84	78.59	79.83	300,783
13 Jul 16	79.08000 +0.09	79.46	78.78	79.01	345,815
12 Jul 16	78.99000 -0.86	79.80	78.70	79.60	452,652
11 Jul 16	79.85000 +0.77	79.98	79.20	79.80	428,226
08 Jul 16	79.08000 +1.42	79.15	77.60	77.91	479,833
07 Jul 16	77.66000 +0.89	78.40	76.98	77.10	446,139
06 Jul 16	76.77000 -1.30	78.18	76.37	77.48	606,783
05 Jul 16	78.07000 -0.33	78.53	77.35	78.04	417,471
04 Jul 16	78.40000 +0.24	78.75	78.10	78.13	265,983
01 Jul 16	78.16000 +0.13	78.65	77.89	78.53	508,735
30 Jun 16	78.03000 +0.08	78.34	77.36	77.74	787,129
29 Jun 16	77.95000 +1.20	77.95	76.53	77.29	603,608
28 Jun 16	76.75000 +3.32	76.84	74.03	74.57	1,019,830
27 Jun 16	73.43000 -0.23	74.15	72.72	72.97	887,319
24 Jun 16	73.66000 -2.19	74.94	70.00	70.56	1,411,345
23 Jun 16	75.85000 +0.35	77.27	74.90	75.84	488,834
22 Jun 16	75.50000 +1.04	75.99	74.58	75.04	515,465
21 Jun 16	74.46000 +0.39	74.68	73.60	73.92	377,156
20 Jun 16	74.07000 +1.58	74.77	73.84	73.93	654,653
17 Jun 16	72.49000 +0.47	73.11	71.80	72.25	966,600
16 Jun 16	72.02000 -0.51	72.62	71.42	71.54	565,566
15 Jun 16	72.53000 -0.14	73.50	72.53	72.94	521,892
14 Jun 16	72.67000 -0.05	73.07	71.84	72.40	674,830
13 Jun 16	72.72000 -1.16	73.57	72.72	73.00	491,950
10 Jun 16	73.88000 -2.13	75.85	73.88	75.50	541,979
09 Jun 16	76.01000 -0.54	77.00	75.58	76.96	411,373
08 Jun 16	76.55000 -0.50	76.85	76.10	76.76	356,314
07 Jun 16	77.05000 +0.68	77.08	76.38	76.38	404,105
06 Jun 16	76.37000 +0.28	76.69	75.74	76.02	250,959
03 Jun 16	76.09000 -0.92	77.75	75.86	77.11	539,893
02 Jun 16	77.01000 -0.59	77.59	76.75	77.51	330,327
01 Jun 16	77.60000 -0.40	78.44	77.42	77.74	475,743
31 May 16	78.00000 -0.60	78.88	77.85	78.49	670,634
30 May 16	78.60000 +0.26	78.64	78.21	78.21	148,600
27 May 16	78.34000 +0.59	78.51	77.37	77.53	417,413
26 May 16	77.75000 +0.46	77.75	76.85	76.90	368,319
25 May 16	77.29000 +1.56	77.40	76.00	76.21	514,660
24 May 16	75.73000 +0.73	75.95	74.66	75.00	539,558
23 May 16	75.00000 +0.25	75.53	74.18	74.90	497,440
20 May 16	74.75000 +1.69	74.78	73.49	73.49	541,688
19 May 16	73.06000 -0.27	73.72	72.50	73.07	360,940
18 May 16	73.33000 +0.69	73.38	72.20	72.41	418,987
17 May 16	72.64000 -1.05	74.87	72.54	74.66	569,791
13 May 16	73.69000 -0.67	73.91	72.75	73.56	427,460
12 May 16	74.36000 -0.51	75.81	74.09	74.57	450,031
11 May 16	74.87000 -0.80	75.54	74.87	75.51	403,757
10 May 16	75.67000 -0.50	76.59	75.39	76.37	515,474
09 May 16	76.17000 +1.45	76.43	74.90	75.26	459,809
06 May 16	74.72000 -0.17	74.99	73.65	74.42	594,510
05 May 16	74.89000 +0.30	75.42	74.25	74.82	334,902
04 May 16	74.59000 -1.19	76.11	74.59	75.50	517,447
03 May 16	75.78000 -0.72	76.06	74.22	76.00	813,905
02 May 16	76.50000 +0.75	76.74	75.64	75.64	380,806
29 Apr 16	75.75000 -2.51	77.47	75.73	77.36	921,107
28 Apr 16	78.26000 +0.04	78.43	76.26	77.55	469,710
27 Apr 16	78.22000 +0.30	79.04	77.04	78.14	432,273
26 Apr 16	77.92000 -0.81	79.30	77.65	78.65	547,399
25 Apr 16	78.73000 -0.32	79.60	78.51	79.22	453,695
22 Apr 16	79.05000 -0.30	80.44	78.97	79.22	454,772
21 Apr 16	79.35000 -0.03	79.81	78.30	79.81	497,669
20 Apr 16	79.38000 -0.62	80.15	78.93	79.79	350,781
19 Apr 16	80.00000 +0.64	80.69	78.90	79.73	538,583
18 Apr 16	79.36000 +0.88	79.52	77.78	77.86	336,948
15 Apr 16	78.48000 -0.51	79.13	78.36	78.99	501,823
14 Apr 16	78.99000 +0.34	79.76	78.62	79.00	555,867
13 Apr 16	78.65000 +0.31	79.30	77.83	79.27	554,943
12 Apr 16	78.34000 +0.13	78.57	77.36	78.16	380,398
11 Apr 16	78.21000 -0.02	79.07	77.29	77.85	414,933
08 Apr 16	78.23000 +0.02	78.70	77.78	78.68	504,524
07 Apr 16	78.21000 -0.01	78.91	77.85	78.49	518,732
06 Apr 16	78.22000 +1.31	78.22	76.54	76.95	540,726
05 Apr 16	76.91000 -1.35	77.37	76.35	76.51	509,338
04 Apr 16	78.26000 +1.43	78.67	77.00	77.36	509,324
01 Apr 16	76.83000 -1.01	77.11	75.74	76.72	710,188
31 Mar 16	77.84000 -0.07	78.21	77.27	77.75	570,035
30 Mar 16	77.91000 +0.88	78.01	77.22	77.27	411,817
29 Mar 16	77.03000 +1.05	77.03	75.62	76.24	335,268
24 Mar 16	75.98000 -1.12	76.93	75.94	76.69	347,751
23 Mar 16	77.10000 +0.82	77.65	76.57	76.87	513,026
22 Mar 16	76.28000 +0.29	76.28	74.66	75.44	460,713
21 Mar 16	75.99000 +0.15	77.44	75.14	75.32	341,329
18 Mar 16	75.84000 +0.33	75.96	74.50	75.08	1,280,495
17 Mar 16	75.51000 -1.02	77.86	75.11	77.06	600,836
16 Mar 16	76.53000 -0.48	77.38	75.94	77.02	418,045
15 Mar 16	77.01000 -0.71	77.72	76.69	77.57	347,334
14 Mar 16	77.72000 +1.73	78.10	76.70	77.02	469,643
11 Mar 16	75.99000 +1.84	76.16	74.50	75.00	689,906
10 Mar 16	74.15000 -1.68	78.10	74.15	75.78	999,202
09 Mar 16	75.83000 -0.14	76.93	75.70	76.20	565,266
08 Mar 16	75.97000 +0.30	76.18	74.47	74.89	554,963
07 Mar 16	75.67000 -0.02	76.15	75.07	75.20	461,289
04 Mar 16	75.69000 +0.05	77.00	75.39	76.06	695,252
03 Mar 16	75.64000 -2.15	77.82	75.44	77.77	780,824
02 Mar 16	77.79000 -0.99	79.68	77.31	79.41	565,313
01 Mar 16	78.78000 +1.01	79.42	77.18	77.37	605,049
29 Feb 16	77.77000 -0.66	78.09	76.51	78.05	595,787
26 Feb 16	78.43000 +1.23	79.53	77.65	78.36	737,665
25 Feb 16	77.20000 +3.47	78.62	74.41	74.80	841,827
24 Feb 16	73.73000 -2.28	76.26	72.93	73.72	904,704
23 Feb 16	76.01000 -1.55	77.40	75.86	77.17	715,254
22 Feb 16	77.56000 +0.83	77.86	77.14	77.55	525,132
19 Feb 16	76.73000 -0.69	78.00	76.11	77.81	620,590
18 Feb 16	77.42000 +0.58	77.92	76.41	77.02	555,548
17 Feb 16	76.84000 +1.29	76.96	75.82	75.88	540,605
16 Feb 16	75.55000 -0.73	76.88	75.14	76.80	559,375
15 Feb 16	76.28000 +2.47	76.95	75.12	75.53	676,620
12 Feb 16	73.81000 +2.04	73.81	71.19	72.10	807,660
11 Feb 16	71.77000 -2.82	74.53	71.77	74.48	864,960
10 Feb 16	74.59000 +1.80	75.08	72.17	73.05	812,309
09 Feb 16	72.79000 +0.43	73.21	70.73	72.45	893,300
08 Feb 16	72.36000 -2.09	74.44	72.03	74.37	964,543
05 Feb 16	74.45000 -3.03	77.55	74.26	77.13	1,098,265
04 Feb 16	77.48000 -2.49	82.09	76.82	82.06	1,095,839
03 Feb 16	79.97000 -2.33	82.80	79.72	82.31	879,956
02 Feb 16	82.30000 -0.59	82.96	81.91	82.67	796,241
01 Feb 16	82.89000 +1.22	82.89	81.28	81.95	833,226
29 Jan 16	81.67000 +2.65	81.67	79.36	80.24	1,063,558
28 Jan 16	79.02000 -2.33	80.77	79.00	80.56	990,718
27 Jan 16	81.35000 +3.26	81.59	78.31	79.00	1,252,526
26 Jan 16	78.09000 +0.16	78.09	76.55	76.80	514,049
25 Jan 16	77.93000 +1.91	78.34	75.99	76.23	762,145
22 Jan 16	76.02000 +1.66	76.18	75.14	75.53	782,360
21 Jan 16	74.36000 +2.73	74.60	71.85	71.85	1,209,192
20 Jan 16	71.63000 -2.04	72.28	71.12	71.65	812,405
19 Jan 16	73.67000 +1.95	74.14	72.93	73.15	571,883
18 Jan 16	71.72000 -0.39	72.96	71.16	71.62	454,312
15 Jan 16	72.11000 -2.42	74.75	71.52	74.28	1,059,847
14 Jan 16	74.53000 -1.62	75.72	73.33	75.68	982,934
13 Jan 16	76.15000 -0.89	78.33	76.02	77.80	743,060
12 Jan 16	77.04000 +1.08	77.26	75.26	75.83	642,766
11 Jan 16	75.96000 -1.54	77.42	75.96	76.92	749,009
08 Jan 16	77.50000 -0.55	78.67	77.39	78.23	774,653
07 Jan 16	78.05000 -1.69	78.73	76.35	77.35	1,117,850
06 Jan 16	79.74000 +0.76	79.74	77.78	78.50	848,332
05 Jan 16	78.98000 +4.38	78.98	76.49	77.20	1,256,509
04 Jan 16	74.60000 -3.13	75.46	74.23	75.40	924,759
30 Dec 15	77.73000 -1.01	78.82	77.63	78.82	234,132
29 Dec 15	78.74000 +1.61	78.74	77.58	77.65	379,826
28 Dec 15	77.13000 +0.02	77.51	76.76	77.20	158,497
23 Dec 15	77.11000 +2.39	77.11	75.40	75.72	423,146
22 Dec 15	74.72000 -0.30	76.06	74.25	75.88	349,862
21 Dec 15	75.02000 -1.93	77.93	75.02	76.95	492,333
18 Dec 15	76.95000 -1.55	78.16	76.65	77.93	1,350,897
17 Dec 15	78.50000 +2.53	78.84	77.16	77.57	922,242
16 Dec 15	75.97000 -0.21	76.81	75.94	76.34	485,619
15 Dec 15	76.18000 +2.32	76.23	74.25	74.60	610,009
14 Dec 15	73.86000 -1.46	75.27	73.48	75.04	788,672
11 Dec 15	75.32000 -1.18	76.52	75.24	76.39	905,927
10 Dec 15	76.50000 +0.54	76.75	74.71	75.56	555,454
09 Dec 15	75.96000 -0.94	76.98	75.37	76.54	644,132
08 Dec 15	76.90000 -0.19	78.86	76.43	78.26	820,462
07 Dec 15	77.09000 +1.34	77.39	75.91	75.91	555,242
04 Dec 15	75.75000 -0.09	76.18	74.57	75.40	718,559
03 Dec 15	75.84000 -2.27	78.64	75.12	77.71	1,019,803
02 Dec 15	78.11000 -0.14	78.82	77.97	78.39	315,303
01 Dec 15	78.25000 +0.05	79.11	78.04	78.57	749,574
30 Nov 15	78.20000 -0.71	79.18	77.81	78.62	1,634,212
27 Nov 15	78.91000 +0.39	79.21	78.50	78.64	404,927
26 Nov 15	78.52000 +0.96	78.53	77.58	77.75	494,635
25 Nov 15	77.56000 +1.08	77.97	76.52	76.78	890,416
24 Nov 15	76.48000 -2.43	78.78	76.48	78.56	1,056,239
23 Nov 15	78.91000 -0.51	79.65	78.86	79.30	617,872
20 Nov 15	79.42000 +0.24	80.05	79.04	79.56	690,167
19 Nov 15	79.18000 -0.31	80.28	78.67	80.10	596,535
18 Nov 15	79.49000 -1.19	80.38	79.17	80.07	478,319
17 Nov 15	80.68000 +1.82	80.68	79.58	79.58	546,051
16 Nov 15	78.86000 -0.70	79.50	78.62	78.69	516,317
13 Nov 15	79.56000 -0.64	79.93	78.46	79.83	603,000
12 Nov 15	80.20000 -1.63	81.93	80.01	81.42	675,199
11 Nov 15	81.83000 +1.85	82.10	79.90	79.90	714,910
10 Nov 15	79.98000 +0.38	80.46	79.18	79.60	486,694
09 Nov 15	79.60000 -2.63	81.47	79.60	81.30	714,234
06 Nov 15	82.23000 +0.93	82.76	81.06	81.40	505,425
05 Nov 15	81.30000 +1.70	81.52	79.85	79.86	703,430
04 Nov 15	79.60000 -2.26	82.98	79.55	81.89	900,043
03 Nov 15	81.86000 -1.27	82.87	81.81	82.19	644,819
02 Nov 15	83.13000 +1.24	83.17	80.96	81.00	859,326
30 Oct 15	81.89000 +0.49	81.90	80.90	80.90	815,401
29 Oct 15	81.40000 +1.85	82.93	79.37	79.80	944,985
28 Oct 15	79.55000 +1.69	79.57	78.33	78.50	597,906
27 Oct 15	77.86000 -0.61	79.12	77.86	78.50	625,183
26 Oct 15	78.47000 +0.34	79.23	78.13	78.30	498,192
23 Oct 15	78.13000 +2.40	78.57	75.92	76.30	705,162
22 Oct 15	75.73000 +0.82	75.81	74.76	75.18	592,441
21 Oct 15	74.91000 +0.09	75.57	74.70	74.99	446,616
20 Oct 15	74.82000 -0.52	75.50	74.68	75.14	490,286
19 Oct 15	75.34000 +0.86	75.43	73.97	74.08	376,971
16 Oct 15	74.48000 +1.12	74.48	73.44	73.91	661,007
15 Oct 15	73.36000 +2.34	73.68	71.10	71.54	677,554
14 Oct 15	71.02000 -1.16	72.03	70.96	71.79	704,471
13 Oct 15	72.18000 -0.97	73.27	71.83	72.83	738,539
12 Oct 15	73.15000 -0.07	73.32	72.35	73.19	483,964
09 Oct 15	73.22000 +0.25	74.19	72.80	73.62	820,664
08 Oct 15	72.97000 +1.46	73.02	71.18	71.18	726,852
07 Oct 15	71.51000 -0.11	72.05	71.10	71.90	844,657
06 Oct 15	71.62000 +0.12	72.25	71.30	71.60	682,012
05 Oct 15	71.50000 +1.84	71.85	70.50	70.87	605,310
02 Oct 15	69.66000 +0.23	70.39	68.27	70.03	791,139
01 Oct 15	69.43000 -0.39	70.46	69.05	70.37	905,993
30 Sep 15	69.82000 +1.02	70.36	69.19	69.82	592,013
29 Sep 15	68.80000 -1.89	70.05	67.88	69.97	1,192,050
28 Sep 15	70.69000 -1.13	72.14	70.69	71.40	558,336
25 Sep 15	71.82000 +2.24	72.31	70.01	70.73	892,969
24 Sep 15	69.58000 -1.79	71.63	69.33	71.28	930,335
23 Sep 15	71.37000 +0.76	71.80	70.47	70.49	594,754
22 Sep 15	70.61000 -2.00	73.11	70.61	73.06	1,083,901
21 Sep 15	72.61000 +2.38	73.06	70.20	70.20	924,030
18 Sep 15	70.23000 -1.78	71.90	69.82	71.68	2,038,831
17 Sep 15	72.01000 +0.01	72.46	71.93	72.19	515,688
16 Sep 15	72.00000 +0.65	72.31	71.60	71.85	625,782
15 Sep 15	71.35000 +0.76	71.58	70.55	70.74	701,005
14 Sep 15	70.59000 +0.33	71.29	69.97	70.14	683,253
11 Sep 15	70.26000 -0.15	70.62	69.41	70.62	511,430
10 Sep 15	70.41000 +0.04	70.81	69.66	69.86	511,766
09 Sep 15	70.37000 -0.20	71.74	70.22	71.55	723,145
08 Sep 15	70.57000 +1.80	71.09	68.89	69.00	1,053,829
07 Sep 15	68.77000 +0.44	69.07	68.07	69.01	380,185
04 Sep 15	68.33000 -0.96	69.20	68.08	69.07	767,502
03 Sep 15	69.29000 +2.63	70.25	67.80	67.98	1,276,799
02 Sep 15	66.66000 -0.37	67.92	66.34	67.29	747,781
01 Sep 15	67.03000 -1.18	67.24	65.84	66.89	818,795
31 Aug 15	68.21000 +0.06	68.42	67.45	67.45	463,209
28 Aug 15	68.15000 -0.39	68.91	67.27	68.62	607,797
27 Aug 15	68.54000 +2.39	68.96	67.20	68.25	845,648
26 Aug 15	66.15000 -1.26	66.93	65.30	66.06	1,281,249
25 Aug 15	67.41000 +2.13	67.69	65.62	66.34	1,253,642
24 Aug 15	65.28000 -2.27	66.88	63.10	65.47	1,965,143
21 Aug 15	67.55000 -3.35	70.53	67.55	69.59	1,168,845
20 Aug 15	70.90000 -2.55	73.16	70.83	72.91	749,235
19 Aug 15	73.45000 -0.73	74.02	72.98	73.45	545,511
18 Aug 15	74.18000 +0.95	74.37	73.31	73.31	410,292
17 Aug 15	73.23000 -0.50	74.27	71.84	74.04	521,367
14 Aug 15	73.73000 +0.55	74.22	73.07	73.07	484,586
13 Aug 15	73.18000 +0.45	74.13	72.82	73.32	641,712
12 Aug 15	72.73000 -1.40	74.10	72.73	73.75	883,723
11 Aug 15	74.13000 -1.57	76.04	74.13	75.35	671,833
10 Aug 15	75.70000 +0.25	76.00	75.02	75.69	495,291
07 Aug 15	75.45000 -1.10	76.57	75.14	76.57	583,186
06 Aug 15	76.55000 -0.05	76.94	76.31	76.31	450,863
05 Aug 15	76.60000 -0.19	77.11	76.04	76.87	531,228
04 Aug 15	76.79000 +0.19	76.97	75.81	76.23	436,607
03 Aug 15	76.60000 +2.27	76.90	74.46	74.50	768,218
31 Jul 15	74.33000 -0.80	75.44	73.93	75.08	1,046,753
30 Jul 15	75.13000 -3.12	76.99	72.76	75.96	1,681,654
29 Jul 15	78.25000 +0.02	79.18	77.92	78.58	544,364
28 Jul 15	78.23000 +0.97	78.68	77.23	77.58	703,094
27 Jul 15	77.26000 -1.83	79.04	77.26	78.66	621,676
24 Jul 15	79.09000 -0.82	80.98	79.09	79.62	587,096
23 Jul 15	79.91000 -0.39	80.90	79.62	80.81	614,319
22 Jul 15	80.30000 +0.02	81.04	79.77	79.80	495,010
21 Jul 15	80.28000 -1.30	81.89	80.21	81.80	477,107
20 Jul 15	81.58000 +1.06	81.90	80.77	81.00	411,884
17 Jul 15	80.52000 +0.41	80.87	80.16	80.35	564,746
16 Jul 15	80.11000 +0.94	80.35	79.60	79.63	648,574
15 Jul 15	79.17000 +0.51	79.45	78.60	78.75	506,856
14 Jul 15	78.66000 +0.94	78.66	77.58	77.73	480,279
13 Jul 15	77.72000 +1.07	77.84	77.03	77.84	539,315
10 Jul 15	76.65000 +1.66	76.77	75.40	76.28	759,930
09 Jul 15	74.99000 +1.74	75.12	73.40	73.77	702,886
08 Jul 15	73.25000 +0.59	73.64	72.46	73.08	738,538
07 Jul 15	72.66000 -0.58	74.31	72.66	73.92	897,227
06 Jul 15	73.24000 -0.61	73.91	71.67	72.16	779,481
03 Jul 15	73.85000 -0.53	74.68	73.62	74.18	452,944
02 Jul 15	74.38000 -0.13	75.42	74.24	74.42	817,471
01 Jul 15	74.51000 +0.47	75.02	73.54	74.65	1,582,778
30 Jun 15	74.04000 -0.83	75.03	73.87	74.67	1,381,174
29 Jun 15	74.87000 -2.04	76.53	73.65	74.00	1,041,932
26 Jun 15	76.91000 -0.65	77.61	76.42	77.00	695,446
25 Jun 15	77.56000 -0.01	77.85	76.60	76.84	635,496
24 Jun 15	77.57000 +0.34	77.71	76.21	77.20	1,009,652
23 Jun 15	77.23000 +0.88	77.47	76.55	76.67	677,770
22 Jun 15	76.35000 +1.59	76.86	75.58	76.47	1,086,608
19 Jun 15	74.76000 -0.87	76.23	74.25	75.63	2,035,553
18 Jun 15	75.63000 +0.95	75.73	73.69	74.22	760,625
17 Jun 15	74.68000 -0.30	75.39	73.99	75.01	537,466
16 Jun 15	74.98000 +0.68	75.19	73.24	74.15	689,435
15 Jun 15	74.30000 -0.69	74.64	73.84	74.00	718,421
12 Jun 15	74.99000 -1.03	75.85	74.40	75.73	876,947
11 Jun 15	76.02000 +0.27	76.73	75.44	75.75	1,024,110
10 Jun 15	75.75000 +0.68	75.91	74.61	74.77	1,101,253
09 Jun 15	75.07000 -0.98	75.85	74.35	75.58	724,892
08 Jun 15	76.05000 -0.70	76.99	75.67	76.54	485,798
05 Jun 15	76.75000 -1.27	77.41	76.44	77.41	795,562
04 Jun 15	78.02000 -0.40	78.61	76.95	77.91	702,248
03 Jun 15	78.42000 +1.69	78.53	76.33	76.93	1,156,502
02 Jun 15	76.73000 -1.31	78.35	76.30	78.35	746,439
01 Jun 15	78.04000 +0.26	78.57	77.05	78.00	575,213
29 May 15	77.78000 -1.41	79.73	77.78	79.24	1,328,195
28 May 15	79.19000 +1.59	80.01	76.70	76.70	1,135,819
27 May 15	77.60000 +0.22	78.28	76.97	77.25	807,600
26 May 15	77.38000 -1.10	79.33	77.31	78.42	680,011
22 May 15	78.48000 -0.20	78.77	78.04	78.24	526,540
21 May 15	78.68000 +0.62	78.68	77.22	77.69	491,258
20 May 15	78.06000 -1.40	78.61	77.67	78.50	715,641
19 May 15	79.46000 +1.55	79.63	78.24	78.50	744,378
18 May 15	77.91000 +1.71	77.91	75.69	76.77	569,196
15 May 15	76.20000 +0.20	76.89	75.83	76.41	647,979
14 May 15	76.00000 +1.18	76.04	73.99	74.37	529,884
13 May 15	74.82000 -0.45	76.36	74.66	75.75	683,409
12 May 15	75.27000 -1.45	76.56	74.55	76.12	831,423
11 May 15	76.72000 +0.19	76.72	75.71	76.72	479,566
08 May 15	76.53000 +1.59	76.66	74.51	75.55	673,849
07 May 15	74.94000 +0.84	75.18	72.10	73.81	919,686
06 May 15	74.10000 -0.14	75.30	73.66	74.30	972,423
05 May 15	74.24000 -2.84	78.24	74.24	76.73	920,940
04 May 15	77.08000 +1.85	77.18	74.83	75.49	597,447
30 Apr 15	75.23000 -0.06	79.54	75.13	78.00	1,251,872
29 Apr 15	75.29000 -2.30	78.94	75.24	78.05	1,087,929
28 Apr 15	77.59000 -3.10	80.80	76.92	80.59	848,569
27 Apr 15	80.69000 +0.90	81.00	78.93	80.20	664,943
24 Apr 15	79.79000 +1.49	79.79	78.36	78.60	583,410
23 Apr 15	78.30000 -1.00	79.86	78.09	79.41	664,929
22 Apr 15	79.30000 -0.97	81.03	79.09	80.49	592,540
21 Apr 15	80.27000 +0.89	81.05	79.58	79.83	513,202
20 Apr 15	79.38000 +1.78	80.28	77.62	77.86	584,044
17 Apr 15	77.60000 -2.76	80.11	77.53	80.05	1,258,478
16 Apr 15	80.36000 -0.69	80.90	79.55	80.83	728,184
15 Apr 15	81.05000 -0.40	82.13	81.04	81.33	502,101
14 Apr 15	81.45000 -0.16	82.32	81.20	81.61	618,868
13 Apr 15	81.61000 -0.34	81.91	80.96	81.73	642,274
10 Apr 15	81.95000 +2.44	82.05	79.81	79.95	786,301
09 Apr 15	79.51000 +1.51	79.57	78.24	78.42	591,815
08 Apr 15	78.00000 -0.80	78.97	77.89	78.97	755,595
07 Apr 15	78.80000 +1.12	79.01	77.57	77.91	612,746
02 Apr 15	77.68000 +0.24	78.49	77.12	77.66	604,180
01 Apr 15	77.44000 -0.02	77.96	76.41	76.95	866,362
31 Mar 15	77.46000 -0.21	78.77	77.20	77.70	783,526
30 Mar 15	77.67000 +1.09	78.01	76.84	77.01	571,355
27 Mar 15	76.58000 +0.87	76.93	75.51	76.25	522,585
26 Mar 15	75.71000 -0.56	75.85	73.86	75.50	1,058,987
25 Mar 15	76.27000 -1.23	78.05	75.95	77.37	708,200
24 Mar 15	77.50000 +0.81	77.64	76.31	76.50	543,179
23 Mar 15	76.69000 -0.68	77.28	75.98	77.21	537,085
20 Mar 15	77.37000 +0.12	78.75	77.37	77.53	1,424,252
19 Mar 15	77.25000 +0.10	77.74	76.07	76.99	1,077,277
18 Mar 15	77.15000 -1.14	78.58	76.91	78.48	1,011,669
17 Mar 15	78.29000 -1.57	80.32	77.44	79.98	1,095,709
16 Mar 15	79.86000 +2.15	81.08	77.24	77.82	1,234,629
13 Mar 15	77.71000 +1.05	77.74	75.92	77.03	634,875
12 Mar 15	76.66000 +0.37	76.77	76.22	76.30	619,025
11 Mar 15	76.29000 +1.10	76.79	75.43	75.59	794,130
10 Mar 15	75.19000 +0.30	75.90	73.99	74.80	790,392
09 Mar 15	74.89000 +0.14	75.27	73.82	74.51	615,716
06 Mar 15	74.75000 +0.26	75.08	74.15	74.39	706,014
05 Mar 15	74.49000 +0.77	74.78	73.91	73.94	654,580
04 Mar 15	73.72000 +0.26	73.88	72.47	73.55	1,107,158
03 Mar 15	73.46000 -0.36	74.50	73.46	73.81	1,130,271
02 Mar 15	73.82000 +0.65	73.88	72.57	73.74	1,102,679
27 Feb 15	73.17000 +1.74	73.24	71.45	71.50	1,506,537
26 Feb 15	71.43000 +2.50	71.50	68.50	69.23	1,959,000
25 Feb 15	68.93000 +3.43	70.03	65.50	65.50	1,805,636
24 Feb 15	65.50000 +0.37	65.89	64.88	65.18	788,117
23 Feb 15	65.13000 +0.94	65.27	64.31	64.44	564,576
20 Feb 15	64.19000 -0.30	64.62	63.88	64.41	982,073
19 Feb 15	64.49000 +0.07	64.92	64.08	64.40	564,066
18 Feb 15	64.42000 -0.09	64.73	63.95	64.57	514,242
17 Feb 15	64.51000 +1.51	64.55	62.65	63.00	899,128
16 Feb 15	63.00000 -0.84	63.60	62.65	63.59	694,128
13 Feb 15	63.84000 -0.91	64.57	63.25	64.53	875,136
12 Feb 15	64.75000 +0.42	65.25	64.27	64.56	624,261
11 Feb 15	64.33000 -0.21	65.06	64.23	64.65	546,170
10 Feb 15	64.54000 +0.17	64.63	63.75	64.63	615,624
09 Feb 15	64.37000 +0.12	64.64	63.38	64.22	696,746
06 Feb 15	64.25000 -0.87	64.92	63.71	64.79	867,032
05 Feb 15	65.12000 +0.22	65.82	64.87	64.87	640,856
04 Feb 15	64.90000 +0.00	65.10	63.91	64.98	826,974
03 Feb 15	64.90000 -0.69	66.11	64.78	65.86	733,463
02 Feb 15	65.59000 -0.05	66.34	64.79	65.96	676,866
30 Jan 15	65.64000 -0.16	66.13	64.93	66.13	840,309
29 Jan 15	65.80000 -0.64	66.40	65.62	66.00	777,957
28 Jan 15	66.44000 +0.93	66.72	65.60	66.50	938,888
27 Jan 15	65.51000 -0.66	66.86	65.40	66.25	849,145
26 Jan 15	66.17000 +0.38	66.28	65.72	65.80	709,737
23 Jan 15	65.79000 +2.28	65.88	63.96	64.08	1,513,982
22 Jan 15	63.51000 -0.70	64.35	62.11	64.29	1,402,612
21 Jan 15	64.21000 -1.52	64.90	63.50	63.72	1,363,407
20 Jan 15	65.73000 -0.38	66.59	65.56	66.36	788,533
19 Jan 15	66.11000 +1.21	66.29	65.21	65.42	781,080
16 Jan 15	64.90000 +0.95	65.20	63.38	63.67	944,031
15 Jan 15	63.95000 +0.50	64.35	61.62	63.79	926,540
14 Jan 15	63.45000 +0.43	63.64	62.60	62.70	762,605
13 Jan 15	63.02000 +0.23	63.08	62.18	62.53	840,718
12 Jan 15	62.79000 +0.53	62.91	62.06	62.50	951,678
09 Jan 15	62.26000 -1.00	63.74	62.10	63.25	828,644
08 Jan 15	63.26000 +2.69	63.37	60.88	60.99	1,029,387
07 Jan 15	60.57000 -0.59	61.73	60.51	61.57	1,013,664
06 Jan 15	61.16000 -0.09	62.05	60.81	61.39	940,388
05 Jan 15	61.25000 +0.48	62.67	60.63	60.67	1,002,622
02 Jan 15	60.77000 -1.08	62.39	60.41	61.91	583,913
30 Dec 14	61.85000 +0.30	61.85	61.00	61.42	402,779
29 Dec 14	61.55000 +0.37	61.72	61.01	61.13	387,355
23 Dec 14	61.18000 -0.43	62.23	61.02	61.88	396,413
22 Dec 14	61.61000 +1.06	61.75	60.68	60.68	707,431
19 Dec 14	60.55000 +0.55	60.87	60.00	60.49	1,432,675
18 Dec 14	60.00000 +0.91	60.00	58.92	60.00	886,644
17 Dec 14	59.09000 -0.82	59.72	58.96	59.45	798,318
16 Dec 14	59.91000 +1.61	59.91	57.70	58.33	1,381,883
15 Dec 14	58.30000 -0.80	59.78	58.30	59.26	853,200
12 Dec 14	59.10000 -1.34	60.25	59.07	60.19	756,515
11 Dec 14	60.44000 +0.86	60.52	59.73	59.73	1,019,612
10 Dec 14	59.58000 +0.12	60.24	59.32	59.79	553,205
09 Dec 14	59.46000 -0.64	60.25	59.20	59.83	634,141
08 Dec 14	60.10000 +0.51	60.32	59.47	59.60	537,467
05 Dec 14	59.59000 +0.31	59.90	59.03	59.60	471,877
04 Dec 14	59.28000 -0.44	60.00	59.24	59.79	703,422
03 Dec 14	59.72000 +0.32	59.79	59.33	59.46	509,968
02 Dec 14	59.40000 -0.56	60.43	59.37	60.09	686,054
01 Dec 14	59.96000 +0.57	60.13	58.84	58.90	663,288
28 Nov 14	59.39000 -0.51	59.88	59.02	59.55	761,508
27 Nov 14	59.90000 +0.39	60.07	59.50	59.50	575,636
26 Nov 14	59.51000 +0.16	59.86	59.35	59.35	544,052
25 Nov 14	59.35000 +0.42	59.69	58.87	58.93	1,006,664
24 Nov 14	58.93000 +0.14	58.96	58.35	58.55	522,320
21 Nov 14	58.79000 +0.24	58.93	58.38	58.63	985,144
20 Nov 14	58.55000 +0.29	58.55	57.80	58.23	596,237
19 Nov 14	58.26000 -0.38	58.87	57.98	58.60	591,867
18 Nov 14	58.64000 +0.53	58.77	58.10	58.10	723,209
17 Nov 14	58.11000 -0.15	58.41	57.47	57.75	686,222
14 Nov 14	58.26000 -0.35	59.06	58.14	58.79	748,345
13 Nov 14	58.61000 +0.37	58.74	58.00	58.33	674,169
12 Nov 14	58.24000 -0.34	58.43	57.78	58.35	664,485
11 Nov 14	58.58000 -0.04	58.87	58.28	58.43	626,710
10 Nov 14	58.62000 +1.30	58.62	56.90	57.44	1,205,548
07 Nov 14	57.32000 -1.18	57.92	56.44	57.33	1,440,129
06 Nov 14	58.50000 -0.28	58.67	57.29	58.32	1,220,742
05 Nov 14	58.78000 +0.75	59.03	58.14	58.45	932,894
04 Nov 14	58.03000 -0.19	59.15	57.24	58.50	1,210,839
03 Nov 14	58.22000 -0.28	58.68	57.67	57.95	935,874
31 Oct 14	58.50000 +0.32	59.08	58.26	58.82	1,380,308
30 Oct 14	58.18000 +0.66	58.26	56.85	57.50	1,258,647
29 Oct 14	57.52000 +0.67	58.12	56.95	57.16	890,162
28 Oct 14	56.85000 +0.21	57.09	56.60	56.60	674,646
27 Oct 14	56.64000 -0.04	57.53	56.26	56.90	958,469
24 Oct 14	56.68000 +1.03	57.03	55.87	56.00	1,778,321
23 Oct 14	55.65000 +1.15	55.75	54.16	54.30	874,138
22 Oct 14	54.50000 +0.57	54.60	53.82	53.94	936,132
21 Oct 14	53.93000 +0.06	54.31	53.41	53.60	699,992
20 Oct 14	53.87000 -0.40	54.63	53.63	54.03	1,005,401
17 Oct 14	54.27000 +2.80	54.27	51.54	51.60	2,071,632
16 Oct 14	51.47000 -0.53	52.23	50.75	52.06	1,669,180
15 Oct 14	52.00000 -0.94	52.84	51.82	52.84	1,117,617
14 Oct 14	52.94000 -0.69	53.63	52.67	53.35	963,747
13 Oct 14	53.63000 -0.53	54.14	53.39	53.89	760,173
10 Oct 14	54.16000 -0.33	55.29	53.96	54.89	1,404,853
09 Oct 14	54.49000 -0.25	55.33	54.49	54.90	905,375
08 Oct 14	54.74000 -0.09	55.57	54.13	54.70	1,369,704
07 Oct 14	54.83000 -0.09	55.01	54.40	54.88	935,980
06 Oct 14	54.92000 -0.25	55.90	54.72	55.90	1,046,899
02 Oct 14	55.17000 -0.48	55.70	55.17	55.61	873,795
01 Oct 14	55.65000 +0.35	56.11	55.14	55.20	939,737
30 Sep 14	55.30000 +1.07	55.30	54.25	54.35	961,116
29 Sep 14	54.23000 +0.14	54.34	53.79	54.05	639,496
26 Sep 14	54.09000 -0.26	54.29	53.61	54.10	617,224
25 Sep 14	54.35000 +0.23	54.84	54.15	54.20	764,109
24 Sep 14	54.12000 +0.38	54.20	53.75	53.86	747,836
23 Sep 14	53.74000 -0.51	54.22	53.74	54.08	478,156
22 Sep 14	54.25000 -0.30	54.51	53.86	54.23	691,909
19 Sep 14	54.55000 +0.25	54.94	54.39	54.46	1,987,356
18 Sep 14	54.30000 +0.22	54.30	53.36	53.95	654,931
17 Sep 14	54.08000 -0.11	54.64	54.00	54.11	677,594
16 Sep 14	54.19000 -0.67	54.73	53.77	54.67	704,952
15 Sep 14	54.86000 +0.40	54.94	54.12	54.20	513,597
12 Sep 14	54.46000 -0.43	55.00	54.25	54.81	424,782
11 Sep 14	54.89000 -0.45	55.31	54.64	55.31	724,552
10 Sep 14	55.34000 -0.06	55.45	55.08	55.40	521,026
09 Sep 14	55.40000 +0.51	55.50	54.74	54.76	745,826
08 Sep 14	54.89000 +0.60	54.98	54.09	54.30	631,731
05 Sep 14	54.29000 +0.29	54.29	53.51	53.95	540,983
04 Sep 14	54.00000 -0.14	54.17	53.63	54.00	662,787
03 Sep 14	54.14000 +0.37	54.64	53.70	53.76	639,347
02 Sep 14	53.77000 +0.00	54.11	53.41	54.08	678,568
01 Sep 14	53.77000 +0.10	54.50	53.56	53.58	685,315
29 Aug 14	53.67000 +0.35	53.70	53.16	53.29	753,263
28 Aug 14	53.32000 +0.20	53.63	52.98	53.00	763,491
27 Aug 14	53.12000 -0.16	53.25	52.62	53.05	500,833
26 Aug 14	53.28000 +0.37	53.35	52.59	52.75	500,539
25 Aug 14	52.91000 +0.38	52.96	52.44	52.86	411,288
22 Aug 14	52.53000 +0.08	52.89	52.22	52.22	561,901
21 Aug 14	52.45000 +0.29	52.67	52.20	52.20	593,385
20 Aug 14	52.16000 -0.07	52.42	51.71	52.15	595,529
19 Aug 14	52.23000 -0.15	53.04	52.08	52.50	639,898
18 Aug 14	52.38000 +1.20	52.50	51.56	51.56	661,031
15 Aug 14	51.18000 -0.64	52.36	51.12	51.77	1,025,801
14 Aug 14	51.82000 +0.04	51.93	51.06	51.53	580,010
13 Aug 14	51.78000 +0.41	52.03	51.50	51.60	588,912
12 Aug 14	51.37000 -0.58	51.93	51.19	51.84	442,786
11 Aug 14	51.95000 +0.51	52.10	51.55	52.00	801,252
08 Aug 14	51.44000 -0.63	52.04	51.38	51.76	898,450
07 Aug 14	52.07000 -0.62	52.57	51.75	52.57	772,055
06 Aug 14	52.69000 +0.86	52.84	51.53	51.70	1,452,520
05 Aug 14	51.83000 +1.68	51.97	50.38	50.62	1,303,066
04 Aug 14	50.15000 -0.64	50.65	50.02	50.36	919,862
01 Aug 14	50.79000 -1.11	51.93	50.64	51.85	1,344,492
31 Jul 14	51.90000 +1.32	53.28	51.25	51.25	2,024,332
30 Jul 14	50.58000 +0.55	50.66	49.78	49.91	875,770
29 Jul 14	50.03000 +0.22	50.40	49.79	49.79	497,657
28 Jul 14	49.81500 -0.32	50.13	49.54	50.04	514,300
25 Jul 14	50.13000 -0.24	50.37	49.94	50.20	593,486
24 Jul 14	50.37000 +0.44	50.43	49.83	49.97	544,640
23 Jul 14	49.92500 +0.08	50.37	49.52	49.73	621,192
22 Jul 14	49.85000 -0.06	50.20	49.58	50.20	615,168
21 Jul 14	49.91000 -0.49	50.34	49.74	50.21	556,546
18 Jul 14	50.40000 -0.65	51.05	50.35	51.00	1,204,426
17 Jul 14	51.05000 +0.00	51.40	50.80	51.02	662,683
16 Jul 14	51.05000 +1.22	51.52	49.88	50.02	1,183,997
15 Jul 14	49.82500 +0.10	50.40	49.74	49.80	739,199
14 Jul 14	49.73000 -0.17	49.90	49.40	49.77	576,564
11 Jul 14	49.90000 +0.19	49.95	49.35	49.72	783,317
10 Jul 14	49.71500 -0.15	49.90	49.51	49.55	828,952
09 Jul 14	49.86000 -0.10	49.93	49.53	49.85	666,770
08 Jul 14	49.96500 -0.13	50.25	49.87	50.02	678,409
07 Jul 14	50.10000 +0.00	50.38	49.71	49.99	788,514
04 Jul 14	50.10000 +0.51	50.17	49.50	49.53	665,654
03 Jul 14	49.58500 +0.37	49.80	49.13	49.21	811,331
02 Jul 14	49.21500 +0.43	49.47	48.67	48.72	761,338
01 Jul 14	48.78500 -0.31	48.99	48.28	48.92	1,089,507
30 Jun 14	49.09000 -0.71	49.57	48.91	49.35	1,417,287
27 Jun 14	49.80000 +0.86	49.92	48.85	48.85	1,215,294
26 Jun 14	48.93500 +1.52	49.04	48.05	48.11	1,729,042
25 Jun 14	47.41500 -0.05	47.80	47.04	47.30	1,026,530
24 Jun 14	47.46500 +0.22	47.67	47.23	47.31	512,206
23 Jun 14	47.25000 -0.09	47.35	46.69	47.20	499,128
20 Jun 14	47.34000 +0.04	47.55	47.26	47.34	1,823,589
19 Jun 14	47.30000 +0.10	47.52	47.22	47.31	494,893
18 Jun 14	47.20000 -0.82	48.02	47.20	48.02	887,623
17 Jun 14	48.02000 +0.28	48.19	47.74	47.74	673,778
16 Jun 14	47.73500 +0.26	47.92	47.31	47.40	550,989
13 Jun 14	47.47500 +0.01	47.62	47.01	47.28	624,175
12 Jun 14	47.46000 -0.07	47.63	47.28	47.47	569,843
11 Jun 14	47.53000 +0.00	47.86	47.47	47.53	477,901
10 Jun 14	47.52500 -0.34	47.97	47.27	47.67	989,814
09 Jun 14	47.86500 +0.22	48.15	47.43	47.54	406,093
06 Jun 14	47.65000 -0.20	47.71	46.79	47.60	1,105,551
05 Jun 14	47.85000 -0.49	48.48	47.72	48.30	744,017
04 Jun 14	48.33500 +0.20	48.40	47.88	48.00	543,144
03 Jun 14	48.13500 -0.16	48.25	47.81	48.17	409,672
02 Jun 14	48.29000 -0.31	48.56	48.10	48.50	499,819
30 May 14	48.60000 +0.07	48.76	48.35	48.44	762,403
29 May 14	48.53000 +0.01	48.69	48.51	48.55	209,737
28 May 14	48.51500 +0.01	48.90	48.40	48.50	602,332
27 May 14	48.50500 +0.33	48.64	47.99	48.08	650,574
26 May 14	48.18000 +0.40	48.26	47.62	47.74	416,754
23 May 14	47.77500 +0.07	47.85	47.44	47.67	622,166
22 May 14	47.71000 +0.41	47.83	47.26	47.26	754,429
21 May 14	47.30000 +0.15	47.35	46.79	46.92	597,553
20 May 14	47.15000 -0.22	47.37	46.85	46.94	909,387
19 May 14	47.36500 -0.44	47.69	47.28	47.53	812,206
16 May 14	47.80500 -0.47	48.08	47.15	47.31	960,953
15 May 14	48.27500 -0.57	49.01	47.77	48.92	1,198,837
14 May 14	48.85000 +0.11	48.94	48.61	48.90	506,730
13 May 14	48.73500 -0.44	49.47	48.51	49.47	859,914
12 May 14	49.18000 +0.31	49.28	48.63	48.90	554,760
09 May 14	48.87500 +0.49	49.04	48.28	48.28	594,256
08 May 14	48.38500 -0.13	48.85	48.11	48.46	783,138
07 May 14	48.51500 +0.63	48.67	47.56	47.85	794,866
06 May 14	47.89000 -1.27	48.76	47.26	47.62	1,271,165
05 May 14	49.16000 +0.15	49.30	48.55	48.89	469,149
02 May 14	49.01000 -0.54	49.59	48.90	49.39	671,750
30 Apr 14	49.55000 -0.31	50.04	49.54	49.72	630,095
29 Apr 14	49.85500 +0.53	49.87	49.28	49.33	432,893
28 Apr 14	49.32000 -0.22	49.90	49.13	49.65	523,506
25 Apr 14	49.54500 -0.20	49.81	49.22	49.46	506,062
24 Apr 14	49.74000 +0.00	50.00	49.26	49.89	674,185
23 Apr 14	49.74000 +0.27	49.78	49.37	49.51	669,312
22 Apr 14	49.47500 +0.39	49.94	49.38	49.40	872,437
17 Apr 14	49.08000 -0.02	49.29	48.76	49.11	792,902
16 Apr 14	49.10000 +0.59	49.13	48.53	48.65	843,635
15 Apr 14	48.51000 -0.89	49.38	48.33	49.28	1,131,050
14 Apr 14	49.40000 +0.25	49.40	48.67	48.89	719,404
11 Apr 14	49.15000 -1.14	50.10	49.10	50.00	936,039
10 Apr 14	50.29000 -0.12	50.61	50.00	50.50	703,080
09 Apr 14	50.41000 -0.44	50.93	50.36	50.78	689,483
08 Apr 14	50.85000 -0.01	50.99	50.61	50.87	784,572
07 Apr 14	50.86000 -0.64	51.32	50.63	51.00	867,096
04 Apr 14	51.50000 -0.68	52.17	51.00	52.17	1,436,958
03 Apr 14	52.18000 +1.69	52.41	50.81	51.55	1,683,532
02 Apr 14	50.49000 +0.23	50.73	50.10	50.13	731,688
01 Apr 14	50.26000 -0.39	50.76	50.13	50.68	810,694
31 Mar 14	50.65000 -0.21	51.08	50.60	51.00	600,797
28 Mar 14	50.86000 +0.09	51.06	50.69	50.95	607,610
27 Mar 14	50.77000 +0.22	50.82	50.38	50.47	459,443
26 Mar 14	50.55000 +0.55	50.78	50.19	50.21	688,242
25 Mar 14	50.00000 +1.44	50.71	48.67	48.71	1,193,529
24 Mar 14	48.55500 -0.99	49.93	48.54	49.60	705,182
21 Mar 14	49.55000 +0.06	49.85	49.24	49.38	1,595,624
20 Mar 14	49.48500 +0.49	49.49	48.53	48.83	773,861
19 Mar 14	49.00000 +0.05	49.17	48.70	48.87	560,384
18 Mar 14	48.95000 +0.37	49.04	48.26	48.40	755,447
17 Mar 14	48.58500 +0.31	48.58	47.74	48.05	736,947
14 Mar 14	48.28000 +0.80	48.60	47.15	47.20	1,308,022
13 Mar 14	47.48000 -0.42	48.20	47.48	47.92	739,401
12 Mar 14	47.90500 -0.65	48.56	47.83	48.46	732,309
11 Mar 14	48.55500 -0.10	48.80	48.03	48.63	652,981
10 Mar 14	48.66000 +0.08	48.89	48.06	48.33	717,414
07 Mar 14	48.58000 -0.32	49.56	48.21	48.85	1,194,046
06 Mar 14	48.90000 +0.12	49.24	48.60	48.94	982,218
05 Mar 14	48.78000 -0.76	49.50	48.55	49.42	1,131,177
04 Mar 14	49.54000 +0.28	49.54	48.95	49.40	1,295,229
03 Mar 14	49.26500 -0.85	49.60	49.10	49.40	1,059,172
28 Feb 14	50.11000 +1.51	50.14	48.60	48.74	1,492,165
27 Feb 14	48.60000 -0.62	49.38	48.38	49.20	1,314,811
26 Feb 14	49.21500 -0.60	49.98	48.68	49.82	2,072,258
25 Feb 14	49.82000 -3.03	50.46	48.93	49.40	3,793,016
24 Feb 14	52.85000 +0.19	53.37	52.52	52.92	647,694
21 Feb 14	52.66000 -0.69	53.72	52.47	53.50	769,887
20 Feb 14	53.35000 -0.15	53.35	52.98	53.06	839,649
19 Feb 14	53.50000 +0.29	53.66	53.18	53.18	516,995
18 Feb 14	53.21000 -0.09	53.51	52.95	53.47	504,048
17 Feb 14	53.30000 -0.12	53.76	53.23	53.63	368,235
14 Feb 14	53.42000 -0.14	53.73	53.36	53.55	495,300
13 Feb 14	53.56000 +0.13	53.63	53.17	53.41	529,015
12 Feb 14	53.43000 +0.99	53.86	52.59	52.61	973,282
11 Feb 14	52.44000 +0.62	52.44	51.73	51.87	583,482
10 Feb 14	51.82000 -0.02	52.05	51.69	51.84	391,628
07 Feb 14	51.84000 +0.09	51.88	51.43	51.69	615,270
06 Feb 14	51.75000 +0.09	51.88	51.40	51.85	659,965
05 Feb 14	51.66000 -0.16	52.19	51.59	51.82	623,636
04 Feb 14	51.82000 -0.77	52.69	51.72	52.57	734,639
03 Feb 14	52.59000 +0.39	52.95	52.40	52.66	585,835
31 Jan 14	52.20000 -0.46	52.75	51.72	52.65	766,472
30 Jan 14	52.66000 -0.04	53.05	52.47	52.84	491,821
29 Jan 14	52.70000 -0.78	53.89	52.44	53.89	682,735
28 Jan 14	53.48000 +0.43	53.53	52.89	53.28	795,962
27 Jan 14	53.05000 -0.49	53.72	52.90	53.44	705,769
24 Jan 14	53.54000 -0.51	54.32	53.43	54.00	930,088
23 Jan 14	54.05000 +0.08	54.27	53.70	53.82	703,036
22 Jan 14	53.97000 +0.26	54.31	53.61	53.63	571,395
21 Jan 14	53.71000 -0.29	54.30	53.50	54.10	674,232
20 Jan 14	54.00000 +0.71	54.10	53.20	53.30	623,247
17 Jan 14	53.29000 +0.39	53.47	52.65	52.87	1,052,870
16 Jan 14	52.90000 +0.71	53.37	52.19	52.19	856,175
15 Jan 14	52.19000 +0.68	52.22	51.53	51.66	644,989
14 Jan 14	51.51000 -0.09	51.91	51.13	51.45	568,141
13 Jan 14	51.60000 -0.82	52.39	51.45	52.30	532,338
10 Jan 14	52.42000 -0.03	52.68	52.18	52.61	615,607
09 Jan 14	52.45000 +0.54	52.84	52.00	52.30	1,281,488
08 Jan 14	51.91000 +0.71	52.12	50.99	51.20	836,357
07 Jan 14	51.20000 -0.10	51.29	50.95	51.24	381,803
06 Jan 14	51.30000 +0.14	51.42	51.08	51.20	317,782
03 Jan 14	51.16000 +0.52	51.32	50.76	50.76	403,911
02 Jan 14	50.64000 -1.09	51.72	50.44	51.70	639,248
30 Dec 13	51.73000 +0.21	51.96	51.01	51.48	273,862
27 Dec 13	51.52000 +0.34	51.91	51.36	51.52	395,247
23 Dec 13	51.18000 +0.14	51.32	50.97	51.16	364,747
20 Dec 13	51.04000 -0.43	51.57	51.03	51.48	1,321,393
19 Dec 13	51.47000 +0.95	51.50	50.63	50.63	844,827
18 Dec 13	50.52000 +0.54	50.66	50.20	50.30	568,436
17 Dec 13	49.98000 -0.15	50.37	49.93	49.96	502,909
16 Dec 13	50.13000 -0.29	50.44	49.97	50.17	569,238
13 Dec 13	50.42000 -0.30	50.57	50.22	50.35	531,678
12 Dec 13	50.72000 +0.12	51.04	50.44	50.55	747,309
11 Dec 13	50.60000 -0.38	51.32	50.46	50.90	633,785
10 Dec 13	50.98000 -0.37	51.71	50.93	51.30	629,398
09 Dec 13	51.35000 -0.06	51.52	51.08	51.38	489,672
06 Dec 13	51.41000 -0.45	52.32	51.36	51.83	757,651
05 Dec 13	51.86000 +0.59	51.93	51.05	51.39	646,361
04 Dec 13	51.27000 -0.53	51.96	51.07	51.72	785,936
03 Dec 13	51.80000 +0.49	52.00	51.39	51.55	1,199,860
02 Dec 13	51.31000 -0.13	51.74	51.16	51.16	518,063
29 Nov 13	51.44000 +0.59	51.59	50.73	50.74	769,872
28 Nov 13	50.85000 -0.47	51.34	50.56	51.15	723,264
27 Nov 13	51.32000 -0.45	51.87	51.28	51.60	701,044
26 Nov 13	51.77000 +0.58	51.95	51.06	51.18	1,288,223
25 Nov 13	51.19000 +3.33	52.47	51.08	51.50	4,472,243
22 Nov 13	47.86000 -0.02	48.13	47.70	47.97	688,207
21 Nov 13	47.88000 -0.42	48.26	47.87	48.12	514,483
20 Nov 13	48.30500 -0.03	48.80	48.24	48.40	562,137
19 Nov 13	48.34000 +0.34	48.45	47.99	47.99	1,189,649
18 Nov 13	48.00000 +0.00	48.20	47.93	48.05	655,870
15 Nov 13	48.00000 -0.01	48.12	47.81	47.92	672,714
14 Nov 13	48.01000 +0.44	48.13	47.83	47.83	515,337
13 Nov 13	47.56500 -0.49	47.97	47.32	47.50	814,335
12 Nov 13	48.05500 +0.01	48.19	47.83	48.04	585,003
11 Nov 13	48.05000 +0.16	48.19	47.90	47.94	410,088
08 Nov 13	47.89000 +0.19	47.95	47.53	47.60	700,432
07 Nov 13	47.70000 -0.19	47.92	47.60	47.90	1,233,134
06 Nov 13	47.89500 -1.26	49.01	47.90	48.83	1,104,407
05 Nov 13	49.15000 +0.58	49.40	48.34	48.79	1,192,819
04 Nov 13	48.57000 -0.41	49.37	48.57	49.00	713,477
01 Nov 13	48.98000 +0.22	49.04	48.46	48.81	612,072
31 Oct 13	48.76000 -0.16	49.04	48.60	48.69	620,426
30 Oct 13	48.91500 +0.20	49.11	48.60	48.60	604,792
29 Oct 13	48.71500 -0.54	49.65	48.68	49.24	990,549
28 Oct 13	49.26000 +0.16	49.47	48.79	48.87	602,064
25 Oct 13	49.10000 +0.39	49.14	48.42	48.52	667,638
24 Oct 13	48.71000 -0.24	48.94	48.40	48.90	926,013
23 Oct 13	48.94500 -0.33	49.51	48.88	48.99	623,646
22 Oct 13	49.27500 +0.19	49.45	48.83	49.18	763,392
21 Oct 13	49.09000 +0.57	49.17	48.28	48.40	701,239
18 Oct 13	48.52000 +1.19	48.55	47.31	47.49	1,620,224
17 Oct 13	47.33000 +0.30	47.42	46.95	47.03	533,794
16 Oct 13	47.03000 -0.21	47.31	46.64	47.12	874,909
15 Oct 13	47.24000 -0.28	47.87	47.24	47.60	744,194
14 Oct 13	47.52000 +0.08	48.07	47.27	47.33	565,910
11 Oct 13	47.43500 +0.44	47.60	46.88	47.00	733,426
10 Oct 13	47.00000 -0.16	47.17	46.71	47.15	867,753
09 Oct 13	47.16000 -0.31	47.59	47.05	47.45	598,934
08 Oct 13	47.46500 -0.22	47.79	47.33	47.69	647,685
07 Oct 13	47.69000 -0.36	48.08	47.54	48.07	516,544
04 Oct 13	48.05000 -0.14	48.24	47.86	48.15	536,925
03 Oct 13	48.19000 +0.01	48.39	48.00	48.15	362,083
02 Oct 13	48.18000 -0.17	48.37	47.85	48.35	491,133
01 Oct 13	48.34500 +0.26	48.44	47.91	48.13	652,512
30 Sep 13	48.09000 -0.06	48.39	47.95	48.00	618,373
27 Sep 13	48.15500 -0.29	48.60	48.01	48.55	440,455
26 Sep 13	48.44500 -0.06	48.53	48.20	48.36	556,060
25 Sep 13	48.50000 +0.10	48.52	48.13	48.40	884,720
24 Sep 13	48.40000 -0.10	48.74	47.98	48.49	660,241
23 Sep 13	48.50000 +0.10	48.60	48.19	48.44	574,681
20 Sep 13	48.40000 -0.02	48.70	48.21	48.38	1,573,359
19 Sep 13	48.42000 -0.11	48.87	48.30	48.63	931,096
18 Sep 13	48.52500 +0.26	48.83	48.28	48.33	694,657
17 Sep 13	48.27000 -0.21	48.72	48.20	48.54	597,147
16 Sep 13	48.48000 -0.09	49.16	48.35	48.99	913,341
13 Sep 13	48.57000 -0.28	49.69	48.53	49.00	555,019
12 Sep 13	48.84500 -0.10	49.13	48.40	48.97	611,435
11 Sep 13	48.95000 -0.08	49.16	48.75	48.92	504,539
10 Sep 13	49.02500 +0.81	49.12	48.06	48.10	744,072
09 Sep 13	48.21500 -0.08	48.54	48.10	48.27	464,278
06 Sep 13	48.30000 -0.15	48.75	48.08	48.65	745,248
05 Sep 13	48.45000 -1.10	49.51	48.45	49.37	638,650
04 Sep 13	49.55000 +0.49	49.62	48.97	49.06	554,860
03 Sep 13	49.05500 -0.29	49.56	49.01	49.56	545,653
02 Sep 13	49.35000 +0.16	49.51	48.96	49.35	470,193
30 Aug 13	49.18500 -0.54	49.66	48.99	49.65	694,009
29 Aug 13	49.72500 -0.18	49.92	49.23	49.53	499,573
28 Aug 13	49.90000 -0.34	50.17	49.58	50.09	485,889
27 Aug 13	50.24000 -0.19	50.40	49.75	50.14	535,149
26 Aug 13	50.43000 +0.31	50.48	49.98	49.98	224,227
23 Aug 13	50.12000 -0.10	50.32	49.90	50.24	312,490
22 Aug 13	50.22000 +0.41	50.45	49.30	49.63	510,938
21 Aug 13	49.81000 -0.39	50.21	49.81	50.20	371,911
20 Aug 13	50.20000 -0.30	50.36	49.92	50.09	547,024
19 Aug 13	50.50000 +0.28	50.53	49.11	49.74	527,771
16 Aug 13	50.22000 -0.03	50.35	49.89	50.25	565,368
15 Aug 13	50.25000 +0.40	50.25	49.46	49.81	417,466
14 Aug 13	49.84500 +0.07	50.00	49.69	49.70	526,367
13 Aug 13	49.78000 +0.41	49.83	49.42	49.46	736,329
12 Aug 13	49.37000 +0.16	49.46	48.83	49.17	592,916
09 Aug 13	49.21000 +0.11	49.28	48.51	48.63	561,326
08 Aug 13	49.10000 +0.53	49.16	47.72	48.54	924,336
07 Aug 13	48.57000 +1.08	48.58	47.50	47.50	887,971
06 Aug 13	47.48500 -0.23	47.59	47.05	47.22	802,374
05 Aug 13	47.71500 -0.15	47.92	47.37	47.45	538,176
02 Aug 13	47.86000 -0.45	48.22	47.74	48.21	680,011
01 Aug 13	48.31000 +0.73	48.48	47.38	47.58	933,757
31 Jul 13	47.58500 +0.18	47.61	46.51	47.50	1,446,434
30 Jul 13	47.40000 -0.98	49.08	46.81	48.30	1,447,894
29 Jul 13	48.38000 -0.17	49.13	48.19	48.83	1,004,588
26 Jul 13	48.55500 -0.92	49.72	48.44	49.69	705,924
25 Jul 13	49.47500 +0.00	49.83	49.33	49.48	710,761
24 Jul 13	49.47000 -0.33	50.02	49.28	49.90	730,715
23 Jul 13	49.80000 +0.24	49.95	49.54	49.65	584,815
22 Jul 13	49.55500 -0.30	49.78	49.31	49.40	490,523
19 Jul 13	49.85500 -0.13	50.08	49.77	49.90	1,383,390
18 Jul 13	49.98500 +0.24	50.08	49.50	49.85	785,463
17 Jul 13	49.75000 -0.11	50.05	49.34	49.97	643,238
16 Jul 13	49.86000 -0.14	50.01	49.68	50.00	504,468
15 Jul 13	50.00000 -0.14	50.55	49.63	50.30	536,409
12 Jul 13	50.14000 +0.11	50.36	49.98	50.04	590,453
11 Jul 13	50.03000 +0.33	50.42	49.59	49.70	901,606
10 Jul 13	49.69500 +0.35	49.69	49.12	49.28	877,159
09 Jul 13	49.35000 +1.10	49.40	48.65	48.70	1,189,030
08 Jul 13	48.25000 +0.14	48.69	48.00	48.08	828,459
05 Jul 13	48.11000 -1.17	49.47	47.85	49.47	1,698,554
04 Jul 13	49.27500 -0.52	49.97	49.18	49.88	1,232,966
03 Jul 13	49.80000 +0.09	49.80	48.90	49.54	1,639,727
02 Jul 13	49.70500 -4.73	50.28	48.75	49.80	5,390,352
01 Jul 13	54.44000 -0.09	55.05	54.22	54.39	689,384
28 Jun 13	54.53000 +0.03	54.79	54.17	54.53	941,861
27 Jun 13	54.50000 +0.80	55.05	53.69	53.80	1,074,615
26 Jun 13	53.70000 -0.16	54.14	53.56	53.80	905,721
25 Jun 13	53.86000 +0.49	53.86	52.62	53.46	898,619
24 Jun 13	53.37000 -0.58	54.27	53.13	54.00	1,189,143
21 Jun 13	53.95000 +0.61	54.28	53.10	53.39	2,116,531
20 Jun 13	53.34000 +0.30	53.49	52.58	53.00	1,157,910
19 Jun 13	53.04000 -0.16	53.63	52.76	53.18	588,908
18 Jun 13	53.20000 +0.52	53.52	52.35	52.64	547,430
17 Jun 13	52.68000 +0.01	53.14	52.46	52.47	520,282
14 Jun 13	52.67000 -0.07	52.92	52.03	52.58	732,086
13 Jun 13	52.74000 -0.42	53.37	52.40	52.84	863,871
12 Jun 13	53.16000 -0.16	53.80	52.84	53.03	786,607
11 Jun 13	53.32000 +0.17	53.32	52.34	52.79	770,941
10 Jun 13	53.15000 +0.88	53.36	52.73	52.91	757,351
07 Jun 13	52.27000 +0.34	52.31	51.02	52.14	911,437
06 Jun 13	51.93000 -0.32	52.52	51.82	52.20	680,138
05 Jun 13	52.25000 +0.16	52.84	51.95	52.01	715,943
04 Jun 13	52.09000 +0.25	52.53	51.59	51.89	589,439
03 Jun 13	51.84000 -0.56	52.31	51.31	52.01	806,440
31 May 13	52.40000 -0.27	52.46	51.56	52.44	1,192,312
30 May 13	52.67000 +0.37	52.68	52.06	52.50	545,351
29 May 13	52.30000 -1.12	53.50	52.11	53.39	804,732
28 May 13	53.42000 +0.18	53.75	53.06	53.46	771,350
27 May 13	53.24000 +0.15	53.31	52.77	53.01	347,399
24 May 13	53.09000 -0.51	53.57	52.74	53.55	872,040
23 May 13	53.60000 -0.32	54.50	53.21	53.76	1,048,005
22 May 13	53.92000 +0.74	54.00	53.00	53.13	871,686
21 May 13	53.18000 +0.75	53.47	52.60	52.65	1,119,660
20 May 13	52.43000 +0.63	52.46	51.60	52.10	428,056
17 May 13	51.80000 -1.17	52.30	51.49	52.15	1,171,153
16 May 13	52.97000 -0.07	53.20	52.20	53.13	1,185,205
15 May 13	53.04000 -0.89	53.98	52.84	53.86	936,205
14 May 13	53.93000 -0.34	54.12	53.72	53.98	714,690
13 May 13	54.27000 -0.21	54.94	54.19	54.58	650,854
10 May 13	54.48000 +0.21	54.97	54.35	54.43	766,929
09 May 13	54.27000 +1.21	54.31	53.11	53.17	729,045
08 May 13	53.06000 +0.11	53.19	52.63	52.97	584,103
07 May 13	52.95000 +0.16	53.20	52.55	52.97	701,095
06 May 13	52.79000 +1.09	52.91	51.70	51.74	728,336
03 May 13	51.70000 -0.36	52.15	51.55	52.04	977,560
02 May 13	52.06000 -0.34	52.39	51.54	52.01	1,170,021
30 Apr 13	52.40000 -0.08	52.58	49.97	50.65	2,339,344
29 Apr 13	52.48000 -0.07	53.12	52.31	53.05	614,113
26 Apr 13	52.55000 -0.50	53.14	52.36	53.00	747,301
25 Apr 13	53.05000 -0.25	53.37	52.53	53.23	707,806
24 Apr 13	53.30000 -0.30	53.70	53.13	53.56	952,389
23 Apr 13	53.60000 +0.24	53.60	53.06	53.34	853,245
22 Apr 13	53.36000 +0.37	53.42	53.13	53.33	536,144
19 Apr 13	52.99000 -0.13	53.57	52.74	53.45	946,192
18 Apr 13	53.12000 -0.44	53.90	53.02	53.69	623,315
17 Apr 13	53.56000 -0.68	54.63	52.99	54.37	856,700
16 Apr 13	54.24000 -0.65	54.93	54.20	54.93	569,708
15 Apr 13	54.89000 +0.05	55.28	54.55	54.75	586,180
12 Apr 13	54.84000 -0.19	55.18	54.62	54.75	555,530
11 Apr 13	55.03000 +0.02	55.50	54.73	55.00	582,617
10 Apr 13	55.01000 +0.16	55.16	54.22	55.03	901,432
09 Apr 13	54.85000 -0.10	55.39	54.58	55.33	676,812
08 Apr 13	54.95000 +0.11	55.27	54.66	55.08	516,604
05 Apr 13	54.84000 -0.76	55.72	54.55	55.60	928,976
04 Apr 13	55.60000 +1.54	56.54	54.81	54.90	2,013,894
03 Apr 13	54.06000 +0.12	54.48	53.85	54.00	1,107,330
02 Apr 13	53.94000 +1.29	54.03	52.46	52.59	884,543
28 Mar 13	52.65000 -0.24	53.03	52.63	52.98	552,111
27 Mar 13	52.89000 +0.67	52.97	52.25	52.29	869,623
26 Mar 13	52.22000 -0.19	52.46	51.88	52.40	672,485
25 Mar 13	52.41000 +0.20	52.56	52.15	52.29	747,443
22 Mar 13	52.21000 +0.12	52.47	52.03	52.06	637,569
21 Mar 13	52.09000 +0.09	52.15	51.57	52.09	594,745
20 Mar 13	52.00000 +0.12	52.49	51.78	52.00	630,014
19 Mar 13	51.88000 -0.01	52.25	51.75	51.80	742,783
18 Mar 13	51.89000 -0.54	52.14	51.85	52.00	1,250,273
15 Mar 13	52.43000 +0.43	52.49	51.88	52.09	1,693,917
14 Mar 13	52.00000 +0.48	52.00	51.09	51.19	662,877
13 Mar 13	51.52000 -0.41	52.07	51.38	51.97	669,183
12 Mar 13	51.93000 +0.10	51.97	51.46	51.75	458,442
11 Mar 13	51.83000 +0.82	51.92	50.91	51.25	701,319
08 Mar 13	51.01000 -0.68	51.79	50.85	51.66	1,150,794
07 Mar 13	51.69000 -0.60	52.45	51.57	52.24	843,348
06 Mar 13	52.29000 +0.00	52.59	52.05	52.30	516,790
05 Mar 13	52.29000 +0.12	52.66	51.98	52.40	889,986
04 Mar 13	52.17000 -0.31	52.58	51.80	52.14	665,439
01 Mar 13	52.48000 -0.05	53.32	52.39	52.56	614,057
28 Feb 13	52.53000 -0.07	53.07	52.51	52.88	736,283
27 Feb 13	52.60000 -0.49	53.41	52.48	52.70	783,681
26 Feb 13	53.09000 +0.77	54.34	51.66	51.67	1,602,586
25 Feb 13	52.32000 -0.80	52.90	52.14	52.65	1,195,725
22 Feb 13	53.12000 +1.09	53.12	51.95	52.08	995,336
21 Feb 13	52.03000 +0.13	52.10	51.41	51.71	794,498
20 Feb 13	51.90000 -0.51	52.50	51.81	52.44	565,797
19 Feb 13	52.41000 +0.21	52.59	51.97	52.21	659,445
18 Feb 13	52.20000 +0.12	52.50	52.01	52.11	391,957
15 Feb 13	52.08000 -0.02	52.74	51.95	52.08	914,432
14 Feb 13	52.10000 -0.17	52.45	51.87	52.21	567,387
13 Feb 13	52.27000 +0.43	52.59	51.77	51.81	677,521
12 Feb 13	51.84000 -0.23	52.15	51.76	51.92	439,265
11 Feb 13	52.07000 +0.04	52.35	51.81	52.01	521,450
08 Feb 13	52.03000 +0.02	52.32	51.38	52.03	775,654
07 Feb 13	52.01000 +0.83	52.08	50.75	51.16	864,880
06 Feb 13	51.18000 -0.82	52.31	50.87	52.10	980,794
05 Feb 13	52.00000 +0.13	52.13	51.54	51.73	786,929
04 Feb 13	51.87000 -0.12	52.57	51.73	52.50	769,384
01 Feb 13	51.99000 +0.06	52.41	51.84	52.12	672,285
31 Jan 13	51.93000 -0.56	52.44	51.61	51.85	1,097,300
30 Jan 13	52.49000 +0.29	52.66	51.96	52.20	705,162
29 Jan 13	52.20000 +0.72	52.28	51.62	51.79	612,356
28 Jan 13	51.48000 -0.47	52.09	51.37	52.00	637,601
25 Jan 13	51.95000 +0.24	52.20	51.39	51.75	768,753
24 Jan 13	51.71000 +0.07	51.83	51.38	51.76	669,226
23 Jan 13	51.64000 +0.84	51.64	50.86	50.86	804,811
22 Jan 13	50.80000 +0.27	50.90	50.18	50.53	676,994
21 Jan 13	50.53000 +0.42	50.64	50.02	50.25	504,041
18 Jan 13	50.11000 -0.27	50.67	50.11	50.38	888,476
17 Jan 13	50.38000 +0.41	50.57	49.52	50.10	932,314
16 Jan 13	49.97500 +0.36	50.23	49.36	49.60	934,621
15 Jan 13	49.61000 +0.43	49.91	49.10	49.28	1,186,403
14 Jan 13	49.18000 +0.97	49.49	48.50	48.50	1,969,818
11 Jan 13	48.20500 -0.70	49.40	48.15	49.00	1,464,461
10 Jan 13	48.90500 -1.28	49.70	47.79	49.70	2,603,755
09 Jan 13	50.19000 -0.93	51.39	50.15	51.23	1,205,536
08 Jan 13	51.12000 -0.08	51.56	50.99	51.21	800,634
07 Jan 13	51.20000 -0.41	51.77	51.09	51.51	727,677
04 Jan 13	51.61000 +0.17	51.99	51.20	51.47	874,371
03 Jan 13	51.44000 -0.73	52.17	51.33	52.10	973,378
02 Jan 13	52.17000 -0.14	52.99	51.80	52.60	1,019,512
28 Dec 12	52.31000 +0.13	52.66	52.17	52.24	311,785
27 Dec 12	52.18000 -0.03	52.69	51.67	52.42	452,062
21 Dec 12	52.21000 +0.02	52.61	51.85	51.85	1,267,771
20 Dec 12	52.19000 +0.06	52.43	51.96	52.01	645,997
19 Dec 12	52.13000 -0.16	52.71	52.13	52.26	713,984
18 Dec 12	52.29000 -0.15	52.77	52.18	52.40	949,953
17 Dec 12	52.44000 -0.44	53.02	52.40	52.90	680,571
14 Dec 12	52.88000 -0.57	53.55	52.65	53.39	898,725
13 Dec 12	53.45000 -0.13	53.69	53.03	53.21	737,015
12 Dec 12	53.58000 -0.42	53.92	53.52	53.80	670,977
11 Dec 12	54.00000 -0.18	54.48	53.92	54.33	646,538
10 Dec 12	54.18000 +0.27	54.30	53.88	53.97	534,420
07 Dec 12	53.91000 -0.45	54.56	53.78	54.49	734,721
06 Dec 12	54.36000 +0.56	54.37	53.66	53.81	751,914
05 Dec 12	53.80000 +0.22	53.82	53.38	53.65	673,404
04 Dec 12	53.58000 +0.23	53.84	53.16	53.34	953,197
03 Dec 12	53.35000 +0.55	53.65	52.74	52.87	794,832
30 Nov 12	52.80000 +0.42	53.02	52.17	52.47	706,193
29 Nov 12	52.38000 -0.26	52.93	52.10	52.82	794,311
28 Nov 12	52.64000 -0.10	52.69	51.96	52.46	685,729
27 Nov 12	52.74000 +1.44	52.86	51.36	51.36	1,246,635
26 Nov 12	51.30000 -0.05	51.70	51.05	51.33	607,237
23 Nov 12	51.35000 -0.08	51.88	51.21	51.29	799,043
22 Nov 12	51.43000 -0.12	51.61	51.08	51.43	904,702
21 Nov 12	51.55000 +0.05	51.70	51.22	51.50	688,076
20 Nov 12	51.50000 -0.33	51.94	51.40	51.58	699,410
19 Nov 12	51.83000 +0.24	51.93	51.16	51.90	606,927
16 Nov 12	51.59000 -0.34	52.10	51.53	51.83	866,405
15 Nov 12	51.93000 -0.65	52.62	51.81	52.48	663,978
14 Nov 12	52.58000 -0.40	53.07	52.31	53.06	519,528
13 Nov 12	52.98000 +0.04	53.16	52.61	52.86	619,049
12 Nov 12	52.94000 +0.27	53.33	52.27	52.70	584,907
09 Nov 12	52.67000 +0.07	52.99	52.25	52.79	712,638
08 Nov 12	52.60000 -0.30	53.40	52.46	52.98	728,064
07 Nov 12	52.90000 -0.87	53.97	52.81	53.96	960,725
06 Nov 12	53.77000 +1.88	53.80	51.99	52.00	1,424,108
05 Nov 12	51.89000 +0.04	52.16	51.50	51.85	920,643
02 Nov 12	51.85000 -0.66	52.88	51.43	52.50	1,571,911
01 Nov 12	52.51000 -1.68	53.78	51.46	53.60	1,986,700
31 Oct 12	54.19000 -2.51	55.95	53.83	55.90	2,149,879
30 Oct 12	56.70000 -0.35	57.33	56.28	56.96	758,341
29 Oct 12	57.05000 -0.06	57.15	56.55	56.98	401,780
26 Oct 12	57.11000 -0.55	57.72	56.51	57.72	723,641
25 Oct 12	57.66000 +0.32	58.03	57.12	57.46	316,543
24 Oct 12	57.34000 -0.32	57.87	57.20	57.63	709,345
23 Oct 12	57.66000 -0.89	58.72	57.64	58.62	477,210
22 Oct 12	58.55000 -0.70	59.25	58.28	59.19	733,314
19 Oct 12	59.25000 -0.18	59.58	58.94	59.25	1,142,196
18 Oct 12	59.43000 +1.28	59.45	57.70	58.20	1,108,708
17 Oct 12	58.15000 -0.36	58.58	57.99	58.37	376,602
16 Oct 12	58.51000 +0.66	58.84	57.72	57.96	489,550
15 Oct 12	57.85000 +0.14	58.12	57.65	57.73	326,899
12 Oct 12	57.71000 -0.14	58.00	57.32	57.83	315,022
11 Oct 12	57.85000 +0.08	58.35	57.74	57.80	396,386
10 Oct 12	57.77000 +0.33	57.86	57.38	57.61	356,879
09 Oct 12	57.44000 +0.11	57.68	57.14	57.40	448,116
08 Oct 12	57.33000 -0.91	58.05	57.32	58.00	466,223
05 Oct 12	58.24000 +0.34	58.89	57.93	58.13	558,350
04 Oct 12	57.90000 -0.31	58.43	57.90	58.21	519,747
03 Oct 12	58.21000 +0.09	58.34	57.75	57.92	448,099
02 Oct 12	58.12000 +0.06	58.51	57.71	57.90	475,588
01 Oct 12	58.06000 +1.00	58.18	57.21	57.24	649,410
28 Sep 12	57.06000 -0.14	57.40	56.74	57.30	725,979
27 Sep 12	57.20000 +0.66	57.34	56.50	56.62	689,446
26 Sep 12	56.54000 +1.21	56.66	55.13	55.17	1,079,494
25 Sep 12	55.33000 -0.24	55.78	55.33	55.71	630,143
24 Sep 12	55.57000 +0.25	55.75	55.34	55.50	503,752
21 Sep 12	55.32000 +0.54	55.58	54.62	55.01	2,022,298
20 Sep 12	54.78000 +0.40	55.14	54.17	54.22	1,047,042
19 Sep 12	54.38000 -0.39	55.00	54.38	54.82	912,228
18 Sep 12	54.77000 -0.87	55.68	54.77	55.26	1,188,314
17 Sep 12	55.64000 -0.19	56.26	55.43	56.04	692,615
14 Sep 12	55.83000 -0.78	57.19	55.13	57.13	1,005,688
13 Sep 12	56.61000 -0.02	56.92	56.37	56.46	415,794
12 Sep 12	56.63000 -0.08	56.91	56.07	56.70	714,368
11 Sep 12	56.71000 +0.19	56.94	56.52	56.52	404,159
10 Sep 12	56.52000 -0.49	56.93	56.51	56.77	557,485
07 Sep 12	57.01000 -0.52	57.48	56.26	57.48	948,327
06 Sep 12	57.53000 +0.68	57.65	56.56	56.56	611,662
05 Sep 12	56.85000 +0.22	57.61	56.60	56.74	455,099
04 Sep 12	56.63000 -0.77	57.39	56.59	57.39	408,219
03 Sep 12	57.40000 +0.07	57.61	56.87	56.96	358,772
31 Aug 12	57.33000 +0.35	57.72	56.69	57.20	715,592
30 Aug 12	56.98000 -0.08	57.36	56.75	56.88	402,704
29 Aug 12	57.06000 +0.65	57.06	56.32	56.46	394,177
28 Aug 12	56.41000 -0.03	56.49	56.12	56.23	545,596
27 Aug 12	56.44000 -0.22	56.48	56.16	56.43	304,799
24 Aug 12	56.66000 +0.30	56.75	56.34	56.50	457,510
23 Aug 12	56.36000 -0.29	56.97	56.14	56.86	530,958
22 Aug 12	56.65000 -1.29	57.49	56.52	57.39	555,384
21 Aug 12	57.94000 +0.10	58.18	57.65	57.65	420,173
20 Aug 12	57.84000 +0.32	57.97	57.28	57.39	510,454
17 Aug 12	57.52000 -0.18	57.94	57.32	57.85	969,086
16 Aug 12	57.70000 -0.83	58.73	57.67	58.51	739,778
15 Aug 12	58.53000 -0.49	58.97	58.31	58.83	562,330
14 Aug 12	59.02000 +0.49	59.02	58.65	58.70	355,343
13 Aug 12	58.53000 +0.42	58.65	57.59	57.59	428,609
10 Aug 12	58.11000 -0.06	58.55	57.24	57.94	546,463
09 Aug 12	58.17000 -0.03	58.40	57.62	58.04	460,546
08 Aug 12	58.20000 -0.08	58.20	57.66	58.07	573,777
07 Aug 12	58.28000 -0.22	58.80	58.10	58.36	688,396
06 Aug 12	58.50000 +0.39	58.63	57.70	57.70	555,766
03 Aug 12	58.11000 +0.31	58.28	57.40	57.45	778,708
02 Aug 12	57.80000 -0.90	58.49	56.66	58.40	1,230,138
01 Aug 12	58.70000 -0.35	59.55	58.29	59.45	533,677
31 Jul 12	59.05000 -0.46	59.99	58.88	59.30	521,803
30 Jul 12	59.51000 +0.15	60.27	58.96	59.79	489,430
27 Jul 12	59.36000 -0.13	59.51	58.47	59.49	462,753
26 Jul 12	59.49000 +1.42	59.62	58.10	58.12	937,962
25 Jul 12	58.07000 +0.59	58.55	57.38	57.42	536,123
24 Jul 12	57.48000 +0.24	57.71	56.85	57.24	525,928
23 Jul 12	57.24000 -1.66	59.25	56.74	58.65	670,054
20 Jul 12	58.90000 +0.30	59.16	57.98	58.36	1,019,598
19 Jul 12	58.60000 +0.39	58.77	57.84	58.25	570,999
18 Jul 12	58.21000 +0.78	58.27	57.46	57.64	497,574
17 Jul 12	57.43000 +0.25	57.53	57.11	57.37	319,668
16 Jul 12	57.18000 +0.13	57.20	56.69	57.00	320,272
13 Jul 12	57.05000 +0.91	57.06	56.15	56.36	491,756
12 Jul 12	56.14000 -0.93	56.85	55.81	56.80	534,135
11 Jul 12	57.07000 +0.45	57.65	56.59	56.59	519,793
10 Jul 12	56.62000 +0.42	56.83	56.05	56.22	426,894
09 Jul 12	56.20000 +0.30	56.64	55.76	55.88	513,553
06 Jul 12	55.90000 -0.55	56.75	55.90	56.38	643,759
05 Jul 12	56.45000 +0.29	56.60	55.77	56.17	608,019
04 Jul 12	56.16000 -0.02	56.49	55.70	56.08	314,624
03 Jul 12	56.18000 -0.02	56.48	55.72	56.20	618,188
02 Jul 12	56.20000 +0.37	56.34	55.06	55.65	686,636
29 Jun 12	55.83000 +1.26	56.16	55.04	55.65	796,536
28 Jun 12	54.57000 -0.23	55.34	54.36	54.95	533,937
27 Jun 12	54.80000 -0.17	55.42	54.28	54.97	667,504
26 Jun 12	54.97000 +0.26	55.44	54.60	54.72	409,016
25 Jun 12	54.71000 -0.36	55.00	54.02	54.79	461,290
22 Jun 12	55.07000 +0.38	55.25	54.32	54.56	544,776
21 Jun 12	54.69000 +0.58	54.90	53.96	54.06	692,896
20 Jun 12	54.11000 -0.34	54.40	53.68	54.40	399,747
19 Jun 12	54.45000 +0.91	54.57	53.03	53.53	580,430
18 Jun 12	53.54000 +1.14	53.86	52.56	52.62	643,948
15 Jun 12	52.40000 -0.86	52.90	51.88	52.74	1,779,923
14 Jun 12	53.26000 +0.32	53.32	52.55	52.97	602,503
13 Jun 12	52.94000 +0.44	52.94	52.33	52.50	541,294
12 Jun 12	52.50000 +0.44	52.88	51.94	52.19	484,497
11 Jun 12	52.06000 -0.33	53.03	52.00	52.80	568,257
08 Jun 12	52.39000 +0.55	52.40	51.50	51.50	493,048
07 Jun 12	51.84000 -0.04	52.26	51.57	51.91	483,377
06 Jun 12	51.88000 +0.67	51.88	50.94	51.57	694,279
05 Jun 12	51.21000 -0.44	51.87	51.00	51.65	460,844
04 Jun 12	51.65000 -1.20	52.50	51.54	52.46	514,093
01 Jun 12	52.85000 -0.84	53.92	52.66	53.71	813,610
31 May 12	53.69000 +0.02	54.19	53.47	53.69	683,210
30 May 12	53.67000 -0.55	54.41	53.55	54.07	446,775
29 May 12	54.22000 +0.81	54.45	53.51	53.66	653,664
28 May 12	53.41000 +0.01	54.20	53.17	53.65	292,547
25 May 12	53.40000 +0.53	53.50	52.84	52.95	512,630
24 May 12	52.87000 +0.29	53.06	52.51	52.86	443,019
23 May 12	52.58000 -0.50	53.24	52.58	52.86	688,095
22 May 12	53.08000 +0.09	53.26	52.51	53.25	703,869
21 May 12	52.99000 +0.78	53.36	51.91	52.06	462,212
18 May 12	52.21000 -0.28	52.67	51.92	52.44	772,235
17 May 12	52.49000 +0.07	52.96	52.14	52.14	304,412
16 May 12	52.42000 -0.10	52.73	51.90	52.35	527,539
15 May 12	52.52000 +0.17	53.20	52.33	52.43	538,761
14 May 12	52.35000 -0.50	52.79	52.05	52.59	401,428
11 May 12	52.85000 -0.27	52.91	52.13	52.16	514,504
10 May 12	53.12000 +0.18	53.31	52.36	52.88	641,328
09 May 12	52.94000 -0.11	53.29	52.21	53.28	816,910
08 May 12	53.05000 +0.41	53.46	52.46	52.64	462,082
07 May 12	52.64000 -0.67	53.16	52.18	52.31	426,493
04 May 12	53.31000 -0.10	54.11	53.26	53.60	481,941
03 May 12	53.41000 +0.17	54.10	53.00	53.00	537,314
02 May 12	53.24000 -0.39	54.53	52.73	54.53	684,649
30 Apr 12	53.63000 +0.96	53.87	52.56	52.67	546,340
27 Apr 12	52.67000 -0.09	53.09	52.46	52.71	477,625
26 Apr 12	52.76000 +0.16	52.80	52.07	52.10	1,005,616
25 Apr 12	52.60000 +0.05	52.76	52.00	52.63	479,212
24 Apr 12	52.55000 +0.20	52.88	52.27	52.68	562,304
23 Apr 12	52.35000 -1.19	53.57	52.20	53.51	637,652
20 Apr 12	53.54000 -0.08	54.43	53.18	53.89	793,690
19 Apr 12	53.62000 +0.60	53.83	53.04	53.30	589,371
18 Apr 12	53.02000 +0.08	53.24	52.78	52.98	490,633
17 Apr 12	52.94000 +0.51	52.99	52.16	52.24	549,742
16 Apr 12	52.43000 +0.52	52.59	51.66	51.66	443,165
13 Apr 12	51.91000 -0.95	52.99	51.84	52.84	645,791
12 Apr 12	52.86000 +0.75	53.03	51.76	51.91	638,825
11 Apr 12	52.11000 -0.09	52.78	51.74	52.26	663,891
10 Apr 12	52.20000 -0.50	53.00	52.20	52.25	743,171
05 Apr 12	52.70000 -0.13	53.27	52.51	53.06	438,305
04 Apr 12	52.83000 -1.65	54.40	52.83	54.21	767,947
03 Apr 12	54.48000 -0.19	54.85	54.25	54.76	487,223
02 Apr 12	54.67000 +1.53	54.67	53.21	53.30	814,424
30 Mar 12	53.14000 +0.04	53.45	52.59	53.24	668,893
29 Mar 12	53.10000 +0.23	53.32	52.69	52.80	894,822
28 Mar 12	52.87000 +0.77	53.53	52.17	52.18	1,183,894
27 Mar 12	52.10000 -0.54	52.70	51.93	52.68	560,042
26 Mar 12	52.64000 +0.89	52.72	51.64	51.64	467,649
23 Mar 12	51.75000 -0.19	52.03	51.70	51.94	500,862
22 Mar 12	51.94000 -0.53	52.49	51.80	52.23	629,619
21 Mar 12	52.47000 +0.72	52.58	51.41	51.64	625,980
20 Mar 12	51.75000 -0.39	52.12	51.60	51.88	442,516
19 Mar 12	52.14000 +0.73	52.14	51.17	51.42	786,875
16 Mar 12	51.41000 -0.10	51.89	51.33	51.66	2,389,474
15 Mar 12	51.51000 -0.87	52.36	51.29	52.35	854,264
14 Mar 12	52.38000 +0.04	52.39	51.97	52.34	948,757
13 Mar 12	52.34000 +1.54	52.57	51.11	51.11	1,319,221
12 Mar 12	50.80000 -0.25	51.02	50.53	50.84	1,073,337
09 Mar 12	51.05000 -0.98	52.03	50.82	52.03	1,204,954
08 Mar 12	52.03000 +0.42	52.16	51.14	51.63	897,281
07 Mar 12	51.61000 -0.16	52.08	51.59	51.95	576,613
06 Mar 12	51.77000 -0.74	52.67	51.77	52.42	832,939
05 Mar 12	52.51000 -0.09	52.89	52.33	52.55	573,597
02 Mar 12	52.60000 -0.21	52.75	52.27	52.70	584,844
01 Mar 12	52.81000 +0.23	53.35	52.32	52.44	622,897
29 Feb 12	52.58000 -0.81	53.87	52.51	53.42	920,933
28 Feb 12	53.39000 -0.21	53.78	52.86	53.78	653,872
27 Feb 12	53.60000 -0.17	53.86	53.06	53.58	723,737
24 Feb 12	53.77000 +0.71	53.94	53.23	53.75	913,862
23 Feb 12	53.06000 -0.29	53.54	52.53	53.50	837,514
22 Feb 12	53.35000 +0.11	53.57	52.70	53.41	831,013
21 Feb 12	53.24000 -0.56	53.65	52.55	53.40	1,445,927
20 Feb 12	53.80000 -0.50	54.55	53.39	54.40	958,662
17 Feb 12	54.30000 -0.91	56.16	53.93	55.72	1,590,493
16 Feb 12	55.21000 -1.82	56.85	55.19	56.58	989,766
15 Feb 12	57.03000 +1.72	57.03	55.67	55.69	717,052
14 Feb 12	55.31000 +0.24	55.44	54.63	54.63	563,309
13 Feb 12	55.07000 +0.27	55.14	54.57	54.97	398,919
10 Feb 12	54.80000 +0.60	55.03	53.75	53.75	759,735
09 Feb 12	54.20000 -0.05	54.72	53.83	54.46	572,388
08 Feb 12	54.25000 -0.67	55.01	54.24	54.94	403,307
07 Feb 12	54.92000 -0.04	55.07	54.47	54.92	422,244
06 Feb 12	54.96000 -0.02	55.46	54.74	54.98	424,313
03 Feb 12	54.98000 +0.14	55.52	54.47	54.88	612,983
02 Feb 12	54.84000 +0.67	54.92	53.81	54.09	557,092
01 Feb 12	54.17000 -0.38	54.80	54.13	54.62	609,642
31 Jan 12	54.55000 +0.25	54.66	54.12	54.23	572,689
30 Jan 12	54.30000 +0.57	54.53	53.42	53.50	552,977
27 Jan 12	53.73000 -0.81	54.69	53.73	54.45	685,395
26 Jan 12	54.54000 +0.52	54.54	53.78	54.12	471,121
25 Jan 12	54.02000 -0.04	54.39	53.74	54.22	340,972
24 Jan 12	54.06000 +0.49	54.29	53.30	53.33	540,693
23 Jan 12	53.57000 -0.12	53.74	52.80	53.69	637,952
20 Jan 12	53.69000 +0.07	54.35	53.50	53.60	836,298
19 Jan 12	53.62000 -0.70	54.49	53.20	54.25	595,107
18 Jan 12	54.32000 +0.42	54.32	53.52	54.03	730,476
17 Jan 12	53.90000 +0.68	53.99	53.05	53.52	712,821
16 Jan 12	53.22000 -0.09	53.52	52.96	53.19	430,509
13 Jan 12	53.31000 -0.41	54.30	53.21	53.95	701,100
12 Jan 12	53.72000 -0.64	54.32	53.63	54.10	878,735
11 Jan 12	54.36000 -0.58	54.98	54.27	54.94	793,109
10 Jan 12	54.94000 +0.43	55.80	54.74	55.00	816,347
09 Jan 12	54.51000 -0.41	54.93	54.33	54.70	606,444
06 Jan 12	54.92000 -0.13	55.01	54.48	54.71	583,842
05 Jan 12	55.05000 +0.63	55.64	54.11	54.16	811,972
04 Jan 12	54.42000 +0.53	54.49	53.58	53.83	612,679
03 Jan 12	53.89000 +0.63	54.37	53.40	53.44	709,956
02 Jan 12	53.26000 +0.76	53.35	52.30	52.74	496,261
30 Dec 11	52.50000 +0.26	52.61	51.87	52.58	208,790
29 Dec 11	52.24000 +0.48	52.49	51.80	52.01	303,145
28 Dec 11	51.76000 -0.19	52.41	51.61	51.77	369,841
27 Dec 11	51.95000 -0.04	52.50	51.80	51.87	214,336
23 Dec 11	51.99000 +0.38	52.07	51.29	51.90	241,646
22 Dec 11	51.61000 +0.10	51.85	51.25	51.43	367,204
21 Dec 11	51.51000 +0.01	51.89	51.34	51.70	632,984
20 Dec 11	51.50000 +0.31	51.50	50.02	50.38	786,921
19 Dec 11	51.19000 +0.14	51.73	50.44	50.65	364,500
16 Dec 11	51.05000 +0.06	51.36	50.74	51.21	1,582,488
15 Dec 11	50.99000 +0.28	51.35	50.68	50.94	654,219
14 Dec 11	50.71000 +0.18	50.86	50.14	50.28	859,480
13 Dec 11	50.53000 +0.53	50.77	49.97	50.03	644,614
12 Dec 11	50.00000 -0.32	50.55	50.00	50.07	529,724
09 Dec 11	50.32000 -0.05	50.32	49.65	50.03	586,599
08 Dec 11	50.37000 +0.51	50.75	50.01	50.15	701,415
07 Dec 11	49.86000 +0.23	50.00	49.46	49.65	760,944
06 Dec 11	49.63000 -1.33	50.43	49.60	50.25	1,156,270
05 Dec 11	50.96000 -0.24	51.50	50.75	51.45	452,152
02 Dec 11	51.20000 -0.13	51.90	50.50	51.85	856,778
01 Dec 11	51.33000 +0.49	51.76	50.68	50.68	662,743
30 Nov 11	50.84000 +1.22	50.99	49.20	49.32	1,047,063
29 Nov 11	49.62000 +0.09	50.03	49.07	49.32	658,322
28 Nov 11	49.53000 +0.29	49.82	48.57	49.30	811,943
25 Nov 11	49.23500 +0.74	49.26	48.10	48.51	479,731
24 Nov 11	48.50000 -0.92	49.67	48.39	49.60	543,027
23 Nov 11	49.42500 -0.02	49.70	48.67	49.18	771,003
22 Nov 11	49.44500 -0.03	50.03	49.26	49.54	505,843
21 Nov 11	49.48000 -0.97	50.37	49.12	50.37	830,593
18 Nov 11	50.45000 -0.72	51.45	50.45	50.96	537,150
17 Nov 11	51.17000 -0.35	51.88	50.66	51.18	619,921
16 Nov 11	51.52000 +0.04	52.38	50.75	51.34	622,014
15 Nov 11	51.48000 +0.88	51.90	49.82	50.50	588,170
14 Nov 11	50.60000 -0.29	51.41	50.43	51.06	503,299
11 Nov 11	50.89000 +0.48	51.08	50.23	50.24	466,039
10 Nov 11	50.41000 -0.03	50.66	49.45	49.86	622,264
09 Nov 11	50.44000 -0.12	50.82	49.51	50.65	751,108
08 Nov 11	50.56000 +0.01	51.76	50.48	50.48	569,650
07 Nov 11	50.55000 -0.59	51.19	50.13	50.61	472,812
04 Nov 11	51.14000 +0.22	52.05	50.35	50.87	869,903
03 Nov 11	50.92000 +0.43	51.30	49.67	50.35	1,062,899
02 Nov 11	50.49000 +0.09	50.69	48.76	49.25	1,382,650
01 Nov 11	50.40000 -2.37	52.41	49.78	51.80	1,158,828
31 Oct 11	52.77000 -0.77	53.61	52.77	53.42	698,997
28 Oct 11	53.54000 +2.41	53.55	51.25	51.34	970,686
27 Oct 11	51.13000 -1.26	53.10	51.01	53.01	1,069,741
26 Oct 11	52.39000 +0.18	52.70	51.89	52.25	562,766
25 Oct 11	52.21000 +0.50	52.55	51.06	51.51	691,414
24 Oct 11	51.71000 -0.36	52.40	51.44	52.23	380,027
21 Oct 11	52.07000 +1.35	52.07	50.23	50.80	904,132
20 Oct 11	50.72000 -0.43	51.62	50.40	50.78	567,935
19 Oct 11	51.15000 -0.10	51.44	50.70	51.14	423,248
18 Oct 11	51.25000 +1.05	51.50	49.74	49.95	862,413
17 Oct 11	50.20000 -1.00	51.40	50.00	51.40	699,836
14 Oct 11	51.20000 +1.02	51.21	50.12	50.15	663,722
13 Oct 11	50.18000 +0.38	50.37	49.46	49.64	841,000
12 Oct 11	49.80000 -0.62	50.59	49.35	50.33	847,494
11 Oct 11	50.42000 +1.01	50.42	49.21	49.47	939,900
10 Oct 11	49.40500 +0.74	49.46	48.44	49.33	757,628
07 Oct 11	48.66000 -0.19	49.39	48.46	48.96	763,663
06 Oct 11	48.85500 -0.40	49.46	47.88	49.37	1,222,105
05 Oct 11	49.26000 -0.03	49.88	48.75	49.81	832,175
04 Oct 11	49.29000 -0.65	50.08	49.06	49.40	802,701
03 Oct 11	49.94000 -1.08	50.50	49.47	50.07	596,587
30 Sep 11	51.02000 +0.76	51.02	49.78	50.28	1,251,743
29 Sep 11	50.26000 -1.06	52.00	49.94	51.43	1,225,089
28 Sep 11	51.32000 +0.34	52.30	50.89	50.90	1,113,887
27 Sep 11	50.98000 -1.12	52.99	50.78	52.58	1,507,180
26 Sep 11	52.10000 +1.60	52.39	49.74	49.96	1,471,008
23 Sep 11	50.50000 +1.01	50.52	48.81	49.80	1,062,844
22 Sep 11	49.49000 -1.78	51.56	49.17	50.61	1,225,145
21 Sep 11	51.27000 -0.76	51.90	50.85	51.90	657,234
20 Sep 11	52.03000 +1.27	52.28	50.29	50.59	777,904
19 Sep 11	50.76000 -0.79	51.29	49.98	50.93	804,901
16 Sep 11	51.55000 +1.47	51.55	49.48	50.20	2,659,615
15 Sep 11	50.08000 +0.49	50.38	49.11	50.00	1,121,577
14 Sep 11	49.59500 +1.17	49.71	47.92	48.18	1,036,892
13 Sep 11	48.43000 +0.03	49.22	47.77	48.72	932,978
12 Sep 11	48.40500 -0.10	48.53	47.44	47.60	974,616
09 Sep 11	48.50000 -0.92	49.75	48.48	48.97	735,610
08 Sep 11	49.42000 -0.28	49.80	48.77	49.80	792,929
07 Sep 11	49.69500 +1.56	49.79	48.19	48.53	1,183,381
06 Sep 11	48.13500 +1.53	48.23	46.60	46.69	1,254,911
05 Sep 11	46.60000 -1.34	47.31	46.19	46.90	890,105
02 Sep 11	47.94000 +0.26	48.00	46.87	47.04	930,480
01 Sep 11	47.68000 +0.31	47.92	46.69	47.37	989,242
31 Aug 11	47.37000 +1.50	47.47	45.85	46.21	1,833,663
30 Aug 11	45.86500 -0.40	46.66	45.57	46.31	734,763
29 Aug 11	46.26500 +0.08	46.90	45.92	46.87	497,920
26 Aug 11	46.18000 +0.77	46.42	44.75	45.39	1,041,569
25 Aug 11	45.41000 -1.44	47.47	44.63	47.00	1,758,134
24 Aug 11	46.85000 -1.03	48.01	46.81	47.98	1,319,015
23 Aug 11	47.87500 +0.74	48.35	47.25	47.42	866,827
22 Aug 11	47.13000 +0.71	48.00	46.21	46.35	815,446
19 Aug 11	46.42500 -0.60	47.17	45.26	46.78	1,262,582
18 Aug 11	47.02000 -1.36	48.68	46.38	47.97	1,122,756
17 Aug 11	48.38000 -0.22	48.92	48.23	48.42	655,484
16 Aug 11	48.60000 +0.17	48.65	47.13	47.99	777,011
15 Aug 11	48.43000 +0.31	49.26	48.41	48.67	905,329
12 Aug 11	48.12000 +1.12	48.22	46.30	46.99	1,149,156
11 Aug 11	47.00000 +0.74	47.55	45.80	47.11	1,705,079
10 Aug 11	46.26000 +0.22	48.60	46.04	46.78	2,049,191
09 Aug 11	46.04500 -0.19	46.29	42.56	45.69	2,366,206
08 Aug 11	46.23500 -2.36	48.45	46.24	47.97	1,665,068
05 Aug 11	48.60000 -1.28	49.74	46.02	46.90	2,000,713
04 Aug 11	49.88500 -1.14	51.98	49.81	50.35	1,176,090
03 Aug 11	51.02000 -0.62	51.76	50.26	51.11	1,009,662
02 Aug 11	51.64000 -1.10	52.79	51.42	52.38	901,030
01 Aug 11	52.74000 -0.69	54.58	52.74	54.05	892,727
29 Jul 11	53.43000 -1.11	54.11	53.43	54.00	706,694
28 Jul 11	54.54000 +0.10	54.67	54.13	54.60	572,452
27 Jul 11	54.44000 -0.69	55.31	54.39	54.89	535,850
26 Jul 11	55.13000 +0.58	55.37	54.43	54.68	595,849
25 Jul 11	54.55000 +0.56	54.56	53.66	53.80	485,382
22 Jul 11	53.99000 -0.26	55.00	53.50	54.65	555,289
21 Jul 11	54.25000 -0.31	55.08	53.94	54.89	644,053
20 Jul 11	54.56000 +0.09	54.97	54.09	54.78	531,857
19 Jul 11	54.47000 +0.11	55.77	54.37	54.87	998,884
18 Jul 11	54.36000 +0.60	54.75	53.38	53.76	806,930
15 Jul 11	53.76000 +1.58	53.80	51.85	52.15	902,106
14 Jul 11	52.18000 -0.31	52.83	52.06	52.29	394,318
13 Jul 11	52.49000 +0.71	52.55	51.40	51.89	697,331
12 Jul 11	51.78000 -0.31	52.12	50.83	51.87	907,461
11 Jul 11	52.09000 -0.19	52.65	51.92	52.23	656,396
08 Jul 11	52.28000 +0.38	52.47	52.01	52.15	459,638
07 Jul 11	51.90000 +0.00	52.17	51.65	51.99	347,250
06 Jul 11	51.90000 +0.36	51.95	51.54	51.72	338,712
05 Jul 11	51.54000 +0.03	51.82	51.27	51.36	506,639
04 Jul 11	51.51000 -0.38	51.99	51.33	51.90	326,503
01 Jul 11	51.89000 +0.34	51.89	51.32	51.32	435,169
30 Jun 11	51.55000 +0.50	51.67	51.05	51.07	474,957
29 Jun 11	51.05000 +0.11	51.50	50.89	51.14	659,266
28 Jun 11	50.94000 -0.14	51.12	50.33	51.12	683,804
27 Jun 11	51.08000 +0.53	51.08	50.23	50.31	535,140
24 Jun 11	50.55000 +0.11	50.86	49.66	50.49	1,038,646
23 Jun 11	50.44000 -0.03	51.11	50.39	50.61	480,773
22 Jun 11	50.47000 -0.37	51.15	50.24	50.91	413,848
21 Jun 11	50.84000 +0.28	50.89	50.28	50.73	638,363
20 Jun 11	50.56000 +0.10	50.58	49.80	49.97	481,804
17 Jun 11	50.46000 -0.28	51.10	50.14	50.78	1,439,009
16 Jun 11	50.74000 -0.64	51.47	50.68	51.11	1,118,446
15 Jun 11	51.38000 +0.53	51.47	50.60	50.80	675,632
14 Jun 11	50.85000 +0.41	51.40	50.57	50.64	537,628
13 Jun 11	50.44000 +0.44	50.81	50.00	50.00	473,511
10 Jun 11	50.00000 -0.78	50.84	50.00	50.75	617,269
09 Jun 11	50.78000 +0.97	50.96	50.42	50.53	700,962
08 Jun 11	49.81000 +0.07	49.92	49.42	49.42	681,109
07 Jun 11	49.74000 -0.02	50.03	49.42	49.62	571,160
06 Jun 11	49.76000 +0.35	50.23	49.15	49.34	442,161
03 Jun 11	49.40500 +0.10	49.72	49.16	49.25	497,121
02 Jun 11	49.30500 -0.92	50.26	49.31	49.97	346,835
01 Jun 11	50.22000 -0.12	51.00	50.19	50.32	659,439
31 May 11	50.34000 +0.76	50.34	49.58	50.05	745,686
30 May 11	49.57500 +0.06	50.16	49.42	49.74	218,587
27 May 11	49.52000 +0.19	49.78	49.17	49.50	531,997
26 May 11	49.33000 -0.02	49.65	49.03	49.15	593,090
25 May 11	49.35000 -0.59	49.94	49.19	49.35	646,315
24 May 11	49.94000 +0.52	50.03	49.08	49.30	653,668
23 May 11	49.42000 -0.95	50.02	49.34	49.56	574,201
20 May 11	50.37000 +0.05	50.64	50.09	50.50	792,163
19 May 11	50.32000 +0.57	50.61	49.94	49.94	641,375
18 May 11	49.75000 +0.70	49.88	49.26	49.40	862,776
17 May 11	49.05000 -1.17	50.11	49.01	50.11	772,933
16 May 11	50.22000 -0.22	50.31	49.45	50.15	617,666
13 May 11	50.44000 +0.06	51.00	49.82	49.86	991,751
12 May 11	50.38000 -0.27	50.65	49.69	50.41	1,054,938
11 May 11	50.65000 -0.18	51.39	50.51	51.00	819,590
10 May 11	50.83000 -0.30	51.29	50.74	51.17	768,389
09 May 11	51.13000 -0.19	51.54	50.78	50.98	566,004
06 May 11	51.32000 +1.14	51.60	50.26	50.26	978,845
05 May 11	50.18000 -0.18	50.74	49.96	50.26	935,217
04 May 11	50.36000 -1.03	52.24	50.24	51.35	1,395,309
03 May 11	51.39000 -1.11	53.01	51.24	52.81	1,218,429
02 May 11	52.50000 -0.56	52.76	51.80	52.57	812,526
29 Apr 11	53.06000 +0.63	53.26	52.07	52.30	682,143
28 Apr 11	52.43000 +0.81	52.59	51.42	51.50	911,171
27 Apr 11	51.62000 +0.07	51.66	50.78	50.90	556,620
26 Apr 11	51.55000 +0.27	52.53	50.76	51.36	605,959
21 Apr 11	51.28000 -0.09	51.66	51.15	51.60	492,873
20 Apr 11	51.37000 +0.47	51.67	51.22	51.22	763,917
19 Apr 11	50.90000 +0.22	51.23	50.52	50.73	636,722
18 Apr 11	50.68000 -0.07	51.18	50.57	50.99	619,467
15 Apr 11	50.75000 +0.86	50.84	49.88	49.88	1,064,815
14 Apr 11	49.89000 -0.11	50.07	49.76	49.76	625,489
13 Apr 11	50.00000 +1.19	50.06	48.95	49.12	1,269,079
12 Apr 11	48.80500 -0.69	49.38	48.33	49.06	787,851
11 Apr 11	49.50000 +0.10	50.04	49.26	49.35	507,377
08 Apr 11	49.40000 -0.06	49.58	49.06	49.40	519,280
07 Apr 11	49.46000 +0.40	49.52	48.97	49.04	657,358
06 Apr 11	49.05500 -0.15	49.72	49.06	49.47	596,071
05 Apr 11	49.20000 +0.41	49.37	48.31	48.76	837,507
04 Apr 11	48.79000 +0.57	49.56	48.44	48.55	936,468
01 Apr 11	48.22500 +0.83	48.24	47.42	47.75	501,887
31 Mar 11	47.39000 -0.33	47.85	47.24	47.72	631,880
30 Mar 11	47.72000 +0.32	48.02	47.51	47.80	676,152
29 Mar 11	47.40000 -0.17	47.76	47.12	47.51	428,319
28 Mar 11	47.57000 -0.22	48.00	47.51	47.65	470,865
25 Mar 11	47.79000 +0.15	47.94	47.32	47.63	514,530
24 Mar 11	47.64500 +0.74	47.90	46.47	46.49	1,347,490
23 Mar 11	46.90000 +0.39	47.99	46.52	46.55	3,123,380
22 Mar 11	46.51500 +0.69	46.65	45.63	45.63	702,398
21 Mar 11	45.82000 +0.15	46.17	45.29	45.30	729,389
18 Mar 11	45.66500 -0.56	46.78	45.51	46.01	1,786,569
17 Mar 11	46.23000 -0.27	46.83	46.04	46.67	972,594
16 Mar 11	46.50000 +0.05	47.76	46.30	46.40	1,262,150
15 Mar 11	46.45000 -1.79	47.82	46.12	47.62	1,545,234
14 Mar 11	48.24000 -0.22	48.76	47.62	48.17	825,226
11 Mar 11	48.46000 -0.38	48.85	48.31	48.51	535,908
10 Mar 11	48.84000 -0.44	49.35	48.56	49.08	706,228
09 Mar 11	49.28000 +0.45	49.33	48.54	48.88	681,522
08 Mar 11	48.83000 -0.34	49.67	48.38	49.37	898,339
07 Mar 11	49.17500 -0.28	49.70	49.17	49.26	666,140
04 Mar 11	49.46000 +0.74	49.58	48.54	48.80	711,533
03 Mar 11	48.71500 +0.05	49.41	48.49	48.73	865,496
02 Mar 11	48.66500 +0.35	48.67	47.78	48.08	772,578
01 Mar 11	48.32000 +0.35	48.32	47.82	48.21	729,440
28 Feb 11	47.97500 +0.27	48.07	47.42	47.88	684,148
25 Feb 11	47.70000 +0.40	47.70	46.87	47.30	852,813
24 Feb 11	47.30500 +0.15	47.90	46.81	46.85	699,490
23 Feb 11	47.15000 -0.32	48.88	46.64	47.00	1,230,050
22 Feb 11	47.47500 +0.45	47.57	46.60	47.49	1,035,966
21 Feb 11	47.02000 -0.20	47.52	46.85	47.08	592,411
18 Feb 11	47.22500 -0.44	47.50	46.73	47.42	1,007,960
17 Feb 11	47.66000 +0.18	48.06	47.08	47.50	947,875
16 Feb 11	47.48000 -0.30	48.03	47.35	47.76	953,786
15 Feb 11	47.77500 +0.99	48.21	46.56	46.81	1,416,622
14 Feb 11	46.78500 +0.88	46.78	45.82	45.83	654,289
11 Feb 11	45.90000 -0.35	46.28	45.60	46.06	1,159,050
10 Feb 11	46.25000 +0.71	46.78	45.40	45.62	1,253,419
09 Feb 11	45.54000 +0.64	45.54	44.90	44.90	742,486
08 Feb 11	44.90000 +0.12	45.08	44.61	44.89	1,049,890
07 Feb 11	44.78500 +0.14	44.95	44.32	44.48	755,801
04 Feb 11	44.64500 +0.27	44.65	44.06	44.38	792,886
03 Feb 11	44.37500 +0.47	44.53	43.82	43.82	989,127
02 Feb 11	43.90000 +0.47	43.95	43.19	43.43	838,590
01 Feb 11	43.43000 +0.69	43.43	42.56	43.30	916,050
31 Jan 11	42.73500 -0.06	42.99	42.51	42.97	599,856
28 Jan 11	42.80000 +0.45	43.08	41.85	41.85	1,634,010
27 Jan 11	42.34500 +0.28	42.35	41.54	41.90	804,545
26 Jan 11	42.06000 -0.02	42.26	41.62	42.08	741,438
25 Jan 11	42.08500 +0.98	42.08	40.83	41.00	1,301,565
24 Jan 11	41.10500 -0.02	41.35	40.96	41.04	579,382
21 Jan 11	41.12500 -0.78	41.92	40.97	41.65	1,831,671
20 Jan 11	41.90500 +0.00	42.19	41.59	41.60	1,185,704
19 Jan 11	41.90500 -0.14	42.08	41.47	42.00	993,098
18 Jan 11	42.04500 -0.43	42.58	42.02	42.26	801,055
17 Jan 11	42.47500 -0.34	42.98	42.33	42.72	546,448
14 Jan 11	42.81000 -0.20	43.07	42.50	42.71	671,602
13 Jan 11	43.01000 -0.25	43.42	42.91	43.30	633,176
12 Jan 11	43.26000 +0.40	43.56	42.70	42.81	705,787
11 Jan 11	42.86000 -0.26	43.31	42.60	43.10	864,848
10 Jan 11	43.12000 -0.32	43.51	43.00	43.28	580,260
07 Jan 11	43.44000 -0.07	43.74	43.21	43.60	561,571
06 Jan 11	43.50500 +0.93	43.53	42.47	42.58	904,155
05 Jan 11	42.57500 -0.28	43.08	42.41	42.79	639,675
04 Jan 11	42.85500 -0.18	43.29	42.67	43.05	825,666
03 Jan 11	43.03500 -0.19	43.87	42.80	43.19	640,962
30 Dec 10	43.23000 -0.22	43.71	43.17	43.62	300,379
29 Dec 10	43.45000 -0.20	43.70	43.37	43.63	256,865
28 Dec 10	43.65000 +0.09	43.81	43.32	43.51	239,914
27 Dec 10	43.56500 +0.06	44.15	43.34	43.64	261,342
23 Dec 10	43.51000 +0.22	43.60	43.26	43.39	424,387
22 Dec 10	43.28500 -0.10	43.44	42.94	43.41	582,344
21 Dec 10	43.39000 +0.38	43.45	43.03	43.24	553,372
20 Dec 10	43.01000 -0.05	43.25	42.53	43.25	967,289
17 Dec 10	43.06000 -0.50	43.72	42.74	43.72	1,716,552
16 Dec 10	43.56000 -0.33	44.26	43.56	44.26	807,210
15 Dec 10	43.89500 -0.40	44.42	43.85	44.33	706,272
14 Dec 10	44.30000 +0.18	44.53	43.99	44.00	591,547
13 Dec 10	44.12000 -0.21	44.49	43.91	44.47	640,544
10 Dec 10	44.32500 -0.06	44.67	44.26	44.38	391,092
09 Dec 10	44.38000 -0.14	44.74	44.08	44.40	549,487
08 Dec 10	44.52000 +0.10	44.97	44.19	44.50	582,098
07 Dec 10	44.41500 -0.43	45.00	43.85	44.82	935,912
06 Dec 10	44.84500 -0.27	45.15	44.74	45.08	329,104
03 Dec 10	45.11500 -0.66	45.69	44.82	45.57	807,932
02 Dec 10	45.78000 +0.40	45.78	44.87	45.38	1,090,324
01 Dec 10	45.37500 +0.90	45.44	44.48	44.53	998,796
30 Nov 10	44.47000 +0.34	44.83	44.11	44.11	886,691
29 Nov 10	44.13000 -0.77	44.83	44.11	44.56	786,671
26 Nov 10	44.90500 +0.57	44.90	44.15	44.28	552,202
25 Nov 10	44.33500 +0.39	44.49	43.93	44.01	658,583
24 Nov 10	43.94500 +0.62	44.09	43.26	43.40	733,139
23 Nov 10	43.32500 -0.13	43.72	43.26	43.41	664,078
22 Nov 10	43.45000 -0.69	44.22	43.24	44.22	798,089
19 Nov 10	44.14000 -0.27	44.38	43.79	44.33	1,080,416
18 Nov 10	44.41000 +0.61	44.41	43.93	44.10	765,729
17 Nov 10	43.80000 -0.40	44.50	43.77	44.31	908,508
16 Nov 10	44.20000 -0.25	44.52	44.06	44.30	638,485
15 Nov 10	44.45000 -0.11	44.67	44.13	44.58	603,141
12 Nov 10	44.56500 +0.05	44.92	44.40	44.40	874,538
11 Nov 10	44.51500 -0.28	44.98	44.40	44.76	847,196
10 Nov 10	44.79000 +1.05	44.82	43.73	43.76	1,208,885
09 Nov 10	43.74000 -0.25	44.21	43.66	44.09	939,567
08 Nov 10	43.99500 +0.26	44.24	42.99	43.35	867,408
05 Nov 10	43.73500 -0.08	44.38	43.69	43.99	1,235,643
04 Nov 10	43.82000 -1.14	45.01	43.45	44.77	2,299,955
03 Nov 10	44.96000 -0.31	45.65	44.90	45.41	631,990
02 Nov 10	45.27000 -0.38	45.92	45.21	45.64	675,628
01 Nov 10	45.65000 -0.12	46.42	45.42	46.31	508,845
29 Oct 10	45.77000 +0.09	46.09	45.38	45.38	779,145
28 Oct 10	45.68000 +0.17	46.00	45.33	45.70	587,344
27 Oct 10	45.50500 +0.16	45.96	45.24	45.33	849,762
26 Oct 10	45.35000 +0.25	45.54	45.09	45.24	672,386
25 Oct 10	45.10000 -0.19	45.46	44.96	45.46	523,541
22 Oct 10	45.29000 +0.46	45.43	44.90	45.04	689,527
21 Oct 10	44.83500 -0.25	45.08	44.46	44.76	897,948
20 Oct 10	45.08000 -0.40	45.76	44.81	45.51	730,045
19 Oct 10	45.48000 -0.06	45.77	45.20	45.77	515,688
18 Oct 10	45.54500 +0.09	45.99	45.29	45.29	402,028
15 Oct 10	45.45000 +0.07	45.93	45.22	45.92	696,259
14 Oct 10	45.38500 +0.23	45.65	45.28	45.44	732,016
13 Oct 10	45.15000 +0.05	45.65	45.11	45.25	671,346
12 Oct 10	45.10000 +0.13	45.20	44.03	44.20	477,795
11 Oct 10	44.97500 -0.16	45.34	44.76	45.13	327,277
08 Oct 10	45.13500 +0.67	45.14	44.45	44.67	928,930
07 Oct 10	44.46500 +0.11	44.51	43.98	44.15	745,222
06 Oct 10	44.35500 -0.60	45.12	44.07	45.03	1,311,338
05 Oct 10	44.95500 -0.38	45.55	44.75	45.30	852,978
04 Oct 10	45.33000 -0.46	45.76	45.19	45.69	492,063
01 Oct 10	45.79000 +0.49	46.00	45.10	45.19	786,288
30 Sep 10	45.30500 -0.20	45.68	45.15	45.19	847,351
29 Sep 10	45.51000 +0.04	45.90	45.31	45.50	771,634
28 Sep 10	45.47000 +0.92	45.48	44.38	44.60	1,016,452
27 Sep 10	44.55000 +0.03	44.70	44.21	44.38	519,802
24 Sep 10	44.51500 +0.35	44.75	43.88	43.88	575,364
23 Sep 10	44.16000 -0.03	44.40	43.60	44.40	582,086
22 Sep 10	44.19500 -0.27	44.63	43.96	44.54	764,030
21 Sep 10	44.46500 +0.42	44.50	43.82	43.83	706,612
20 Sep 10	44.05000 +0.22	44.08	43.63	43.63	645,704
17 Sep 10	43.83000 -0.16	44.28	43.54	44.27	1,397,014
16 Sep 10	43.99000 -0.01	44.33	43.76	43.89	552,618
15 Sep 10	44.00000 -0.29	44.19	43.63	44.01	919,603
14 Sep 10	44.29000 -0.08	44.47	44.00	44.37	509,162
13 Sep 10	44.37000 +0.21	44.51	44.00	44.29	709,966
10 Sep 10	44.16000 +0.06	44.47	43.99	44.24	477,706
09 Sep 10	44.10000 -0.41	44.53	43.85	44.53	756,841
08 Sep 10	44.50500 +0.34	44.57	43.89	44.00	625,423
07 Sep 10	44.17000 +0.05	44.22	43.88	44.13	628,586
06 Sep 10	44.11500 +0.59	44.24	43.46	43.56	653,285
03 Sep 10	43.52500 -0.52	44.12	43.04	44.12	1,531,652
02 Sep 10	44.04500 -0.91	45.01	43.99	44.84	1,092,709
01 Sep 10	44.95500 +0.28	45.50	44.50	44.77	945,254
31 Aug 10	44.68000 -0.19	44.82	44.27	44.35	917,998
30 Aug 10	44.86500 +0.13	45.09	44.58	44.70	466,915
27 Aug 10	44.74000 -0.14	45.10	44.44	44.65	744,880
26 Aug 10	44.88500 -0.52	45.88	44.72	45.38	834,096
25 Aug 10	45.40500 +0.60	45.71	44.71	44.80	1,130,131
24 Aug 10	44.80000 +0.16	44.92	44.40	44.42	720,447
23 Aug 10	44.64000 +0.22	44.75	44.37	44.40	447,307
20 Aug 10	44.41500 -0.15	44.87	44.15	44.44	837,930
19 Aug 10	44.57000 -0.31	45.00	44.35	44.88	755,667
18 Aug 10	44.88500 +0.11	45.13	44.15	44.58	688,441
17 Aug 10	44.77500 +0.44	44.89	44.05	44.25	598,941
16 Aug 10	44.33000 +0.59	44.46	43.45	43.69	796,314
13 Aug 10	43.74000 +0.35	43.90	42.74	43.50	861,573
12 Aug 10	43.39500 +0.62	43.53	42.65	42.71	889,263
11 Aug 10	42.78000 -0.13	43.04	42.53	42.53	714,669
10 Aug 10	42.91000 -0.17	43.00	42.44	42.90	596,034
09 Aug 10	43.08500 +0.08	43.24	42.68	42.99	760,122
06 Aug 10	43.00000 +0.04	43.24	42.51	43.13	892,575
05 Aug 10	42.96000 -0.32	43.44	42.79	43.28	663,308
04 Aug 10	43.27500 +0.86	43.34	42.00	42.30	1,125,755
03 Aug 10	42.42000 +0.30	42.47	41.54	41.88	784,078
02 Aug 10	42.12000 +0.01	42.29	41.85	42.22	851,031
30 Jul 10	42.10500 -0.10	42.30	41.57	42.03	879,746
29 Jul 10	42.20000 -0.92	43.59	42.20	43.13	777,839
28 Jul 10	43.12500 -0.03	43.59	42.75	43.41	862,301
27 Jul 10	43.15000 +2.00	43.23	42.17	42.17	1,521,166
26 Jul 10	41.15000 +0.03	41.28	40.81	41.17	635,281
23 Jul 10	41.12500 -0.28	41.38	41.03	41.38	912,979
22 Jul 10	41.41000 +0.11	41.60	40.81	40.97	829,296
21 Jul 10	41.30000 -0.26	41.72	40.87	41.49	1,242,989
20 Jul 10	41.56000 -0.75	42.28	41.40	42.26	718,101
19 Jul 10	42.31500 +0.00	42.43	42.13	42.15	464,838
16 Jul 10	42.31500 -0.41	42.97	42.12	42.90	853,407
15 Jul 10	42.72000 -0.34	43.30	42.65	42.99	694,386
14 Jul 10	43.06000 +0.36	43.13	42.61	42.76	783,118
13 Jul 10	42.70000 +0.08	42.94	42.42	42.72	751,683
12 Jul 10	42.61500 +0.39	42.85	42.46	42.59	567,250
09 Jul 10	42.22500 -0.06	42.73	42.10	42.73	797,779
08 Jul 10	42.28000 -0.25	43.09	42.17	42.78	999,919
07 Jul 10	42.53000 -0.31	42.77	42.33	42.56	677,610
06 Jul 10	42.84000 +0.42	42.92	42.20	42.31	942,887
05 Jul 10	42.42500 -0.53	43.17	42.37	42.88	633,739
02 Jul 10	42.95000 -0.90	44.01	42.85	44.01	1,067,910
01 Jul 10	43.85000 -0.48	44.35	43.58	43.65	797,282
30 Jun 10	44.32500 +0.04	44.42	43.88	44.29	691,251
29 Jun 10	44.28500 -0.42	44.67	44.08	44.08	777,750
28 Jun 10	44.71000 +0.61	44.72	43.87	44.06	479,256
25 Jun 10	44.10000 +0.22	44.28	43.70	44.00	694,057
24 Jun 10	43.88500 +0.30	43.94	43.36	43.62	564,718
23 Jun 10	43.58000 -0.57	44.25	43.58	44.12	658,587
22 Jun 10	44.15000 +0.19	44.33	43.71	43.71	652,561
21 Jun 10	43.96500 -0.20	44.69	43.85	44.69	805,406
18 Jun 10	44.16500 -0.43	44.83	44.05	44.73	1,608,574
17 Jun 10	44.60000 +0.21	44.88	44.42	44.58	704,038
16 Jun 10	44.39000 +0.07	44.43	43.59	44.14	964,006
15 Jun 10	44.32000 +0.69	44.37	43.51	43.51	589,112
14 Jun 10	43.63000 -0.43	44.24	43.45	44.12	823,931
11 Jun 10	44.06500 -0.50	44.56	43.71	44.44	976,859
10 Jun 10	44.56000 +0.36	44.66	44.10	44.10	938,110
09 Jun 10	44.20000 +1.08	44.20	43.07	43.24	1,064,372
08 Jun 10	43.12000 +0.09	43.12	42.66	43.05	783,486
07 Jun 10	43.02500 +0.07	43.05	42.56	42.78	757,873
04 Jun 10	42.96000 +0.02	43.29	42.63	42.90	924,995
03 Jun 10	42.94000 +1.18	42.98	42.13	42.19	756,201
02 Jun 10	41.75500 +0.26	41.90	41.01	41.35	894,992
01 Jun 10	41.50000 +0.38	41.50	40.61	41.14	850,548
31 May 10	41.11500 +0.46	41.12	40.44	40.62	491,457
28 May 10	40.65500 +0.52	40.88	40.17	40.21	945,188
27 May 10	40.13000 +0.80	40.15	39.22	39.29	1,005,763
26 May 10	39.33000 +0.44	39.48	38.57	39.04	1,336,077
25 May 10	38.89000 +0.09	39.22	38.22	38.38	1,619,134
24 May 10	38.80000 +0.59	38.96	38.01	38.26	747,658
21 May 10	38.20500 -1.30	39.22	38.01	39.22	2,058,858
20 May 10	39.51000 -0.12	39.96	39.38	39.90	1,313,227
19 May 10	39.62500 -0.30	40.28	39.36	40.00	961,101
18 May 10	39.92500 +0.29	40.22	39.64	40.01	642,614
17 May 10	39.63000 -0.09	40.21	39.28	39.49	795,249
14 May 10	39.72000 -0.32	40.38	39.55	40.12	1,082,205
13 May 10	40.04000 +1.18	40.24	39.33	39.44	1,134,622
12 May 10	38.86000 +0.33	39.01	37.94	38.10	1,709,358
11 May 10	38.53000 -0.42	38.70	38.17	38.70	1,586,165
10 May 10	38.95000 +0.09	39.23	37.53	38.60	2,320,135
07 May 10	38.86000 -1.20	39.71	38.55	39.26	2,193,932
06 May 10	40.06000 +0.31	40.30	39.55	39.71	1,174,853
05 May 10	39.75000 -1.19	41.19	39.62	41.08	1,505,968
04 May 10	40.93500 -0.15	41.58	40.60	41.10	935,272
03 May 10	41.09000 +0.37	41.37	40.72	40.75	671,759
30 Apr 10	40.72000 -0.28	41.33	40.63	40.80	1,070,338
29 Apr 10	41.00000 -0.20	41.67	40.90	41.46	1,172,248
28 Apr 10	41.20000 -0.41	41.85	41.17	41.60	1,306,436
27 Apr 10	41.61000 -0.36	42.08	41.61	41.89	880,851
26 Apr 10	41.97500 -0.07	42.28	41.86	42.13	627,023
23 Apr 10	42.04000 +0.19	42.38	41.94	42.06	762,663
22 Apr 10	41.85500 -0.10	42.17	41.65	42.01	1,175,303
21 Apr 10	41.95000 -0.06	42.05	41.83	42.03	720,081
20 Apr 10	42.01000 +0.38	42.10	41.21	41.47	748,513
19 Apr 10	41.62500 +0.10	41.72	41.25	41.56	532,309
16 Apr 10	41.53000 +0.17	41.99	41.12	41.24	1,398,205
15 Apr 10	41.35500 -0.10	41.57	40.97	41.25	760,073
14 Apr 10	41.46000 -0.11	41.87	41.42	41.72	549,962
13 Apr 10	41.57000 +0.53	42.10	40.99	41.00	867,177
12 Apr 10	41.04500 -0.37	41.62	40.97	41.62	698,670
09 Apr 10	41.41000 +0.01	41.72	41.36	41.72	514,340
08 Apr 10	41.39500 +0.13	41.65	41.19	41.20	684,649
07 Apr 10	41.26500 +0.03	41.49	41.11	41.21	613,530
06 Apr 10	41.23000 -0.38	41.72	40.60	41.60	696,679
01 Apr 10	41.60500 -0.17	42.00	41.52	41.80	663,952
31 Mar 10	41.77500 +0.59	41.78	40.88	41.26	934,559
30 Mar 10	41.18500 -0.26	41.63	41.19	41.45	600,816
29 Mar 10	41.45000 +0.16	41.54	41.02	41.45	813,284
26 Mar 10	41.29000 -0.16	41.49	41.10	41.49	522,703
25 Mar 10	41.45000 +0.29	41.53	41.02	41.16	682,372
24 Mar 10	41.16000 +0.52	41.29	40.60	40.77	744,123
23 Mar 10	40.64000 -0.73	41.30	40.53	41.30	1,133,497
22 Mar 10	41.37000 +1.29	41.37	40.01	40.19	1,145,226
19 Mar 10	40.07500 -0.08	40.32	39.97	40.22	1,573,005
18 Mar 10	40.15000 +0.11	40.30	39.96	39.99	516,583
17 Mar 10	40.04500 -0.07	40.27	39.83	40.12	584,751
16 Mar 10	40.11000 -0.06	40.38	39.98	40.32	669,486
15 Mar 10	40.17500 +0.47	40.32	39.75	39.75	723,105
12 Mar 10	39.71000 -0.01	39.85	39.49	39.85	718,015
11 Mar 10	39.72000 +0.03	40.06	39.67	39.67	825,374
10 Mar 10	39.69500 -0.18	39.94	39.54	39.80	737,176
09 Mar 10	39.87500 +0.28	40.01	39.60	39.70	602,822
08 Mar 10	39.60000 -0.10	39.93	39.51	39.75	1,038,333
05 Mar 10	39.70000 -0.27	40.32	39.70	40.10	959,493
04 Mar 10	39.97000 +0.01	40.19	39.43	39.60	1,006,581
03 Mar 10	39.96000 -0.23	40.27	39.81	40.22	744,446
02 Mar 10	40.19000 +0.40	40.36	39.65	39.65	1,181,779
01 Mar 10	39.79500 +1.44	39.92	38.75	38.76	1,436,149
26 Feb 10	38.35000 +0.31	38.55	37.97	38.37	973,940
25 Feb 10	38.03500 -0.65	38.80	38.02	38.51	1,100,866
24 Feb 10	38.68000 +1.58	38.85	37.26	37.73	1,445,523
23 Feb 10	37.10000 -0.42	37.71	36.84	37.57	585,022
22 Feb 10	37.52000 +0.24	37.65	37.22	37.42	665,180
19 Feb 10	37.27500 +0.00	37.44	36.92	37.22	963,020
18 Feb 10	37.28000 +0.56	37.35	36.70	36.70	591,577
17 Feb 10	36.72500 -0.01	37.00	36.37	36.76	810,432
16 Feb 10	36.73000 +0.13	36.82	36.37	36.78	506,393
15 Feb 10	36.60500 -0.34	37.16	36.51	37.08	478,532
12 Feb 10	36.94500 +0.08	37.43	36.67	37.12	701,715
11 Feb 10	36.86000 +0.40	36.93	36.55	36.60	677,358
10 Feb 10	36.46500 +0.17	36.56	36.17	36.38	745,628
09 Feb 10	36.29000 -0.09	36.81	36.12	36.40	784,767
08 Feb 10	36.38000 +0.26	36.65	36.01	36.44	796,262
05 Feb 10	36.11500 -0.11	36.53	35.58	36.15	1,358,363
04 Feb 10	36.22500 -0.77	37.11	36.22	36.99	832,041
03 Feb 10	36.99000 -0.14	37.24	36.69	37.09	700,335
02 Feb 10	37.13000 +0.44	37.16	36.44	36.66	697,181
01 Feb 10	36.68500 +0.05	36.76	36.37	36.61	480,401
29 Jan 10	36.63500 +0.53	36.77	36.31	36.37	675,666
28 Jan 10	36.10000 -0.44	36.79	36.06	36.77	1,203,496
27 Jan 10	36.54500 -0.27	36.69	36.19	36.49	765,663
26 Jan 10	36.81000 +0.17	36.85	36.01	36.35	611,797
25 Jan 10	36.64000 -0.73	37.22	36.55	37.21	823,212
22 Jan 10	37.37000 +0.12	37.75	36.96	37.11	841,980
21 Jan 10	37.25000 -0.26	37.92	37.17	37.47	649,868
20 Jan 10	37.51500 -0.25	38.38	37.33	37.75	1,099,431
19 Jan 10	37.76500 +0.76	37.77	36.92	36.98	718,067
18 Jan 10	37.00000 +0.07	37.01	36.69	36.91	354,273
15 Jan 10	36.93000 -0.36	37.92	36.85	37.48	1,082,925
14 Jan 10	37.29500 +0.39	37.44	36.70	36.87	706,359
13 Jan 10	36.90000 +0.40	36.90	36.18	36.37	814,645
12 Jan 10	36.50000 -0.15	36.83	36.40	36.58	556,117
11 Jan 10	36.65500 +0.53	36.99	36.06	36.28	614,448
08 Jan 10	36.12500 -0.25	36.53	35.94	36.44	638,899
07 Jan 10	36.37500 -0.23	36.62	36.16	36.50	849,377
06 Jan 10	36.60500 -0.08	37.10	36.56	36.90	778,826
05 Jan 10	36.68000 -1.17	37.75	36.61	37.72	1,011,113
04 Jan 10	37.85000 +0.91	37.85	37.30	37.50	766,700
30 Dec 09	36.94000 -0.38	37.55	36.94	37.41	217,333
29 Dec 09	37.32000 +0.01	37.75	37.22	37.25	245,537
28 Dec 09	37.31000 +0.00	37.70	37.31	37.52	311,294

Fresenius Medical Care AG

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	39.18000 +0.73	39.28	38.37	38.68	622,740
21 Oct 26	38.45000 -1.01	38.98	37.79	38.00	1,100,407
20 Oct 26	39.46000 +0.42	39.73	37.40	39.40	551,414
19 Oct 26	39.04000 -0.50	39.51	38.89	39.08	750,672
16 Oct 26	39.54000 +0.08	39.78	39.15	39.43	862,234
15 Oct 26	39.46000 +1.13	39.74	38.97	39.02	899,067
14 Oct 26	38.33000 +0.43	38.39	37.40	37.58	1,120,843
13 Oct 26	37.90000 +0.00	38.50	37.77	38.29	836,683
12 Oct 26	37.90000 +0.40	38.22	37.72	37.86	869,523
09 Oct 26	37.50000 +0.78	38.01	37.15	37.15	1,271,326
08 Oct 26	36.72000 -0.70	37.07	36.05	36.49	1,568,785
07 Oct 26	37.42000 -2.75	42.16	36.71	40.29	2,333,229
06 Oct 26	40.17000 -0.08	40.86	39.90	40.72	508,467
05 Oct 26	40.25000 +0.70	40.32	39.71	40.18	565,537
02 Oct 26	39.55000 -0.13	39.75	39.28	39.57	504,415
01 Oct 26	39.68000 +0.11	39.88	39.15	39.40	657,421
30 Sep 26	39.57000 +0.37	39.84	39.23	39.64	1,034,505
29 Sep 26	39.20000 -1.28	40.21	38.94	39.68	1,043,163
28 Sep 26	40.48000 +0.68	40.70	39.99	39.99	655,626
25 Sep 26	39.80000 +0.45	39.80	39.09	39.27	730,150
24 Sep 26	39.35000 -0.25	39.57	39.11	39.53	603,395
23 Sep 26	39.60000 +0.30	39.81	38.86	39.19	554,220
22 Sep 26	39.30000 +0.45	39.41	38.67	38.87	401,163
21 Sep 26	38.85000 +0.16	39.36	38.72	39.02	584,475
18 Sep 26	38.69000 -0.31	38.94	38.44	38.85	2,205,139
17 Sep 26	39.00000 -1.03	40.25	38.85	40.00	585,089
16 Sep 26	40.03000 +0.25	40.28	39.57	39.96	653,445
15 Sep 26	39.78000 +0.22	40.14	39.52	39.80	674,067
14 Sep 26	39.56000 +1.12	39.67	38.79	39.00	855,243
11 Sep 26	38.44000 -0.05	39.10	38.44	38.74	736,252
10 Sep 26	38.49000 -0.05	38.89	38.30	38.61	682,442
09 Sep 26	38.54000 -0.25	38.91	38.22	38.56	807,569
08 Sep 26	38.79000 -0.49	39.77	38.77	39.34	569,566
07 Sep 26	39.28000 +0.06	39.44	38.81	38.97	712,407
04 Sep 26	39.22000 +0.62	39.28	38.52	38.57	965,262
03 Sep 26	38.60000 -0.76	39.41	38.43	39.01	960,594
02 Sep 26	39.36000 -0.18	39.49	38.93	39.35	841,855
01 Sep 26	39.54000 +0.09	39.86	39.18	39.33	988,432
31 Aug 26	39.45000 -0.47	40.25	39.26	40.21	1,433,204
28 Aug 26	39.92000 -0.21	40.38	39.54	40.36	894,046
27 Aug 26	40.13000 -0.23	40.21	39.68	40.12	831,230
26 Aug 26	40.36000 +0.00	40.85	40.18	40.18	456,504
25 Aug 26	40.36000 +0.06	40.44	39.99	40.40	607,468
24 Aug 26	40.30000 +0.16	40.45	40.00	40.16	709,219
21 Aug 26	40.14000 -0.75	40.70	40.09	40.56	1,082,687
20 Aug 26	40.89000 -0.04	41.06	40.52	40.78	492,038
19 Aug 26	40.93000 +0.21	41.27	40.46	40.76	654,147
18 Aug 26	40.72000 -0.07	41.33	40.72	40.96	639,333
17 Aug 26	40.79000 -0.25	41.21	40.68	40.98	566,063
14 Aug 26	41.04000 +0.05	41.42	40.73	41.15	522,626
13 Aug 26	40.99000 -0.02	41.68	40.95	41.68	703,707
12 Aug 26	41.01000 -0.80	41.81	40.97	41.38	880,353
11 Aug 26	41.81000 -0.50	42.69	41.72	42.35	450,005
10 Aug 26	42.31000 +0.26	42.51	41.92	42.36	540,209
07 Aug 26	42.05000 +0.17	42.35	41.64	42.10	721,439
06 Aug 26	41.88000 +0.57	42.57	41.74	41.76	1,030,853
05 Aug 26	41.31000 -0.15	42.40	40.67	41.35	1,412,291
04 Aug 26	41.46000 -3.40	43.16	40.56	41.30	2,569,706
03 Aug 26	44.86000 +0.41	45.90	44.42	44.66	799,216
31 Jul 26	44.45000 +0.16	45.04	44.10	44.80	705,793
30 Jul 26	44.29000 +0.71	44.47	43.09	43.25	850,244
29 Jul 26	43.58000 +0.31	44.08	43.40	43.78	694,889
28 Jul 26	43.27000 -0.61	43.62	42.82	43.05	1,051,333
27 Jul 26	43.88000 +0.61	43.95	43.38	43.39	408,224
24 Jul 26	43.27000 +0.28	43.32	42.56	42.89	539,916
23 Jul 26	42.99000 +0.25	43.00	42.31	42.60	598,332
22 Jul 26	42.74000 -0.54	43.30	42.63	43.19	542,967
21 Jul 26	43.28000 +1.01	43.41	42.33	42.62	909,519
20 Jul 26	42.27000 +0.03	42.54	41.79	42.02	675,524
17 Jul 26	42.24000 +0.19	42.56	41.73	42.44	778,909
16 Jul 26	42.05000 -0.07	42.28	41.62	42.04	773,653
15 Jul 26	42.12000 -0.28	42.12	41.28	42.00	637,575
14 Jul 26	42.40000 -0.54	42.77	42.23	42.66	428,735
13 Jul 26	42.94000 +1.01	42.97	42.12	42.29	706,184
10 Jul 26	41.93000 +0.09	42.28	41.76	42.07	522,258
09 Jul 26	41.84000 -0.16	42.05	41.59	41.90	656,251
08 Jul 26	42.00000 -0.29	42.02	41.41	41.80	572,889
07 Jul 26	42.29000 +1.10	42.61	41.57	41.57	664,371
06 Jul 26	41.19000 +0.09	41.47	41.10	41.21	467,599
03 Jul 26	41.10000 -0.05	41.38	40.59	40.71	656,322
02 Jul 26	41.15000 +1.06	41.42	39.93	40.19	1,295,024
01 Jul 26	40.09000 +0.49	40.41	39.48	40.10	957,957
30 Jun 26	39.60000 +0.04	39.91	39.18	39.87	1,075,993
29 Jun 26	39.56000 -1.30	40.95	39.55	40.81	754,683
26 Jun 26	40.86000 -0.03	41.29	40.43	41.29	805,770
25 Jun 26	40.89000 -1.26	41.18	39.37	40.42	1,567,922
24 Jun 26	42.15000 +0.60	42.23	41.52	41.79	879,788
23 Jun 26	41.55000 +0.30	41.95	41.04	41.17	876,390
22 Jun 26	41.25000 +0.55	41.68	40.78	41.14	1,082,141
19 Jun 26	40.70000 -0.56	41.12	40.20	40.72	2,524,319
18 Jun 26	41.26000 -0.12	41.26	40.60	41.02	921,745
17 Jun 26	41.38000 +0.35	41.38	40.46	40.63	850,742
16 Jun 26	41.03000 +0.33	41.10	40.51	40.70	606,370
15 Jun 26	40.70000 +1.03	40.90	40.20	40.20	912,418
12 Jun 26	39.67000 +0.97	39.75	38.67	38.67	964,969
11 Jun 26	38.70000 -0.13	39.20	38.34	38.53	991,079
10 Jun 26	38.83000 +0.20	39.17	38.68	39.00	932,939
09 Jun 26	38.63000 +0.67	38.94	37.66	37.75	806,103
08 Jun 26	37.96000 -0.22	38.36	37.67	38.10	575,914
05 Jun 26	38.18000 +0.44	38.32	37.79	37.84	639,329
04 Jun 26	37.74000 +1.72	37.98	36.46	36.46	1,082,756
03 Jun 26	36.02000 +0.33	36.14	35.32	35.46	780,553
02 Jun 26	35.69000 -0.71	36.31	35.69	36.24	1,146,018
01 Jun 26	36.40000 -0.79	37.05	35.85	36.91	1,000,956
29 May 26	37.19000 -0.05	37.65	37.03	37.47	2,549,304
28 May 26	37.24000 +0.15	37.39	36.33	36.86	714,410
27 May 26	37.09000 -0.22	37.65	36.99	37.12	602,540
26 May 26	37.31000 -0.33	38.10	37.23	38.00	675,116
25 May 26	37.64000 +0.38	37.70	37.35	37.47	371,100
22 May 26	37.26000 -1.51	37.56	36.76	37.41	807,663
21 May 26	38.77000 +0.26	39.04	38.43	38.43	452,018
20 May 26	38.51000 +0.17	38.51	37.88	37.94	479,491
19 May 26	38.34000 +0.22	38.66	38.06	38.20	601,048
18 May 26	38.12000 +0.90	38.25	36.95	37.19	502,049
15 May 26	37.22000 +0.23	37.46	36.87	36.87	714,145
14 May 26	36.99000 +0.46	37.15	36.63	36.65	423,665
13 May 26	36.53000 -1.13	37.75	36.28	37.63	706,958
12 May 26	37.66000 +0.39	38.44	37.10	37.10	811,960
11 May 26	37.27000 -0.07	37.58	37.01	37.38	854,053
08 May 26	37.34000 +0.14	38.00	36.96	37.10	1,006,925
07 May 26	37.20000 +1.37	37.32	35.91	36.00	932,613
06 May 26	35.83000 +1.11	36.20	34.60	34.77	1,428,222
05 May 26	34.72000 -4.15	37.57	34.57	36.28	2,673,777
04 May 26	38.87000 +0.26	39.09	38.33	38.59	582,624
30 Apr 26	38.61000 +0.54	38.61	37.66	37.75	827,945
29 Apr 26	38.07000 -0.64	38.46	37.99	38.23	624,066
28 Apr 26	38.71000 -0.04	38.89	38.35	38.35	400,594
27 Apr 26	38.75000 -0.09	38.97	38.52	38.75	495,111
24 Apr 26	38.84000 -0.17	39.38	38.41	38.81	719,170
23 Apr 26	39.01000 -0.19	39.64	38.82	39.18	754,628
22 Apr 26	39.20000 -0.40	39.45	38.85	39.05	897,976
21 Apr 26	39.60000 +0.17	39.96	39.11	39.31	816,601
20 Apr 26	39.43000 -0.14	39.68	38.71	39.63	911,430
17 Apr 26	39.57000 +0.62	39.78	38.77	38.82	741,517
16 Apr 26	38.95000 +0.26	39.20	38.38	38.68	743,317
15 Apr 26	38.69000 -0.96	39.59	38.69	39.50	1,228,910
14 Apr 26	39.65000 -0.37	40.45	39.65	40.30	752,366
13 Apr 26	40.02000 -0.32	40.16	39.59	39.99	494,231
10 Apr 26	40.34000 +0.30	40.64	40.22	40.26	745,524
09 Apr 26	40.04000 -0.21	40.60	39.76	40.44	474,896
08 Apr 26	40.25000 +1.14	40.47	39.25	39.25	712,838
07 Apr 26	39.11000 +0.44	39.64	38.81	39.01	701,073
02 Apr 26	38.67000 +0.08	38.67	38.01	38.17	651,416
01 Apr 26	38.59000 +0.02	39.16	38.46	38.94	675,600
31 Mar 26	38.57000 -0.32	39.09	38.46	38.89	697,410
30 Mar 26	38.89000 +0.35	38.89	38.30	38.51	685,493
27 Mar 26	38.54000 -0.40	39.05	38.46	38.79	747,108
26 Mar 26	38.94000 +0.54	39.16	38.22	38.31	668,339
25 Mar 26	38.40000 +0.46	38.40	37.91	38.22	660,198
24 Mar 26	37.94000 +0.47	38.22	37.66	37.72	848,295
23 Mar 26	37.47000 -0.27	38.02	36.82	36.91	1,219,144
20 Mar 26	37.74000 -0.53	38.36	37.58	38.22	1,571,950
19 Mar 26	38.27000 -1.10	39.15	38.16	39.09	903,137
18 Mar 26	39.37000 -0.90	40.36	38.94	40.22	852,017
17 Mar 26	40.27000 +0.34	40.44	39.61	39.89	529,992
16 Mar 26	39.93000 +0.15	40.42	39.72	39.73	662,809
13 Mar 26	39.78000 +0.01	39.96	39.17	39.19	690,625
12 Mar 26	39.77000 +0.52	39.92	39.18	39.48	756,955
11 Mar 26	39.25000 -0.34	39.93	38.96	39.60	652,067
10 Mar 26	39.59000 -0.17	39.80	38.84	39.22	877,227
09 Mar 26	39.76000 +0.28	40.17	39.07	39.28	743,879
06 Mar 26	39.48000 -0.22	40.20	39.20	39.71	930,969
05 Mar 26	39.70000 +0.55	40.04	39.00	39.20	1,152,520
04 Mar 26	39.15000 -0.36	40.17	38.95	39.92	1,082,049
03 Mar 26	39.51000 -0.33	40.52	39.34	40.07	1,494,797
02 Mar 26	39.84000 +0.39	40.15	38.58	38.58	977,708
27 Feb 26	39.45000 +0.23	39.85	39.17	39.34	987,369
26 Feb 26	39.22000 +0.98	39.49	38.50	38.50	1,021,419
25 Feb 26	38.24000 -0.04	38.63	37.66	38.20	1,126,057
24 Feb 26	38.28000 -3.11	40.72	37.23	38.50	2,696,297
23 Feb 26	41.39000 +0.22	41.64	40.88	41.02	761,181
20 Feb 26	41.17000 +0.48	41.33	40.80	40.93	773,229
19 Feb 26	40.69000 +0.30	41.31	40.68	40.74	539,716
18 Feb 26	40.39000 -0.97	41.54	40.23	41.23	795,901
17 Feb 26	41.36000 +0.47	41.79	40.88	40.88	744,677
16 Feb 26	40.89000 -0.06	41.16	40.56	40.96	415,217
13 Feb 26	40.95000 -0.04	41.46	40.81	41.02	569,676
12 Feb 26	40.99000 +0.86	41.02	40.05	40.65	1,162,465
11 Feb 26	40.13000 -0.22	40.35	39.91	40.25	974,287
10 Feb 26	40.35000 +0.56	40.42	39.88	39.97	1,176,505
09 Feb 26	39.79000 -0.85	40.62	39.28	40.62	995,542
06 Feb 26	40.64000 +0.16	41.17	40.41	40.56	1,029,840
05 Feb 26	40.48000 +0.21	40.84	40.00	40.34	1,439,044
04 Feb 26	40.27000 +1.38	40.31	38.85	38.89	895,308
03 Feb 26	38.89000 +0.79	39.26	37.95	38.49	1,270,256
02 Feb 26	38.10000 +0.19	38.49	37.93	38.30	712,722
30 Jan 26	37.91000 +0.48	38.06	37.52	37.72	889,065
29 Jan 26	37.43000 +0.16	37.62	37.18	37.61	771,592
28 Jan 26	37.27000 +0.14	37.50	37.03	37.20	830,773
27 Jan 26	37.13000 -0.07	37.46	36.94	37.18	815,792
26 Jan 26	37.20000 -0.02	37.50	36.72	36.95	746,211
23 Jan 26	37.22000 -0.27	37.79	36.96	37.71	880,600
22 Jan 26	37.49000 +0.86	37.66	36.64	37.10	1,008,722
21 Jan 26	36.63000 +0.65	37.02	36.16	36.16	887,456
20 Jan 26	35.98000 -1.12	36.54	35.67	36.00	1,353,507
19 Jan 26	37.10000 -0.37	37.50	36.81	37.50	864,614
16 Jan 26	37.47000 +0.54	37.48	37.03	37.17	1,263,297
15 Jan 26	36.93000 -0.04	36.98	36.23	36.61	1,482,435
14 Jan 26	36.97000 -2.37	38.36	36.67	38.36	2,823,764
13 Jan 26	39.34000 -1.30	40.80	39.34	40.80	856,131
12 Jan 26	40.64000 +1.14	40.98	39.55	39.59	835,009
09 Jan 26	39.50000 +0.49	39.94	38.93	39.19	814,286
08 Jan 26	39.01000 -0.17	39.14	38.53	38.94	818,800
07 Jan 26	39.18000 -1.04	40.65	38.98	40.60	937,490
06 Jan 26	40.22000 -0.28	40.79	39.73	40.55	767,856
05 Jan 26	40.50000 +0.33	40.50	40.00	40.41	407,650
02 Jan 26	40.17000 -0.59	40.79	40.00	40.79	595,807
30 Dec 25	40.76000 +0.15	40.78	40.29	40.53	317,451
29 Dec 25	40.61000 -0.10	40.93	40.61	40.77	624,475
23 Dec 25	40.71000 -0.09	40.93	40.70	40.75	492,817
22 Dec 25	40.80000 +0.46	40.92	40.13	40.20	839,273
19 Dec 25	40.34000 +0.06	40.46	40.08	40.24	1,499,219
18 Dec 25	40.28000 -0.02	40.36	40.04	40.15	702,516
17 Dec 25	40.30000 +0.12	40.56	40.17	40.51	722,878
16 Dec 25	40.18000 +0.21	40.63	40.07	40.35	751,445
15 Dec 25	39.97000 -0.16	40.60	39.97	40.30	629,123
12 Dec 25	40.13000 +0.21	40.13	39.52	39.68	772,831
11 Dec 25	39.92000 -0.02	40.05	39.63	39.96	770,923
10 Dec 25	39.94000 +0.68	39.98	39.17	39.18	873,931
09 Dec 25	39.26000 -0.21	39.56	38.98	39.15	971,907
08 Dec 25	39.47000 -0.57	40.28	39.47	39.91	933,210
05 Dec 25	40.04000 -0.06	40.67	40.02	40.23	902,467
04 Dec 25	40.10000 -0.24	40.82	40.10	40.40	845,670
03 Dec 25	40.34000 -0.56	40.69	40.25	40.69	1,080,771
02 Dec 25	40.90000 +0.19	40.98	40.56	40.66	686,656
01 Dec 25	40.71000 -0.54	41.25	40.71	41.19	793,389
28 Nov 25	41.25000 +0.11	41.37	41.10	41.25	548,511
27 Nov 25	41.14000 -0.08	41.27	40.99	41.10	440,544
26 Nov 25	41.22000 -0.45	41.64	40.89	41.59	613,094
25 Nov 25	41.67000 +0.27	41.88	41.08	41.40	474,444
24 Nov 25	41.40000 +0.86	41.40	40.63	40.75	1,049,943
21 Nov 25	40.54000 +0.92	40.54	39.10	39.22	870,322
20 Nov 25	39.62000 +0.10	39.97	39.50	39.62	509,059
19 Nov 25	39.52000 -0.12	40.01	39.50	39.50	679,603
18 Nov 25	39.64000 -0.45	39.94	39.20	39.50	688,524
17 Nov 25	40.09000 -0.36	40.47	40.07	40.45	570,075
14 Nov 25	40.45000 -0.55	40.83	40.00	40.64	740,736
13 Nov 25	41.00000 -0.63	41.55	40.82	41.41	693,372
12 Nov 25	41.63000 +0.13	41.79	41.28	41.71	729,801
11 Nov 25	41.50000 +0.36	41.50	40.55	41.02	634,312
10 Nov 25	41.14000 -0.26	41.89	41.12	41.23	835,122
07 Nov 25	41.40000 -0.64	42.35	41.34	42.28	696,272
06 Nov 25	42.04000 +0.28	42.73	41.98	42.07	745,224
05 Nov 25	41.76000 +0.59	42.12	41.04	41.05	1,263,957
04 Nov 25	41.17000 -4.50	45.84	40.97	45.84	1,969,117
03 Nov 25	45.67000 -0.89	46.66	45.67	46.35	783,707
31 Oct 25	46.56000 -0.05	46.85	46.36	46.41	475,586
30 Oct 25	46.61000 -0.21	47.54	46.27	46.46	675,632
29 Oct 25	46.82000 +0.33	47.14	46.32	46.40	539,227
28 Oct 25	46.49000 -0.20	46.89	46.35	46.77	286,011
27 Oct 25	46.69000 -0.40	47.20	46.57	47.20	305,478
24 Oct 25	47.09000 +0.60	47.09	46.11	46.38	457,431
23 Oct 25	46.49000 -0.68	47.20	46.10	47.07	690,274
22 Oct 25	47.17000 +0.39	47.23	46.54	47.00	466,778
21 Oct 25	46.78000 +0.18	46.93	46.45	46.49	579,390
20 Oct 25	46.60000 +0.20	46.87	46.35	46.66	514,586
17 Oct 25	46.40000 -0.08	46.79	46.28	46.42	568,915
16 Oct 25	46.48000 +0.44	46.68	45.63	46.22	785,154
15 Oct 25	46.04000 -0.96	46.38	45.50	45.50	671,494
14 Oct 25	47.00000 -0.51	47.86	47.00	47.39	395,337
13 Oct 25	47.51000 +1.01	47.65	46.68	46.70	392,991
10 Oct 25	46.50000 -0.71	47.44	46.50	47.05	417,517
09 Oct 25	47.21000 +0.39	47.67	46.52	46.52	519,071
08 Oct 25	46.82000 +0.57	47.41	46.12	46.25	493,543
07 Oct 25	46.25000 +0.53	46.36	45.49	45.70	436,909
06 Oct 25	45.72000 +0.15	45.79	45.27	45.61	239,109
03 Oct 25	45.57000 +0.08	45.84	45.19	45.50	205,713
02 Oct 25	45.49000 +0.21	45.76	45.26	45.37	446,443
01 Oct 25	45.28000 +0.62	45.29	44.59	44.71	652,800
30 Sep 25	44.66000 +0.74	44.66	43.80	43.95	609,136
29 Sep 25	43.92000 +0.25	44.10	43.32	43.70	352,286
26 Sep 25	43.67000 +0.55	43.90	43.09	43.12	616,794
25 Sep 25	43.12000 -1.00	44.04	43.12	43.90	440,296
24 Sep 25	44.12000 +0.27	44.36	43.71	43.71	433,349
23 Sep 25	43.85000 +0.65	44.23	43.54	43.63	427,054
22 Sep 25	43.20000 -0.06	43.26	42.84	43.20	353,346
19 Sep 25	43.26000 +0.12	43.53	43.09	43.29	1,385,632
18 Sep 25	43.14000 -0.27	43.77	42.96	43.34	421,002
17 Sep 25	43.41000 +0.73	43.52	42.52	42.78	599,794
16 Sep 25	42.68000 +0.62	42.72	41.87	41.87	673,835
15 Sep 25	42.06000 -0.44	42.92	41.92	42.10	535,997
12 Sep 25	42.50000 -0.29	43.15	42.50	42.77	398,783
11 Sep 25	42.79000 +0.41	43.15	42.29	42.31	669,585
10 Sep 25	42.38000 -0.47	43.03	42.30	42.90	750,705
09 Sep 25	42.85000 +0.53	43.15	42.51	42.66	546,573
08 Sep 25	42.32000 +0.33	42.50	42.10	42.15	448,747
05 Sep 25	41.99000 +0.28	42.17	41.50	41.95	600,167
04 Sep 25	41.71000 -0.19	41.99	40.92	41.78	866,815
03 Sep 25	41.90000 +0.20	42.27	41.70	41.86	677,813
02 Sep 25	41.70000 -2.34	42.80	41.44	42.72	1,203,749
01 Sep 25	44.04000 +0.25	44.20	43.79	44.11	197,423
29 Aug 25	43.79000 +0.69	43.84	43.12	43.16	672,382
28 Aug 25	43.10000 -0.16	43.54	43.02	43.35	565,767
27 Aug 25	43.26000 -0.40	43.87	43.22	43.79	453,527
26 Aug 25	43.66000 +0.02	43.96	43.43	43.43	738,946
25 Aug 25	43.64000 +0.04	43.76	43.17	43.45	411,333
22 Aug 25	43.60000 +0.00	43.70	43.37	43.37	482,236
21 Aug 25	43.60000 +0.29	43.64	43.02	43.15	397,264
20 Aug 25	43.31000 +0.30	43.37	42.87	42.87	385,418
19 Aug 25	43.01000 +0.25	43.22	42.48	42.50	579,355
18 Aug 25	42.76000 +0.13	42.81	42.27	42.71	439,775
15 Aug 25	42.63000 +0.08	43.12	42.63	42.84	428,637
14 Aug 25	42.55000 +0.01	42.86	42.32	42.40	453,506
13 Aug 25	42.54000 +1.20	42.56	41.33	41.33	616,243
12 Aug 25	41.34000 -0.12	41.71	41.09	41.64	648,098
11 Aug 25	41.46000 +0.31	41.75	41.29	41.61	551,213
08 Aug 25	41.15000 +0.23	41.43	40.84	41.09	499,277
07 Aug 25	40.92000 +0.40	40.92	40.13	40.52	563,690
06 Aug 25	40.52000 -2.03	42.37	39.93	42.27	873,077
05 Aug 25	42.55000 -0.76	43.23	40.28	41.50	1,184,574
04 Aug 25	43.31000 +0.03	43.51	43.17	43.46	841,205
01 Aug 25	43.28000 -1.20	43.83	43.28	43.80	494,977
31 Jul 25	44.48000 -0.50	45.27	44.33	45.27	397,991
30 Jul 25	44.98000 -0.28	45.42	44.93	45.42	323,492
29 Jul 25	45.26000 +0.51	45.79	44.57	44.59	632,102
28 Jul 25	44.75000 -0.26	45.17	44.44	45.17	475,876
25 Jul 25	45.01000 -0.78	45.65	44.86	45.27	451,890
24 Jul 25	45.79000 -0.16	46.80	45.79	46.53	398,869
23 Jul 25	45.95000 +0.36	46.14	45.25	46.08	467,424
22 Jul 25	45.59000 +0.36	45.78	45.27	45.36	426,482
21 Jul 25	45.23000 -0.71	45.76	45.01	45.76	490,642
18 Jul 25	45.94000 -0.65	46.91	45.91	46.89	480,740
17 Jul 25	46.59000 +0.19	47.19	46.57	46.79	434,461
16 Jul 25	46.40000 +0.08	46.77	46.21	46.30	367,734
15 Jul 25	46.32000 -0.17	46.73	46.07	46.49	451,107
14 Jul 25	46.49000 +0.23	46.89	46.19	46.30	300,162
11 Jul 25	46.26000 -0.68	46.82	45.98	46.72	335,505
10 Jul 25	46.94000 +0.09	47.30	46.60	47.00	314,666
09 Jul 25	46.85000 -0.33	47.28	46.52	46.90	431,027
08 Jul 25	47.18000 -0.76	47.79	46.87	47.77	645,926
07 Jul 25	47.94000 +0.17	48.05	47.71	47.90	187,444
04 Jul 25	47.77000 -0.11	47.77	47.38	47.59	224,795
03 Jul 25	47.88000 -0.44	48.09	47.63	48.07	400,299
02 Jul 25	48.32000 -0.48	49.10	48.27	48.93	418,915
01 Jul 25	48.80000 +0.15	48.86	48.38	48.59	391,691
30 Jun 25	48.65000 +0.35	48.75	48.14	48.65	736,124
27 Jun 25	48.30000 +0.25	48.41	47.74	48.34	375,494
26 Jun 25	48.05000 +0.56	48.05	47.50	47.50	534,270
25 Jun 25	47.49000 -0.25	47.95	47.36	47.65	265,942
24 Jun 25	47.74000 +0.96	47.79	47.16	47.38	315,304
23 Jun 25	46.78000 +0.29	47.19	46.19	46.35	411,037
20 Jun 25	46.49000 +0.39	46.69	46.12	46.38	1,180,918
19 Jun 25	46.10000 -0.53	46.77	46.10	46.77	445,222
18 Jun 25	46.63000 -0.65	47.22	45.03	47.10	1,090,541
17 Jun 25	47.28000 -2.21	49.72	46.72	49.05	1,054,992
16 Jun 25	49.49000 -0.39	50.30	49.39	49.85	476,857
13 Jun 25	49.88000 +0.01	49.93	49.37	49.76	403,061
12 Jun 25	49.87000 +0.32	50.34	49.20	49.25	461,020
11 Jun 25	49.55000 -0.57	50.12	49.42	49.95	436,691
10 Jun 25	50.12000 +0.02	50.76	50.00	50.70	430,924
09 Jun 25	50.10000 -0.22	50.94	49.86	50.60	299,841
06 Jun 25	50.32000 -0.20	50.80	50.04	50.78	305,064
05 Jun 25	50.52000 +0.70	50.52	49.76	50.10	293,485
04 Jun 25	49.82000 -0.22	50.20	49.60	50.02	397,527
03 Jun 25	50.04000 -0.36	50.76	49.81	50.76	338,641
02 Jun 25	50.40000 +0.38	50.46	49.40	49.76	526,850
30 May 25	50.02000 -0.36	50.40	49.57	50.40	1,583,523
29 May 25	50.38000 -0.86	51.22	50.30	51.12	637,778
28 May 25	51.24000 -0.92	52.04	51.24	51.94	627,995
27 May 25	52.16000 -0.32	52.58	51.94	52.58	515,229
26 May 25	52.48000 +1.34	52.56	51.66	52.00	328,621
23 May 25	51.14000 -1.34	51.30	50.04	50.80	735,702
22 May 25	52.48000 -0.98	53.10	52.34	52.58	706,769
21 May 25	53.46000 -0.20	54.02	53.14	53.18	555,409
20 May 25	53.66000 +2.00	53.76	51.86	52.08	883,220
19 May 25	51.66000 +0.26	51.98	50.88	51.72	401,841
16 May 25	51.40000 +0.56	51.76	50.84	51.58	545,487
15 May 25	50.84000 +0.84	50.96	49.96	50.00	504,934
14 May 25	50.00000 -0.18	50.64	49.75	50.36	465,447
13 May 25	50.18000 -0.64	51.08	49.99	50.66	434,205
12 May 25	50.82000 +0.46	50.84	50.04	50.84	410,477
09 May 25	50.36000 +0.42	50.62	49.68	50.04	527,595
08 May 25	49.94000 -0.38	50.50	49.78	50.42	661,839
07 May 25	50.32000 +1.89	50.78	48.35	49.36	813,268
06 May 25	48.43000 +2.39	48.80	45.80	45.80	938,760
05 May 25	46.04000 +0.70	46.04	45.09	45.14	355,872
02 May 25	45.34000 +0.83	45.85	44.61	44.78	635,553
30 Apr 25	44.51000 +0.77	44.77	44.00	44.00	759,590
29 Apr 25	43.74000 -0.13	44.39	43.74	44.04	676,479
28 Apr 25	43.87000 +0.97	44.07	43.24	43.38	385,629
25 Apr 25	42.90000 +0.45	43.27	42.45	42.45	441,691
24 Apr 25	42.45000 +0.36	42.80	41.87	41.87	389,734
23 Apr 25	42.09000 +0.01	42.55	41.41	41.96	526,380
22 Apr 25	42.08000 +0.50	42.10	40.90	41.62	602,006
17 Apr 25	41.58000 -2.55	43.95	41.44	43.84	811,945
16 Apr 25	44.13000 -0.37	44.61	43.72	44.30	432,757
15 Apr 25	44.50000 +0.93	44.77	43.71	43.72	504,436
14 Apr 25	43.57000 +2.01	43.76	42.75	42.76	674,462
11 Apr 25	41.56000 -0.70	43.44	41.56	42.64	619,757
10 Apr 25	42.26000 +1.83	43.10	42.11	42.46	975,906
09 Apr 25	40.43000 -1.89	41.44	39.43	41.00	954,625
08 Apr 25	42.32000 +0.14	43.03	41.67	42.60	776,494
07 Apr 25	42.18000 -2.32	44.00	40.76	41.54	1,011,887
04 Apr 25	44.50000 -2.14	46.52	43.98	46.45	782,343
03 Apr 25	46.64000 +1.07	46.88	45.21	45.57	834,825
02 Apr 25	45.57000 -0.31	45.73	44.50	45.58	408,811
01 Apr 25	45.88000 +0.24	46.54	45.71	46.30	346,989
31 Mar 25	45.64000 -0.31	45.64	44.67	45.46	675,060
28 Mar 25	45.95000 +0.40	46.44	45.48	45.54	607,422
27 Mar 25	45.55000 +0.27	45.68	44.97	45.10	377,585
26 Mar 25	45.28000 -0.12	45.80	45.22	45.39	325,389
25 Mar 25	45.40000 +0.40	45.89	45.25	45.41	439,037
24 Mar 25	45.00000 +0.00	45.29	44.74	45.05	299,037
21 Mar 25	45.00000 -0.46	45.40	44.53	45.17	904,860
20 Mar 25	45.46000 +0.17	45.78	44.93	45.64	561,773
19 Mar 25	45.29000 +0.66	45.30	44.06	44.93	528,242
18 Mar 25	44.63000 +0.56	44.65	43.91	44.50	415,303
17 Mar 25	44.07000 +0.02	44.45	42.91	44.23	465,526
14 Mar 25	44.05000 +1.29	44.25	42.79	42.85	771,259
13 Mar 25	42.76000 -1.80	44.16	42.39	44.13	688,569
12 Mar 25	44.56000 +0.06	45.22	44.50	44.61	609,408
11 Mar 25	44.50000 +0.20	44.70	43.81	43.81	567,866
10 Mar 25	44.30000 +0.28	44.63	44.04	44.29	564,819
07 Mar 25	44.02000 +0.02	44.49	43.02	43.69	859,033
06 Mar 25	44.00000 +0.18	44.35	43.16	43.82	946,501
05 Mar 25	43.82000 +0.77	44.00	43.25	43.30	906,276
04 Mar 25	43.05000 -4.41	44.44	42.76	44.19	1,682,056
03 Mar 25	47.46000 +1.06	47.55	46.23	46.38	585,629
28 Feb 25	46.40000 +0.84	46.97	45.65	45.70	1,064,529
27 Feb 25	45.56000 +0.55	45.92	44.44	44.97	509,562
26 Feb 25	45.01000 +0.79	45.50	44.67	44.96	637,553
25 Feb 25	44.22000 -0.39	46.50	43.97	46.24	670,514
24 Feb 25	44.61000 +0.38	44.72	43.95	44.39	413,259
21 Feb 25	44.23000 +0.33	44.23	43.71	43.77	617,348
20 Feb 25	43.90000 -0.78	44.87	43.67	44.72	388,804
19 Feb 25	44.68000 -0.59	45.35	44.47	45.15	247,059
18 Feb 25	45.27000 +0.14	45.27	44.55	45.20	400,132
17 Feb 25	45.13000 +0.58	45.24	44.44	44.65	216,478
14 Feb 25	44.55000 -2.45	45.18	43.75	44.65	697,385
13 Feb 25	47.00000 +0.22	47.66	46.63	46.63	353,799
12 Feb 25	46.78000 +0.06	47.09	46.26	46.98	277,032
11 Feb 25	46.72000 -0.18	47.21	46.71	46.86	304,171
10 Feb 25	46.90000 +0.08	47.44	46.83	47.14	322,928
07 Feb 25	46.82000 -0.20	47.12	46.56	46.59	537,231
06 Feb 25	47.02000 -0.19	47.77	47.00	47.37	439,281
05 Feb 25	47.21000 +0.03	47.25	46.63	47.20	392,929
04 Feb 25	47.18000 -0.41	47.70	47.01	47.46	494,730
03 Feb 25	47.59000 -0.45	47.94	47.31	47.50	433,565
31 Jan 25	48.04000 -0.04	48.24	47.92	48.05	393,034
30 Jan 25	48.08000 +0.06	48.31	47.48	47.83	286,385
29 Jan 25	48.02000 +0.98	48.02	46.79	47.16	471,914
28 Jan 25	47.04000 +0.25	47.37	46.78	46.78	338,959
27 Jan 25	46.79000 +0.14	47.59	46.39	47.31	678,637
24 Jan 25	46.65000 +0.04	47.00	46.35	46.66	346,673
23 Jan 25	46.61000 +2.15	46.69	44.76	44.90	687,626
22 Jan 25	44.46000 +0.12	44.82	44.20	44.38	324,763
21 Jan 25	44.34000 -0.16	44.38	43.72	44.34	394,513
20 Jan 25	44.50000 -0.40	45.03	44.37	44.85	285,161
17 Jan 25	44.90000 +0.08	45.08	44.80	44.91	584,589
16 Jan 25	44.82000 +0.61	44.82	44.13	44.33	424,076
15 Jan 25	44.21000 +0.88	44.35	43.73	44.06	550,354
14 Jan 25	43.33000 -0.10	43.82	43.06	43.45	403,352
13 Jan 25	43.43000 -0.65	44.22	43.38	44.01	333,832
10 Jan 25	44.08000 +0.51	44.23	43.67	43.80	509,692
09 Jan 25	43.57000 +0.06	43.70	43.23	43.30	247,250
08 Jan 25	43.51000 -0.49	44.15	43.03	44.10	458,800
07 Jan 25	44.00000 -0.30	44.26	43.59	44.02	426,847
06 Jan 25	44.30000 +0.69	44.43	43.60	43.60	284,425
03 Jan 25	43.61000 +0.08	43.69	43.25	43.42	277,396
02 Jan 25	43.53000 -0.63	44.32	43.24	44.02	404,326
30 Dec 24	44.16000 -0.12	44.31	43.91	44.13	149,457
27 Dec 24	44.28000 +0.73	44.33	43.48	43.78	636,722
23 Dec 24	43.55000 -0.33	44.56	43.55	44.16	4,185,366
20 Dec 24	43.88000 -0.02	43.90	43.18	43.75	1,026,309
19 Dec 24	43.90000 -1.16	44.90	43.89	44.56	664,100
18 Dec 24	45.06000 -0.04	45.64	44.86	44.96	308,038
17 Dec 24	45.10000 -0.50	45.59	44.85	45.18	443,588
16 Dec 24	45.60000 +0.50	45.60	44.93	45.18	313,878
13 Dec 24	45.10000 -0.23	45.28	44.81	45.26	235,939
12 Dec 24	45.33000 +0.09	45.59	45.17	45.38	206,460
11 Dec 24	45.24000 -0.23	45.69	45.21	45.29	388,066
10 Dec 24	45.47000 -0.15	45.82	45.40	45.53	250,819
09 Dec 24	45.62000 -0.09	45.76	44.99	45.06	254,966
06 Dec 24	45.71000 +0.00	46.20	45.69	46.00	288,162
05 Dec 24	45.71000 +0.93	45.84	44.65	44.65	376,360
04 Dec 24	44.78000 +0.35	45.10	44.43	45.00	319,247
03 Dec 24	44.43000 +1.34	44.49	43.20	43.20	425,470
02 Dec 24	43.09000 +1.49	43.18	42.28	42.62	430,316
29 Nov 24	41.60000 +0.12	41.67	41.21	41.33	220,663
28 Nov 24	41.48000 -1.04	42.48	41.15	42.41	203,546
27 Nov 24	42.52000 +0.55	42.56	41.93	41.93	162,930
26 Nov 24	41.97000 -1.03	42.81	41.62	42.77	341,750
25 Nov 24	43.00000 +0.75	43.00	42.34	42.43	848,340
22 Nov 24	42.25000 +0.81	42.45	41.61	41.77	373,719
21 Nov 24	41.44000 +0.64	41.89	41.10	41.10	315,074
20 Nov 24	40.80000 -0.93	41.95	40.80	41.65	437,464
19 Nov 24	41.73000 +0.06	42.00	41.11	41.68	332,014
18 Nov 24	41.67000 -0.10	42.60	41.11	42.26	402,601
15 Nov 24	41.77000 +0.84	41.84	40.59	40.61	417,072
14 Nov 24	40.93000 +0.92	40.93	39.70	40.00	528,363
13 Nov 24	40.01000 -0.07	40.34	39.79	40.00	232,907
12 Nov 24	40.08000 -0.18	40.50	39.98	40.17	413,524
11 Nov 24	40.26000 +0.56	40.26	39.54	39.76	440,843
08 Nov 24	39.70000 +0.52	39.96	39.48	39.72	663,415
07 Nov 24	39.18000 +0.13	39.52	38.87	39.27	356,730
06 Nov 24	39.05000 +2.09	39.91	37.64	37.86	531,886
05 Nov 24	36.96000 +0.41	37.97	36.39	37.30	407,789
04 Nov 24	36.55000 +0.21	37.38	36.47	36.62	341,335
01 Nov 24	36.34000 +0.43	36.73	35.56	35.91	336,144
31 Oct 24	35.91000 +0.55	35.91	35.00	35.10	411,717
30 Oct 24	35.36000 -2.17	37.35	35.26	37.32	732,943
29 Oct 24	37.53000 -0.87	38.50	37.46	38.50	365,650
28 Oct 24	38.40000 -0.62	39.16	38.40	38.94	461,859
25 Oct 24	39.02000 -0.53	39.64	38.92	39.59	168,831
24 Oct 24	39.55000 +0.52	39.94	38.93	39.09	335,247
23 Oct 24	39.03000 +0.26	39.12	38.66	38.78	201,813
22 Oct 24	38.77000 -0.28	39.01	38.42	38.73	342,136
21 Oct 24	39.05000 +1.28	39.05	37.81	37.82	495,839
18 Oct 24	37.77000 +0.64	37.77	37.00	37.00	254,555
17 Oct 24	37.13000 +0.13	37.14	36.50	36.91	215,394
16 Oct 24	37.00000 +0.10	37.04	36.43	36.78	200,857
15 Oct 24	36.90000 +0.25	37.24	36.59	36.91	241,124
14 Oct 24	36.65000 +0.68	36.74	35.81	35.96	214,934
11 Oct 24	35.97000 -0.68	36.42	35.97	36.32	338,203
10 Oct 24	36.65000 -0.05	37.06	36.45	36.73	180,231
09 Oct 24	36.70000 +0.22	36.80	36.46	36.51	283,292
08 Oct 24	36.48000 -1.26	37.54	36.44	37.54	324,070
07 Oct 24	37.74000 -0.05	37.95	37.65	37.78	169,627
04 Oct 24	37.79000 +0.02	37.89	37.48	37.80	201,996
03 Oct 24	37.77000 -0.57	38.46	37.66	38.28	289,451
02 Oct 24	38.34000 -0.03	38.70	38.00	38.36	369,951
01 Oct 24	38.37000 +0.18	38.71	37.97	38.29	341,774
30 Sep 24	38.19000 -0.08	38.61	38.00	38.16	396,839
27 Sep 24	38.27000 +0.45	38.36	37.86	37.86	403,056
26 Sep 24	37.82000 -0.08	38.14	37.69	38.08	342,552
25 Sep 24	37.90000 +0.58	37.90	37.34	37.36	361,739
24 Sep 24	37.32000 +0.89	37.32	36.56	36.56	261,898
23 Sep 24	36.43000 +0.14	36.82	36.18	36.41	216,074
20 Sep 24	36.29000 -0.82	37.12	36.18	37.03	937,166
19 Sep 24	37.11000 -0.31	38.00	37.08	37.70	262,329
18 Sep 24	37.42000 -0.10	37.75	37.33	37.48	171,815
17 Sep 24	37.52000 +0.26	37.89	37.34	37.36	245,720
16 Sep 24	37.26000 -0.43	37.82	37.06	37.82	224,948
13 Sep 24	37.69000 +1.40	38.11	36.39	36.39	496,938
12 Sep 24	36.29000 -0.64	37.09	35.91	37.08	316,011
11 Sep 24	36.93000 -0.63	38.07	36.93	37.60	534,081
10 Sep 24	37.56000 +1.62	37.62	35.78	35.78	493,103
09 Sep 24	35.94000 +0.31	36.04	35.53	35.53	348,023
06 Sep 24	35.63000 -0.17	35.79	35.36	35.59	279,036
05 Sep 24	35.80000 +0.61	36.37	34.96	35.07	423,121
04 Sep 24	35.19000 +0.38	35.19	34.46	34.46	283,895
03 Sep 24	34.81000 +0.15	34.81	34.25	34.60	180,456
02 Sep 24	34.66000 -0.20	34.88	34.54	34.88	90,142
30 Aug 24	34.86000 +0.11	35.19	34.77	34.83	524,805
29 Aug 24	34.75000 -0.11	35.09	34.69	34.90	141,294
28 Aug 24	34.86000 -0.07	35.27	34.85	34.97	226,794
27 Aug 24	34.93000 +0.08	35.29	34.84	34.90	297,448
26 Aug 24	34.85000 +0.32	34.96	34.60	34.62	146,229
23 Aug 24	34.53000 +0.33	34.63	34.22	34.30	154,701
22 Aug 24	34.20000 +0.18	34.38	34.00	34.00	153,149
21 Aug 24	34.02000 +0.30	34.10	33.41	33.63	213,741
20 Aug 24	33.72000 -0.62	34.46	33.62	34.46	397,415
19 Aug 24	34.34000 +0.08	34.58	33.77	34.25	273,702
16 Aug 24	34.26000 +0.25	34.48	34.06	34.09	260,013
15 Aug 24	34.01000 -0.18	34.38	33.94	34.28	199,113
14 Aug 24	34.19000 +0.28	34.20	33.84	34.06	262,592
13 Aug 24	33.91000 +0.78	34.02	33.18	33.25	307,848
12 Aug 24	33.13000 -0.44	33.73	33.13	33.58	225,630
09 Aug 24	33.57000 +0.36	33.82	33.23	33.27	255,906
08 Aug 24	33.21000 -0.14	33.50	32.51	33.24	417,819
07 Aug 24	33.35000 -0.53	34.02	33.35	33.83	496,295
06 Aug 24	33.88000 -0.63	34.74	33.52	34.49	379,697
05 Aug 24	34.51000 -0.07	35.15	34.00	34.00	769,433
02 Aug 24	34.58000 +0.09	34.91	34.24	34.30	521,221
01 Aug 24	34.49000 -1.39	35.77	34.42	35.50	485,295
31 Jul 24	35.88000 +0.13	36.83	35.62	36.02	669,574
30 Jul 24	35.75000 -1.69	36.07	34.06	35.75	867,170
29 Jul 24	37.44000 +0.26	37.90	37.04	37.32	362,787
26 Jul 24	37.18000 -0.57	37.66	37.05	37.57	310,317
25 Jul 24	37.75000 +0.41	37.91	36.79	37.42	280,982
24 Jul 24	37.34000 +0.82	37.34	36.26	36.31	284,386
23 Jul 24	36.52000 +0.64	36.63	35.99	36.14	259,525
22 Jul 24	35.88000 -0.41	36.51	35.88	36.47	392,806
19 Jul 24	36.29000 -0.46	36.57	36.07	36.49	327,049
18 Jul 24	36.75000 +0.45	37.06	36.12	36.55	407,813
17 Jul 24	36.30000 +0.25	36.62	35.76	36.08	296,141
16 Jul 24	36.05000 +0.14	36.12	35.36	35.65	252,421
15 Jul 24	35.91000 -0.91	36.76	35.72	36.48	329,012
12 Jul 24	36.82000 +0.37	36.99	36.48	36.63	274,637
11 Jul 24	36.45000 +0.23	36.73	35.92	36.34	217,630
10 Jul 24	36.22000 +0.46	36.43	35.82	35.82	221,300
09 Jul 24	35.76000 -0.13	36.16	35.46	35.88	255,309
08 Jul 24	35.89000 -0.27	36.40	35.85	36.14	205,306
05 Jul 24	36.16000 +0.31	36.46	35.60	35.87	204,077
04 Jul 24	35.85000 +0.24	36.14	35.63	35.66	139,502
03 Jul 24	35.61000 -0.08	36.14	35.41	35.84	486,319
02 Jul 24	35.69000 -0.19	35.77	35.20	35.69	243,990
01 Jul 24	35.88000 +0.12	36.30	35.63	35.95	189,660
28 Jun 24	35.76000 +0.04	36.33	35.70	35.80	674,318
27 Jun 24	35.72000 +0.04	36.30	35.21	35.81	402,678
26 Jun 24	35.68000 +0.01	36.52	35.36	35.78	473,772
25 Jun 24	35.67000 -0.68	36.36	35.65	36.34	513,546
24 Jun 24	36.35000 +0.99	36.58	35.91	36.10	517,629
21 Jun 24	35.36000 -1.14	36.73	35.21	36.49	1,459,679
20 Jun 24	36.50000 +0.24	36.72	36.14	36.38	313,750
19 Jun 24	36.26000 -0.41	36.53	35.80	36.47	340,659
18 Jun 24	36.67000 -0.51	37.55	36.58	37.53	497,948
17 Jun 24	37.18000 -1.45	38.75	36.76	38.75	453,771
14 Jun 24	38.63000 -0.07	38.88	38.32	38.80	326,571
13 Jun 24	38.70000 -1.35	40.01	38.30	39.94	415,846
12 Jun 24	40.05000 +0.93	40.05	39.18	39.18	412,275
11 Jun 24	39.12000 -0.23	39.75	38.98	39.38	319,697
10 Jun 24	39.35000 -0.40	39.89	39.20	39.58	319,741
07 Jun 24	39.75000 +0.36	39.84	39.30	39.40	367,307
06 Jun 24	39.39000 +0.22	39.74	38.97	39.20	232,924
05 Jun 24	39.17000 +0.03	39.75	39.09	39.31	270,917
04 Jun 24	39.14000 -0.11	39.53	38.91	39.12	288,100
03 Jun 24	39.25000 +0.07	39.86	38.91	39.37	259,310
31 May 24	39.18000 +0.12	39.19	38.85	38.90	828,830
30 May 24	39.06000 +0.71	39.14	38.39	38.45	351,321
29 May 24	38.35000 -0.97	39.07	38.35	39.07	302,494
28 May 24	39.32000 +0.55	39.48	37.91	38.96	570,731
27 May 24	38.77000 -0.23	39.17	38.70	39.02	249,386
24 May 24	39.00000 +0.62	41.46	38.02	38.07	763,702
23 May 24	38.38000 -0.37	39.02	38.33	38.71	515,357
22 May 24	38.75000 -0.85	39.59	38.71	39.39	450,619
21 May 24	39.60000 -0.89	40.37	39.23	40.37	447,946
20 May 24	40.49000 +0.03	40.90	40.19	40.45	236,272
17 May 24	40.46000 -1.26	40.74	40.03	40.30	439,279
16 May 24	41.72000 -0.34	42.12	41.29	41.60	786,412
15 May 24	42.06000 +0.91	42.06	40.76	40.80	649,796
14 May 24	41.15000 +0.67	41.15	40.31	40.34	487,287
13 May 24	40.48000 +0.08	40.48	39.60	40.40	523,781
10 May 24	40.40000 +1.62	40.95	39.08	39.08	637,324
09 May 24	38.78000 +0.11	39.06	38.41	38.55	221,903
08 May 24	38.67000 +1.24	39.02	37.92	37.92	497,225
07 May 24	37.43000 -2.18	38.35	36.57	37.76	1,303,398
06 May 24	39.61000 +0.35	39.82	38.95	39.20	211,711
03 May 24	39.26000 -0.94	40.80	39.16	40.60	421,384
02 May 24	40.20000 +0.60	40.72	40.01	40.01	484,705
30 Apr 24	39.60000 +0.95	39.74	38.34	38.56	598,827
29 Apr 24	38.65000 +1.23	38.93	37.59	37.68	583,807
26 Apr 24	37.42000 -0.37	38.12	37.34	37.85	435,741
25 Apr 24	37.79000 -1.17	38.86	37.75	38.86	437,031
24 Apr 24	38.96000 -0.94	40.27	38.84	40.27	344,818
23 Apr 24	39.90000 +0.92	40.38	39.10	39.13	801,792
22 Apr 24	38.98000 +2.36	39.46	36.87	36.93	750,876
19 Apr 24	36.62000 +0.19	36.80	35.57	36.26	803,997
18 Apr 24	36.43000 +0.89	36.52	35.61	35.69	663,964
17 Apr 24	35.54000 +0.55	35.87	34.89	34.89	318,946
16 Apr 24	34.99000 -0.41	35.62	34.87	35.16	262,324
15 Apr 24	35.40000 -0.04	35.59	34.87	35.22	252,017
12 Apr 24	35.44000 +0.13	36.04	35.40	35.61	177,434
11 Apr 24	35.31000 -0.38	35.96	35.15	35.55	198,944
10 Apr 24	35.69000 +0.30	36.27	35.35	35.60	365,949
09 Apr 24	35.39000 +0.45	35.45	34.54	34.85	256,062
08 Apr 24	34.94000 +0.28	35.00	34.58	34.71	221,134
05 Apr 24	34.66000 -0.46	34.83	34.40	34.78	295,967
04 Apr 24	35.12000 +0.38	35.34	34.70	34.80	304,620
03 Apr 24	34.74000 -0.16	34.96	34.12	34.85	354,822
02 Apr 24	34.90000 -0.75	35.48	34.59	35.36	477,788
28 Mar 24	35.65000 +0.05	36.06	35.42	35.86	272,679
27 Mar 24	35.60000 +0.79	35.75	34.81	34.81	213,360
26 Mar 24	34.81000 -0.16	34.94	34.66	34.94	262,687
25 Mar 24	34.97000 +0.36	35.20	34.45	34.51	225,402
22 Mar 24	34.61000 -0.47	35.54	34.61	34.95	277,308
21 Mar 24	35.08000 -0.76	36.08	35.04	36.05	492,620
20 Mar 24	35.84000 -0.11	36.01	35.56	35.81	264,412
19 Mar 24	35.95000 +1.05	35.99	34.80	34.85	292,507
18 Mar 24	34.90000 +0.26	35.24	34.74	34.83	275,599
15 Mar 24	34.64000 -1.47	36.28	34.64	36.00	1,441,246
14 Mar 24	36.11000 -0.63	36.97	36.09	36.69	445,685
13 Mar 24	36.74000 -0.13	37.07	36.60	36.91	351,610
12 Mar 24	36.87000 -0.13	37.03	36.52	37.00	207,817
11 Mar 24	37.00000 -0.18	37.39	36.70	36.94	242,058
08 Mar 24	37.18000 -0.64	37.82	37.18	37.75	368,393
07 Mar 24	37.82000 +0.80	37.92	36.56	36.74	310,528
06 Mar 24	37.02000 -1.43	38.35	36.75	38.14	641,722
05 Mar 24	38.45000 +3.97	38.75	33.88	34.25	1,343,056
04 Mar 24	34.48000 -1.15	35.61	34.13	35.61	512,382
01 Mar 24	35.63000 +0.25	35.80	35.21	35.48	318,508
29 Feb 24	35.38000 -0.35	35.89	35.09	35.67	805,223
28 Feb 24	35.73000 -0.54	36.70	35.62	36.19	245,344
27 Feb 24	36.27000 -0.16	36.43	35.65	36.29	288,708
26 Feb 24	36.43000 +0.98	36.87	35.38	35.53	460,431
23 Feb 24	35.45000 -0.45	35.81	35.02	35.75	429,780
22 Feb 24	35.90000 +0.28	36.11	35.27	35.63	586,052
21 Feb 24	35.62000 -2.08	37.55	35.45	37.30	828,614
20 Feb 24	37.70000 -1.76	41.62	36.60	41.53	906,344
19 Feb 24	39.46000 +0.47	39.47	38.60	38.99	441,518
16 Feb 24	38.99000 +0.19	39.28	38.37	39.00	546,385
15 Feb 24	38.80000 -0.59	39.75	38.79	39.38	458,739
14 Feb 24	39.39000 +1.64	40.19	38.42	38.42	938,966
13 Feb 24	37.75000 +0.76	37.76	37.04	37.07	499,830
12 Feb 24	36.99000 +0.95	36.99	36.00	36.14	228,533
09 Feb 24	36.04000 -0.34	36.61	36.03	36.61	307,000
08 Feb 24	36.38000 -0.35	36.65	36.17	36.50	394,112
07 Feb 24	36.73000 -0.09	37.10	36.60	37.00	338,543
06 Feb 24	36.82000 +0.78	36.82	36.10	36.12	302,071
05 Feb 24	36.04000 +0.22	36.21	35.69	35.69	260,893
02 Feb 24	35.82000 +0.06	36.73	35.78	36.05	332,253
01 Feb 24	35.76000 -0.24	36.19	35.54	35.80	247,559
31 Jan 24	36.00000 -0.03	36.33	35.78	36.01	327,337
30 Jan 24	36.03000 -0.81	36.92	35.71	36.87	288,725
29 Jan 24	36.84000 +0.17	36.86	36.36	36.78	363,699
26 Jan 24	36.67000 +0.34	37.04	36.50	36.61	381,426
25 Jan 24	36.33000 -0.50	37.12	36.19	36.66	388,869
24 Jan 24	36.83000 +0.63	37.30	36.21	36.34	499,197
23 Jan 24	36.20000 -0.11	36.45	35.80	36.45	380,157
22 Jan 24	36.31000 +0.69	36.52	35.66	35.76	272,400
19 Jan 24	35.62000 +0.12	35.84	35.37	35.71	391,817
18 Jan 24	35.50000 +0.21	35.66	35.00	35.42	390,235
17 Jan 24	35.29000 -0.98	35.57	34.56	35.30	621,897
16 Jan 24	36.27000 -0.22	36.55	36.07	36.22	241,152
15 Jan 24	36.49000 -0.19	36.74	36.35	36.63	315,538
12 Jan 24	36.68000 -0.11	37.10	36.58	36.73	279,588
11 Jan 24	36.79000 -0.02	37.47	36.76	37.09	292,023
10 Jan 24	36.81000 -0.39	37.34	36.63	37.10	435,223
09 Jan 24	37.20000 -0.30	37.66	37.04	37.57	384,514
08 Jan 24	37.50000 +0.14	37.71	36.40	36.56	498,509
05 Jan 24	37.36000 -0.87	37.87	37.18	37.69	490,991
04 Jan 24	38.23000 +0.52	38.32	37.38	37.50	253,793
03 Jan 24	37.71000 -0.99	39.04	37.57	38.68	362,275
02 Jan 24	38.70000 +0.74	38.70	37.96	38.03	304,511
29 Dec 23	37.96000 +0.06	37.99	37.80	37.85	118,546
28 Dec 23	37.90000 -0.06	38.00	37.65	37.87	111,249
27 Dec 23	37.96000 -0.09	38.45	37.76	38.02	230,961
22 Dec 23	38.05000 -0.25	38.24	37.83	38.16	189,063
21 Dec 23	38.30000 +0.40	38.52	37.57	37.58	346,501
20 Dec 23	37.90000 +0.44	38.22	37.47	37.58	649,736
19 Dec 23	37.46000 -0.19	37.89	37.41	37.65	573,156
18 Dec 23	37.65000 -0.69	38.03	37.55	37.87	304,718
15 Dec 23	38.34000 -0.60	38.81	38.00	38.56	1,334,865
14 Dec 23	38.94000 +0.96	39.52	38.69	39.04	471,332
13 Dec 23	37.98000 -0.10	38.18	37.75	37.94	243,421
12 Dec 23	38.08000 -0.33	38.90	38.00	38.38	300,160
11 Dec 23	38.41000 +0.26	38.54	37.95	38.04	355,053
08 Dec 23	38.15000 +1.01	38.32	37.37	37.37	463,083
07 Dec 23	37.14000 -0.19	37.72	36.92	37.37	292,735
06 Dec 23	37.33000 -0.54	37.49	36.62	37.48	671,648
05 Dec 23	37.87000 -0.81	38.48	37.83	38.48	330,445
04 Dec 23	38.68000 +0.68	38.68	37.98	37.99	355,107
01 Dec 23	38.00000 +0.37	38.00	37.38	37.61	347,777
30 Nov 23	37.63000 +0.35	37.81	36.91	37.22	685,441
29 Nov 23	37.28000 -0.03	37.47	36.81	37.08	401,131
28 Nov 23	37.31000 +0.63	37.45	36.45	36.51	518,565
27 Nov 23	36.68000 +0.08	36.80	36.33	36.49	221,243
24 Nov 23	36.60000 +0.33	36.74	36.28	36.29	310,757
23 Nov 23	36.27000 +0.06	36.36	36.00	36.21	143,542
22 Nov 23	36.21000 +0.32	36.93	35.50	36.01	415,292
21 Nov 23	35.89000 +0.25	36.08	35.57	35.57	312,166
20 Nov 23	35.64000 -0.20	36.10	35.38	35.77	452,701
17 Nov 23	35.84000 +0.68	37.07	35.78	36.31	687,750
16 Nov 23	35.16000 -0.31	35.66	35.06	35.46	514,663
15 Nov 23	35.47000 -0.18	36.26	34.93	35.58	719,860
14 Nov 23	35.65000 +2.47	35.82	33.30	33.30	859,135
13 Nov 23	33.18000 +1.20	33.27	30.95	31.73	857,720
10 Nov 23	31.98000 -0.37	32.18	31.60	32.15	445,055
09 Nov 23	32.35000 +0.19	32.43	31.80	31.82	334,568
08 Nov 23	32.16000 +0.67	32.48	31.54	31.54	592,200
07 Nov 23	31.49000 -0.51	31.74	30.96	31.74	447,182
06 Nov 23	32.00000 -0.30	32.44	32.00	32.23	556,898
03 Nov 23	32.30000 +0.10	33.09	32.18	32.20	575,495
02 Nov 23	32.20000 +0.68	32.25	31.09	31.49	910,153
01 Nov 23	31.52000 +0.20	31.70	31.11	31.59	456,708
31 Oct 23	31.32000 -0.08	31.92	31.21	31.45	441,828
30 Oct 23	31.40000 +0.21	31.73	31.13	31.50	355,343
27 Oct 23	31.19000 -0.36	31.66	31.19	31.46	446,706
26 Oct 23	31.55000 -0.25	31.74	31.34	31.57	447,270
25 Oct 23	31.80000 -0.93	32.74	31.57	32.71	640,023
24 Oct 23	32.73000 +0.06	32.82	32.29	32.73	678,898
23 Oct 23	32.67000 -0.59	33.28	32.47	33.26	935,863
20 Oct 23	33.26000 +0.11	33.41	32.39	32.75	652,949
19 Oct 23	33.15000 +0.24	33.32	32.69	32.84	535,825
18 Oct 23	32.91000 -0.25	33.39	32.52	33.05	461,628
17 Oct 23	33.16000 +0.24	33.35	32.70	32.81	676,121
16 Oct 23	32.92000 +0.43	33.04	32.55	32.80	825,218
13 Oct 23	32.49000 -0.26	32.94	31.92	32.41	918,523
12 Oct 23	32.75000 +0.01	33.62	32.59	32.84	1,222,430
11 Oct 23	32.74000 -6.92	34.00	30.16	34.00	3,880,520
10 Oct 23	39.66000 +0.41	40.06	39.29	39.49	318,139
09 Oct 23	39.25000 +0.60	39.50	38.62	38.70	551,874
06 Oct 23	38.65000 -0.68	39.41	38.24	39.38	375,659
05 Oct 23	39.33000 +0.30	39.96	39.10	39.59	332,061
04 Oct 23	39.03000 -1.64	39.64	38.47	39.50	817,941
03 Oct 23	40.67000 +0.13	41.02	40.26	40.30	324,415
02 Oct 23	40.54000 -0.30	41.10	40.29	41.03	284,955
29 Sep 23	40.84000 -0.16	41.81	40.73	41.31	544,011
28 Sep 23	41.00000 -0.23	41.39	40.75	41.32	259,791
27 Sep 23	41.23000 -0.34	41.64	41.06	41.30	318,138
26 Sep 23	41.57000 -0.43	42.13	41.41	41.82	340,905
25 Sep 23	42.00000 +0.03	42.27	41.80	42.00	314,964
22 Sep 23	41.97000 -0.64	42.44	41.81	42.31	392,044
21 Sep 23	42.61000 -0.59	43.31	42.57	43.04	264,525
20 Sep 23	43.20000 +0.80	43.38	42.55	42.55	438,570
19 Sep 23	42.40000 +0.26	42.74	42.14	42.38	395,190
18 Sep 23	42.14000 +0.15	42.52	41.52	41.81	331,079
15 Sep 23	41.99000 +0.43	42.40	41.86	41.86	1,163,066
14 Sep 23	41.56000 +0.64	41.73	40.55	40.88	445,184
13 Sep 23	40.92000 +0.66	41.31	40.28	40.28	729,833
12 Sep 23	40.26000 +0.56	40.28	39.74	39.78	640,238
11 Sep 23	39.70000 -0.30	40.09	39.60	40.05	727,570
08 Sep 23	40.00000 -0.73	40.88	39.82	40.88	562,081
07 Sep 23	40.73000 +0.05	40.86	40.22	40.55	472,611
06 Sep 23	40.68000 -1.92	42.38	40.60	42.38	796,496
05 Sep 23	42.60000 -1.98	44.50	42.56	44.50	380,768
04 Sep 23	44.58000 +0.16	44.89	44.45	44.50	178,915
01 Sep 23	44.42000 -0.13	44.82	43.96	44.40	215,045
31 Aug 23	44.55000 +0.01	45.29	44.54	44.60	814,710
30 Aug 23	44.54000 -0.19	44.76	44.18	44.72	251,371
29 Aug 23	44.73000 +0.30	44.99	44.41	44.46	245,791
28 Aug 23	44.43000 +0.11	44.95	44.43	44.57	137,280
25 Aug 23	44.32000 -0.21	44.79	44.27	44.40	328,974
24 Aug 23	44.53000 -0.23	45.35	44.51	45.01	226,714
23 Aug 23	44.76000 +0.65	44.76	43.90	44.12	433,397
22 Aug 23	44.11000 +0.04	44.59	44.02	44.31	273,461
21 Aug 23	44.07000 -0.50	44.46	43.93	44.39	413,577
18 Aug 23	44.57000 -0.59	45.04	44.26	45.04	310,129
17 Aug 23	45.16000 -0.25	45.47	44.83	45.18	441,706
16 Aug 23	45.41000 +0.01	45.78	45.22	45.45	306,098
15 Aug 23	45.40000 +0.25	45.82	45.13	45.14	453,755
14 Aug 23	45.15000 -2.42	47.32	45.14	46.60	608,177
11 Aug 23	47.57000 -0.36	47.94	47.37	47.69	258,581
10 Aug 23	47.93000 +0.46	48.14	47.59	47.70	341,378
09 Aug 23	47.47000 +0.29	48.10	47.23	47.60	437,010
08 Aug 23	47.18000 +0.16	47.53	46.84	47.13	425,483
07 Aug 23	47.02000 -0.02	47.13	46.52	47.13	415,396
04 Aug 23	47.04000 -0.23	47.32	46.42	47.27	288,130
03 Aug 23	47.27000 +0.93	48.05	46.07	46.28	413,247
02 Aug 23	46.34000 -0.68	47.30	45.16	47.30	615,421
01 Aug 23	47.02000 -0.20	47.89	46.98	47.22	556,923
31 Jul 23	47.22000 -0.17	47.63	47.20	47.43	418,943
28 Jul 23	47.39000 -0.78	48.23	47.06	47.96	370,583
27 Jul 23	48.17000 +0.78	48.89	47.64	47.79	368,922
26 Jul 23	47.39000 +0.14	47.63	47.05	47.30	437,843
25 Jul 23	47.25000 -1.34	48.42	47.00	48.42	564,944
24 Jul 23	48.59000 -0.27	48.66	46.67	48.00	487,572
21 Jul 23	48.86000 -0.47	49.45	48.42	49.29	565,895
20 Jul 23	49.33000 +0.66	49.62	48.45	48.69	460,455
19 Jul 23	48.67000 +0.04	49.05	48.35	48.77	309,961
18 Jul 23	48.63000 +1.02	48.97	47.51	47.61	353,645
17 Jul 23	47.61000 +0.83	47.94	46.62	46.79	307,980
14 Jul 23	46.78000 +0.19	47.18	45.72	46.05	425,844
13 Jul 23	46.59000 +0.46	46.90	45.70	46.12	515,672
12 Jul 23	46.13000 +2.03	46.45	44.92	45.12	548,869
11 Jul 23	44.10000 +0.91	44.26	43.38	43.56	275,446
10 Jul 23	43.19000 +0.31	43.41	42.72	42.72	286,586
07 Jul 23	42.88000 +0.02	43.13	42.66	42.86	176,700
06 Jul 23	42.86000 -1.37	44.14	42.58	44.14	307,302
05 Jul 23	44.23000 +0.31	44.23	43.36	43.59	281,659
04 Jul 23	43.92000 +0.26	44.00	43.40	43.50	171,041
03 Jul 23	43.66000 -0.11	44.14	43.51	43.75	285,715
30 Jun 23	43.77000 +0.63	43.93	42.92	43.22	464,723
29 Jun 23	43.14000 -0.02	43.24	42.69	43.09	228,877
28 Jun 23	43.16000 +1.49	43.27	41.81	41.81	501,227
27 Jun 23	41.67000 -2.41	43.48	41.20	42.98	1,184,757
26 Jun 23	44.08000 -0.76	44.90	43.88	44.80	334,287
23 Jun 23	44.84000 +1.40	45.03	43.42	43.43	485,097
22 Jun 23	43.44000 +0.21	43.54	42.60	42.93	402,118
21 Jun 23	43.23000 +0.35	43.23	42.30	42.82	442,095
20 Jun 23	42.88000 -0.06	43.16	42.63	42.84	356,138
19 Jun 23	42.94000 -0.52	43.59	42.51	43.08	388,663
16 Jun 23	43.46000 +0.54	43.46	42.51	43.00	1,876,923
15 Jun 23	42.92000 -0.33	43.60	42.86	43.20	451,284
14 Jun 23	43.25000 +0.79	43.43	42.26	42.45	512,109
13 Jun 23	42.46000 +0.05	42.58	41.55	42.53	448,347
12 Jun 23	42.41000 +0.07	42.64	42.11	42.64	435,007
09 Jun 23	42.34000 -0.53	42.94	41.83	42.67	627,409
08 Jun 23	42.87000 +0.65	43.12	42.44	42.58	403,068
07 Jun 23	42.22000 +0.62	42.37	41.44	41.58	510,933
06 Jun 23	41.60000 +0.70	41.60	40.83	40.93	410,416
05 Jun 23	40.90000 +0.32	41.01	40.55	40.73	285,421
02 Jun 23	40.58000 +0.37	40.75	40.30	40.40	285,599
01 Jun 23	40.21000 +0.26	40.31	39.89	40.31	378,593
31 May 23	39.95000 -0.28	40.21	39.63	40.20	1,032,659
30 May 23	40.23000 -0.62	41.24	40.08	40.89	385,434
29 May 23	40.85000 +0.60	41.01	40.36	40.43	173,332
26 May 23	40.25000 -0.35	40.59	39.52	40.58	660,019
25 May 23	40.60000 -0.45	41.66	40.60	41.24	301,548
24 May 23	41.05000 -1.47	42.26	40.88	42.21	462,774
23 May 23	42.52000 -0.25	43.01	41.40	42.93	470,353
22 May 23	42.77000 -0.46	43.32	42.55	43.20	299,605
19 May 23	43.23000 +1.01	43.54	42.41	42.45	308,422
18 May 23	42.22000 -0.73	43.65	41.93	43.24	478,129
17 May 23	42.95000 -1.12	43.27	42.54	43.00	529,265
16 May 23	44.07000 +0.29	44.37	43.58	43.81	424,206
15 May 23	43.78000 +0.02	43.82	43.14	43.80	358,122
12 May 23	43.76000 -0.45	44.53	43.76	44.30	356,733
11 May 23	44.21000 -0.33	44.97	43.79	44.69	502,428
10 May 23	44.54000 +2.00	44.86	42.34	42.34	627,204
09 May 23	42.54000 -0.06	43.63	42.09	43.47	624,595
08 May 23	42.60000 +0.17	42.63	42.06	42.51	340,933
05 May 23	42.43000 +0.29	42.83	42.17	42.49	549,316
04 May 23	42.14000 -0.91	43.21	42.07	43.13	435,240
03 May 23	43.05000 +0.16	43.07	42.49	43.06	270,974
02 May 23	42.89000 -1.15	44.04	42.71	43.83	467,460
28 Apr 23	44.04000 +1.46	44.25	42.97	43.01	627,454
27 Apr 23	42.58000 +0.52	42.81	41.99	42.03	361,591
26 Apr 23	42.06000 -0.48	42.87	42.02	42.45	374,571
25 Apr 23	42.54000 +0.23	42.60	41.50	42.28	406,966
24 Apr 23	42.31000 +0.72	42.90	41.65	41.70	649,006
21 Apr 23	41.59000 +1.51	41.80	39.71	39.76	797,796
20 Apr 23	40.08000 -0.72	40.80	38.61	40.80	850,334
19 Apr 23	40.80000 -0.27	41.64	40.27	40.97	683,985
18 Apr 23	41.07000 -0.58	42.03	40.90	41.70	456,207
17 Apr 23	41.65000 -0.76	42.49	41.55	42.45	485,725
14 Apr 23	42.41000 +1.53	42.89	42.00	42.20	849,731
13 Apr 23	40.88000 +0.59	40.90	39.99	40.04	469,273
12 Apr 23	40.29000 -0.85	41.80	40.29	41.29	702,564
11 Apr 23	41.14000 +0.58	41.24	40.51	40.56	360,817
06 Apr 23	40.56000 +0.86	41.04	39.67	39.78	491,545
05 Apr 23	39.70000 +0.47	39.92	39.13	39.33	367,098
04 Apr 23	39.23000 -0.54	39.89	39.01	39.69	435,168
03 Apr 23	39.77000 +0.67	39.91	39.22	39.35	514,268
31 Mar 23	39.10000 +0.24	39.63	38.43	38.82	1,398,100
30 Mar 23	38.86000 +0.72	38.94	38.13	38.16	381,588
29 Mar 23	38.14000 -0.14	38.56	37.88	38.36	388,277
28 Mar 23	38.28000 -0.21	38.71	37.74	38.45	354,913
27 Mar 23	38.49000 +1.42	38.65	37.41	37.55	465,573
24 Mar 23	37.07000 -0.90	37.82	36.44	37.82	490,514
23 Mar 23	37.97000 +0.27	38.03	37.23	37.48	503,982
22 Mar 23	37.70000 +0.58	38.02	37.22	37.23	394,482
21 Mar 23	37.12000 +0.73	37.29	36.42	36.50	530,860
20 Mar 23	36.39000 -0.60	37.22	35.79	36.84	980,523
17 Mar 23	36.99000 +0.22	37.81	35.84	36.76	6,889,202
16 Mar 23	36.77000 -0.19	37.33	36.44	37.10	1,023,827
15 Mar 23	36.96000 -0.39	37.52	36.55	37.31	773,407
14 Mar 23	37.35000 +0.25	37.36	36.52	37.24	626,819
13 Mar 23	37.10000 -0.09	37.58	36.15	36.96	893,230
10 Mar 23	37.19000 +0.80	37.19	35.72	35.75	679,503
09 Mar 23	36.39000 +0.18	36.51	35.92	36.20	540,078
08 Mar 23	36.21000 +0.06	36.31	35.78	35.90	356,056
07 Mar 23	36.15000 -1.39	37.20	35.90	37.20	774,634
06 Mar 23	37.54000 +0.84	37.77	36.79	37.00	598,897
03 Mar 23	36.70000 +0.98	36.70	35.74	35.85	755,867
02 Mar 23	35.72000 +0.26	36.07	35.04	35.20	467,184
01 Mar 23	35.46000 -1.46	37.11	35.37	37.10	874,931
28 Feb 23	36.92000 -1.28	37.88	36.77	37.78	1,088,355
27 Feb 23	38.20000 +0.69	38.35	37.63	37.77	528,873
24 Feb 23	37.51000 -0.29	38.37	37.44	37.71	1,158,077
23 Feb 23	37.80000 -2.08	39.22	36.83	39.21	1,499,741
22 Feb 23	39.88000 +2.72	42.21	38.61	38.62	3,147,613
21 Feb 23	37.16000 -0.66	38.07	37.16	37.85	785,102
20 Feb 23	37.82000 +0.35	37.82	36.77	37.40	401,002
17 Feb 23	37.47000 +0.01	37.62	36.95	37.23	680,394
16 Feb 23	37.46000 +0.41	37.66	37.02	37.30	419,533
15 Feb 23	37.05000 -0.30	37.48	36.55	37.48	552,939
14 Feb 23	37.35000 +0.21	37.90	37.12	37.21	487,740
13 Feb 23	37.14000 +0.64	37.16	36.04	36.42	783,283
10 Feb 23	36.50000 +0.76	36.73	35.17	35.28	702,874
09 Feb 23	35.74000 -1.07	37.50	35.24	36.99	1,617,040
08 Feb 23	36.81000 +0.82	37.31	36.12	36.20	897,861
07 Feb 23	35.99000 +0.08	36.13	35.52	35.64	690,598
06 Feb 23	35.91000 +0.30	36.19	35.03	35.21	836,362
03 Feb 23	35.61000 -0.15	35.73	34.80	35.69	756,160
02 Feb 23	35.76000 +1.31	35.90	34.66	34.67	762,435
01 Feb 23	34.45000 +0.06	34.68	34.22	34.54	501,028
31 Jan 23	34.39000 -0.72	35.06	34.06	35.05	969,248
30 Jan 23	35.11000 +0.52	35.23	34.28	34.36	935,379
27 Jan 23	34.59000 +1.29	34.72	33.08	33.44	787,032
26 Jan 23	33.30000 +0.72	33.47	32.42	32.84	665,197
25 Jan 23	32.58000 -0.77	33.27	32.36	33.25	489,479
24 Jan 23	33.35000 -0.54	34.05	33.29	33.97	365,093
23 Jan 23	33.89000 +0.05	34.13	33.53	33.94	349,383
20 Jan 23	33.84000 +0.62	33.95	33.39	33.50	440,791
19 Jan 23	33.22000 -0.38	33.64	33.06	33.50	647,006
18 Jan 23	33.60000 -0.18	34.10	33.47	33.87	702,103
17 Jan 23	33.78000 -0.16	34.21	33.30	33.88	677,459
16 Jan 23	33.94000 +1.02	33.94	33.10	33.10	446,021
13 Jan 23	32.92000 +0.01	33.13	32.56	32.86	454,253
12 Jan 23	32.91000 +0.15	33.59	32.72	32.75	610,771
11 Jan 23	32.76000 -0.26	33.25	32.30	32.92	929,564
10 Jan 23	33.02000 +0.85	33.02	31.88	32.08	860,665
09 Jan 23	32.17000 -0.53	32.85	31.98	32.71	622,764
06 Jan 23	32.70000 +0.74	32.70	31.95	32.00	479,839
05 Jan 23	31.96000 +0.33	32.11	31.64	31.69	589,163
04 Jan 23	31.63000 +1.38	31.69	30.60	30.60	774,117
03 Jan 23	30.25000 -0.15	30.35	28.82	29.70	804,664
02 Jan 23	30.40000 -0.17	31.01	30.35	30.58	286,299
30 Dec 22	30.57000 +0.25	30.96	30.45	30.46	310,473
29 Dec 22	30.32000 +0.69	30.32	29.40	29.60	277,552
28 Dec 22	29.63000 -0.07	29.93	29.61	29.68	219,306
27 Dec 22	29.70000 -0.18	30.08	29.64	30.02	264,334
23 Dec 22	29.88000 +0.62	29.92	29.36	29.39	339,667
22 Dec 22	29.26000 -0.49	29.95	29.16	29.70	395,685
21 Dec 22	29.75000 +0.64	29.75	29.22	29.22	290,276
20 Dec 22	29.11000 -0.41	29.44	28.96	29.40	376,911
19 Dec 22	29.52000 +0.15	29.82	29.40	29.52	371,679
16 Dec 22	29.37000 -0.65	30.00	29.09	29.86	1,726,197
15 Dec 22	30.02000 -0.52	30.42	29.88	30.32	796,166
14 Dec 22	30.54000 +0.15	30.58	30.00	30.25	368,684
13 Dec 22	30.39000 +0.69	30.82	29.54	29.84	537,838
12 Dec 22	29.70000 -0.64	30.23	29.35	30.14	385,257
09 Dec 22	30.34000 +0.00	30.48	30.10	30.34	474,491
08 Dec 22	30.34000 +0.14	30.48	29.77	30.30	402,101
07 Dec 22	30.20000 +0.37	30.39	29.80	29.83	934,191
06 Dec 22	29.83000 -1.14	30.96	29.43	30.89	1,504,472
05 Dec 22	30.97000 -0.11	31.14	30.46	30.99	786,325
02 Dec 22	31.08000 +0.75	31.10	30.20	30.26	715,267
01 Dec 22	30.33000 +0.61	30.57	29.66	29.82	597,534
30 Nov 22	29.72000 +0.06	30.16	29.59	29.84	1,366,227
29 Nov 22	29.66000 -0.13	30.15	29.60	29.67	450,414
28 Nov 22	29.79000 -0.13	30.45	29.74	30.00	553,236
25 Nov 22	29.92000 +0.20	30.04	29.40	29.63	559,668
24 Nov 22	29.72000 +0.40	29.94	29.31	29.35	246,683
23 Nov 22	29.32000 +0.40	29.33	28.56	28.83	628,128
22 Nov 22	28.92000 -0.49	29.84	28.83	29.34	851,436
21 Nov 22	29.41000 -0.43	29.71	29.32	29.60	512,986
18 Nov 22	29.84000 +0.64	29.98	28.97	29.22	741,785
17 Nov 22	29.20000 -0.35	29.67	28.87	29.55	685,293
16 Nov 22	29.55000 -0.62	30.25	29.28	29.87	659,906
15 Nov 22	30.17000 +0.20	30.78	29.57	29.74	824,540
14 Nov 22	29.97000 +0.39	30.33	29.60	29.79	560,482
11 Nov 22	29.58000 +0.61	29.76	28.91	29.21	1,030,825
10 Nov 22	28.97000 +0.80	29.17	27.55	28.01	990,030
09 Nov 22	28.17000 -0.35	28.42	27.65	28.42	640,609
08 Nov 22	28.52000 -0.04	28.72	28.16	28.63	509,343
07 Nov 22	28.56000 -0.08	28.73	27.76	28.41	821,169
04 Nov 22	28.64000 +0.25	29.10	28.06	28.10	692,399
03 Nov 22	28.39000 -0.16	28.96	27.52	28.40	1,241,172
02 Nov 22	28.55000 +0.83	28.55	27.38	27.54	1,132,146
01 Nov 22	27.72000 -0.26	27.87	26.45	27.50	1,453,588
31 Oct 22	27.98000 +1.72	28.18	25.95	26.01	2,472,811
28 Oct 22	26.26000 -2.56	28.85	26.26	28.52	2,330,939
27 Oct 22	28.82000 +0.22	29.60	28.36	28.41	909,097
26 Oct 22	28.60000 +0.36	28.86	27.61	27.63	626,889
25 Oct 22	28.24000 +0.79	28.35	27.32	27.54	738,858
24 Oct 22	27.45000 -0.07	27.62	27.12	27.56	767,329
21 Oct 22	27.52000 -0.30	28.02	27.33	27.67	931,259
20 Oct 22	27.82000 -0.30	28.19	27.59	28.03	800,100
19 Oct 22	28.12000 +0.54	29.88	27.30	27.62	1,728,057
18 Oct 22	27.58000 -0.06	27.88	27.31	27.74	673,923
17 Oct 22	27.64000 +0.26	27.82	27.02	27.40	750,971
14 Oct 22	27.38000 +0.22	27.64	26.60	27.60	888,608
13 Oct 22	27.16000 +0.61	27.19	26.30	26.39	1,031,968
12 Oct 22	26.55000 -0.67	27.22	26.55	27.18	809,390
11 Oct 22	27.22000 +0.64	27.29	26.46	26.46	660,867
10 Oct 22	26.58000 -0.83	27.00	26.19	26.52	923,144
07 Oct 22	27.41000 -0.51	28.25	27.35	27.89	667,811
06 Oct 22	27.92000 -0.45	28.84	27.77	28.53	486,296
05 Oct 22	28.37000 -1.44	29.45	28.32	29.45	684,957
04 Oct 22	29.81000 +1.01	29.81	28.90	29.20	1,111,261
03 Oct 22	28.80000 -0.23	28.90	27.98	28.79	1,122,761
30 Sep 22	29.03000 +0.62	29.27	28.59	28.59	747,544
29 Sep 22	28.41000 -0.50	28.80	28.18	28.77	640,013
28 Sep 22	28.91000 +0.14	29.06	28.22	28.49	552,103
27 Sep 22	28.77000 -0.65	29.60	28.71	29.60	526,421
26 Sep 22	29.42000 +0.06	29.79	29.08	29.40	521,289
23 Sep 22	29.36000 -1.16	30.69	29.34	30.69	826,075
22 Sep 22	30.52000 -0.94	30.98	30.08	30.82	739,489
21 Sep 22	31.46000 -0.26	31.78	31.40	31.51	465,585
20 Sep 22	31.72000 -0.86	32.73	31.70	32.69	714,368
19 Sep 22	32.58000 -0.51	33.09	32.46	33.00	579,516
16 Sep 22	33.09000 -0.50	33.47	33.01	33.46	1,430,627
15 Sep 22	33.59000 -0.05	33.86	33.24	33.52	521,388
14 Sep 22	33.64000 -1.06	34.65	33.07	34.44	811,015
13 Sep 22	34.70000 +0.03	35.37	34.59	34.63	908,100
12 Sep 22	34.67000 +1.28	34.85	33.45	33.46	591,374
09 Sep 22	33.39000 +1.02	33.42	32.21	32.50	784,745
08 Sep 22	32.37000 -1.59	33.97	32.30	33.91	1,042,938
07 Sep 22	33.96000 -0.29	34.03	33.33	33.89	384,863
06 Sep 22	34.25000 +0.35	34.40	33.69	33.82	437,326
05 Sep 22	33.90000 -0.38	34.04	33.50	33.76	389,888
02 Sep 22	34.28000 +0.63	34.28	33.48	33.91	529,402
01 Sep 22	33.65000 -0.54	34.15	33.40	34.15	497,323
31 Aug 22	34.19000 +0.04	34.49	33.88	34.00	760,008
30 Aug 22	34.15000 +0.02	34.51	33.94	34.15	347,550
29 Aug 22	34.13000 -0.22	34.29	33.77	34.07	419,976
26 Aug 22	34.35000 -0.97	35.47	34.35	35.45	549,739
25 Aug 22	35.32000 -0.20	35.66	35.01	35.66	393,954
24 Aug 22	35.52000 -0.55	36.05	34.38	36.01	888,624
23 Aug 22	36.07000 -0.11	36.38	35.56	36.00	506,224
22 Aug 22	36.18000 +0.03	37.24	36.07	36.55	690,688
19 Aug 22	36.15000 +0.24	36.39	35.73	35.75	467,861
18 Aug 22	35.91000 -0.32	36.62	35.78	36.17	522,000
17 Aug 22	36.23000 -1.07	37.46	36.23	37.32	704,916
16 Aug 22	37.30000 +0.60	37.69	36.78	36.80	597,628
15 Aug 22	36.70000 +0.05	36.99	36.67	36.77	430,937
12 Aug 22	36.65000 -0.30	37.23	36.56	36.65	371,728
11 Aug 22	36.95000 +0.30	37.23	36.47	36.60	624,436
10 Aug 22	36.65000 -0.24	37.52	36.65	36.78	909,642
09 Aug 22	36.89000 +0.10	36.89	36.24	36.74	701,030
08 Aug 22	36.79000 -0.12	37.13	36.15	37.00	543,793
05 Aug 22	36.91000 +0.63	36.98	35.70	36.09	827,977
04 Aug 22	36.28000 -0.10	36.54	36.06	36.52	645,041
03 Aug 22	36.38000 +0.34	36.38	35.59	35.94	968,480
02 Aug 22	36.04000 +0.21	36.43	35.26	35.29	1,114,955
01 Aug 22	35.83000 -0.33	36.04	35.08	36.00	1,723,277
29 Jul 22	36.16000 -1.27	37.25	35.31	37.16	2,965,882
28 Jul 22	37.43000 -6.30	40.55	37.29	40.40	3,275,236
27 Jul 22	43.73000 -1.10	45.03	43.73	44.90	631,706
26 Jul 22	44.83000 +0.16	44.99	44.32	44.68	374,745
25 Jul 22	44.67000 -0.02	45.36	44.37	44.45	476,409
22 Jul 22	44.69000 +0.73	44.91	43.88	44.10	502,263
21 Jul 22	43.96000 -1.12	45.05	43.63	45.04	968,521
20 Jul 22	45.08000 -0.62	46.08	44.97	45.70	720,180
19 Jul 22	45.70000 +0.69	46.03	44.71	44.71	688,880
18 Jul 22	45.01000 -1.53	46.64	44.98	46.62	709,025
15 Jul 22	46.54000 +1.04	46.63	45.44	45.46	738,442
14 Jul 22	45.50000 -0.73	46.51	45.13	46.10	589,468
13 Jul 22	46.23000 -0.88	47.07	45.08	47.02	1,048,021
12 Jul 22	47.11000 +0.19	47.16	45.93	46.80	903,692
11 Jul 22	46.92000 -0.68	47.36	46.79	46.99	480,776
08 Jul 22	47.60000 +0.34	47.71	46.59	47.30	767,504
07 Jul 22	47.26000 -0.21	47.91	47.05	47.68	567,867
06 Jul 22	47.47000 +0.21	48.44	47.33	48.22	509,921
05 Jul 22	47.26000 -0.40	48.16	47.13	48.09	516,950
04 Jul 22	47.66000 +0.08	48.24	47.54	48.03	466,826
01 Jul 22	47.58000 -0.05	47.58	46.76	47.04	610,101
30 Jun 22	47.63000 -0.38	47.75	47.06	47.42	922,356
29 Jun 22	48.01000 +0.21	48.19	47.21	47.27	694,850
28 Jun 22	47.80000 +0.11	48.51	47.44	48.06	772,051
27 Jun 22	47.69000 +0.60	49.15	46.91	48.81	1,415,945
24 Jun 22	47.09000 +0.93	47.56	46.09	46.23	896,521
23 Jun 22	46.16000 +1.14	46.23	44.61	45.06	867,651
22 Jun 22	45.02000 -0.29	45.86	43.53	44.80	1,854,594
21 Jun 22	45.31000 -4.50	50.22	44.34	49.80	1,843,771
20 Jun 22	49.81000 +0.37	50.18	49.20	49.47	488,692
17 Jun 22	49.44000 -0.46	50.06	49.44	49.95	1,562,357
16 Jun 22	49.90000 -0.54	50.50	49.42	49.94	766,952
15 Jun 22	50.44000 -0.02	50.92	50.34	50.56	671,651
14 Jun 22	50.46000 -0.86	51.54	50.46	51.34	800,354
13 Jun 22	51.32000 +0.30	51.66	50.16	50.22	824,715
10 Jun 22	51.02000 -0.26	51.10	50.10	51.00	809,232
09 Jun 22	51.28000 -1.82	52.90	51.20	52.90	824,491
08 Jun 22	53.10000 -1.06	54.20	52.96	54.08	546,915
07 Jun 22	54.16000 +0.54	54.16	53.00	53.40	823,232
06 Jun 22	53.62000 +0.32	54.34	53.42	53.74	388,175
03 Jun 22	53.30000 +0.04	54.46	53.28	53.44	523,873
02 Jun 22	53.26000 -1.92	55.52	52.18	55.28	961,314
01 Jun 22	55.18000 -1.46	57.00	55.16	56.78	528,302
31 May 22	56.64000 -0.28	57.22	56.58	56.86	811,457
30 May 22	56.92000 +0.34	57.10	56.34	56.88	325,476
27 May 22	56.58000 -0.10	56.86	56.20	56.80	338,504
26 May 22	56.68000 -0.02	56.88	56.40	56.74	333,454
25 May 22	56.70000 +0.76	56.82	55.70	56.26	375,507
24 May 22	55.94000 -0.14	56.58	55.50	55.50	485,781
23 May 22	56.08000 -0.22	57.10	55.70	56.98	385,545
20 May 22	56.30000 +0.48	56.76	55.84	56.00	429,489
19 May 22	55.82000 -1.00	56.40	55.42	56.40	463,523
18 May 22	56.82000 -0.04	57.18	56.70	56.78	345,739
17 May 22	56.86000 -0.08	57.52	56.56	57.52	389,365
16 May 22	56.94000 +0.58	56.94	55.82	56.00	392,531
13 May 22	56.36000 -0.24	56.36	55.50	55.84	753,990
12 May 22	56.60000 -2.00	58.10	56.60	57.72	803,644
11 May 22	58.60000 +0.18	58.84	58.12	58.24	624,430
10 May 22	58.42000 +0.86	58.76	57.68	58.00	384,075
09 May 22	57.56000 -1.02	58.02	57.30	57.60	512,462
06 May 22	58.58000 -0.52	59.22	58.06	58.86	592,292
05 May 22	59.10000 +1.10	59.92	58.04	58.60	583,481
04 May 22	58.00000 -2.40	59.92	56.60	59.14	939,437
03 May 22	60.40000 +1.54	60.40	58.90	59.06	468,421
02 May 22	58.86000 -0.58	59.50	56.02	58.62	495,411
29 Apr 22	59.44000 -0.50	60.54	58.64	60.12	520,986
28 Apr 22	59.94000 +0.34	60.60	59.76	60.12	332,545
27 Apr 22	59.60000 -0.08	60.10	58.82	59.10	588,282
26 Apr 22	59.68000 -0.72	60.84	59.62	60.84	520,086
25 Apr 22	60.40000 -1.42	61.16	59.92	61.16	605,274
22 Apr 22	61.82000 -1.74	63.46	61.82	62.90	565,807
21 Apr 22	63.56000 +0.34	63.66	62.94	63.28	435,592
20 Apr 22	63.22000 +0.76	63.26	62.12	62.50	329,164
19 Apr 22	62.46000 -0.10	62.78	61.18	62.08	408,861
14 Apr 22	62.56000 +0.36	62.80	61.58	62.38	542,452
13 Apr 22	62.20000 +0.00	62.42	61.74	61.88	355,074
12 Apr 22	62.20000 -0.40	62.38	61.64	61.80	484,333
11 Apr 22	62.60000 -0.84	63.60	62.40	62.74	494,075
08 Apr 22	63.44000 +2.34	63.44	61.64	61.80	729,241
07 Apr 22	61.10000 +0.18	61.54	60.58	61.16	441,995
06 Apr 22	60.92000 +0.02	61.66	60.46	60.76	361,596
05 Apr 22	60.90000 +0.00	61.16	59.84	60.84	279,104
04 Apr 22	60.90000 -0.02	61.24	60.42	61.20	232,565
01 Apr 22	60.92000 +0.16	61.22	60.22	60.58	374,033
31 Mar 22	60.76000 +0.76	61.08	60.24	60.36	576,647
30 Mar 22	60.00000 +0.02	60.34	59.32	60.04	469,207
29 Mar 22	59.98000 -0.76	61.46	59.90	61.46	782,501
28 Mar 22	60.74000 +0.62	61.40	60.04	60.14	536,817
25 Mar 22	60.12000 +1.54	60.28	58.44	58.94	579,470
24 Mar 22	58.58000 -0.66	59.68	58.40	59.28	640,617
23 Mar 22	59.24000 -0.44	60.88	59.18	59.78	312,791
22 Mar 22	59.68000 +0.22	60.00	58.94	59.40	353,554
21 Mar 22	59.46000 -0.88	60.88	59.46	60.10	582,098
18 Mar 22	60.34000 -0.88	61.26	60.02	61.00	1,242,827
17 Mar 22	61.22000 +0.52	61.94	60.40	61.00	769,381
16 Mar 22	60.70000 +1.76	60.94	59.68	60.00	812,891
15 Mar 22	58.94000 -0.08	59.18	57.70	58.42	678,944
14 Mar 22	59.02000 +1.08	59.82	58.18	58.20	698,174
11 Mar 22	57.94000 +0.70	59.44	56.92	57.16	1,236,897
10 Mar 22	57.24000 -0.10	58.00	55.76	57.20	845,991
09 Mar 22	57.34000 +3.10	58.00	55.68	55.78	1,133,420
08 Mar 22	54.24000 +0.72	54.74	53.00	53.22	1,011,992
07 Mar 22	53.52000 -0.08	53.72	50.98	52.66	1,065,186
04 Mar 22	53.60000 -2.02	55.26	53.26	55.12	877,075
03 Mar 22	55.62000 -1.00	56.62	55.18	56.58	480,059
02 Mar 22	56.62000 +0.42	57.14	55.22	55.72	694,204
01 Mar 22	56.20000 -1.12	58.28	56.10	57.88	733,289
28 Feb 22	57.32000 -0.48	57.96	56.36	56.80	946,112
25 Feb 22	57.80000 +2.08	57.88	55.70	56.18	679,446
24 Feb 22	55.72000 -2.08	56.56	54.96	55.82	1,004,680
23 Feb 22	57.80000 -2.36	60.02	57.02	59.88	846,513
22 Feb 22	60.16000 +1.32	62.40	58.00	58.84	1,422,174
21 Feb 22	58.84000 -0.52	60.36	58.66	59.58	544,321
18 Feb 22	59.36000 +0.16	59.98	58.86	59.00	393,413
17 Feb 22	59.20000 -0.28	59.62	58.78	59.50	417,455
16 Feb 22	59.48000 +1.04	59.70	58.30	58.40	418,427
15 Feb 22	58.44000 +0.62	58.52	57.36	57.72	449,178
14 Feb 22	57.82000 +0.12	57.84	56.06	56.88	632,069
11 Feb 22	57.70000 -1.36	57.90	55.52	57.90	1,190,473
10 Feb 22	59.06000 -1.18	61.06	58.98	60.10	607,116
09 Feb 22	60.24000 +0.16	60.80	59.94	60.32	371,681
08 Feb 22	60.08000 -0.90	61.24	59.40	61.18	604,018
07 Feb 22	60.98000 +0.22	61.32	60.54	61.04	460,779
04 Feb 22	60.76000 -0.14	61.34	60.58	61.04	451,498
03 Feb 22	60.90000 -0.34	62.72	60.90	61.80	845,749
02 Feb 22	61.24000 +0.00	61.66	60.64	61.32	466,157
01 Feb 22	61.24000 +1.18	61.84	59.82	60.28	800,218
31 Jan 22	60.06000 -0.34	60.98	59.84	60.82	495,069
28 Jan 22	60.40000 -0.64	60.52	59.62	60.50	483,600
27 Jan 22	61.04000 +1.38	61.04	59.04	59.10	556,713
26 Jan 22	59.66000 -0.02	60.98	59.48	60.10	813,315
25 Jan 22	59.68000 +3.68	60.70	56.60	56.68	1,017,482
24 Jan 22	56.00000 -2.06	58.18	56.00	57.74	722,126
21 Jan 22	58.06000 -1.62	59.44	57.60	59.30	628,022
20 Jan 22	59.68000 -0.14	60.56	59.44	59.84	422,274
19 Jan 22	59.82000 -1.22	61.28	59.42	60.78	735,883
18 Jan 22	61.04000 +0.38	61.54	60.06	60.32	670,548
17 Jan 22	60.66000 +1.70	60.88	59.22	59.24	778,113
14 Jan 22	58.96000 +1.22	59.42	57.42	57.42	685,299
13 Jan 22	57.74000 +0.32	58.52	57.20	57.36	697,404
12 Jan 22	57.42000 -0.38	58.02	57.00	57.92	522,669
11 Jan 22	57.80000 +0.14	58.30	57.60	57.98	625,576
10 Jan 22	57.66000 +1.16	58.26	56.82	56.88	841,867
07 Jan 22	56.50000 +0.20	56.54	55.60	56.18	629,452
06 Jan 22	56.30000 +0.12	56.48	55.50	55.76	527,405
05 Jan 22	56.18000 -1.20	57.26	55.38	57.26	769,692
04 Jan 22	57.38000 +0.46	57.46	56.76	57.18	577,815
03 Jan 22	56.92000 -0.22	57.68	56.76	57.34	549,586
30 Dec 21	57.14000 -0.06	57.56	56.98	57.40	290,132
29 Dec 21	57.20000 +0.42	57.42	56.60	56.86	490,989
28 Dec 21	56.78000 +0.28	57.10	56.46	56.54	238,433
27 Dec 21	56.50000 +0.08	57.10	56.36	56.36	249,048
23 Dec 21	56.42000 +0.98	56.58	55.46	55.60	415,776
22 Dec 21	55.44000 +0.74	55.44	54.56	54.84	474,254
21 Dec 21	54.70000 +1.40	54.96	53.10	53.50	586,665
20 Dec 21	53.30000 -1.04	53.90	52.06	53.58	474,980
17 Dec 21	54.34000 +0.40	54.70	53.66	53.86	1,177,286
16 Dec 21	53.94000 +0.94	54.06	53.04	53.44	759,001
15 Dec 21	53.00000 -1.46	54.56	52.86	54.52	827,330
14 Dec 21	54.46000 +0.06	55.26	54.24	54.72	570,727
13 Dec 21	54.40000 +0.38	54.42	53.52	54.10	536,092
10 Dec 21	54.02000 -0.72	54.70	53.52	54.50	535,545
09 Dec 21	54.74000 -0.76	56.14	54.64	55.78	685,094
08 Dec 21	55.50000 -0.54	56.58	55.28	55.98	699,357
07 Dec 21	56.04000 +0.28	56.12	55.38	56.00	743,081
06 Dec 21	55.76000 +1.84	55.94	54.26	54.26	744,924
03 Dec 21	53.92000 +0.30	54.42	53.32	54.12	626,558
02 Dec 21	53.62000 +0.06	53.92	53.06	53.34	568,516
01 Dec 21	53.56000 +0.78	53.82	52.88	52.98	726,892
30 Nov 21	52.78000 -0.74	53.34	52.12	53.18	1,116,295
29 Nov 21	53.52000 +0.18	53.84	53.06	53.78	764,157
26 Nov 21	53.34000 -1.38	54.10	52.62	54.02	1,096,175
25 Nov 21	54.72000 -0.84	55.62	54.54	55.62	405,195
24 Nov 21	55.56000 -0.08	56.02	55.12	55.82	446,449
23 Nov 21	55.64000 -0.04	56.22	55.20	55.38	520,931
22 Nov 21	55.68000 -0.10	55.84	54.78	55.70	771,337
19 Nov 21	55.78000 -0.68	56.84	55.14	56.50	902,465
18 Nov 21	56.46000 -0.50	57.04	56.04	56.96	644,622
17 Nov 21	56.96000 -1.08	58.02	56.60	57.92	744,587
16 Nov 21	58.04000 -0.06	58.68	57.90	57.96	537,387
15 Nov 21	58.10000 +0.14	58.10	57.46	57.90	455,308
12 Nov 21	57.96000 +0.06	58.60	57.68	58.26	721,441
11 Nov 21	57.90000 -1.08	59.38	57.62	59.02	895,850
10 Nov 21	58.98000 +0.64	59.18	57.96	58.42	511,944
09 Nov 21	58.34000 -2.16	59.68	58.04	59.68	878,201
08 Nov 21	60.50000 -0.84	61.38	59.92	61.18	602,512
05 Nov 21	61.34000 +2.08	61.96	59.12	59.24	1,023,312
04 Nov 21	59.26000 +1.34	59.62	58.02	58.32	696,696
03 Nov 21	57.92000 -1.54	59.16	57.32	59.12	961,741
02 Nov 21	59.46000 +0.56	61.56	58.68	58.74	1,115,121
01 Nov 21	58.90000 +1.44	58.96	57.56	57.78	611,680
29 Oct 21	57.46000 -2.14	58.18	57.32	58.00	980,732
28 Oct 21	59.60000 -0.04	59.94	58.72	59.40	447,237
27 Oct 21	59.64000 +0.48	60.18	58.82	58.96	672,295
26 Oct 21	59.16000 -2.74	61.94	59.06	61.88	1,241,858
25 Oct 21	61.90000 +0.64	61.90	61.06	61.46	440,424
22 Oct 21	61.26000 -0.54	61.90	61.12	61.80	440,759
21 Oct 21	61.80000 +0.36	61.84	60.84	61.02	319,700
20 Oct 21	61.44000 +0.54	61.44	60.84	60.96	369,025
19 Oct 21	60.90000 +0.48	60.94	60.04	60.58	335,782
18 Oct 21	60.42000 -0.86	61.14	59.92	61.00	461,759
15 Oct 21	61.28000 +0.04	61.28	60.62	61.22	447,684
14 Oct 21	61.24000 +0.56	61.54	60.62	61.00	464,605
13 Oct 21	60.68000 +0.10	60.98	60.28	60.50	403,328
12 Oct 21	60.58000 -0.42	60.94	60.34	60.48	509,334
11 Oct 21	61.00000 +0.64	61.20	60.04	60.36	431,122
08 Oct 21	60.36000 +0.14	60.94	60.06	60.94	317,477
07 Oct 21	60.22000 +0.50	60.54	59.90	60.22	348,129
06 Oct 21	59.72000 -0.60	60.10	59.44	59.98	365,265
05 Oct 21	60.32000 -0.36	61.10	60.10	60.70	384,296
04 Oct 21	60.68000 +0.08	61.74	60.34	60.44	405,765
01 Oct 21	60.60000 -0.26	60.96	59.98	60.38	448,092
30 Sep 21	60.86000 +0.10	61.32	60.42	60.96	443,469
29 Sep 21	60.76000 +0.06	61.10	60.38	61.00	340,659
28 Sep 21	60.70000 -0.48	61.48	60.52	61.10	517,826
27 Sep 21	61.18000 -0.14	62.16	61.18	61.90	393,590
24 Sep 21	61.32000 +0.06	61.68	60.90	61.12	409,318
23 Sep 21	61.26000 -1.00	63.10	61.22	62.64	515,371
22 Sep 21	62.26000 +0.82	62.96	61.58	61.62	764,672
21 Sep 21	61.44000 +0.90	61.94	60.06	60.06	455,173
20 Sep 21	60.54000 +0.42	60.70	59.46	59.54	613,974
17 Sep 21	60.12000 +0.40	60.70	59.86	60.12	1,321,159
16 Sep 21	59.72000 -0.38	60.50	59.68	60.50	463,102
15 Sep 21	60.10000 -1.78	61.78	59.84	61.72	868,327
14 Sep 21	61.88000 +0.08	62.90	61.76	61.76	421,844
13 Sep 21	61.80000 +0.02	62.82	61.72	61.86	435,137
10 Sep 21	61.78000 -3.12	62.92	61.78	62.28	986,449
09 Sep 21	64.90000 -0.50	65.48	64.84	65.00	382,195
08 Sep 21	65.40000 -0.38	65.56	64.76	65.50	358,195
07 Sep 21	65.78000 +0.20	65.78	65.20	65.60	298,727
06 Sep 21	65.58000 +0.42	65.80	64.96	65.24	164,241
03 Sep 21	65.16000 -0.38	65.60	64.50	65.58	282,357
02 Sep 21	65.54000 +0.22	65.54	64.76	65.34	442,725
01 Sep 21	65.32000 +0.28	66.70	65.30	65.92	441,973
31 Aug 21	65.04000 -0.46	65.58	64.80	65.56	524,856
30 Aug 21	65.50000 -0.66	66.18	65.22	66.18	303,446
27 Aug 21	66.16000 -1.18	67.12	66.06	67.12	350,921
26 Aug 21	67.34000 +0.02	67.74	66.94	67.08	437,932
25 Aug 21	67.32000 -1.16	68.54	66.88	68.44	434,573
24 Aug 21	68.48000 -0.36	69.02	68.14	69.02	280,457
23 Aug 21	68.84000 +0.62	68.84	68.34	68.62	259,056
20 Aug 21	68.22000 -0.32	68.72	67.80	68.60	306,147
19 Aug 21	68.54000 -0.98	68.94	68.28	68.66	479,796
18 Aug 21	69.52000 -0.06	69.96	69.34	69.58	271,971
17 Aug 21	69.58000 +0.46	69.66	68.58	68.92	347,070
16 Aug 21	69.12000 +0.32	69.20	68.30	68.40	295,629
13 Aug 21	68.80000 +0.46	68.90	68.22	68.22	328,159
12 Aug 21	68.34000 -0.22	68.56	67.72	68.48	414,036
11 Aug 21	68.56000 +0.42	68.62	67.70	68.10	566,929
10 Aug 21	68.14000 +1.10	68.48	67.18	67.18	418,596
09 Aug 21	67.04000 -0.22	67.28	66.40	67.02	742,201
06 Aug 21	67.26000 -0.08	67.44	66.82	67.32	322,327
05 Aug 21	67.34000 -0.18	68.08	67.16	67.50	454,187
04 Aug 21	67.52000 +0.34	67.98	66.98	67.50	393,314
03 Aug 21	67.18000 +2.24	67.40	64.84	65.02	722,891
02 Aug 21	64.94000 -1.60	66.74	63.92	66.74	944,422
30 Jul 21	66.54000 -3.16	67.72	64.38	66.50	1,609,683
29 Jul 21	69.70000 +0.46	69.72	68.72	69.24	474,091
28 Jul 21	69.24000 +0.78	69.28	68.08	68.22	300,859
27 Jul 21	68.46000 -0.24	68.62	67.58	68.46	530,910
26 Jul 21	68.70000 -0.68	69.32	68.70	69.02	355,071
23 Jul 21	69.38000 +0.14	69.60	68.96	69.36	410,872
22 Jul 21	69.24000 +0.98	69.40	68.24	68.40	349,833
21 Jul 21	68.26000 +0.54	68.42	67.18	68.08	515,342
20 Jul 21	67.72000 -0.98	68.86	67.32	68.86	385,289
19 Jul 21	68.70000 -1.10	69.56	68.38	69.48	444,528
16 Jul 21	69.80000 +0.36	69.92	69.36	69.58	357,700
15 Jul 21	69.44000 -1.52	70.60	69.28	70.60	332,761
14 Jul 21	70.96000 +0.48	71.14	70.02	70.20	342,799
13 Jul 21	70.48000 +0.54	70.52	69.76	70.00	389,757
12 Jul 21	69.94000 +0.94	69.94	68.52	68.66	295,349
09 Jul 21	69.00000 +0.50	69.14	68.14	68.42	402,997
08 Jul 21	68.50000 -0.30	68.94	68.22	68.48	413,832
07 Jul 21	68.80000 +1.10	68.82	67.56	67.70	392,447
06 Jul 21	67.70000 -0.38	68.40	67.68	68.18	372,275
05 Jul 21	68.08000 -0.96	69.00	67.90	68.92	385,496
02 Jul 21	69.04000 -1.56	70.64	68.98	70.40	542,090
01 Jul 21	70.60000 +0.56	70.90	69.84	70.16	486,108
30 Jun 21	70.04000 +0.44	70.50	69.56	69.74	598,184
29 Jun 21	69.60000 -0.64	70.50	69.60	70.00	364,479
28 Jun 21	70.24000 +0.20	70.40	69.82	69.82	405,200
25 Jun 21	70.04000 +0.44	70.08	69.62	69.62	365,865
24 Jun 21	69.60000 +0.86	69.90	68.82	68.90	455,637
23 Jun 21	68.74000 -0.66	69.40	68.74	69.40	342,934
22 Jun 21	69.40000 -0.02	69.68	68.86	69.40	351,764
21 Jun 21	69.42000 -0.72	70.24	69.22	69.90	673,584
18 Jun 21	70.14000 -0.08	70.30	69.56	70.22	1,414,137
17 Jun 21	70.22000 +0.24	70.22	68.98	69.60	529,614
16 Jun 21	69.98000 +0.62	70.62	69.32	69.46	662,921
15 Jun 21	69.36000 +0.38	69.48	68.98	69.44	471,242
14 Jun 21	68.98000 +0.38	69.36	68.62	68.74	442,714
11 Jun 21	68.60000 +0.20	68.80	68.28	68.40	405,444
10 Jun 21	68.40000 +0.12	68.68	68.12	68.24	405,976
09 Jun 21	68.28000 +0.64	68.46	67.60	67.72	412,854
08 Jun 21	67.64000 -0.26	68.16	67.64	67.80	456,818
07 Jun 21	67.90000 +0.26	68.00	67.24	67.40	415,109
04 Jun 21	67.64000 +0.70	67.66	66.96	66.96	489,602
03 Jun 21	66.94000 +1.18	67.02	65.86	65.88	544,160
02 Jun 21	65.76000 +0.40	65.84	65.12	65.12	679,654
01 Jun 21	65.36000 +0.00	66.00	65.26	65.50	467,301
31 May 21	65.36000 -0.42	65.84	65.36	65.74	245,920
28 May 21	65.78000 -0.44	66.18	65.26	66.18	630,081
27 May 21	66.22000 +0.08	66.64	65.88	66.10	1,534,254
26 May 21	66.14000 +0.08	67.14	66.14	66.30	561,848
25 May 21	66.06000 -0.78	66.80	65.92	66.70	443,441
21 May 21	66.84000 -0.76	66.98	66.08	66.26	490,477
20 May 21	67.60000 +1.14	67.88	66.20	66.48	696,860
19 May 21	66.46000 -0.48	66.94	65.92	66.40	441,465
18 May 21	66.94000 -0.36	67.60	66.58	67.40	437,377
17 May 21	67.30000 +0.16	67.60	66.36	66.94	537,710
14 May 21	67.14000 +0.42	67.14	66.48	66.68	748,030
13 May 21	66.72000 +0.96	66.90	65.04	65.52	480,057
12 May 21	65.76000 +1.04	65.96	64.62	64.62	745,365
11 May 21	64.72000 -0.18	64.74	63.94	64.44	811,828
10 May 21	64.90000 +0.26	65.00	64.20	64.92	498,523
07 May 21	64.64000 +0.46	65.00	64.24	64.32	566,604
06 May 21	64.18000 -1.90	66.38	62.08	66.02	1,086,076
05 May 21	66.08000 -0.34	67.00	65.86	66.56	569,789
04 May 21	66.42000 -0.42	67.00	66.16	67.00	568,608
03 May 21	66.84000 +0.68	67.08	66.00	66.64	419,016
30 Apr 21	66.16000 +0.90	66.60	65.46	65.56	742,036
29 Apr 21	65.26000 +0.16	65.64	65.00	65.24	521,187
28 Apr 21	65.10000 -0.24	65.76	64.80	65.52	466,721
27 Apr 21	65.34000 +0.04	66.12	65.06	65.22	785,210
26 Apr 21	65.30000 +0.04	65.44	64.78	65.14	593,200
23 Apr 21	65.26000 -0.64	65.98	64.72	65.60	454,564
22 Apr 21	65.90000 +0.88	65.96	64.90	65.12	532,068
21 Apr 21	65.02000 +0.98	65.12	63.84	64.34	665,177
20 Apr 21	64.04000 -0.18	64.22	63.62	64.06	497,590
19 Apr 21	64.22000 +0.84	64.58	63.46	63.54	614,237
16 Apr 21	63.38000 +0.08	63.40	62.76	63.30	595,114
15 Apr 21	63.30000 +0.16	63.40	62.76	63.06	599,879
14 Apr 21	63.14000 -0.30	63.64	62.90	63.20	476,649
13 Apr 21	63.44000 -0.26	63.88	63.22	63.84	496,956
12 Apr 21	63.70000 +0.26	63.84	63.06	63.40	342,460
09 Apr 21	63.44000 +0.44	63.48	62.96	63.10	367,574
08 Apr 21	63.00000 +0.32	63.44	62.76	62.84	450,873
07 Apr 21	62.68000 -0.32	63.46	62.68	62.90	468,568
06 Apr 21	63.00000 +0.22	63.82	63.00	63.26	541,043
01 Apr 21	62.78000 +0.06	63.18	62.46	62.76	465,523
31 Mar 21	62.72000 -0.32	63.32	62.58	62.94	567,226
30 Mar 21	63.04000 -0.80	64.04	63.04	63.98	406,495
29 Mar 21	63.84000 +0.42	64.02	63.20	63.40	522,202
26 Mar 21	63.42000 +1.02	63.84	62.48	62.56	709,123
25 Mar 21	62.40000 +0.90	62.74	61.26	61.52	495,034
24 Mar 21	61.50000 -0.36	61.72	61.10	61.70	519,294
23 Mar 21	61.86000 +0.62	61.96	60.90	61.18	376,351
22 Mar 21	61.24000 -0.34	61.58	60.86	61.56	534,531
19 Mar 21	61.58000 +0.04	61.78	61.24	61.50	1,538,020
18 Mar 21	61.54000 +0.76	61.84	60.68	60.92	678,596
17 Mar 21	60.78000 -0.48	61.14	60.24	61.12	765,718
16 Mar 21	61.26000 +0.50	61.74	60.26	60.88	740,771
15 Mar 21	60.76000 -0.18	61.26	60.34	61.00	550,220
12 Mar 21	60.94000 -0.40	61.30	60.46	61.14	629,265
11 Mar 21	61.34000 +0.50	61.40	60.04	61.18	1,109,043
10 Mar 21	60.84000 +1.44	61.04	59.24	59.50	1,113,180
09 Mar 21	59.40000 +0.70	59.76	58.30	58.76	970,271
08 Mar 21	58.70000 +1.50	59.22	57.74	57.78	919,512
05 Mar 21	57.20000 -0.56	57.60	56.84	57.58	772,659
04 Mar 21	57.76000 +0.06	58.16	57.14	57.30	551,943
03 Mar 21	57.70000 -0.70	59.20	57.42	58.66	676,469
02 Mar 21	58.40000 +0.22	58.78	58.02	58.16	736,721
01 Mar 21	58.18000 +0.82	58.64	57.80	58.16	724,035
26 Feb 21	57.36000 -0.66	57.76	56.90	57.76	1,270,540
25 Feb 21	58.02000 +0.16	58.38	57.34	58.38	776,133
24 Feb 21	57.86000 -0.16	58.68	57.12	57.68	769,873
23 Feb 21	58.02000 -0.34	58.60	57.24	58.00	1,019,429
22 Feb 21	58.36000 -0.74	58.90	58.04	58.90	813,120
19 Feb 21	59.10000 -0.80	60.08	59.08	59.56	801,121
18 Feb 21	59.90000 -1.08	61.26	59.52	61.14	1,181,225
17 Feb 21	60.98000 -0.64	61.94	60.52	61.06	923,757
16 Feb 21	61.62000 +0.22	62.48	61.28	61.54	1,057,898
15 Feb 21	61.40000 +0.02	61.70	60.96	61.30	698,077
12 Feb 21	61.38000 +1.34	61.38	59.00	60.00	1,582,115
11 Feb 21	60.04000 +1.88	60.26	58.52	58.62	1,778,952
10 Feb 21	58.16000 +1.66	58.24	56.64	56.80	1,561,643
09 Feb 21	56.50000 -0.02	56.64	55.82	56.56	985,812
08 Feb 21	56.52000 -0.24	57.20	56.50	57.06	798,424
05 Feb 21	56.76000 -0.22	57.48	56.48	56.96	1,269,651
04 Feb 21	56.98000 -0.32	57.06	55.96	56.60	2,488,295
03 Feb 21	57.30000 -0.64	59.84	56.76	58.28	2,891,765
02 Feb 21	57.94000 -6.66	58.34	55.18	58.32	6,082,213
01 Feb 21	64.60000 -2.20	65.54	63.92	65.04	1,335,448
29 Jan 21	66.80000 -2.06	67.06	65.94	66.80	1,206,120
28 Jan 21	68.86000 -0.36	69.18	67.28	68.84	492,642
27 Jan 21	69.22000 -0.28	70.06	68.84	69.34	737,826
26 Jan 21	69.50000 +0.52	69.80	68.40	68.62	484,128
25 Jan 21	68.98000 -0.24	69.70	68.04	69.54	537,821
22 Jan 21	69.22000 +0.46	69.40	68.38	68.56	588,608
21 Jan 21	68.76000 +0.04	69.02	68.18	68.82	505,489
20 Jan 21	68.72000 +0.36	68.98	68.02	68.34	396,506
19 Jan 21	68.36000 +0.82	68.70	67.96	68.12	516,098
18 Jan 21	67.54000 -1.24	68.84	67.40	68.62	466,059
15 Jan 21	68.78000 -0.20	68.88	68.14	68.44	736,987
14 Jan 21	68.98000 -0.08	69.08	67.88	69.06	862,967
13 Jan 21	69.06000 +0.06	69.40	68.50	68.90	739,962
12 Jan 21	69.00000 -0.08	69.66	68.82	69.40	740,650
11 Jan 21	69.08000 -1.44	69.50	68.50	69.14	1,165,703
08 Jan 21	70.52000 +1.22	70.58	69.50	70.02	573,347
07 Jan 21	69.30000 -0.82	70.58	69.28	70.50	542,120
06 Jan 21	70.12000 +0.18	70.42	69.12	70.08	588,091
05 Jan 21	69.94000 +0.40	70.52	69.00	69.00	572,531
04 Jan 21	69.54000 +1.34	70.08	68.86	68.88	572,306
30 Dec 20	68.20000 -0.36	68.86	68.20	68.64	209,827
29 Dec 20	68.56000 +0.16	68.96	68.16	68.38	282,052
28 Dec 20	68.40000 +0.40	69.02	68.32	68.56	264,931
23 Dec 20	68.00000 +0.04	68.40	67.78	67.98	309,786
22 Dec 20	67.96000 +0.54	68.04	67.46	67.88	334,538
21 Dec 20	67.42000 -2.12	68.62	66.96	68.58	626,261
18 Dec 20	69.54000 +0.46	69.96	69.10	69.34	1,100,332
17 Dec 20	69.08000 +0.16	69.92	69.08	69.56	791,096
16 Dec 20	68.92000 +1.44	68.98	67.58	67.80	939,752
15 Dec 20	67.48000 -0.30	68.10	67.48	67.60	616,177
14 Dec 20	67.78000 +0.16	68.10	67.36	68.02	559,468
11 Dec 20	67.62000 -0.70	68.22	67.32	68.00	880,798
10 Dec 20	68.32000 -0.02	68.90	67.88	68.50	508,593
09 Dec 20	68.34000 +0.02	69.36	68.26	68.92	497,326
08 Dec 20	68.32000 -0.12	68.46	67.84	68.20	422,949
07 Dec 20	68.44000 +0.12	68.82	68.12	68.78	441,290
04 Dec 20	68.32000 -0.36	68.92	68.08	68.52	746,225
03 Dec 20	68.68000 -0.74	69.64	68.68	69.30	535,223
02 Dec 20	69.42000 -1.34	70.72	69.32	70.64	586,115
01 Dec 20	70.76000 +0.26	71.44	70.38	70.52	435,789
30 Nov 20	70.50000 -0.32	71.28	70.48	70.72	968,739
27 Nov 20	70.82000 +0.58	70.82	69.90	70.10	437,779
26 Nov 20	70.24000 +0.30	70.34	69.92	70.00	333,404
25 Nov 20	69.94000 -0.34	70.80	69.70	70.38	516,117
24 Nov 20	70.28000 -0.72	71.40	70.28	71.32	579,691
23 Nov 20	71.00000 -0.28	72.28	71.00	71.64	484,989
20 Nov 20	71.28000 +0.04	71.58	70.84	71.04	615,848
19 Nov 20	71.24000 +0.02	71.40	70.56	71.28	540,990
18 Nov 20	71.22000 -0.42	72.04	71.14	71.50	692,499
17 Nov 20	71.64000 -0.92	72.80	71.52	72.50	461,001
16 Nov 20	72.56000 +0.64	73.88	72.16	72.58	570,750
13 Nov 20	71.92000 -0.14	72.08	71.12	71.90	530,543
12 Nov 20	72.06000 -1.12	72.88	71.68	72.46	530,115
11 Nov 20	73.18000 -0.12	75.08	73.18	73.80	604,498
10 Nov 20	73.30000 +0.08	74.34	72.48	72.98	789,502
09 Nov 20	73.22000 +3.44	74.66	70.48	71.00	1,342,923
06 Nov 20	69.78000 -1.24	70.66	69.68	70.56	424,357
05 Nov 20	71.02000 +0.34	72.04	70.64	71.16	558,270
04 Nov 20	70.68000 +4.60	71.00	66.36	66.36	1,464,581
03 Nov 20	66.08000 +0.80	66.58	65.14	65.56	634,716
02 Nov 20	65.28000 -0.30	65.78	64.46	65.72	705,349
30 Oct 20	65.58000 -0.62	67.12	65.28	65.60	824,298
29 Oct 20	66.20000 -1.88	70.50	66.06	68.00	1,130,805
28 Oct 20	68.08000 -0.90	69.02	67.64	68.66	1,002,276
27 Oct 20	68.98000 +0.28	69.32	68.26	68.86	564,525
26 Oct 20	68.70000 +0.06	68.98	68.10	68.66	624,837
23 Oct 20	68.64000 +1.40	69.20	67.02	67.04	807,171
22 Oct 20	67.24000 +0.24	68.06	65.44	66.64	748,396
21 Oct 20	67.00000 -0.06	67.92	66.78	67.42	670,858
20 Oct 20	67.06000 -3.92	70.74	66.58	70.60	1,492,261
19 Oct 20	70.98000 -0.44	72.06	70.84	71.76	377,228
16 Oct 20	71.42000 +0.98	71.66	70.14	70.68	470,785
15 Oct 20	70.44000 -2.24	72.42	69.98	72.32	635,107
14 Oct 20	72.68000 +0.70	73.18	71.92	71.98	423,185
13 Oct 20	71.98000 -0.48	73.00	71.70	72.34	383,294
12 Oct 20	72.46000 -0.54	73.42	72.46	73.20	515,438
09 Oct 20	73.00000 -0.28	73.32	72.70	73.10	271,216
08 Oct 20	73.28000 +0.24	74.58	72.98	73.74	469,478
07 Oct 20	73.04000 -0.24	73.80	72.86	73.32	475,875
06 Oct 20	73.28000 +1.24	73.30	71.70	72.18	528,286
05 Oct 20	72.04000 +1.42	72.04	71.24	71.36	441,513
02 Oct 20	70.62000 -0.62	71.06	70.14	70.70	540,143
01 Oct 20	71.24000 -0.78	72.92	71.22	72.70	637,708
30 Sep 20	72.02000 -0.38	72.90	71.98	72.16	455,064
29 Sep 20	72.40000 +0.10	72.60	71.78	72.00	302,733
28 Sep 20	72.30000 +0.78	72.88	72.14	72.66	384,193
25 Sep 20	71.52000 +0.22	71.52	70.38	71.38	335,190
24 Sep 20	71.30000 -0.42	71.44	70.58	70.78	423,359
23 Sep 20	71.72000 +0.62	72.42	71.54	71.78	552,362
22 Sep 20	71.10000 +1.46	71.32	70.56	70.64	484,492
21 Sep 20	69.64000 -2.82	72.16	69.56	72.12	497,628
18 Sep 20	72.46000 -0.22	72.72	72.12	72.56	1,051,049
17 Sep 20	72.68000 +0.46	72.94	71.48	71.50	461,429
16 Sep 20	72.22000 -0.34	72.56	71.74	72.50	602,309
15 Sep 20	72.56000 +0.46	73.02	72.20	72.38	410,524
14 Sep 20	72.10000 -0.14	72.88	71.68	72.40	332,225
11 Sep 20	72.24000 +0.08	72.70	71.90	72.10	404,065
10 Sep 20	72.16000 +0.26	72.58	71.12	71.34	429,467
09 Sep 20	71.90000 +1.24	71.96	70.58	70.62	415,092
08 Sep 20	70.66000 -0.48	71.32	70.18	71.14	421,147
07 Sep 20	71.14000 +0.48	71.34	70.62	70.98	346,917
04 Sep 20	70.66000 -0.86	71.88	70.02	71.38	703,291
03 Sep 20	71.52000 -1.26	73.82	71.48	72.70	560,724
02 Sep 20	72.78000 +2.10	72.80	71.20	71.26	582,199
01 Sep 20	70.68000 -0.38	72.12	70.56	71.56	665,128
31 Aug 20	71.06000 +0.16	71.62	71.04	71.28	620,729
28 Aug 20	70.90000 -1.96	72.02	70.72	72.00	539,057
27 Aug 20	72.86000 -0.40	73.92	72.76	73.36	623,836
26 Aug 20	73.26000 -0.24	74.00	73.16	73.40	397,834
25 Aug 20	73.50000 +0.22	74.22	73.36	73.42	344,042
24 Aug 20	73.28000 +0.38	74.34	73.26	73.56	422,561
21 Aug 20	72.90000 -0.54	73.88	72.64	73.68	402,553
20 Aug 20	73.44000 -0.04	73.62	72.84	72.98	347,254
19 Aug 20	73.48000 +0.46	73.80	72.72	73.12	435,542
18 Aug 20	73.02000 -0.44	73.74	72.70	73.38	362,901
17 Aug 20	73.46000 +0.76	73.46	72.48	72.68	365,423
14 Aug 20	72.70000 -0.50	73.66	72.36	73.20	344,713
13 Aug 20	73.20000 -0.68	74.00	72.66	73.70	351,371
12 Aug 20	73.88000 +0.32	73.88	72.86	73.36	339,537
11 Aug 20	73.56000 +1.10	74.50	73.00	73.20	548,679
10 Aug 20	72.46000 -0.26	72.98	72.10	72.90	374,389
07 Aug 20	72.72000 +0.02	72.94	72.26	72.78	592,214
06 Aug 20	72.70000 +0.06	74.00	72.06	72.30	709,459
05 Aug 20	72.64000 -2.60	75.04	72.06	74.84	916,521
04 Aug 20	75.24000 -1.02	77.10	75.10	76.64	537,506
03 Aug 20	76.26000 +1.64	76.94	74.48	74.52	623,630
31 Jul 20	74.62000 +0.58	75.62	73.76	74.38	921,111
30 Jul 20	74.04000 -4.54	78.50	73.16	75.74	1,390,971
29 Jul 20	78.58000 +1.72	78.72	76.60	76.60	640,195
28 Jul 20	76.86000 -0.12	77.74	76.36	77.28	521,867
27 Jul 20	76.98000 +0.56	77.24	76.20	76.20	545,203
24 Jul 20	76.42000 -2.58	77.90	76.24	77.58	685,815
23 Jul 20	79.00000 +0.46	79.96	78.66	79.30	517,846
22 Jul 20	78.54000 +0.40	78.68	77.60	77.88	588,399
21 Jul 20	78.14000 +1.14	78.92	77.26	77.60	712,080
20 Jul 20	77.00000 +0.64	77.52	75.82	76.12	517,200
17 Jul 20	76.36000 +1.70	76.58	75.14	75.64	751,003
16 Jul 20	74.66000 +0.28	74.88	73.86	73.96	546,885
15 Jul 20	74.38000 +1.12	74.38	73.62	74.06	523,257
14 Jul 20	73.26000 -0.80	74.00	72.72	73.74	639,066
13 Jul 20	74.06000 -0.64	75.14	73.68	75.04	829,779
10 Jul 20	74.70000 -0.02	75.68	74.34	74.86	457,211
09 Jul 20	74.72000 -0.78	76.02	74.52	75.50	693,327
08 Jul 20	75.50000 -2.50	78.32	75.26	77.84	720,038
07 Jul 20	78.00000 -0.30	78.12	77.38	77.68	430,588
06 Jul 20	78.30000 +0.50	79.38	77.88	79.38	476,510
03 Jul 20	77.80000 -1.18	79.18	77.64	78.98	418,210
02 Jul 20	78.98000 +1.42	79.08	77.96	78.20	641,435
01 Jul 20	77.56000 +1.26	77.98	76.24	77.30	701,117
30 Jun 20	76.30000 +0.08	76.54	75.68	76.10	647,473
29 Jun 20	76.22000 -0.26	77.14	75.34	76.04	595,609
26 Jun 20	76.48000 -0.68	77.80	76.44	77.58	453,295
25 Jun 20	77.16000 +1.32	77.26	75.32	75.94	717,179
24 Jun 20	75.84000 -1.72	77.62	75.84	77.08	731,191
23 Jun 20	77.56000 +1.62	77.74	75.96	76.32	697,205
22 Jun 20	75.94000 +0.04	77.20	75.16	75.22	692,114
19 Jun 20	75.90000 -0.42	76.86	75.90	76.46	1,748,793
18 Jun 20	76.32000 -0.52	77.46	75.90	76.76	700,769
17 Jun 20	76.84000 +0.56	77.30	76.12	76.26	612,442
16 Jun 20	76.28000 +2.66	76.66	74.00	74.44	857,477
15 Jun 20	73.62000 -0.62	74.16	71.60	72.60	647,116
12 Jun 20	74.24000 -1.28	75.52	73.74	74.64	850,054
11 Jun 20	75.52000 -1.48	77.02	75.52	76.00	654,176
10 Jun 20	77.00000 +0.14	77.60	76.44	77.06	595,724
09 Jun 20	76.86000 -0.16	78.54	76.16	77.08	941,237
08 Jun 20	77.02000 -1.18	77.80	75.62	77.80	948,318
05 Jun 20	78.20000 +1.30	78.48	76.00	76.80	1,086,492
04 Jun 20	76.90000 -0.36	78.02	76.02	77.16	906,572
03 Jun 20	77.26000 +0.02	77.54	76.28	77.44	884,281
02 Jun 20	77.24000 +1.64	78.08	76.28	76.86	1,188,827
29 May 20	75.60000 -0.02	75.94	74.36	74.80	1,399,653
28 May 20	75.62000 +2.46	75.96	73.08	74.12	819,570
27 May 20	73.16000 -1.74	74.84	72.54	74.58	1,180,660
26 May 20	74.90000 -1.80	77.50	74.52	77.30	886,186
25 May 20	76.70000 +1.78	76.86	74.58	74.94	504,055
22 May 20	74.92000 +0.88	75.36	73.38	73.38	704,153
21 May 20	74.04000 -1.30	75.32	74.00	74.22	533,385
20 May 20	75.34000 +2.14	75.86	73.40	73.40	1,040,705
19 May 20	73.20000 -0.40	73.86	73.06	73.84	838,964
18 May 20	73.60000 +1.36	73.66	72.76	73.56	912,563
15 May 20	72.24000 -0.62	73.74	71.32	73.74	1,030,333
14 May 20	72.86000 +0.06	74.04	71.98	72.20	1,288,398
13 May 20	72.80000 -0.24	73.34	71.80	72.00	628,468
12 May 20	73.04000 +0.04	73.80	72.58	72.82	567,016
11 May 20	73.00000 +1.22	73.16	72.10	72.10	855,241
08 May 20	71.78000 +0.78	72.62	71.02	71.44	611,228
07 May 20	71.00000 -1.58	73.00	70.72	72.60	724,652
06 May 20	72.58000 +1.10	74.78	71.92	72.34	1,103,565
05 May 20	71.48000 +1.94	71.48	69.94	70.24	773,584
04 May 20	69.54000 -2.12	70.50	69.14	70.16	1,089,614
30 Apr 20	71.66000 +0.12	72.98	71.46	72.18	1,131,096
29 Apr 20	71.54000 +0.20	71.72	70.44	71.24	700,319
28 Apr 20	71.34000 -0.66	72.14	70.26	72.14	945,173
27 Apr 20	72.00000 +2.70	72.00	70.02	70.36	1,142,105
24 Apr 20	69.30000 -0.22	69.90	67.92	68.66	931,992
23 Apr 20	69.52000 +1.66	69.96	67.34	68.50	1,291,901
22 Apr 20	67.86000 +1.38	67.92	66.50	66.70	815,406
21 Apr 20	66.48000 -0.90	67.48	66.18	67.04	1,064,512
20 Apr 20	67.38000 +2.54	67.38	65.28	65.50	1,040,971
17 Apr 20	64.84000 +0.40	65.94	64.52	65.64	1,216,916
16 Apr 20	64.44000 +2.02	65.10	62.76	63.02	951,859
15 Apr 20	62.42000 -1.64	65.12	62.38	64.12	838,724
14 Apr 20	64.06000 +0.82	64.72	63.44	64.26	912,856
09 Apr 20	63.24000 +1.02	64.18	62.36	63.30	940,358
08 Apr 20	62.22000 -0.70	62.76	61.30	62.64	806,008
07 Apr 20	62.92000 +1.30	63.78	62.02	63.44	852,987
06 Apr 20	61.62000 +1.50	62.00	60.60	61.38	1,005,906
03 Apr 20	60.12000 +0.70	60.64	59.06	59.68	744,022
02 Apr 20	59.42000 -0.60	61.32	57.74	60.42	1,137,711
01 Apr 20	60.02000 -0.18	61.00	57.66	58.86	1,924,834
31 Mar 20	60.20000 +1.62	60.80	58.54	59.98	2,181,216
30 Mar 20	58.58000 +0.82	58.98	56.52	58.76	1,853,035
27 Mar 20	57.76000 +0.22	58.64	56.12	56.84	2,283,631
26 Mar 20	57.54000 +1.54	58.04	55.02	55.30	3,209,145
25 Mar 20	56.00000 -0.38	57.86	54.62	57.86	2,668,601
24 Mar 20	56.38000 +0.14	58.72	55.56	58.68	2,621,203
23 Mar 20	56.24000 -0.22	57.40	53.50	53.98	2,033,532
20 Mar 20	56.46000 -2.14	60.46	55.64	60.26	2,637,099
19 Mar 20	58.60000 -0.60	59.62	56.90	59.32	1,725,807
18 Mar 20	59.20000 -1.46	60.42	57.04	59.22	1,571,370
17 Mar 20	60.66000 +2.82	62.42	56.60	59.36	2,226,888
16 Mar 20	57.84000 -0.58	58.82	53.92	55.60	2,893,169
13 Mar 20	58.42000 -0.38	62.88	57.38	60.74	2,593,183
12 Mar 20	58.80000 -4.88	61.22	58.26	60.72	3,071,181
11 Mar 20	63.68000 -1.44	66.10	63.26	65.00	1,791,655
10 Mar 20	65.12000 -1.26	68.42	64.96	66.78	1,983,175
09 Mar 20	66.38000 -2.72	66.42	63.50	64.98	2,330,159
06 Mar 20	69.10000 -1.08	69.44	67.94	68.62	1,127,014
05 Mar 20	70.18000 -0.56	71.16	69.26	71.16	1,089,052
04 Mar 20	70.74000 +0.28	71.62	69.58	70.10	1,330,202
03 Mar 20	70.46000 -0.10	72.48	70.18	71.60	1,292,128
02 Mar 20	70.56000 +1.24	72.14	69.14	69.68	1,668,861
28 Feb 20	69.32000 -1.38	69.40	67.46	68.30	2,245,738
27 Feb 20	70.70000 -1.36	71.52	69.64	70.62	1,406,240
26 Feb 20	72.06000 -0.36	72.74	70.16	72.14	1,266,782
25 Feb 20	72.42000 -1.12	74.54	72.10	73.90	1,121,244
24 Feb 20	73.54000 -2.14	74.44	72.38	74.44	1,476,471
21 Feb 20	75.68000 -1.90	77.88	75.30	77.32	1,084,573
20 Feb 20	77.58000 +2.78	81.10	75.20	75.36	1,807,951
19 Feb 20	74.80000 +0.86	75.12	73.54	74.46	690,363
18 Feb 20	73.94000 -0.64	74.54	73.78	74.08	597,295
17 Feb 20	74.58000 +0.10	74.90	74.02	74.86	490,645
14 Feb 20	74.48000 +0.80	74.52	73.74	73.80	573,431
13 Feb 20	73.68000 +0.10	73.96	72.96	73.18	521,377
12 Feb 20	73.58000 -0.24	74.16	73.58	74.10	406,593
11 Feb 20	73.82000 +1.02	74.12	73.30	73.40	820,740
10 Feb 20	72.80000 +0.34	72.98	71.80	71.80	492,961
07 Feb 20	72.46000 -0.66	73.42	72.38	73.00	586,311
06 Feb 20	73.12000 +0.44	73.66	72.78	73.10	632,716
05 Feb 20	72.68000 +1.54	72.82	70.94	70.94	821,168
04 Feb 20	71.14000 +1.24	71.38	70.14	70.14	782,345
03 Feb 20	69.90000 +0.20	70.14	69.44	69.54	651,023
31 Jan 20	69.70000 -1.18	71.02	69.54	70.98	883,858
30 Jan 20	70.88000 -1.04	71.50	70.62	71.50	906,626
29 Jan 20	71.92000 -0.16	72.38	71.62	71.76	600,546
28 Jan 20	72.08000 +1.26	72.34	70.72	71.04	848,502
27 Jan 20	70.82000 -1.20	72.40	70.04	71.50	1,136,662
24 Jan 20	72.02000 +2.04	72.60	70.72	70.82	1,300,402
23 Jan 20	69.98000 -0.02	70.28	69.60	69.80	732,156
22 Jan 20	70.00000 +0.28	70.58	69.64	69.92	855,260
21 Jan 20	69.72000 +0.86	70.00	68.96	69.20	786,749
20 Jan 20	68.86000 +1.00	69.06	67.82	67.90	706,916
17 Jan 20	67.86000 +0.36	68.28	67.60	67.80	780,353
16 Jan 20	67.50000 +0.22	67.84	67.10	67.26	647,970
15 Jan 20	67.28000 +0.04	67.82	67.12	67.36	841,867
14 Jan 20	67.24000 +0.94	67.48	66.02	66.44	1,001,165
13 Jan 20	66.30000 +0.04	66.60	65.90	66.20	625,567
10 Jan 20	66.26000 -0.14	66.74	66.06	66.38	551,434
09 Jan 20	66.40000 +1.18	66.74	65.92	65.94	932,857
08 Jan 20	65.22000 +0.12	65.38	64.34	64.50	573,393
07 Jan 20	65.10000 +0.08	65.90	64.90	65.30	597,535
06 Jan 20	65.02000 -0.48	65.14	64.12	64.94	592,778
03 Jan 20	65.50000 -0.34	65.64	64.52	65.50	634,361
02 Jan 20	65.84000 -0.12	66.58	65.68	65.72	584,770
30 Dec 19	65.96000 -0.68	66.76	65.18	66.76	494,453
27 Dec 19	66.64000 +1.28	67.34	66.34	66.90	1,176,025
23 Dec 19	65.36000 +0.12	65.88	64.82	65.08	452,085
20 Dec 19	65.24000 +0.30	65.74	64.90	65.00	1,732,604
19 Dec 19	64.94000 +0.52	64.96	64.08	64.60	1,024,901
18 Dec 19	64.42000 -0.34	64.64	63.92	64.36	817,886
17 Dec 19	64.76000 -1.42	66.18	64.44	66.12	1,232,082
16 Dec 19	66.18000 +0.22	66.68	65.94	66.10	477,466
13 Dec 19	65.96000 +0.62	66.70	65.74	65.88	824,880
12 Dec 19	65.34000 +0.24	65.98	64.96	65.00	817,443
11 Dec 19	65.10000 -0.90	66.12	64.92	65.98	1,021,771
10 Dec 19	66.00000 +0.94	66.18	64.58	64.84	1,197,547
09 Dec 19	65.06000 +0.38	65.42	64.60	64.74	689,674
06 Dec 19	64.68000 -1.08	65.62	63.82	65.30	1,523,896
05 Dec 19	65.76000 -0.36	66.42	65.68	66.42	536,709
04 Dec 19	66.12000 +0.56	66.50	65.28	65.46	774,054
03 Dec 19	65.56000 -0.26	66.00	64.88	65.90	881,263
02 Dec 19	65.82000 -0.74	67.34	65.48	66.78	1,018,736
29 Nov 19	66.56000 +0.16	67.00	65.84	65.90	774,623
28 Nov 19	66.40000 +0.02	66.52	65.92	66.32	623,095
27 Nov 19	66.38000 -0.50	67.04	66.16	66.98	950,992
26 Nov 19	66.88000 -0.22	67.84	66.56	67.50	1,084,214
25 Nov 19	67.10000 +0.50	67.44	66.84	67.10	650,215
22 Nov 19	66.60000 +0.56	67.12	66.04	66.30	1,072,385
21 Nov 19	66.04000 -0.30	66.38	65.54	66.08	820,657
20 Nov 19	66.34000 -0.80	67.00	65.96	67.00	848,430
19 Nov 19	67.14000 +0.36	67.82	66.68	67.00	955,022
18 Nov 19	66.78000 +0.88	67.52	66.30	66.30	976,166
15 Nov 19	65.90000 +0.42	66.08	65.14	65.74	839,913
14 Nov 19	65.48000 -0.34	66.20	65.32	65.90	652,767
13 Nov 19	65.82000 -0.74	66.72	65.56	66.40	907,487
12 Nov 19	66.56000 -0.60	67.00	65.90	66.80	886,919
11 Nov 19	67.16000 -0.94	68.10	66.94	68.10	972,977
08 Nov 19	68.10000 -0.92	69.08	68.10	69.08	998,191
07 Nov 19	69.02000 +1.14	69.04	68.08	68.10	940,573
06 Nov 19	67.88000 +0.10	68.16	67.50	67.88	797,704
05 Nov 19	67.78000 +1.02	68.06	66.72	66.76	1,220,393
04 Nov 19	66.76000 +0.78	67.04	65.76	66.00	1,191,809
01 Nov 19	65.98000 +1.10	66.22	64.98	65.00	1,251,506
31 Oct 19	64.88000 +0.02	64.90	64.20	64.60	1,318,483
30 Oct 19	64.86000 +2.26	64.86	62.90	63.10	2,165,225
29 Oct 19	62.60000 +2.78	63.76	61.50	61.54	2,525,098
28 Oct 19	59.82000 +0.48	60.16	59.00	59.22	1,027,558
25 Oct 19	59.34000 +0.54	59.34	58.64	59.12	805,148
24 Oct 19	58.80000 +0.00	59.80	58.80	59.00	840,237
23 Oct 19	58.80000 +0.88	59.56	57.54	57.54	1,695,796
22 Oct 19	57.92000 -3.64	61.52	57.24	61.52	3,845,528
21 Oct 19	61.56000 +0.46	61.90	60.98	61.14	682,385
18 Oct 19	61.10000 -0.16	61.68	60.70	61.34	942,232
17 Oct 19	61.26000 -0.02	62.84	61.22	61.46	1,089,948
16 Oct 19	61.28000 +0.32	62.20	60.92	61.10	951,300
15 Oct 19	60.96000 +1.14	61.42	60.12	60.20	868,067
14 Oct 19	59.82000 -0.24	59.82	58.76	59.68	835,439
11 Oct 19	60.06000 +0.72	60.30	58.62	59.24	1,148,160
10 Oct 19	59.34000 -0.28	60.04	59.34	59.60	1,057,234
09 Oct 19	59.62000 +0.88	59.96	58.44	58.80	962,739
08 Oct 19	58.74000 -0.06	58.90	58.20	58.90	599,460
07 Oct 19	58.80000 -0.16	59.24	58.42	58.90	645,470
04 Oct 19	58.96000 +0.96	59.32	58.20	58.50	1,326,685
02 Oct 19	58.00000 -1.80	60.30	58.00	59.90	1,751,858
01 Oct 19	59.80000 -1.90	61.94	59.48	61.72	1,358,570
30 Sep 19	61.70000 -0.22	62.12	61.32	61.86	777,523
27 Sep 19	61.92000 +0.26	62.56	61.18	61.64	698,176
26 Sep 19	61.66000 -0.30	62.20	61.66	62.16	551,168
25 Sep 19	61.96000 -1.34	62.98	61.10	62.98	848,876
24 Sep 19	63.30000 +0.52	63.96	62.84	62.98	603,269
23 Sep 19	62.78000 -0.24	63.08	62.18	62.74	486,343
20 Sep 19	63.02000 -0.62	63.68	62.28	63.66	1,515,007
19 Sep 19	63.64000 +0.48	63.64	62.98	63.32	514,117
18 Sep 19	63.16000 -0.06	63.44	62.78	63.44	602,579
17 Sep 19	63.22000 +0.10	63.86	63.00	63.34	653,585
16 Sep 19	63.12000 +0.12	63.64	62.66	62.70	477,635
13 Sep 19	63.00000 +0.60	63.36	62.26	62.42	560,642
12 Sep 19	62.40000 -0.46	63.20	62.18	62.90	786,459
11 Sep 19	62.86000 +0.34	63.38	62.50	62.84	669,383
10 Sep 19	62.52000 +0.02	62.58	61.04	62.36	1,443,295
09 Sep 19	62.50000 +0.26	62.80	62.04	62.50	584,892
06 Sep 19	62.24000 +0.80	62.34	61.48	61.62	619,406
05 Sep 19	61.44000 +0.04	62.08	61.44	61.70	465,542
04 Sep 19	61.40000 +0.26	62.78	61.36	61.90	695,111
03 Sep 19	61.14000 +0.08	61.24	60.40	61.14	738,284
02 Sep 19	61.06000 -0.14	61.58	61.04	61.16	397,781
30 Aug 19	61.20000 +0.32	61.24	60.66	60.86	670,440
29 Aug 19	60.88000 +0.38	61.10	60.02	60.30	851,511
28 Aug 19	60.50000 +0.20	60.62	59.74	60.14	733,781
27 Aug 19	60.30000 -0.16	60.72	60.06	60.72	680,275
26 Aug 19	60.46000 -0.14	61.06	59.88	60.40	437,274
23 Aug 19	60.60000 +0.32	61.60	60.34	60.34	1,026,536
22 Aug 19	60.28000 +0.24	61.16	59.74	59.80	729,022
21 Aug 19	60.04000 -0.48	60.74	59.52	60.52	898,443
20 Aug 19	60.52000 -0.26	61.10	60.50	60.74	606,712
19 Aug 19	60.78000 +1.42	61.00	59.68	59.84	793,910
16 Aug 19	59.36000 +0.80	59.52	58.14	58.44	1,024,357
15 Aug 19	58.56000 -0.46	59.50	57.38	58.94	761,936
14 Aug 19	59.02000 -0.82	60.22	58.46	60.22	827,177
13 Aug 19	59.84000 +0.44	60.50	58.92	59.20	754,291
12 Aug 19	59.40000 -0.40	60.72	59.30	60.32	536,821
09 Aug 19	59.80000 -0.30	60.24	59.26	59.94	622,268
08 Aug 19	60.10000 +0.64	60.62	59.96	60.16	679,472
07 Aug 19	59.46000 -0.04	60.38	58.88	59.72	776,434
06 Aug 19	59.50000 -0.66	60.92	59.50	60.00	716,998
05 Aug 19	60.16000 -1.56	61.48	59.78	60.60	1,022,661
02 Aug 19	61.72000 -1.10	62.52	61.32	61.80	1,150,009
01 Aug 19	62.82000 -0.08	63.70	62.60	63.00	1,078,645
31 Jul 19	62.90000 -0.90	64.72	62.86	63.98	1,237,775
30 Jul 19	63.80000 -3.60	67.20	62.00	67.20	2,766,618
29 Jul 19	67.40000 -0.16	68.32	67.40	67.54	880,188
26 Jul 19	67.56000 -0.06	67.74	66.76	67.74	1,127,104
25 Jul 19	67.62000 -1.32	69.90	67.38	69.78	1,013,240
24 Jul 19	68.94000 +0.34	69.32	68.24	68.80	692,914
23 Jul 19	68.60000 +0.96	68.76	67.30	68.20	836,117
22 Jul 19	67.64000 +0.64	68.40	66.60	67.04	895,424
19 Jul 19	67.00000 -0.74	68.44	66.80	67.62	805,829
18 Jul 19	67.74000 -0.38	68.56	67.48	67.88	679,611
17 Jul 19	68.12000 -2.48	70.68	67.16	70.68	1,651,060
16 Jul 19	70.60000 +0.22	71.78	70.26	70.80	904,413
15 Jul 19	70.38000 +0.68	70.84	69.42	69.80	715,079
12 Jul 19	69.70000 -0.94	71.22	69.70	70.82	750,085
11 Jul 19	70.64000 +2.90	70.94	68.00	68.32	1,653,987
10 Jul 19	67.74000 +1.10	68.44	66.28	67.00	1,359,185
09 Jul 19	66.64000 -3.84	70.34	65.86	70.12	1,823,780
08 Jul 19	70.48000 -0.58	71.14	70.34	70.80	390,099
05 Jul 19	71.06000 +0.36	71.06	70.14	70.80	491,632
04 Jul 19	70.70000 -0.02	71.20	70.26	71.08	275,528
03 Jul 19	70.72000 +0.46	71.44	70.12	70.20	392,389
02 Jul 19	70.26000 -0.12	70.88	69.98	70.72	574,930
01 Jul 19	70.38000 +1.34	70.94	69.96	70.20	761,754
28 Jun 19	69.04000 +0.44	69.44	68.58	68.76	601,049
27 Jun 19	68.60000 +0.44	69.22	68.26	68.46	627,687
26 Jun 19	68.16000 -0.10	68.76	67.64	67.64	459,107
25 Jun 19	68.26000 +0.00	68.38	67.56	68.24	634,992
24 Jun 19	68.26000 -2.26	70.92	68.26	70.50	905,940
21 Jun 19	70.52000 -0.72	71.46	70.46	70.98	1,761,403
20 Jun 19	71.24000 +0.96	72.78	70.92	71.62	915,768
19 Jun 19	70.28000 +1.64	70.48	68.18	68.50	1,064,732
18 Jun 19	68.64000 +1.22	68.84	66.46	67.22	1,012,179
17 Jun 19	67.42000 +0.72	67.60	66.56	66.58	629,639
14 Jun 19	66.70000 +0.44	66.90	65.90	66.54	702,588
13 Jun 19	66.26000 +0.62	67.06	65.50	65.50	743,321
12 Jun 19	65.64000 -2.00	67.38	65.60	67.16	915,720
11 Jun 19	67.64000 +1.32	68.72	66.78	67.02	864,315
07 Jun 19	66.32000 -0.18	66.82	66.04	66.46	651,115
06 Jun 19	66.50000 +0.14	66.82	66.08	66.36	629,868
05 Jun 19	66.36000 -0.24	66.88	65.98	66.36	573,521
04 Jun 19	66.60000 +1.00	66.66	64.96	65.20	866,944
03 Jun 19	65.60000 +0.32	65.66	64.80	65.08	758,571
31 May 19	65.28000 -0.70	65.58	64.88	65.48	747,494
30 May 19	65.98000 -0.26	66.68	65.90	66.36	453,640
29 May 19	66.24000 -1.08	66.72	66.06	66.64	835,996
28 May 19	67.32000 +0.48	67.54	66.58	67.06	1,482,640
27 May 19	66.84000 -0.80	68.04	66.68	67.78	431,703
24 May 19	67.64000 +0.14	68.10	67.24	67.70	631,449
23 May 19	67.50000 -1.58	68.68	67.50	68.64	841,240
22 May 19	69.08000 +0.12	70.22	68.72	68.72	671,380
21 May 19	68.96000 +0.60	69.12	67.82	68.62	1,000,655
20 May 19	68.36000 -0.88	69.12	67.22	69.12	860,682
17 May 19	69.24000 -1.62	69.80	68.28	69.78	969,766
16 May 19	70.86000 -0.20	70.86	70.08	70.66	1,021,416
15 May 19	71.06000 -0.02	71.38	69.94	71.36	741,324
14 May 19	71.08000 -0.36	71.90	70.86	71.70	686,428
13 May 19	71.44000 -1.08	72.90	71.18	72.82	513,912
10 May 19	72.52000 -0.08	73.96	72.04	73.80	952,610
09 May 19	72.60000 -1.40	73.98	72.32	73.62	840,908
08 May 19	74.00000 +0.80	74.40	72.82	72.82	1,081,861
07 May 19	73.20000 -1.24	75.00	72.70	74.78	1,053,166
06 May 19	74.44000 -1.88	75.64	73.94	75.40	669,207
03 May 19	76.32000 +1.06	76.68	75.00	75.20	771,402
02 May 19	75.26000 +0.30	76.58	74.38	74.40	1,037,724
30 Apr 19	74.96000 +0.54	75.10	74.36	74.48	873,604
29 Apr 19	74.42000 +1.52	74.54	73.22	73.40	676,535
26 Apr 19	72.90000 +1.16	73.10	71.70	71.80	639,929
25 Apr 19	71.74000 -0.22	72.68	71.44	72.10	750,856
24 Apr 19	71.96000 +0.68	72.02	70.52	70.74	927,543
23 Apr 19	71.28000 +1.12	71.46	69.68	70.10	974,193
18 Apr 19	70.16000 -1.22	71.04	69.84	71.00	1,727,065
17 Apr 19	71.38000 -2.44	73.60	71.26	73.52	1,519,858
16 Apr 19	73.82000 +0.20	74.54	73.80	73.88	640,019
15 Apr 19	73.62000 -0.40	74.26	73.44	73.92	649,674
12 Apr 19	74.02000 -0.52	74.86	73.96	74.50	757,634
11 Apr 19	74.54000 +0.80	74.58	73.46	73.60	698,885
10 Apr 19	73.74000 +0.36	73.86	72.96	73.24	524,991
09 Apr 19	73.38000 +0.06	74.00	73.02	73.08	706,488
08 Apr 19	73.32000 -0.36	73.86	73.32	73.68	640,968
05 Apr 19	73.68000 -0.28	74.44	73.52	74.04	780,672
04 Apr 19	73.96000 -0.42	74.60	73.80	74.04	672,683
03 Apr 19	74.38000 +0.58	74.84	73.56	73.90	1,094,091
02 Apr 19	73.80000 +0.96	73.80	72.28	72.90	828,682
01 Apr 19	72.84000 +0.94	73.32	72.28	72.50	921,295
29 Mar 19	71.90000 +0.94	71.92	70.78	71.30	1,129,178
28 Mar 19	70.96000 +0.98	71.44	70.16	70.16	862,078
27 Mar 19	69.98000 -0.62	71.50	69.92	70.82	926,724
26 Mar 19	70.60000 +0.98	70.88	69.70	70.06	844,506
25 Mar 19	69.62000 +1.24	70.52	69.06	69.18	808,151
22 Mar 19	68.38000 -1.80	70.40	68.38	70.34	1,065,524
21 Mar 19	70.18000 -0.56	70.68	69.42	70.62	823,435
20 Mar 19	70.74000 +0.56	71.92	70.12	70.14	851,126
19 Mar 19	70.18000 +0.82	70.22	69.00	69.32	628,694
18 Mar 19	69.36000 -0.32	70.12	69.20	69.80	651,179
15 Mar 19	69.68000 +0.24	70.14	69.38	69.98	1,560,435
14 Mar 19	69.44000 -0.30	70.62	68.98	69.90	820,977
13 Mar 19	69.74000 +1.50	69.86	68.48	68.48	1,125,733
12 Mar 19	68.24000 +1.16	69.10	67.74	68.00	1,093,109
11 Mar 19	67.08000 +0.66	67.64	66.36	66.60	595,640
08 Mar 19	66.42000 -0.44	67.00	65.96	66.56	823,592
07 Mar 19	66.86000 -0.38	67.56	66.62	67.18	632,672
06 Mar 19	67.24000 -1.40	68.60	67.02	68.50	941,655
05 Mar 19	68.64000 +1.20	68.84	67.00	67.06	881,640
04 Mar 19	67.44000 -1.54	67.80	66.34	66.94	1,359,233
01 Mar 19	68.98000 +0.10	69.46	68.74	69.42	649,227
28 Feb 19	68.88000 +0.74	68.92	67.46	67.80	1,073,089
27 Feb 19	68.14000 -0.48	69.28	67.84	69.18	819,393
26 Feb 19	68.62000 -1.96	70.20	68.52	70.18	1,031,377
25 Feb 19	70.58000 +0.12	70.84	69.94	70.18	800,399
22 Feb 19	70.46000 -0.04	71.06	70.04	70.48	920,940
21 Feb 19	70.50000 -0.04	71.32	70.02	71.10	827,436
20 Feb 19	70.54000 +3.06	72.22	69.66	70.06	1,974,201
19 Feb 19	67.48000 -0.96	68.58	67.14	67.92	1,035,481
18 Feb 19	68.44000 -0.06	69.38	68.32	68.74	629,267
15 Feb 19	68.50000 +1.04	69.48	67.24	67.34	1,113,162
14 Feb 19	67.46000 -0.06	68.82	67.36	68.14	712,562
13 Feb 19	67.52000 +0.72	68.20	66.86	67.24	772,926
12 Feb 19	66.80000 +1.08	67.76	66.14	66.14	726,953
11 Feb 19	65.72000 +0.10	66.30	65.40	66.00	556,950
08 Feb 19	65.62000 -0.68	66.76	65.38	66.16	1,223,222
07 Feb 19	66.30000 -0.38	67.18	66.24	66.24	994,493
06 Feb 19	66.68000 +0.24	66.86	65.86	66.40	871,618
05 Feb 19	66.44000 +2.36	67.04	63.92	64.22	1,684,194
04 Feb 19	64.08000 +0.36	64.16	63.26	63.96	502,398
01 Feb 19	63.72000 -0.64	64.94	63.28	64.74	667,053
31 Jan 19	64.36000 +0.60	65.40	63.54	64.28	1,063,795
30 Jan 19	63.76000 +0.78	63.96	62.34	62.50	702,102
29 Jan 19	62.98000 -0.12	63.74	62.80	63.16	686,869
28 Jan 19	63.10000 -0.40	64.08	62.78	63.14	704,988
25 Jan 19	63.50000 +1.92	64.14	62.18	62.18	1,057,760
24 Jan 19	61.58000 -0.16	63.08	61.22	61.50	906,950
23 Jan 19	61.74000 -0.02	62.66	61.48	61.80	994,295
22 Jan 19	61.76000 +0.06	62.18	61.20	61.20	564,355
21 Jan 19	61.70000 -0.32	62.24	61.50	62.10	611,066
18 Jan 19	62.02000 +0.82	62.40	61.14	61.60	1,039,880
17 Jan 19	61.20000 +0.40	61.22	60.54	60.72	846,676
16 Jan 19	60.80000 +0.76	61.60	60.06	60.20	805,805
15 Jan 19	60.04000 +0.84	60.52	59.20	59.56	732,336
14 Jan 19	59.20000 -0.04	59.38	58.22	59.08	567,604
11 Jan 19	59.24000 -0.34	59.92	58.88	59.92	728,130
10 Jan 19	59.58000 -0.74	60.00	58.62	60.00	1,022,632
09 Jan 19	60.32000 +2.24	60.88	58.82	58.82	1,151,046
08 Jan 19	58.08000 -0.72	59.14	57.88	58.78	1,150,149
07 Jan 19	58.80000 -0.32	59.60	57.88	59.58	905,881
04 Jan 19	59.12000 +3.54	59.12	55.44	55.60	1,450,823
03 Jan 19	55.58000 -1.66	56.98	55.52	56.90	801,987
02 Jan 19	57.24000 +0.60	57.28	55.98	56.40	854,907
28 Dec 18	56.64000 -0.42	57.14	56.16	57.06	627,319
27 Dec 18	57.06000 -0.12	57.94	56.60	57.20	1,025,906
21 Dec 18	57.18000 -1.04	57.56	55.72	57.56	2,891,583
20 Dec 18	58.22000 -0.78	59.02	58.06	58.26	1,138,806
19 Dec 18	59.00000 -0.20	59.82	58.64	59.36	942,712
18 Dec 18	59.20000 -0.30	59.84	58.96	59.38	1,032,471
17 Dec 18	59.50000 -0.66	59.98	58.94	59.74	1,431,012
14 Dec 18	60.16000 -1.30	60.98	59.90	60.86	1,309,075
13 Dec 18	61.46000 -0.96	62.48	60.80	62.30	1,299,007
12 Dec 18	62.42000 +0.16	62.98	61.00	61.10	1,032,793
11 Dec 18	62.26000 +0.44	63.02	62.02	62.66	1,146,320
10 Dec 18	61.82000 -0.42	62.48	61.22	61.82	1,562,671
07 Dec 18	62.24000 -5.76	64.54	61.28	63.20	3,400,245
06 Dec 18	68.00000 -3.72	71.02	67.94	70.50	1,412,289
05 Dec 18	71.72000 -1.60	72.60	71.70	72.18	678,680
04 Dec 18	73.32000 -0.46	73.60	72.80	73.20	636,908
03 Dec 18	73.78000 +1.90	74.42	72.94	72.94	874,111
30 Nov 18	71.88000 -0.54	72.98	71.60	72.48	794,376
29 Nov 18	72.42000 -0.24	73.32	71.68	72.72	732,554
28 Nov 18	72.66000 +0.88	72.66	71.54	71.96	961,419
27 Nov 18	71.78000 +2.22	71.92	69.88	69.98	1,350,285
26 Nov 18	69.56000 +0.36	69.56	68.64	69.32	735,790
23 Nov 18	69.20000 -0.22	69.64	68.40	69.50	617,089
22 Nov 18	69.42000 +1.24	69.70	67.84	67.88	711,470
21 Nov 18	68.18000 +1.88	68.18	66.30	66.56	1,258,878
20 Nov 18	66.30000 -2.18	68.24	65.66	68.00	1,477,221
19 Nov 18	68.48000 -2.06	70.80	68.48	70.44	815,808
16 Nov 18	70.54000 -0.26	71.44	69.68	70.88	938,259
15 Nov 18	70.80000 -0.18	71.64	70.26	71.06	821,024
14 Nov 18	70.98000 +0.24	71.56	69.76	70.52	803,926
13 Nov 18	70.74000 +0.30	70.86	69.66	70.16	928,439
12 Nov 18	70.44000 -0.38	71.40	70.28	71.00	797,558
09 Nov 18	70.82000 -2.30	72.56	70.82	72.22	1,502,891
08 Nov 18	73.12000 -2.50	75.30	72.62	75.00	1,546,007
07 Nov 18	75.62000 +6.62	75.90	73.50	73.84	2,806,186
06 Nov 18	69.00000 +0.80	69.10	67.92	68.46	813,587
05 Nov 18	68.20000 +0.66	69.20	67.62	67.80	852,296
02 Nov 18	67.54000 -1.46	69.98	67.54	69.88	1,494,470
01 Nov 18	69.00000 -0.32	69.48	68.38	69.16	901,116
31 Oct 18	69.32000 +0.12	70.10	68.44	69.70	1,132,329
30 Oct 18	69.20000 -1.30	72.74	67.34	71.26	1,680,077
29 Oct 18	70.50000 +0.18	71.02	70.02	70.40	658,858
26 Oct 18	70.32000 +1.40	70.46	68.60	69.54	1,251,171
25 Oct 18	68.92000 -0.60	69.30	68.38	69.00	969,215
24 Oct 18	69.52000 -1.04	70.72	69.18	70.72	1,055,704
23 Oct 18	70.56000 +0.56	71.28	69.28	69.62	1,276,185
22 Oct 18	70.00000 -0.10	71.56	69.94	70.92	888,645
19 Oct 18	70.10000 +0.54	71.38	69.78	69.80	1,239,099
18 Oct 18	69.56000 -2.02	71.44	68.10	71.08	2,343,615
17 Oct 18	71.58000 -14.14	75.70	69.00	73.70	5,507,685
16 Oct 18	85.72000 +1.30	86.00	84.74	84.80	554,636
15 Oct 18	84.42000 +0.06	84.52	82.92	83.42	459,157
12 Oct 18	84.36000 -0.66	85.90	84.12	85.72	663,156
11 Oct 18	85.02000 -2.34	86.76	85.02	86.50	1,026,922
10 Oct 18	87.36000 -1.34	89.04	87.30	89.02	677,614
09 Oct 18	88.70000 +0.12	88.82	87.28	88.50	630,683
08 Oct 18	88.58000 -0.58	89.46	88.58	88.62	507,932
05 Oct 18	89.16000 +0.12	90.04	88.44	89.28	674,078
04 Oct 18	89.04000 -1.96	91.36	89.04	90.88	767,773
02 Oct 18	91.00000 -0.42	91.60	90.40	90.86	748,369
01 Oct 18	91.42000 +2.84	91.74	88.72	88.82	1,143,965
28 Sep 18	88.58000 -0.68	90.00	88.38	89.50	787,968
27 Sep 18	89.26000 +0.42	89.44	88.28	88.38	477,551
26 Sep 18	88.84000 +0.38	88.92	87.80	88.44	507,537
25 Sep 18	88.46000 +1.26	88.46	86.82	87.28	587,688
24 Sep 18	87.20000 +0.28	87.20	86.20	86.50	479,769
21 Sep 18	86.92000 -1.06	88.60	86.72	88.42	1,315,478
20 Sep 18	87.98000 +0.26	88.04	86.94	87.64	528,350
19 Sep 18	87.72000 -0.38	88.46	87.40	88.02	467,300
18 Sep 18	88.10000 -0.64	88.90	87.40	88.62	538,963
17 Sep 18	88.74000 -0.92	89.62	88.60	89.50	415,054
14 Sep 18	89.66000 +0.62	89.86	88.46	89.46	574,745
13 Sep 18	89.04000 +1.34	89.78	87.96	88.00	977,231
12 Sep 18	87.70000 +1.30	87.70	86.50	86.64	524,062
11 Sep 18	86.40000 +0.12	87.34	86.12	86.82	498,929
10 Sep 18	86.28000 -0.10	87.04	85.78	86.50	406,170
07 Sep 18	86.38000 +0.58	86.72	85.62	85.68	525,131
06 Sep 18	85.80000 -0.16	86.58	85.54	85.96	592,511
05 Sep 18	85.96000 -1.04	87.46	85.84	86.70	748,676
04 Sep 18	87.00000 +0.06	87.66	86.52	87.20	568,091
03 Sep 18	86.94000 -0.32	87.32	86.70	87.00	449,420
31 Aug 18	87.26000 -1.22	88.38	86.60	88.38	984,861
30 Aug 18	88.48000 -2.76	90.24	87.96	90.00	1,421,981
29 Aug 18	91.24000 +2.12	91.50	89.30	89.34	834,417
28 Aug 18	89.12000 +1.38	89.36	87.88	88.10	729,079
27 Aug 18	87.74000 +0.90	87.80	86.94	87.20	349,482
24 Aug 18	86.84000 -0.26	87.96	86.42	87.12	370,629
23 Aug 18	87.10000 +0.08	87.64	86.68	86.70	417,380
22 Aug 18	87.02000 +1.38	87.92	85.56	85.60	590,322
21 Aug 18	85.64000 +0.14	86.18	84.94	85.16	452,015
20 Aug 18	85.50000 +0.48	86.12	84.80	85.44	466,911
17 Aug 18	85.02000 +0.10	85.38	84.50	84.78	391,337
16 Aug 18	84.92000 +0.88	85.28	84.08	84.50	424,338
15 Aug 18	84.04000 -0.52	86.34	83.86	84.56	629,243
14 Aug 18	84.56000 +0.48	84.90	84.14	84.16	497,280
13 Aug 18	84.08000 +0.44	84.64	83.16	83.16	446,910
10 Aug 18	83.64000 -0.80	84.40	83.60	83.80	611,541
09 Aug 18	84.44000 +0.08	84.62	83.48	84.08	532,751
08 Aug 18	84.36000 -0.92	85.20	83.90	84.70	473,005
07 Aug 18	85.28000 -0.60	86.80	85.28	85.94	572,878
06 Aug 18	85.88000 -0.12	86.94	85.24	86.00	478,451
03 Aug 18	86.00000 +0.76	86.36	85.14	85.14	547,329
02 Aug 18	85.24000 +0.40	85.50	82.78	82.78	674,531
01 Aug 18	84.84000 +1.30	85.38	82.30	82.36	777,131
31 Jul 18	83.54000 -1.84	85.98	82.94	85.98	950,882
30 Jul 18	85.38000 -1.22	86.48	85.38	86.20	482,040
27 Jul 18	86.60000 +0.50	86.92	85.72	86.46	442,966
26 Jul 18	86.10000 +2.18	86.20	84.18	84.52	790,951
25 Jul 18	83.92000 -1.24	84.72	83.74	84.72	630,661
24 Jul 18	85.16000 +1.28	85.70	83.72	84.08	516,889
23 Jul 18	83.88000 -0.70	84.22	83.70	84.06	362,870
20 Jul 18	84.58000 -1.12	85.90	84.12	85.66	693,706
19 Jul 18	85.70000 +0.10	85.78	84.86	85.64	395,796
18 Jul 18	85.60000 -0.32	86.46	85.26	86.20	449,408
17 Jul 18	85.92000 +0.82	86.18	84.86	84.88	481,622
16 Jul 18	85.10000 +0.56	85.36	84.54	84.58	370,631
13 Jul 18	84.54000 +0.44	84.88	84.10	84.10	417,014
12 Jul 18	84.10000 +1.72	84.52	83.00	83.00	805,787
11 Jul 18	82.38000 -0.98	83.04	82.02	82.54	546,366
10 Jul 18	83.36000 +0.06	83.90	82.34	83.62	660,832
09 Jul 18	83.30000 -0.90	84.62	82.94	84.38	481,253
06 Jul 18	84.20000 +1.54	84.20	82.68	83.30	720,160
05 Jul 18	82.66000 +0.28	83.02	81.94	82.20	619,719
04 Jul 18	82.38000 -3.54	84.98	82.10	84.76	1,222,057
03 Jul 18	85.92000 +0.22	87.02	85.90	86.20	469,545
02 Jul 18	85.70000 -0.68	86.10	84.94	85.04	387,409
29 Jun 18	86.38000 +0.60	86.76	85.12	86.36	617,632
28 Jun 18	85.78000 -1.04	87.26	85.18	86.22	647,538
27 Jun 18	86.82000 +0.64	87.42	85.84	86.16	537,558
26 Jun 18	86.18000 +0.26	86.62	85.70	86.40	463,638
25 Jun 18	85.92000 -1.86	88.08	85.92	87.38	505,000
22 Jun 18	87.78000 +1.02	87.78	86.40	86.66	390,332
21 Jun 18	86.76000 +0.00	87.82	86.58	87.26	413,652
20 Jun 18	86.76000 +0.30	87.26	86.30	86.82	504,320
19 Jun 18	86.46000 +0.18	86.70	85.06	85.42	609,088
18 Jun 18	86.28000 -1.48	87.88	86.10	87.88	551,758
15 Jun 18	87.76000 -0.72	89.24	87.64	88.64	1,495,809
14 Jun 18	88.48000 +1.56	88.48	85.96	86.52	822,952
13 Jun 18	86.92000 +0.50	87.40	86.14	86.54	536,436
12 Jun 18	86.42000 +0.12	87.06	85.66	86.76	453,009
11 Jun 18	86.30000 -0.38	87.86	85.96	87.22	592,475
08 Jun 18	86.68000 +0.06	87.12	84.84	85.36	535,581
07 Jun 18	86.62000 -0.20	87.10	86.18	86.96	434,720
06 Jun 18	86.82000 +0.32	87.82	86.00	86.20	653,500
05 Jun 18	86.50000 +1.22	87.42	84.98	85.10	672,510
04 Jun 18	85.28000 +0.40	86.20	84.72	85.62	440,673
01 Jun 18	84.88000 -0.54	85.72	84.70	85.70	591,650
31 May 18	85.42000 -1.88	87.68	85.18	87.58	1,110,013
30 May 18	87.30000 +1.06	87.64	86.36	86.36	652,932
29 May 18	86.24000 -0.42	87.04	85.88	86.42	655,696
28 May 18	86.66000 +0.00	87.12	86.28	86.90	316,717
25 May 18	86.66000 +1.08	87.28	85.70	85.98	495,640
24 May 18	85.58000 -0.20	86.72	85.28	85.46	472,720
23 May 18	85.78000 -0.54	86.38	84.94	85.92	496,900
22 May 18	86.32000 -0.22	86.92	85.36	86.92	590,500
18 May 18	86.54000 -1.96	87.90	86.44	87.70	657,734
17 May 18	88.50000 +3.10	88.50	84.98	85.38	853,873
16 May 18	85.40000 -0.02	85.84	85.02	85.56	435,938
15 May 18	85.42000 -0.20	85.76	84.94	85.66	439,329
14 May 18	85.62000 +0.66	85.90	85.04	85.20	418,359
11 May 18	84.96000 -0.48	85.42	84.72	85.26	331,845
10 May 18	85.44000 +0.54	85.52	84.54	85.00	295,631
09 May 18	84.90000 -0.10	84.90	84.22	84.50	402,061
08 May 18	85.00000 +0.38	85.04	84.30	84.70	408,435
07 May 18	84.62000 +0.68	84.94	83.94	84.10	270,811
04 May 18	83.94000 +0.64	84.46	83.38	83.58	649,716
03 May 18	83.30000 -3.38	86.34	83.30	86.00	798,885
02 May 18	86.68000 +2.40	86.68	84.14	84.28	785,941
30 Apr 18	84.28000 +0.40	84.74	83.68	83.84	628,971
27 Apr 18	83.88000 +0.62	84.24	83.38	83.74	505,162
26 Apr 18	83.26000 +2.20	83.26	80.52	81.08	745,164
25 Apr 18	81.06000 -1.72	82.44	80.48	82.28	678,613
24 Apr 18	82.78000 +1.46	84.28	81.96	82.60	1,120,948
23 Apr 18	81.32000 -3.56	83.20	81.10	83.20	1,461,303
20 Apr 18	84.88000 -0.16	85.22	84.34	84.72	573,371
19 Apr 18	85.04000 +0.16	85.14	84.32	84.76	432,092
18 Apr 18	84.88000 +0.08	85.26	84.32	84.80	453,141
17 Apr 18	84.80000 +2.24	84.96	82.64	83.00	778,276
16 Apr 18	82.56000 -0.28	83.86	82.46	83.02	502,043
13 Apr 18	82.84000 +0.14	83.36	82.48	83.06	356,286
12 Apr 18	82.70000 +0.66	83.06	81.70	81.88	402,314
11 Apr 18	82.04000 -1.50	83.28	81.92	83.20	546,960
10 Apr 18	83.54000 +0.30	83.98	82.54	83.24	491,877
09 Apr 18	83.24000 +0.32	84.14	82.52	83.40	549,509
06 Apr 18	82.92000 -0.30	83.42	82.30	82.86	529,278
05 Apr 18	83.22000 +2.32	83.30	82.00	82.14	875,395
04 Apr 18	80.90000 -1.54	82.52	80.64	82.42	787,354
03 Apr 18	82.44000 -0.54	82.96	81.62	82.34	547,634
29 Mar 18	82.98000 +0.86	83.28	81.66	82.10	644,663
28 Mar 18	82.12000 +0.66	82.48	80.58	81.04	574,396
27 Mar 18	81.46000 +2.06	81.46	79.94	80.46	759,362
26 Mar 18	79.40000 -1.70	81.48	79.28	81.30	630,799
23 Mar 18	81.10000 -0.62	81.74	80.44	81.30	685,861
22 Mar 18	81.72000 -0.86	82.62	81.34	81.86	642,508
21 Mar 18	82.58000 +0.30	83.32	81.86	82.32	569,901
20 Mar 18	82.28000 +0.52	82.48	81.60	82.34	571,049
19 Mar 18	81.76000 -0.20	83.00	81.42	81.84	754,900
16 Mar 18	81.96000 -0.30	83.18	81.96	82.10	1,231,671
15 Mar 18	82.26000 +0.02	82.86	81.58	82.54	829,111
14 Mar 18	82.24000 -0.92	83.22	81.62	82.60	963,338
13 Mar 18	83.16000 -1.82	85.14	82.72	84.98	754,184
12 Mar 18	84.98000 -0.16	85.72	84.38	85.72	443,515
09 Mar 18	85.14000 +0.22	85.72	84.30	85.02	656,026
08 Mar 18	84.92000 +0.90	84.96	83.18	83.66	506,561
07 Mar 18	84.02000 +1.02	84.02	82.30	82.58	646,983
06 Mar 18	83.00000 -0.44	84.56	82.90	84.50	542,279
05 Mar 18	83.44000 +0.74	83.70	82.04	82.14	817,502
02 Mar 18	82.70000 -2.02	84.68	82.40	84.00	872,402
01 Mar 18	84.72000 -2.38	87.10	84.64	87.10	863,467
28 Feb 18	87.10000 +0.62	87.94	85.66	86.02	820,626
27 Feb 18	86.48000 -1.84	87.50	83.86	87.00	1,143,876
26 Feb 18	88.32000 +0.38	88.78	87.80	88.48	443,534
23 Feb 18	87.94000 +0.26	88.08	87.06	88.08	376,483
22 Feb 18	87.68000 +0.42	87.80	86.22	86.72	392,043
21 Feb 18	87.26000 +0.52	87.32	86.42	86.54	466,116
20 Feb 18	86.74000 +0.32	87.28	85.84	86.64	525,950
19 Feb 18	86.42000 -1.46	88.46	86.42	88.40	357,823
16 Feb 18	87.88000 +1.60	87.88	86.38	86.50	614,764
15 Feb 18	86.28000 +0.14	87.02	85.82	86.68	448,160
14 Feb 18	86.14000 +1.10	86.34	84.26	85.78	637,332
13 Feb 18	85.04000 -0.24	85.92	84.96	85.46	434,921
12 Feb 18	85.28000 +1.10	86.38	84.92	85.24	551,679
09 Feb 18	84.18000 -0.70	85.80	83.92	84.66	900,163
08 Feb 18	84.88000 -2.56	86.82	84.72	86.68	853,417
07 Feb 18	87.44000 +2.16	87.80	84.96	85.52	981,383
06 Feb 18	85.28000 -2.22	86.68	84.26	84.68	1,413,883
05 Feb 18	87.50000 -0.08	88.24	86.54	87.02	687,197
02 Feb 18	87.58000 -2.66	90.48	87.48	90.48	1,181,181
01 Feb 18	90.24000 -2.76	93.82	89.76	93.40	1,034,840
31 Jan 18	93.00000 +0.06	93.46	92.56	93.20	703,268
30 Jan 18	92.94000 +0.56	93.54	92.06	92.16	743,343
29 Jan 18	92.38000 +0.28	92.52	91.48	91.86	382,157
26 Jan 18	92.10000 +1.42	92.20	90.56	90.56	605,145
25 Jan 18	90.68000 -0.32	91.82	90.36	90.56	610,326
24 Jan 18	91.00000 -1.02	92.10	91.00	92.02	771,256
23 Jan 18	92.02000 +1.72	92.14	90.86	91.06	582,043
22 Jan 18	90.30000 -0.76	91.34	90.20	91.06	490,242
19 Jan 18	91.06000 +1.28	91.06	89.60	89.72	706,970
18 Jan 18	89.78000 +0.36	89.92	89.34	89.78	517,299
17 Jan 18	89.42000 +0.34	89.42	88.34	88.82	567,064
16 Jan 18	89.08000 +0.34	89.82	88.64	88.66	463,474
15 Jan 18	88.74000 -0.62	89.60	88.48	89.50	587,469
12 Jan 18	89.36000 -0.84	90.48	89.02	90.32	608,722
11 Jan 18	90.20000 -0.78	91.36	89.92	91.26	553,601
10 Jan 18	90.98000 -1.06	92.50	90.60	92.12	629,913
09 Jan 18	92.04000 +1.00	92.18	90.70	91.16	586,731
08 Jan 18	91.04000 +0.54	91.52	90.64	90.96	423,496
05 Jan 18	90.50000 +1.78	90.50	88.78	88.86	535,348
04 Jan 18	88.72000 +1.16	88.86	87.86	88.30	641,655
03 Jan 18	87.56000 +0.62	87.80	86.98	87.28	385,923
02 Jan 18	86.94000 -0.84	87.60	86.54	87.44	426,477
29 Dec 17	87.78000 -0.39	88.17	87.65	87.88	262,496
28 Dec 17	88.17000 -0.22	89.20	88.13	88.40	353,926
27 Dec 17	88.39000 +0.16	88.79	87.94	88.04	416,494
22 Dec 17	88.23000 +0.82	88.23	87.05	87.07	402,151
21 Dec 17	87.41000 -0.03	88.12	86.57	87.21	520,138
20 Dec 17	87.44000 -0.32	87.98	86.84	87.98	649,498
19 Dec 17	87.76000 -0.77	88.37	87.57	88.20	487,343
18 Dec 17	88.53000 +1.48	88.72	87.36	87.36	627,371
15 Dec 17	87.05000 -0.52	87.25	86.41	87.20	1,193,942
14 Dec 17	87.57000 -1.00	88.87	86.86	88.63	687,112
13 Dec 17	88.57000 +0.04	89.19	88.00	88.00	592,361
12 Dec 17	88.53000 +1.03	88.56	87.38	87.50	665,001
11 Dec 17	87.50000 +0.20	87.93	87.02	87.30	806,454
08 Dec 17	87.30000 +0.56	88.10	87.04	87.25	647,793
07 Dec 17	86.74000 +0.79	86.74	85.55	86.29	444,476
06 Dec 17	85.95000 -0.15	86.46	85.06	85.60	551,750
05 Dec 17	86.10000 -0.20	86.70	85.02	86.06	611,607
04 Dec 17	86.30000 +3.65	87.18	83.83	84.00	1,163,023
01 Dec 17	82.65000 -0.82	84.07	82.24	83.77	656,319
30 Nov 17	83.47000 +0.59	83.93	82.44	82.65	700,457
29 Nov 17	82.88000 +0.09	83.50	82.60	83.02	403,248
28 Nov 17	82.79000 +0.26	82.79	82.18	82.41	344,440
27 Nov 17	82.53000 +0.18	83.04	82.30	82.44	378,144
24 Nov 17	82.35000 -0.15	83.08	82.05	82.59	376,776
23 Nov 17	82.50000 -0.20	82.86	82.08	82.32	381,996
22 Nov 17	82.70000 -0.88	83.76	82.70	83.76	439,251
21 Nov 17	83.58000 +0.74	83.65	82.49	82.63	372,831
20 Nov 17	82.84000 +0.05	83.01	82.24	82.36	481,149
17 Nov 17	82.79000 -0.65	83.55	82.78	83.26	622,988
16 Nov 17	83.44000 +0.98	83.46	82.52	82.61	431,874
15 Nov 17	82.46000 -1.06	83.44	82.22	83.00	585,210
14 Nov 17	83.52000 +0.23	84.11	83.32	83.53	399,331
13 Nov 17	83.29000 +0.52	83.37	82.73	83.01	602,384
10 Nov 17	82.77000 -0.89	84.00	82.68	83.71	590,384
09 Nov 17	83.66000 -0.25	84.59	83.51	84.19	602,818
08 Nov 17	83.91000 -0.28	84.45	83.87	83.99	498,048
07 Nov 17	84.19000 -0.20	85.00	83.99	84.38	602,664
06 Nov 17	84.39000 +1.19	84.60	82.95	82.96	535,820
03 Nov 17	83.20000 +0.75	83.20	82.10	82.21	656,887
02 Nov 17	82.45000 -0.57	83.26	81.81	83.00	557,598
01 Nov 17	83.02000 +0.00	84.49	82.73	84.45	731,434
30 Oct 17	83.02000 -0.64	83.80	82.38	83.80	497,376
27 Oct 17	83.66000 +0.84	84.15	83.17	83.17	616,726
26 Oct 17	82.82000 +0.74	82.97	82.01	82.13	664,132
25 Oct 17	82.08000 -1.00	83.04	82.08	82.96	461,595
24 Oct 17	83.08000 -0.01	83.74	82.57	83.23	441,238
23 Oct 17	83.09000 +0.22	83.17	82.66	82.75	373,022
20 Oct 17	82.87000 +0.29	83.07	82.29	82.84	479,883
19 Oct 17	82.58000 +0.53	82.68	81.91	82.41	470,291
18 Oct 17	82.05000 +0.70	82.56	81.47	81.64	450,081
17 Oct 17	81.35000 -0.13	81.57	80.83	81.30	352,875
16 Oct 17	81.48000 +0.60	81.50	80.85	81.18	440,816
13 Oct 17	80.88000 -0.10	81.45	80.83	80.99	334,292
12 Oct 17	80.98000 -0.50	81.70	80.98	81.36	499,898
11 Oct 17	81.48000 +0.47	82.03	80.90	80.92	607,884
10 Oct 17	81.01000 -1.79	81.30	79.81	81.30	1,467,359
09 Oct 17	82.80000 -0.54	83.80	82.56	83.50	444,298
06 Oct 17	83.34000 -0.30	84.02	83.34	83.70	453,225
05 Oct 17	83.64000 -1.58	85.22	83.47	85.22	803,261
04 Oct 17	85.22000 +0.92	85.71	84.62	84.90	646,638
02 Oct 17	84.30000 +1.53	84.30	83.03	83.03	600,805
29 Sep 17	82.77000 +0.10	82.97	82.33	82.62	486,958
28 Sep 17	82.67000 +1.35	82.85	81.44	81.70	629,873
27 Sep 17	81.32000 -0.12	81.65	80.86	81.65	421,896
26 Sep 17	81.44000 -0.59	81.91	81.21	81.57	497,219
25 Sep 17	82.03000 +0.46	82.08	80.57	81.01	451,881
22 Sep 17	81.57000 -0.33	82.37	81.57	81.58	538,511
21 Sep 17	81.90000 -0.20	82.30	81.29	82.27	620,559
20 Sep 17	82.10000 -0.69	82.58	81.93	82.43	685,837
19 Sep 17	82.79000 +0.85	82.84	81.71	82.07	614,659
18 Sep 17	81.94000 +0.34	82.08	81.69	82.02	433,892
15 Sep 17	81.60000 +0.07	81.80	81.26	81.42	1,104,871
14 Sep 17	81.53000 +0.17	81.59	80.96	81.13	575,112
13 Sep 17	81.36000 +0.46	81.42	80.48	80.90	627,186
12 Sep 17	80.90000 +0.51	80.99	80.38	80.99	479,578
11 Sep 17	80.39000 +0.95	80.55	79.45	79.93	498,445
08 Sep 17	79.44000 -0.34	79.78	79.08	79.65	287,558
07 Sep 17	79.78000 +0.75	79.78	78.80	79.53	617,692
06 Sep 17	79.03000 -0.19	79.39	78.30	78.80	460,481
05 Sep 17	79.22000 +0.49	79.91	78.94	79.33	327,076
04 Sep 17	78.73000 -0.39	79.01	78.30	78.65	234,030
01 Sep 17	79.12000 +0.62	79.57	78.81	78.90	529,040
31 Aug 17	78.50000 +0.32	78.67	77.86	78.41	639,879
30 Aug 17	78.18000 +0.42	78.57	77.88	78.22	364,314
29 Aug 17	77.76000 -0.48	78.19	77.22	77.84	505,073
28 Aug 17	78.24000 -0.61	78.60	77.80	78.25	279,552
25 Aug 17	78.85000 -0.53	79.60	78.85	79.55	402,710
24 Aug 17	79.38000 -0.27	80.18	79.38	80.01	438,047
23 Aug 17	79.65000 -0.16	80.60	79.57	79.72	275,891
22 Aug 17	79.81000 +1.43	79.81	78.48	78.84	431,055
21 Aug 17	78.38000 -0.68	79.16	78.11	78.75	318,806
18 Aug 17	79.06000 -0.86	79.83	78.84	79.30	543,912
17 Aug 17	79.92000 +0.80	79.96	78.77	79.11	533,167
16 Aug 17	79.12000 +0.11	80.13	79.09	79.49	615,707
15 Aug 17	79.01000 +1.18	79.04	78.08	78.08	597,581
14 Aug 17	77.83000 +0.36	77.95	77.58	77.87	384,714
11 Aug 17	77.47000 +0.94	77.82	76.56	76.59	702,516
10 Aug 17	76.53000 -0.84	77.99	76.42	77.53	656,694
09 Aug 17	77.37000 -0.65	78.17	76.84	77.58	695,712
08 Aug 17	78.02000 +0.14	78.30	77.39	77.96	668,242
07 Aug 17	77.88000 -1.16	79.27	77.04	78.93	701,818
04 Aug 17	79.04000 +1.25	79.06	77.20	77.80	607,314
03 Aug 17	77.79000 -0.47	78.20	77.25	77.76	679,806
02 Aug 17	78.26000 -1.98	80.35	78.15	79.54	732,676
01 Aug 17	80.24000 +0.45	82.25	78.95	79.00	1,081,232
31 Jul 17	79.79000 -0.59	81.12	79.79	80.30	454,507
28 Jul 17	80.38000 -0.66	80.69	80.13	80.52	514,405
27 Jul 17	81.04000 -0.37	81.74	80.50	81.09	470,947
26 Jul 17	81.41000 -0.41	82.10	81.18	81.73	560,585
25 Jul 17	81.82000 +0.56	82.15	81.14	81.39	408,484
24 Jul 17	81.26000 +0.18	81.62	80.85	81.04	488,074
21 Jul 17	81.08000 -1.56	82.67	80.92	82.30	799,230
20 Jul 17	82.64000 -0.93	84.41	82.36	84.41	648,192
19 Jul 17	83.57000 -0.45	84.38	83.46	84.24	472,005
18 Jul 17	84.02000 -1.64	85.64	83.94	85.40	471,469
17 Jul 17	85.66000 -0.28	86.12	85.09	85.94	295,794
14 Jul 17	85.94000 +0.62	86.40	85.16	85.60	399,155
13 Jul 17	85.32000 +0.16	85.69	84.91	85.69	342,668
12 Jul 17	85.16000 +1.88	85.33	83.47	83.47	388,467
11 Jul 17	83.28000 -0.62	84.12	83.26	84.04	316,267
10 Jul 17	83.90000 +0.47	84.51	83.80	84.04	280,194
07 Jul 17	83.43000 -0.18	83.59	82.96	83.42	448,194
06 Jul 17	83.61000 -1.16	85.24	83.42	85.22	491,623
05 Jul 17	84.77000 +0.50	85.23	83.36	84.25	522,044
04 Jul 17	84.27000 -0.54	84.75	83.97	84.53	293,399
03 Jul 17	84.81000 +0.64	84.88	84.01	84.70	408,890
30 Jun 17	84.17000 +0.06	85.01	83.64	83.99	539,954
29 Jun 17	84.11000 -2.09	86.70	84.11	86.27	561,823
28 Jun 17	86.20000 -0.18	86.50	85.42	85.92	387,714
27 Jun 17	86.38000 -0.99	87.04	85.77	87.04	563,324
26 Jun 17	87.37000 -0.27	88.12	87.09	87.70	334,933
23 Jun 17	87.64000 -0.88	88.49	87.64	88.26	383,687
22 Jun 17	88.52000 +1.23	88.56	87.23	87.37	524,773
21 Jun 17	87.29000 -0.93	88.10	86.94	88.00	492,756
20 Jun 17	88.22000 -0.37	89.07	88.22	88.90	509,997
19 Jun 17	88.59000 +0.21	89.10	88.31	88.94	469,570
16 Jun 17	88.38000 +0.35	88.68	87.90	88.13	1,203,538
15 Jun 17	88.03000 -0.87	88.98	87.54	88.49	591,468
14 Jun 17	88.90000 +1.02	89.22	87.65	87.85	661,509
13 Jun 17	87.88000 +1.28	87.91	86.76	86.88	592,478
12 Jun 17	86.60000 -0.23	86.95	86.33	86.71	610,096
09 Jun 17	86.83000 +1.40	86.84	85.11	85.23	703,760
08 Jun 17	85.43000 +0.57	85.79	84.50	84.54	497,410
07 Jun 17	84.86000 -1.13	85.98	84.86	85.57	563,903
06 Jun 17	85.99000 -0.55	86.31	85.68	85.90	563,944
02 Jun 17	86.54000 +1.17	86.62	85.38	85.50	579,364
01 Jun 17	85.37000 +0.21	85.48	84.67	84.76	656,565
31 May 17	85.16000 +2.26	85.30	82.95	82.95	1,071,100
30 May 17	82.90000 -0.30	83.56	82.83	83.10	386,947
29 May 17	83.20000 -0.38	83.42	83.02	83.16	148,109
26 May 17	83.58000 +1.08	83.59	82.55	82.55	518,353
25 May 17	82.50000 +0.92	82.66	81.85	81.88	416,153
24 May 17	81.58000 -0.19	81.97	81.50	81.50	475,701
23 May 17	81.77000 -0.28	82.49	81.68	81.72	443,617
22 May 17	82.05000 +0.35	82.13	81.27	81.59	400,686
19 May 17	81.70000 -0.55	82.32	81.46	82.13	769,372
18 May 17	82.25000 +0.83	82.74	81.01	81.20	837,956
17 May 17	81.42000 -2.32	83.34	81.28	83.13	1,052,172
16 May 17	83.74000 -0.84	84.68	83.57	84.50	653,898
15 May 17	84.58000 -0.83	85.24	84.02	84.69	593,372
12 May 17	85.41000 -0.34	85.45	84.12	85.16	570,984
11 May 17	85.75000 +0.33	85.92	85.11	85.37	525,208
10 May 17	85.42000 -0.33	86.13	85.28	85.74	583,674
09 May 17	85.75000 +0.92	85.88	84.42	84.99	629,872
08 May 17	84.83000 +0.28	84.90	84.01	84.90	550,939
05 May 17	84.55000 +0.49	84.66	83.85	83.90	562,350
04 May 17	84.06000 +0.77	84.12	82.83	83.55	586,355
03 May 17	83.29000 -0.30	83.84	82.65	83.37	961,528
02 May 17	83.59000 +2.14	83.72	81.75	81.98	927,059
28 Apr 17	81.45000 -0.94	82.84	81.45	82.50	749,026
27 Apr 17	82.39000 +0.20	82.49	81.89	82.20	468,940
26 Apr 17	82.19000 +0.65	82.28	81.26	81.35	584,700
25 Apr 17	81.54000 +0.23	82.11	80.86	81.19	593,222
24 Apr 17	81.31000 +1.50	81.45	80.08	80.27	839,597
21 Apr 17	79.81000 -0.03	80.15	79.45	79.60	629,919
20 Apr 17	79.84000 -0.34	80.23	79.11	79.78	663,134
19 Apr 17	80.18000 +0.16	80.44	79.80	79.97	386,009
18 Apr 17	80.02000 +0.03	80.54	79.81	80.04	569,988
13 Apr 17	79.99000 +1.01	80.34	78.94	79.06	625,557
12 Apr 17	78.98000 +0.61	79.24	78.23	78.41	612,951
11 Apr 17	78.37000 -0.38	78.98	78.21	78.64	461,989
10 Apr 17	78.75000 +0.22	78.86	78.29	78.76	507,964
07 Apr 17	78.53000 +0.28	78.58	77.66	77.77	444,678
06 Apr 17	78.25000 +0.28	78.47	77.41	77.65	522,959
05 Apr 17	77.97000 -1.11	79.01	77.97	78.94	744,237
04 Apr 17	79.08000 -0.39	79.60	79.03	79.60	610,713
03 Apr 17	79.47000 +0.42	79.84	78.96	79.24	540,159
31 Mar 17	79.05000 +0.25	79.09	78.73	78.73	495,413
30 Mar 17	78.80000 +0.16	78.80	78.37	78.65	402,068
29 Mar 17	78.64000 +0.58	78.72	77.88	78.25	480,540
28 Mar 17	78.06000 +0.74	78.06	77.00	77.61	504,254
27 Mar 17	77.32000 -0.29	77.36	76.79	77.18	453,500
24 Mar 17	77.61000 +0.12	77.81	77.02	77.45	511,326
23 Mar 17	77.49000 +0.76	77.49	76.24	76.90	680,879
22 Mar 17	76.73000 +0.01	76.89	75.53	75.80	820,100
21 Mar 17	76.72000 -2.77	77.43	76.31	77.01	1,742,190
20 Mar 17	79.49000 +0.60	79.62	78.58	78.65	415,793
17 Mar 17	78.89000 -0.11	79.07	78.50	78.83	949,577
16 Mar 17	79.00000 -0.57	80.43	78.90	80.23	890,170
15 Mar 17	79.57000 +0.07	79.99	78.83	79.38	477,716
14 Mar 17	79.50000 +0.49	79.92	79.00	79.16	509,793
13 Mar 17	79.01000 +0.01	79.17	78.47	78.84	364,576
10 Mar 17	79.00000 -0.11	79.43	78.61	79.35	476,498
09 Mar 17	79.11000 +1.19	79.55	77.69	77.78	663,979
08 Mar 17	77.92000 -0.71	78.52	77.53	78.17	445,977
07 Mar 17	78.63000 +0.43	78.63	77.64	78.06	573,351
06 Mar 17	78.20000 -0.87	78.70	77.85	78.70	452,182
03 Mar 17	79.07000 -0.23	79.25	78.56	79.10	559,003
02 Mar 17	79.30000 -0.16	80.00	78.94	80.00	543,709
01 Mar 17	79.46000 +0.91	79.78	78.80	79.06	617,274
28 Feb 17	78.55000 +0.51	78.83	78.14	78.50	611,700
27 Feb 17	78.04000 +0.38	78.49	77.63	78.09	439,396
24 Feb 17	77.66000 -1.01	78.20	77.28	77.96	798,760
23 Feb 17	78.67000 -0.53	79.63	78.57	79.50	613,523
22 Feb 17	79.20000 +1.58	80.74	78.01	78.01	1,404,102
21 Feb 17	77.62000 +0.85	77.62	76.61	76.75	852,850
20 Feb 17	76.77000 +0.87	77.05	76.24	76.42	447,860
17 Feb 17	75.90000 -0.74	76.73	75.63	76.54	810,364
16 Feb 17	76.64000 -0.16	76.99	76.43	76.73	459,861
15 Feb 17	76.80000 +0.26	77.15	76.38	77.15	430,312
14 Feb 17	76.54000 -0.27	76.97	76.36	76.90	504,354
13 Feb 17	76.81000 -0.33	77.49	76.55	77.08	370,519
10 Feb 17	77.14000 +0.58	77.63	76.72	77.00	685,231
09 Feb 17	76.56000 +0.09	76.76	76.29	76.63	601,851
08 Feb 17	76.47000 +0.53	76.63	75.81	75.95	588,327
07 Feb 17	75.94000 +0.31	76.50	75.56	75.71	533,144
06 Feb 17	75.63000 -0.92	76.85	75.63	76.55	619,076
03 Feb 17	76.55000 +0.05	77.06	76.37	76.66	673,017
02 Feb 17	76.50000 +0.15	76.87	75.67	76.00	528,189
01 Feb 17	76.35000 +1.06	76.35	74.71	75.27	832,964
31 Jan 17	75.29000 -0.21	75.61	74.92	75.35	731,757
30 Jan 17	75.50000 -0.89	76.49	75.43	76.17	538,665
27 Jan 17	76.39000 +0.07	76.48	75.88	76.37	380,342
26 Jan 17	76.32000 +1.44	77.52	76.15	77.25	1,072,108
25 Jan 17	74.88000 +0.19	75.40	74.43	75.33	756,743
24 Jan 17	74.69000 -0.33	75.53	74.64	75.14	480,553
23 Jan 17	75.02000 -0.70	75.75	74.89	75.17	558,797
20 Jan 17	75.72000 -0.10	76.07	75.47	75.77	714,433
19 Jan 17	75.82000 -0.41	76.37	75.55	76.20	519,555
18 Jan 17	76.23000 +0.19	76.75	76.09	76.43	637,261
17 Jan 17	76.04000 -0.43	76.74	75.91	76.40	699,252
16 Jan 17	76.47000 +0.15	76.75	75.96	76.37	629,611
13 Jan 17	76.32000 +0.91	76.39	75.40	76.09	785,504
12 Jan 17	75.41000 -0.69	75.88	75.08	75.80	812,314
11 Jan 17	76.10000 -0.85	76.80	75.73	76.65	880,120
10 Jan 17	76.95000 +1.84	77.00	73.87	74.73	1,580,662
09 Jan 17	75.11000 -5.49	77.94	74.71	77.02	2,815,020
06 Jan 17	80.60000 +0.06	81.06	80.29	80.37	697,152
05 Jan 17	80.54000 -0.33	81.00	79.74	80.50	524,049
04 Jan 17	80.87000 -0.39	81.26	80.63	81.26	501,102
03 Jan 17	81.26000 -0.94	82.20	81.06	82.20	507,886
02 Jan 17	82.20000 +1.75	82.24	80.50	80.50	380,089
30 Dec 16	80.45000 -1.13	81.58	80.45	81.41	363,122
29 Dec 16	81.58000 +0.10	81.83	80.68	80.99	223,703
28 Dec 16	81.48000 -0.27	81.85	81.31	81.77	308,956
27 Dec 16	81.75000 +0.36	81.90	81.48	81.48	203,324
23 Dec 16	81.39000 -0.02	81.61	81.16	81.39	273,261
22 Dec 16	81.41000 +0.33	81.61	80.84	80.89	442,595
21 Dec 16	81.08000 +0.51	81.15	80.21	80.38	793,659
20 Dec 16	80.57000 +1.11	80.57	79.70	79.70	756,975
19 Dec 16	79.46000 +0.54	79.66	78.51	78.89	478,440
16 Dec 16	78.92000 +0.45	79.37	78.14	78.36	1,229,610
15 Dec 16	78.47000 +1.42	78.57	77.05	77.07	1,107,446
14 Dec 16	77.05000 -1.28	78.02	76.97	78.02	557,391
13 Dec 16	78.33000 +0.70	78.54	77.41	77.63	634,686
12 Dec 16	77.63000 +0.09	78.02	76.60	77.55	586,720
09 Dec 16	77.54000 +2.67	77.72	74.88	74.88	796,110
08 Dec 16	74.87000 +0.88	75.09	73.78	74.28	723,817
07 Dec 16	73.99000 -0.92	75.36	73.60	75.12	1,086,601
06 Dec 16	74.91000 +1.89	74.91	73.59	74.33	924,330
05 Dec 16	73.02000 +0.39	74.12	72.35	72.35	576,380
02 Dec 16	72.63000 +0.32	72.94	71.49	71.94	434,210
01 Dec 16	72.31000 -1.29	73.34	71.96	73.29	620,210
30 Nov 16	73.60000 -0.40	74.39	73.60	74.08	835,559
29 Nov 16	74.00000 +0.39	74.00	73.15	73.55	465,421
28 Nov 16	73.61000 -0.65	74.24	73.45	74.01	430,246
25 Nov 16	74.26000 +0.83	74.44	73.08	73.50	483,674
24 Nov 16	73.43000 +1.13	73.93	72.39	72.63	584,347
23 Nov 16	72.30000 +0.11	72.94	71.89	72.43	579,143
22 Nov 16	72.19000 -0.81	73.58	72.07	73.50	623,397
21 Nov 16	73.00000 +0.05	73.20	72.13	73.06	590,686
18 Nov 16	72.95000 -0.39	73.98	72.95	73.90	645,557
17 Nov 16	73.34000 +0.82	73.48	71.84	72.37	830,915
16 Nov 16	72.52000 +0.90	72.82	71.79	71.96	722,785
15 Nov 16	71.62000 -0.64	72.97	70.69	72.97	1,138,607
14 Nov 16	72.26000 -1.08	73.85	71.96	73.83	837,431
11 Nov 16	73.34000 -0.32	73.99	72.99	73.66	646,907
10 Nov 16	73.66000 -3.71	77.77	72.29	77.50	1,674,714
09 Nov 16	77.37000 +2.37	77.37	74.15	74.35	1,603,074
08 Nov 16	75.00000 +0.13	75.98	74.56	74.89	639,170
07 Nov 16	74.87000 +1.37	74.99	74.28	74.54	602,105
04 Nov 16	73.50000 -0.61	73.83	73.16	73.68	679,470
03 Nov 16	74.11000 +0.40	74.54	73.60	73.76	697,392
02 Nov 16	73.71000 +0.14	74.33	73.21	73.58	565,226
01 Nov 16	73.57000 -0.64	74.39	73.50	74.28	736,907
31 Oct 16	74.21000 -0.52	74.54	73.26	74.42	828,149
28 Oct 16	74.73000 +0.30	76.06	73.49	74.29	792,318
27 Oct 16	74.43000 -0.02	75.80	73.08	75.60	798,853
26 Oct 16	74.45000 +0.10	74.56	74.10	74.22	529,950
25 Oct 16	74.35000 -1.63	76.22	74.29	76.06	756,271
24 Oct 16	75.98000 -0.05	76.99	75.88	76.39	465,272
21 Oct 16	76.03000 -0.87	77.05	76.03	77.05	481,847
20 Oct 16	76.90000 +0.37	77.12	75.99	76.81	587,849
19 Oct 16	76.53000 +0.64	76.65	75.63	75.85	475,949
18 Oct 16	75.89000 +0.78	76.05	75.48	75.48	646,456
17 Oct 16	75.11000 -0.81	76.37	75.00	76.08	485,242
14 Oct 16	75.92000 +0.70	76.17	74.63	75.29	592,946
13 Oct 16	75.22000 +0.47	75.22	74.01	74.45	596,460
12 Oct 16	74.75000 -0.13	74.99	74.51	74.92	510,106
11 Oct 16	74.88000 -0.43	75.91	74.66	75.25	510,869
10 Oct 16	75.31000 +0.91	75.43	73.82	74.26	615,264
07 Oct 16	74.40000 -0.97	75.53	74.35	75.49	921,855
06 Oct 16	75.37000 -0.72	76.49	74.92	76.49	562,962
05 Oct 16	76.09000 -1.06	76.87	76.07	76.73	391,228
04 Oct 16	77.15000 -0.61	78.01	76.89	78.01	750,939
30 Sep 16	77.76000 +0.65	77.83	75.31	76.26	755,784
29 Sep 16	77.11000 -1.05	78.54	76.89	78.41	512,468
28 Sep 16	78.16000 -0.07	78.94	78.09	78.34	346,818
27 Sep 16	78.23000 -0.09	78.91	77.59	78.64	570,919
26 Sep 16	78.32000 -2.21	80.14	78.32	80.00	575,604
23 Sep 16	80.53000 +0.17	81.12	80.00	80.21	450,925
22 Sep 16	80.36000 +1.56	80.48	79.11	79.45	948,218
21 Sep 16	78.80000 -0.27	79.75	78.80	79.75	411,710
20 Sep 16	79.07000 +0.53	79.49	78.32	78.35	508,266
19 Sep 16	78.54000 +0.72	78.54	77.67	78.33	610,867
16 Sep 16	77.82000 -0.64	78.75	77.82	78.24	1,167,513
15 Sep 16	78.46000 -0.08	78.55	78.06	78.26	557,622
14 Sep 16	78.54000 +0.02	79.14	78.52	78.74	504,995
13 Sep 16	78.52000 +0.21	79.47	78.43	79.08	496,462
12 Sep 16	78.31000 -0.70	78.70	77.67	78.48	583,996
09 Sep 16	79.01000 -0.87	80.57	78.81	79.52	433,379
08 Sep 16	79.88000 -0.51	80.80	79.48	80.24	378,938
07 Sep 16	80.39000 -0.40	80.92	80.10	80.55	405,748
06 Sep 16	80.79000 +0.72	81.45	80.25	81.40	457,890
05 Sep 16	80.07000 -0.13	80.94	79.79	80.55	252,337
02 Sep 16	80.20000 +2.42	80.25	77.71	77.89	602,556
01 Sep 16	77.78000 -1.56	79.56	77.60	79.56	477,075
31 Aug 16	79.34000 -0.82	80.35	79.20	80.01	433,971
30 Aug 16	80.16000 +0.52	80.61	79.82	79.85	309,385
29 Aug 16	79.64000 +0.01	80.00	78.82	79.22	204,408
26 Aug 16	79.63000 +0.03	79.91	78.80	79.44	328,451
25 Aug 16	79.60000 -1.05	80.24	78.82	80.12	509,740
24 Aug 16	80.65000 +0.05	81.22	80.16	80.25	350,374
23 Aug 16	80.60000 +0.59	81.52	80.30	80.47	630,665
22 Aug 16	80.01000 +1.16	81.36	79.25	79.26	946,560
19 Aug 16	78.85000 -3.01	82.11	76.92	82.00	1,801,630
18 Aug 16	81.86000 +0.07	82.53	81.32	82.48	429,326
17 Aug 16	81.79000 -1.59	83.64	81.79	83.46	398,689
16 Aug 16	83.38000 -0.96	84.44	82.79	84.03	542,292
15 Aug 16	84.34000 -0.33	85.55	84.34	84.69	297,270
12 Aug 16	84.67000 -0.28	85.00	84.20	84.99	269,190
11 Aug 16	84.95000 +0.91	85.24	84.21	84.44	410,919
10 Aug 16	84.04000 -1.61	85.12	84.04	84.97	600,528
09 Aug 16	85.65000 +2.45	85.65	82.70	83.00	581,834
08 Aug 16	83.20000 +0.03	83.47	82.90	83.45	336,068
05 Aug 16	83.17000 +0.63	83.25	82.20	82.50	426,844
04 Aug 16	82.54000 +0.92	82.64	81.05	81.55	458,379
03 Aug 16	81.62000 -0.83	82.89	81.32	82.20	687,255
02 Aug 16	82.45000 +0.52	83.79	82.45	82.82	724,191
01 Aug 16	81.93000 +0.17	82.73	81.72	82.39	435,239
29 Jul 16	81.76000 -0.36	82.20	80.87	82.20	513,359
28 Jul 16	82.12000 +0.60	82.47	81.09	81.31	661,924
27 Jul 16	81.52000 -0.12	82.06	80.93	82.00	322,890
26 Jul 16	81.64000 +0.63	81.83	80.83	80.83	367,391
25 Jul 16	81.01000 +0.09	81.55	80.73	80.95	285,361
22 Jul 16	80.92000 -0.02	80.94	79.89	80.70	309,882
21 Jul 16	80.94000 +0.12	81.20	80.13	81.18	465,020
20 Jul 16	80.82000 +1.25	80.99	79.94	79.95	433,263
19 Jul 16	79.57000 -0.02	79.71	78.85	79.49	427,047
18 Jul 16	79.59000 +0.64	79.88	78.68	78.87	428,266
15 Jul 16	78.95000 +0.27	78.95	78.08	78.66	336,438
14 Jul 16	78.68000 -0.40	79.84	78.59	79.83	300,783
13 Jul 16	79.08000 +0.09	79.46	78.78	79.01	345,815
12 Jul 16	78.99000 -0.86	79.80	78.70	79.60	452,652
11 Jul 16	79.85000 +0.77	79.98	79.20	79.80	428,226
08 Jul 16	79.08000 +1.42	79.15	77.60	77.91	479,833
07 Jul 16	77.66000 +0.89	78.40	76.98	77.10	446,139
06 Jul 16	76.77000 -1.30	78.18	76.37	77.48	606,783
05 Jul 16	78.07000 -0.33	78.53	77.35	78.04	417,471
04 Jul 16	78.40000 +0.24	78.75	78.10	78.13	265,983
01 Jul 16	78.16000 +0.13	78.65	77.89	78.53	508,735
30 Jun 16	78.03000 +0.08	78.34	77.36	77.74	787,129
29 Jun 16	77.95000 +1.20	77.95	76.53	77.29	603,608
28 Jun 16	76.75000 +3.32	76.84	74.03	74.57	1,019,830
27 Jun 16	73.43000 -0.23	74.15	72.72	72.97	887,319
24 Jun 16	73.66000 -2.19	74.94	70.00	70.56	1,411,345
23 Jun 16	75.85000 +0.35	77.27	74.90	75.84	488,834
22 Jun 16	75.50000 +1.04	75.99	74.58	75.04	515,465
21 Jun 16	74.46000 +0.39	74.68	73.60	73.92	377,156
20 Jun 16	74.07000 +1.58	74.77	73.84	73.93	654,653
17 Jun 16	72.49000 +0.47	73.11	71.80	72.25	966,600
16 Jun 16	72.02000 -0.51	72.62	71.42	71.54	565,566
15 Jun 16	72.53000 -0.14	73.50	72.53	72.94	521,892
14 Jun 16	72.67000 -0.05	73.07	71.84	72.40	674,830
13 Jun 16	72.72000 -1.16	73.57	72.72	73.00	491,950
10 Jun 16	73.88000 -2.13	75.85	73.88	75.50	541,979
09 Jun 16	76.01000 -0.54	77.00	75.58	76.96	411,373
08 Jun 16	76.55000 -0.50	76.85	76.10	76.76	356,314
07 Jun 16	77.05000 +0.68	77.08	76.38	76.38	404,105
06 Jun 16	76.37000 +0.28	76.69	75.74	76.02	250,959
03 Jun 16	76.09000 -0.92	77.75	75.86	77.11	539,893
02 Jun 16	77.01000 -0.59	77.59	76.75	77.51	330,327
01 Jun 16	77.60000 -0.40	78.44	77.42	77.74	475,743
31 May 16	78.00000 -0.60	78.88	77.85	78.49	670,634
30 May 16	78.60000 +0.26	78.64	78.21	78.21	148,600
27 May 16	78.34000 +0.59	78.51	77.37	77.53	417,413
26 May 16	77.75000 +0.46	77.75	76.85	76.90	368,319
25 May 16	77.29000 +1.56	77.40	76.00	76.21	514,660
24 May 16	75.73000 +0.73	75.95	74.66	75.00	539,558
23 May 16	75.00000 +0.25	75.53	74.18	74.90	497,440
20 May 16	74.75000 +1.69	74.78	73.49	73.49	541,688
19 May 16	73.06000 -0.27	73.72	72.50	73.07	360,940
18 May 16	73.33000 +0.69	73.38	72.20	72.41	418,987
17 May 16	72.64000 -1.05	74.87	72.54	74.66	569,791
13 May 16	73.69000 -0.67	73.91	72.75	73.56	427,460
12 May 16	74.36000 -0.51	75.81	74.09	74.57	450,031
11 May 16	74.87000 -0.80	75.54	74.87	75.51	403,757
10 May 16	75.67000 -0.50	76.59	75.39	76.37	515,474
09 May 16	76.17000 +1.45	76.43	74.90	75.26	459,809
06 May 16	74.72000 -0.17	74.99	73.65	74.42	594,510
05 May 16	74.89000 +0.30	75.42	74.25	74.82	334,902
04 May 16	74.59000 -1.19	76.11	74.59	75.50	517,447
03 May 16	75.78000 -0.72	76.06	74.22	76.00	813,905
02 May 16	76.50000 +0.75	76.74	75.64	75.64	380,806
29 Apr 16	75.75000 -2.51	77.47	75.73	77.36	921,107
28 Apr 16	78.26000 +0.04	78.43	76.26	77.55	469,710
27 Apr 16	78.22000 +0.30	79.04	77.04	78.14	432,273
26 Apr 16	77.92000 -0.81	79.30	77.65	78.65	547,399
25 Apr 16	78.73000 -0.32	79.60	78.51	79.22	453,695
22 Apr 16	79.05000 -0.30	80.44	78.97	79.22	454,772
21 Apr 16	79.35000 -0.03	79.81	78.30	79.81	497,669
20 Apr 16	79.38000 -0.62	80.15	78.93	79.79	350,781
19 Apr 16	80.00000 +0.64	80.69	78.90	79.73	538,583
18 Apr 16	79.36000 +0.88	79.52	77.78	77.86	336,948
15 Apr 16	78.48000 -0.51	79.13	78.36	78.99	501,823
14 Apr 16	78.99000 +0.34	79.76	78.62	79.00	555,867
13 Apr 16	78.65000 +0.31	79.30	77.83	79.27	554,943
12 Apr 16	78.34000 +0.13	78.57	77.36	78.16	380,398
11 Apr 16	78.21000 -0.02	79.07	77.29	77.85	414,933
08 Apr 16	78.23000 +0.02	78.70	77.78	78.68	504,524
07 Apr 16	78.21000 -0.01	78.91	77.85	78.49	518,732
06 Apr 16	78.22000 +1.31	78.22	76.54	76.95	540,726
05 Apr 16	76.91000 -1.35	77.37	76.35	76.51	509,338
04 Apr 16	78.26000 +1.43	78.67	77.00	77.36	509,324
01 Apr 16	76.83000 -1.01	77.11	75.74	76.72	710,188
31 Mar 16	77.84000 -0.07	78.21	77.27	77.75	570,035
30 Mar 16	77.91000 +0.88	78.01	77.22	77.27	411,817
29 Mar 16	77.03000 +1.05	77.03	75.62	76.24	335,268
24 Mar 16	75.98000 -1.12	76.93	75.94	76.69	347,751
23 Mar 16	77.10000 +0.82	77.65	76.57	76.87	513,026
22 Mar 16	76.28000 +0.29	76.28	74.66	75.44	460,713
21 Mar 16	75.99000 +0.15	77.44	75.14	75.32	341,329
18 Mar 16	75.84000 +0.33	75.96	74.50	75.08	1,280,495
17 Mar 16	75.51000 -1.02	77.86	75.11	77.06	600,836
16 Mar 16	76.53000 -0.48	77.38	75.94	77.02	418,045
15 Mar 16	77.01000 -0.71	77.72	76.69	77.57	347,334
14 Mar 16	77.72000 +1.73	78.10	76.70	77.02	469,643
11 Mar 16	75.99000 +1.84	76.16	74.50	75.00	689,906
10 Mar 16	74.15000 -1.68	78.10	74.15	75.78	999,202
09 Mar 16	75.83000 -0.14	76.93	75.70	76.20	565,266
08 Mar 16	75.97000 +0.30	76.18	74.47	74.89	554,963
07 Mar 16	75.67000 -0.02	76.15	75.07	75.20	461,289
04 Mar 16	75.69000 +0.05	77.00	75.39	76.06	695,252
03 Mar 16	75.64000 -2.15	77.82	75.44	77.77	780,824
02 Mar 16	77.79000 -0.99	79.68	77.31	79.41	565,313
01 Mar 16	78.78000 +1.01	79.42	77.18	77.37	605,049
29 Feb 16	77.77000 -0.66	78.09	76.51	78.05	595,787
26 Feb 16	78.43000 +1.23	79.53	77.65	78.36	737,665
25 Feb 16	77.20000 +3.47	78.62	74.41	74.80	841,827
24 Feb 16	73.73000 -2.28	76.26	72.93	73.72	904,704
23 Feb 16	76.01000 -1.55	77.40	75.86	77.17	715,254
22 Feb 16	77.56000 +0.83	77.86	77.14	77.55	525,132
19 Feb 16	76.73000 -0.69	78.00	76.11	77.81	620,590
18 Feb 16	77.42000 +0.58	77.92	76.41	77.02	555,548
17 Feb 16	76.84000 +1.29	76.96	75.82	75.88	540,605
16 Feb 16	75.55000 -0.73	76.88	75.14	76.80	559,375
15 Feb 16	76.28000 +2.47	76.95	75.12	75.53	676,620
12 Feb 16	73.81000 +2.04	73.81	71.19	72.10	807,660
11 Feb 16	71.77000 -2.82	74.53	71.77	74.48	864,960
10 Feb 16	74.59000 +1.80	75.08	72.17	73.05	812,309
09 Feb 16	72.79000 +0.43	73.21	70.73	72.45	893,300
08 Feb 16	72.36000 -2.09	74.44	72.03	74.37	964,543
05 Feb 16	74.45000 -3.03	77.55	74.26	77.13	1,098,265
04 Feb 16	77.48000 -2.49	82.09	76.82	82.06	1,095,839
03 Feb 16	79.97000 -2.33	82.80	79.72	82.31	879,956
02 Feb 16	82.30000 -0.59	82.96	81.91	82.67	796,241
01 Feb 16	82.89000 +1.22	82.89	81.28	81.95	833,226
29 Jan 16	81.67000 +2.65	81.67	79.36	80.24	1,063,558
28 Jan 16	79.02000 -2.33	80.77	79.00	80.56	990,718
27 Jan 16	81.35000 +3.26	81.59	78.31	79.00	1,252,526
26 Jan 16	78.09000 +0.16	78.09	76.55	76.80	514,049
25 Jan 16	77.93000 +1.91	78.34	75.99	76.23	762,145
22 Jan 16	76.02000 +1.66	76.18	75.14	75.53	782,360
21 Jan 16	74.36000 +2.73	74.60	71.85	71.85	1,209,192
20 Jan 16	71.63000 -2.04	72.28	71.12	71.65	812,405
19 Jan 16	73.67000 +1.95	74.14	72.93	73.15	571,883
18 Jan 16	71.72000 -0.39	72.96	71.16	71.62	454,312
15 Jan 16	72.11000 -2.42	74.75	71.52	74.28	1,059,847
14 Jan 16	74.53000 -1.62	75.72	73.33	75.68	982,934
13 Jan 16	76.15000 -0.89	78.33	76.02	77.80	743,060
12 Jan 16	77.04000 +1.08	77.26	75.26	75.83	642,766
11 Jan 16	75.96000 -1.54	77.42	75.96	76.92	749,009
08 Jan 16	77.50000 -0.55	78.67	77.39	78.23	774,653
07 Jan 16	78.05000 -1.69	78.73	76.35	77.35	1,117,850
06 Jan 16	79.74000 +0.76	79.74	77.78	78.50	848,332
05 Jan 16	78.98000 +4.38	78.98	76.49	77.20	1,256,509
04 Jan 16	74.60000 -3.13	75.46	74.23	75.40	924,759
30 Dec 15	77.73000 -1.01	78.82	77.63	78.82	234,132
29 Dec 15	78.74000 +1.61	78.74	77.58	77.65	379,826
28 Dec 15	77.13000 +0.02	77.51	76.76	77.20	158,497
23 Dec 15	77.11000 +2.39	77.11	75.40	75.72	423,146
22 Dec 15	74.72000 -0.30	76.06	74.25	75.88	349,862
21 Dec 15	75.02000 -1.93	77.93	75.02	76.95	492,333
18 Dec 15	76.95000 -1.55	78.16	76.65	77.93	1,350,897
17 Dec 15	78.50000 +2.53	78.84	77.16	77.57	922,242
16 Dec 15	75.97000 -0.21	76.81	75.94	76.34	485,619
15 Dec 15	76.18000 +2.32	76.23	74.25	74.60	610,009
14 Dec 15	73.86000 -1.46	75.27	73.48	75.04	788,672
11 Dec 15	75.32000 -1.18	76.52	75.24	76.39	905,927
10 Dec 15	76.50000 +0.54	76.75	74.71	75.56	555,454
09 Dec 15	75.96000 -0.94	76.98	75.37	76.54	644,132
08 Dec 15	76.90000 -0.19	78.86	76.43	78.26	820,462
07 Dec 15	77.09000 +1.34	77.39	75.91	75.91	555,242
04 Dec 15	75.75000 -0.09	76.18	74.57	75.40	718,559
03 Dec 15	75.84000 -2.27	78.64	75.12	77.71	1,019,803
02 Dec 15	78.11000 -0.14	78.82	77.97	78.39	315,303
01 Dec 15	78.25000 +0.05	79.11	78.04	78.57	749,574
30 Nov 15	78.20000 -0.71	79.18	77.81	78.62	1,634,212
27 Nov 15	78.91000 +0.39	79.21	78.50	78.64	404,927
26 Nov 15	78.52000 +0.96	78.53	77.58	77.75	494,635
25 Nov 15	77.56000 +1.08	77.97	76.52	76.78	890,416
24 Nov 15	76.48000 -2.43	78.78	76.48	78.56	1,056,239
23 Nov 15	78.91000 -0.51	79.65	78.86	79.30	617,872
20 Nov 15	79.42000 +0.24	80.05	79.04	79.56	690,167
19 Nov 15	79.18000 -0.31	80.28	78.67	80.10	596,535
18 Nov 15	79.49000 -1.19	80.38	79.17	80.07	478,319
17 Nov 15	80.68000 +1.82	80.68	79.58	79.58	546,051
16 Nov 15	78.86000 -0.70	79.50	78.62	78.69	516,317
13 Nov 15	79.56000 -0.64	79.93	78.46	79.83	603,000
12 Nov 15	80.20000 -1.63	81.93	80.01	81.42	675,199
11 Nov 15	81.83000 +1.85	82.10	79.90	79.90	714,910
10 Nov 15	79.98000 +0.38	80.46	79.18	79.60	486,694
09 Nov 15	79.60000 -2.63	81.47	79.60	81.30	714,234
06 Nov 15	82.23000 +0.93	82.76	81.06	81.40	505,425
05 Nov 15	81.30000 +1.70	81.52	79.85	79.86	703,430
04 Nov 15	79.60000 -2.26	82.98	79.55	81.89	900,043
03 Nov 15	81.86000 -1.27	82.87	81.81	82.19	644,819
02 Nov 15	83.13000 +1.24	83.17	80.96	81.00	859,326
30 Oct 15	81.89000 +0.49	81.90	80.90	80.90	815,401
29 Oct 15	81.40000 +1.85	82.93	79.37	79.80	944,985
28 Oct 15	79.55000 +1.69	79.57	78.33	78.50	597,906
27 Oct 15	77.86000 -0.61	79.12	77.86	78.50	625,183
26 Oct 15	78.47000 +0.34	79.23	78.13	78.30	498,192
23 Oct 15	78.13000 +2.40	78.57	75.92	76.30	705,162
22 Oct 15	75.73000 +0.82	75.81	74.76	75.18	592,441
21 Oct 15	74.91000 +0.09	75.57	74.70	74.99	446,616
20 Oct 15	74.82000 -0.52	75.50	74.68	75.14	490,286
19 Oct 15	75.34000 +0.86	75.43	73.97	74.08	376,971
16 Oct 15	74.48000 +1.12	74.48	73.44	73.91	661,007
15 Oct 15	73.36000 +2.34	73.68	71.10	71.54	677,554
14 Oct 15	71.02000 -1.16	72.03	70.96	71.79	704,471
13 Oct 15	72.18000 -0.97	73.27	71.83	72.83	738,539
12 Oct 15	73.15000 -0.07	73.32	72.35	73.19	483,964
09 Oct 15	73.22000 +0.25	74.19	72.80	73.62	820,664
08 Oct 15	72.97000 +1.46	73.02	71.18	71.18	726,852
07 Oct 15	71.51000 -0.11	72.05	71.10	71.90	844,657
06 Oct 15	71.62000 +0.12	72.25	71.30	71.60	682,012
05 Oct 15	71.50000 +1.84	71.85	70.50	70.87	605,310
02 Oct 15	69.66000 +0.23	70.39	68.27	70.03	791,139
01 Oct 15	69.43000 -0.39	70.46	69.05	70.37	905,993
30 Sep 15	69.82000 +1.02	70.36	69.19	69.82	592,013
29 Sep 15	68.80000 -1.89	70.05	67.88	69.97	1,192,050
28 Sep 15	70.69000 -1.13	72.14	70.69	71.40	558,336
25 Sep 15	71.82000 +2.24	72.31	70.01	70.73	892,969
24 Sep 15	69.58000 -1.79	71.63	69.33	71.28	930,335
23 Sep 15	71.37000 +0.76	71.80	70.47	70.49	594,754
22 Sep 15	70.61000 -2.00	73.11	70.61	73.06	1,083,901
21 Sep 15	72.61000 +2.38	73.06	70.20	70.20	924,030
18 Sep 15	70.23000 -1.78	71.90	69.82	71.68	2,038,831
17 Sep 15	72.01000 +0.01	72.46	71.93	72.19	515,688
16 Sep 15	72.00000 +0.65	72.31	71.60	71.85	625,782
15 Sep 15	71.35000 +0.76	71.58	70.55	70.74	701,005
14 Sep 15	70.59000 +0.33	71.29	69.97	70.14	683,253
11 Sep 15	70.26000 -0.15	70.62	69.41	70.62	511,430
10 Sep 15	70.41000 +0.04	70.81	69.66	69.86	511,766
09 Sep 15	70.37000 -0.20	71.74	70.22	71.55	723,145
08 Sep 15	70.57000 +1.80	71.09	68.89	69.00	1,053,829
07 Sep 15	68.77000 +0.44	69.07	68.07	69.01	380,185
04 Sep 15	68.33000 -0.96	69.20	68.08	69.07	767,502
03 Sep 15	69.29000 +2.63	70.25	67.80	67.98	1,276,799
02 Sep 15	66.66000 -0.37	67.92	66.34	67.29	747,781
01 Sep 15	67.03000 -1.18	67.24	65.84	66.89	818,795
31 Aug 15	68.21000 +0.06	68.42	67.45	67.45	463,209
28 Aug 15	68.15000 -0.39	68.91	67.27	68.62	607,797
27 Aug 15	68.54000 +2.39	68.96	67.20	68.25	845,648
26 Aug 15	66.15000 -1.26	66.93	65.30	66.06	1,281,249
25 Aug 15	67.41000 +2.13	67.69	65.62	66.34	1,253,642
24 Aug 15	65.28000 -2.27	66.88	63.10	65.47	1,965,143
21 Aug 15	67.55000 -3.35	70.53	67.55	69.59	1,168,845
20 Aug 15	70.90000 -2.55	73.16	70.83	72.91	749,235
19 Aug 15	73.45000 -0.73	74.02	72.98	73.45	545,511
18 Aug 15	74.18000 +0.95	74.37	73.31	73.31	410,292
17 Aug 15	73.23000 -0.50	74.27	71.84	74.04	521,367
14 Aug 15	73.73000 +0.55	74.22	73.07	73.07	484,586
13 Aug 15	73.18000 +0.45	74.13	72.82	73.32	641,712
12 Aug 15	72.73000 -1.40	74.10	72.73	73.75	883,723
11 Aug 15	74.13000 -1.57	76.04	74.13	75.35	671,833
10 Aug 15	75.70000 +0.25	76.00	75.02	75.69	495,291
07 Aug 15	75.45000 -1.10	76.57	75.14	76.57	583,186
06 Aug 15	76.55000 -0.05	76.94	76.31	76.31	450,863
05 Aug 15	76.60000 -0.19	77.11	76.04	76.87	531,228
04 Aug 15	76.79000 +0.19	76.97	75.81	76.23	436,607
03 Aug 15	76.60000 +2.27	76.90	74.46	74.50	768,218
31 Jul 15	74.33000 -0.80	75.44	73.93	75.08	1,046,753
30 Jul 15	75.13000 -3.12	76.99	72.76	75.96	1,681,654
29 Jul 15	78.25000 +0.02	79.18	77.92	78.58	544,364
28 Jul 15	78.23000 +0.97	78.68	77.23	77.58	703,094
27 Jul 15	77.26000 -1.83	79.04	77.26	78.66	621,676
24 Jul 15	79.09000 -0.82	80.98	79.09	79.62	587,096
23 Jul 15	79.91000 -0.39	80.90	79.62	80.81	614,319
22 Jul 15	80.30000 +0.02	81.04	79.77	79.80	495,010
21 Jul 15	80.28000 -1.30	81.89	80.21	81.80	477,107
20 Jul 15	81.58000 +1.06	81.90	80.77	81.00	411,884
17 Jul 15	80.52000 +0.41	80.87	80.16	80.35	564,746
16 Jul 15	80.11000 +0.94	80.35	79.60	79.63	648,574
15 Jul 15	79.17000 +0.51	79.45	78.60	78.75	506,856
14 Jul 15	78.66000 +0.94	78.66	77.58	77.73	480,279
13 Jul 15	77.72000 +1.07	77.84	77.03	77.84	539,315
10 Jul 15	76.65000 +1.66	76.77	75.40	76.28	759,930
09 Jul 15	74.99000 +1.74	75.12	73.40	73.77	702,886
08 Jul 15	73.25000 +0.59	73.64	72.46	73.08	738,538
07 Jul 15	72.66000 -0.58	74.31	72.66	73.92	897,227
06 Jul 15	73.24000 -0.61	73.91	71.67	72.16	779,481
03 Jul 15	73.85000 -0.53	74.68	73.62	74.18	452,944
02 Jul 15	74.38000 -0.13	75.42	74.24	74.42	817,471
01 Jul 15	74.51000 +0.47	75.02	73.54	74.65	1,582,778
30 Jun 15	74.04000 -0.83	75.03	73.87	74.67	1,381,174
29 Jun 15	74.87000 -2.04	76.53	73.65	74.00	1,041,932
26 Jun 15	76.91000 -0.65	77.61	76.42	77.00	695,446
25 Jun 15	77.56000 -0.01	77.85	76.60	76.84	635,496
24 Jun 15	77.57000 +0.34	77.71	76.21	77.20	1,009,652
23 Jun 15	77.23000 +0.88	77.47	76.55	76.67	677,770
22 Jun 15	76.35000 +1.59	76.86	75.58	76.47	1,086,608
19 Jun 15	74.76000 -0.87	76.23	74.25	75.63	2,035,553
18 Jun 15	75.63000 +0.95	75.73	73.69	74.22	760,625
17 Jun 15	74.68000 -0.30	75.39	73.99	75.01	537,466
16 Jun 15	74.98000 +0.68	75.19	73.24	74.15	689,435
15 Jun 15	74.30000 -0.69	74.64	73.84	74.00	718,421
12 Jun 15	74.99000 -1.03	75.85	74.40	75.73	876,947
11 Jun 15	76.02000 +0.27	76.73	75.44	75.75	1,024,110
10 Jun 15	75.75000 +0.68	75.91	74.61	74.77	1,101,253
09 Jun 15	75.07000 -0.98	75.85	74.35	75.58	724,892
08 Jun 15	76.05000 -0.70	76.99	75.67	76.54	485,798
05 Jun 15	76.75000 -1.27	77.41	76.44	77.41	795,562
04 Jun 15	78.02000 -0.40	78.61	76.95	77.91	702,248
03 Jun 15	78.42000 +1.69	78.53	76.33	76.93	1,156,502
02 Jun 15	76.73000 -1.31	78.35	76.30	78.35	746,439
01 Jun 15	78.04000 +0.26	78.57	77.05	78.00	575,213
29 May 15	77.78000 -1.41	79.73	77.78	79.24	1,328,195
28 May 15	79.19000 +1.59	80.01	76.70	76.70	1,135,819
27 May 15	77.60000 +0.22	78.28	76.97	77.25	807,600
26 May 15	77.38000 -1.10	79.33	77.31	78.42	680,011
22 May 15	78.48000 -0.20	78.77	78.04	78.24	526,540
21 May 15	78.68000 +0.62	78.68	77.22	77.69	491,258
20 May 15	78.06000 -1.40	78.61	77.67	78.50	715,641
19 May 15	79.46000 +1.55	79.63	78.24	78.50	744,378
18 May 15	77.91000 +1.71	77.91	75.69	76.77	569,196
15 May 15	76.20000 +0.20	76.89	75.83	76.41	647,979
14 May 15	76.00000 +1.18	76.04	73.99	74.37	529,884
13 May 15	74.82000 -0.45	76.36	74.66	75.75	683,409
12 May 15	75.27000 -1.45	76.56	74.55	76.12	831,423
11 May 15	76.72000 +0.19	76.72	75.71	76.72	479,566
08 May 15	76.53000 +1.59	76.66	74.51	75.55	673,849
07 May 15	74.94000 +0.84	75.18	72.10	73.81	919,686
06 May 15	74.10000 -0.14	75.30	73.66	74.30	972,423
05 May 15	74.24000 -2.84	78.24	74.24	76.73	920,940
04 May 15	77.08000 +1.85	77.18	74.83	75.49	597,447
30 Apr 15	75.23000 -0.06	79.54	75.13	78.00	1,251,872
29 Apr 15	75.29000 -2.30	78.94	75.24	78.05	1,087,929
28 Apr 15	77.59000 -3.10	80.80	76.92	80.59	848,569
27 Apr 15	80.69000 +0.90	81.00	78.93	80.20	664,943
24 Apr 15	79.79000 +1.49	79.79	78.36	78.60	583,410
23 Apr 15	78.30000 -1.00	79.86	78.09	79.41	664,929
22 Apr 15	79.30000 -0.97	81.03	79.09	80.49	592,540
21 Apr 15	80.27000 +0.89	81.05	79.58	79.83	513,202
20 Apr 15	79.38000 +1.78	80.28	77.62	77.86	584,044
17 Apr 15	77.60000 -2.76	80.11	77.53	80.05	1,258,478
16 Apr 15	80.36000 -0.69	80.90	79.55	80.83	728,184
15 Apr 15	81.05000 -0.40	82.13	81.04	81.33	502,101
14 Apr 15	81.45000 -0.16	82.32	81.20	81.61	618,868
13 Apr 15	81.61000 -0.34	81.91	80.96	81.73	642,274
10 Apr 15	81.95000 +2.44	82.05	79.81	79.95	786,301
09 Apr 15	79.51000 +1.51	79.57	78.24	78.42	591,815
08 Apr 15	78.00000 -0.80	78.97	77.89	78.97	755,595
07 Apr 15	78.80000 +1.12	79.01	77.57	77.91	612,746
02 Apr 15	77.68000 +0.24	78.49	77.12	77.66	604,180
01 Apr 15	77.44000 -0.02	77.96	76.41	76.95	866,362
31 Mar 15	77.46000 -0.21	78.77	77.20	77.70	783,526
30 Mar 15	77.67000 +1.09	78.01	76.84	77.01	571,355
27 Mar 15	76.58000 +0.87	76.93	75.51	76.25	522,585
26 Mar 15	75.71000 -0.56	75.85	73.86	75.50	1,058,987
25 Mar 15	76.27000 -1.23	78.05	75.95	77.37	708,200
24 Mar 15	77.50000 +0.81	77.64	76.31	76.50	543,179
23 Mar 15	76.69000 -0.68	77.28	75.98	77.21	537,085
20 Mar 15	77.37000 +0.12	78.75	77.37	77.53	1,424,252
19 Mar 15	77.25000 +0.10	77.74	76.07	76.99	1,077,277
18 Mar 15	77.15000 -1.14	78.58	76.91	78.48	1,011,669
17 Mar 15	78.29000 -1.57	80.32	77.44	79.98	1,095,709
16 Mar 15	79.86000 +2.15	81.08	77.24	77.82	1,234,629
13 Mar 15	77.71000 +1.05	77.74	75.92	77.03	634,875
12 Mar 15	76.66000 +0.37	76.77	76.22	76.30	619,025
11 Mar 15	76.29000 +1.10	76.79	75.43	75.59	794,130
10 Mar 15	75.19000 +0.30	75.90	73.99	74.80	790,392
09 Mar 15	74.89000 +0.14	75.27	73.82	74.51	615,716
06 Mar 15	74.75000 +0.26	75.08	74.15	74.39	706,014
05 Mar 15	74.49000 +0.77	74.78	73.91	73.94	654,580
04 Mar 15	73.72000 +0.26	73.88	72.47	73.55	1,107,158
03 Mar 15	73.46000 -0.36	74.50	73.46	73.81	1,130,271
02 Mar 15	73.82000 +0.65	73.88	72.57	73.74	1,102,679
27 Feb 15	73.17000 +1.74	73.24	71.45	71.50	1,506,537
26 Feb 15	71.43000 +2.50	71.50	68.50	69.23	1,959,000
25 Feb 15	68.93000 +3.43	70.03	65.50	65.50	1,805,636
24 Feb 15	65.50000 +0.37	65.89	64.88	65.18	788,117
23 Feb 15	65.13000 +0.94	65.27	64.31	64.44	564,576
20 Feb 15	64.19000 -0.30	64.62	63.88	64.41	982,073
19 Feb 15	64.49000 +0.07	64.92	64.08	64.40	564,066
18 Feb 15	64.42000 -0.09	64.73	63.95	64.57	514,242
17 Feb 15	64.51000 +1.51	64.55	62.65	63.00	899,128
16 Feb 15	63.00000 -0.84	63.60	62.65	63.59	694,128
13 Feb 15	63.84000 -0.91	64.57	63.25	64.53	875,136
12 Feb 15	64.75000 +0.42	65.25	64.27	64.56	624,261
11 Feb 15	64.33000 -0.21	65.06	64.23	64.65	546,170
10 Feb 15	64.54000 +0.17	64.63	63.75	64.63	615,624
09 Feb 15	64.37000 +0.12	64.64	63.38	64.22	696,746
06 Feb 15	64.25000 -0.87	64.92	63.71	64.79	867,032
05 Feb 15	65.12000 +0.22	65.82	64.87	64.87	640,856
04 Feb 15	64.90000 +0.00	65.10	63.91	64.98	826,974
03 Feb 15	64.90000 -0.69	66.11	64.78	65.86	733,463
02 Feb 15	65.59000 -0.05	66.34	64.79	65.96	676,866
30 Jan 15	65.64000 -0.16	66.13	64.93	66.13	840,309
29 Jan 15	65.80000 -0.64	66.40	65.62	66.00	777,957
28 Jan 15	66.44000 +0.93	66.72	65.60	66.50	938,888
27 Jan 15	65.51000 -0.66	66.86	65.40	66.25	849,145
26 Jan 15	66.17000 +0.38	66.28	65.72	65.80	709,737
23 Jan 15	65.79000 +2.28	65.88	63.96	64.08	1,513,982
22 Jan 15	63.51000 -0.70	64.35	62.11	64.29	1,402,612
21 Jan 15	64.21000 -1.52	64.90	63.50	63.72	1,363,407
20 Jan 15	65.73000 -0.38	66.59	65.56	66.36	788,533
19 Jan 15	66.11000 +1.21	66.29	65.21	65.42	781,080
16 Jan 15	64.90000 +0.95	65.20	63.38	63.67	944,031
15 Jan 15	63.95000 +0.50	64.35	61.62	63.79	926,540
14 Jan 15	63.45000 +0.43	63.64	62.60	62.70	762,605
13 Jan 15	63.02000 +0.23	63.08	62.18	62.53	840,718
12 Jan 15	62.79000 +0.53	62.91	62.06	62.50	951,678
09 Jan 15	62.26000 -1.00	63.74	62.10	63.25	828,644
08 Jan 15	63.26000 +2.69	63.37	60.88	60.99	1,029,387
07 Jan 15	60.57000 -0.59	61.73	60.51	61.57	1,013,664
06 Jan 15	61.16000 -0.09	62.05	60.81	61.39	940,388
05 Jan 15	61.25000 +0.48	62.67	60.63	60.67	1,002,622
02 Jan 15	60.77000 -1.08	62.39	60.41	61.91	583,913
30 Dec 14	61.85000 +0.30	61.85	61.00	61.42	402,779
29 Dec 14	61.55000 +0.37	61.72	61.01	61.13	387,355
23 Dec 14	61.18000 -0.43	62.23	61.02	61.88	396,413
22 Dec 14	61.61000 +1.06	61.75	60.68	60.68	707,431
19 Dec 14	60.55000 +0.55	60.87	60.00	60.49	1,432,675
18 Dec 14	60.00000 +0.91	60.00	58.92	60.00	886,644
17 Dec 14	59.09000 -0.82	59.72	58.96	59.45	798,318
16 Dec 14	59.91000 +1.61	59.91	57.70	58.33	1,381,883
15 Dec 14	58.30000 -0.80	59.78	58.30	59.26	853,200
12 Dec 14	59.10000 -1.34	60.25	59.07	60.19	756,515
11 Dec 14	60.44000 +0.86	60.52	59.73	59.73	1,019,612
10 Dec 14	59.58000 +0.12	60.24	59.32	59.79	553,205
09 Dec 14	59.46000 -0.64	60.25	59.20	59.83	634,141
08 Dec 14	60.10000 +0.51	60.32	59.47	59.60	537,467
05 Dec 14	59.59000 +0.31	59.90	59.03	59.60	471,877
04 Dec 14	59.28000 -0.44	60.00	59.24	59.79	703,422
03 Dec 14	59.72000 +0.32	59.79	59.33	59.46	509,968
02 Dec 14	59.40000 -0.56	60.43	59.37	60.09	686,054
01 Dec 14	59.96000 +0.57	60.13	58.84	58.90	663,288
28 Nov 14	59.39000 -0.51	59.88	59.02	59.55	761,508
27 Nov 14	59.90000 +0.39	60.07	59.50	59.50	575,636
26 Nov 14	59.51000 +0.16	59.86	59.35	59.35	544,052
25 Nov 14	59.35000 +0.42	59.69	58.87	58.93	1,006,664
24 Nov 14	58.93000 +0.14	58.96	58.35	58.55	522,320
21 Nov 14	58.79000 +0.24	58.93	58.38	58.63	985,144
20 Nov 14	58.55000 +0.29	58.55	57.80	58.23	596,237
19 Nov 14	58.26000 -0.38	58.87	57.98	58.60	591,867
18 Nov 14	58.64000 +0.53	58.77	58.10	58.10	723,209
17 Nov 14	58.11000 -0.15	58.41	57.47	57.75	686,222
14 Nov 14	58.26000 -0.35	59.06	58.14	58.79	748,345
13 Nov 14	58.61000 +0.37	58.74	58.00	58.33	674,169
12 Nov 14	58.24000 -0.34	58.43	57.78	58.35	664,485
11 Nov 14	58.58000 -0.04	58.87	58.28	58.43	626,710
10 Nov 14	58.62000 +1.30	58.62	56.90	57.44	1,205,548
07 Nov 14	57.32000 -1.18	57.92	56.44	57.33	1,440,129
06 Nov 14	58.50000 -0.28	58.67	57.29	58.32	1,220,742
05 Nov 14	58.78000 +0.75	59.03	58.14	58.45	932,894
04 Nov 14	58.03000 -0.19	59.15	57.24	58.50	1,210,839
03 Nov 14	58.22000 -0.28	58.68	57.67	57.95	935,874
31 Oct 14	58.50000 +0.32	59.08	58.26	58.82	1,380,308
30 Oct 14	58.18000 +0.66	58.26	56.85	57.50	1,258,647
29 Oct 14	57.52000 +0.67	58.12	56.95	57.16	890,162
28 Oct 14	56.85000 +0.21	57.09	56.60	56.60	674,646
27 Oct 14	56.64000 -0.04	57.53	56.26	56.90	958,469
24 Oct 14	56.68000 +1.03	57.03	55.87	56.00	1,778,321
23 Oct 14	55.65000 +1.15	55.75	54.16	54.30	874,138
22 Oct 14	54.50000 +0.57	54.60	53.82	53.94	936,132
21 Oct 14	53.93000 +0.06	54.31	53.41	53.60	699,992
20 Oct 14	53.87000 -0.40	54.63	53.63	54.03	1,005,401
17 Oct 14	54.27000 +2.80	54.27	51.54	51.60	2,071,632
16 Oct 14	51.47000 -0.53	52.23	50.75	52.06	1,669,180
15 Oct 14	52.00000 -0.94	52.84	51.82	52.84	1,117,617
14 Oct 14	52.94000 -0.69	53.63	52.67	53.35	963,747
13 Oct 14	53.63000 -0.53	54.14	53.39	53.89	760,173
10 Oct 14	54.16000 -0.33	55.29	53.96	54.89	1,404,853
09 Oct 14	54.49000 -0.25	55.33	54.49	54.90	905,375
08 Oct 14	54.74000 -0.09	55.57	54.13	54.70	1,369,704
07 Oct 14	54.83000 -0.09	55.01	54.40	54.88	935,980
06 Oct 14	54.92000 -0.25	55.90	54.72	55.90	1,046,899
02 Oct 14	55.17000 -0.48	55.70	55.17	55.61	873,795
01 Oct 14	55.65000 +0.35	56.11	55.14	55.20	939,737
30 Sep 14	55.30000 +1.07	55.30	54.25	54.35	961,116
29 Sep 14	54.23000 +0.14	54.34	53.79	54.05	639,496
26 Sep 14	54.09000 -0.26	54.29	53.61	54.10	617,224
25 Sep 14	54.35000 +0.23	54.84	54.15	54.20	764,109
24 Sep 14	54.12000 +0.38	54.20	53.75	53.86	747,836
23 Sep 14	53.74000 -0.51	54.22	53.74	54.08	478,156
22 Sep 14	54.25000 -0.30	54.51	53.86	54.23	691,909
19 Sep 14	54.55000 +0.25	54.94	54.39	54.46	1,987,356
18 Sep 14	54.30000 +0.22	54.30	53.36	53.95	654,931
17 Sep 14	54.08000 -0.11	54.64	54.00	54.11	677,594
16 Sep 14	54.19000 -0.67	54.73	53.77	54.67	704,952
15 Sep 14	54.86000 +0.40	54.94	54.12	54.20	513,597
12 Sep 14	54.46000 -0.43	55.00	54.25	54.81	424,782
11 Sep 14	54.89000 -0.45	55.31	54.64	55.31	724,552
10 Sep 14	55.34000 -0.06	55.45	55.08	55.40	521,026
09 Sep 14	55.40000 +0.51	55.50	54.74	54.76	745,826
08 Sep 14	54.89000 +0.60	54.98	54.09	54.30	631,731
05 Sep 14	54.29000 +0.29	54.29	53.51	53.95	540,983
04 Sep 14	54.00000 -0.14	54.17	53.63	54.00	662,787
03 Sep 14	54.14000 +0.37	54.64	53.70	53.76	639,347
02 Sep 14	53.77000 +0.00	54.11	53.41	54.08	678,568
01 Sep 14	53.77000 +0.10	54.50	53.56	53.58	685,315
29 Aug 14	53.67000 +0.35	53.70	53.16	53.29	753,263
28 Aug 14	53.32000 +0.20	53.63	52.98	53.00	763,491
27 Aug 14	53.12000 -0.16	53.25	52.62	53.05	500,833
26 Aug 14	53.28000 +0.37	53.35	52.59	52.75	500,539
25 Aug 14	52.91000 +0.38	52.96	52.44	52.86	411,288
22 Aug 14	52.53000 +0.08	52.89	52.22	52.22	561,901
21 Aug 14	52.45000 +0.29	52.67	52.20	52.20	593,385
20 Aug 14	52.16000 -0.07	52.42	51.71	52.15	595,529
19 Aug 14	52.23000 -0.15	53.04	52.08	52.50	639,898
18 Aug 14	52.38000 +1.20	52.50	51.56	51.56	661,031
15 Aug 14	51.18000 -0.64	52.36	51.12	51.77	1,025,801
14 Aug 14	51.82000 +0.04	51.93	51.06	51.53	580,010
13 Aug 14	51.78000 +0.41	52.03	51.50	51.60	588,912
12 Aug 14	51.37000 -0.58	51.93	51.19	51.84	442,786
11 Aug 14	51.95000 +0.51	52.10	51.55	52.00	801,252
08 Aug 14	51.44000 -0.63	52.04	51.38	51.76	898,450
07 Aug 14	52.07000 -0.62	52.57	51.75	52.57	772,055
06 Aug 14	52.69000 +0.86	52.84	51.53	51.70	1,452,520
05 Aug 14	51.83000 +1.68	51.97	50.38	50.62	1,303,066
04 Aug 14	50.15000 -0.64	50.65	50.02	50.36	919,862
01 Aug 14	50.79000 -1.11	51.93	50.64	51.85	1,344,492
31 Jul 14	51.90000 +1.32	53.28	51.25	51.25	2,024,332
30 Jul 14	50.58000 +0.55	50.66	49.78	49.91	875,770
29 Jul 14	50.03000 +0.22	50.40	49.79	49.79	497,657
28 Jul 14	49.81500 -0.32	50.13	49.54	50.04	514,300
25 Jul 14	50.13000 -0.24	50.37	49.94	50.20	593,486
24 Jul 14	50.37000 +0.44	50.43	49.83	49.97	544,640
23 Jul 14	49.92500 +0.08	50.37	49.52	49.73	621,192
22 Jul 14	49.85000 -0.06	50.20	49.58	50.20	615,168
21 Jul 14	49.91000 -0.49	50.34	49.74	50.21	556,546
18 Jul 14	50.40000 -0.65	51.05	50.35	51.00	1,204,426
17 Jul 14	51.05000 +0.00	51.40	50.80	51.02	662,683
16 Jul 14	51.05000 +1.22	51.52	49.88	50.02	1,183,997
15 Jul 14	49.82500 +0.10	50.40	49.74	49.80	739,199
14 Jul 14	49.73000 -0.17	49.90	49.40	49.77	576,564
11 Jul 14	49.90000 +0.19	49.95	49.35	49.72	783,317
10 Jul 14	49.71500 -0.15	49.90	49.51	49.55	828,952
09 Jul 14	49.86000 -0.10	49.93	49.53	49.85	666,770
08 Jul 14	49.96500 -0.13	50.25	49.87	50.02	678,409
07 Jul 14	50.10000 +0.00	50.38	49.71	49.99	788,514
04 Jul 14	50.10000 +0.51	50.17	49.50	49.53	665,654
03 Jul 14	49.58500 +0.37	49.80	49.13	49.21	811,331
02 Jul 14	49.21500 +0.43	49.47	48.67	48.72	761,338
01 Jul 14	48.78500 -0.31	48.99	48.28	48.92	1,089,507
30 Jun 14	49.09000 -0.71	49.57	48.91	49.35	1,417,287
27 Jun 14	49.80000 +0.86	49.92	48.85	48.85	1,215,294
26 Jun 14	48.93500 +1.52	49.04	48.05	48.11	1,729,042
25 Jun 14	47.41500 -0.05	47.80	47.04	47.30	1,026,530
24 Jun 14	47.46500 +0.22	47.67	47.23	47.31	512,206
23 Jun 14	47.25000 -0.09	47.35	46.69	47.20	499,128
20 Jun 14	47.34000 +0.04	47.55	47.26	47.34	1,823,589
19 Jun 14	47.30000 +0.10	47.52	47.22	47.31	494,893
18 Jun 14	47.20000 -0.82	48.02	47.20	48.02	887,623
17 Jun 14	48.02000 +0.28	48.19	47.74	47.74	673,778
16 Jun 14	47.73500 +0.26	47.92	47.31	47.40	550,989
13 Jun 14	47.47500 +0.01	47.62	47.01	47.28	624,175
12 Jun 14	47.46000 -0.07	47.63	47.28	47.47	569,843
11 Jun 14	47.53000 +0.00	47.86	47.47	47.53	477,901
10 Jun 14	47.52500 -0.34	47.97	47.27	47.67	989,814
09 Jun 14	47.86500 +0.22	48.15	47.43	47.54	406,093
06 Jun 14	47.65000 -0.20	47.71	46.79	47.60	1,105,551
05 Jun 14	47.85000 -0.49	48.48	47.72	48.30	744,017
04 Jun 14	48.33500 +0.20	48.40	47.88	48.00	543,144
03 Jun 14	48.13500 -0.16	48.25	47.81	48.17	409,672
02 Jun 14	48.29000 -0.31	48.56	48.10	48.50	499,819
30 May 14	48.60000 +0.07	48.76	48.35	48.44	762,403
29 May 14	48.53000 +0.01	48.69	48.51	48.55	209,737
28 May 14	48.51500 +0.01	48.90	48.40	48.50	602,332
27 May 14	48.50500 +0.33	48.64	47.99	48.08	650,574
26 May 14	48.18000 +0.40	48.26	47.62	47.74	416,754
23 May 14	47.77500 +0.07	47.85	47.44	47.67	622,166
22 May 14	47.71000 +0.41	47.83	47.26	47.26	754,429
21 May 14	47.30000 +0.15	47.35	46.79	46.92	597,553
20 May 14	47.15000 -0.22	47.37	46.85	46.94	909,387
19 May 14	47.36500 -0.44	47.69	47.28	47.53	812,206
16 May 14	47.80500 -0.47	48.08	47.15	47.31	960,953
15 May 14	48.27500 -0.57	49.01	47.77	48.92	1,198,837
14 May 14	48.85000 +0.11	48.94	48.61	48.90	506,730
13 May 14	48.73500 -0.44	49.47	48.51	49.47	859,914
12 May 14	49.18000 +0.31	49.28	48.63	48.90	554,760
09 May 14	48.87500 +0.49	49.04	48.28	48.28	594,256
08 May 14	48.38500 -0.13	48.85	48.11	48.46	783,138
07 May 14	48.51500 +0.63	48.67	47.56	47.85	794,866
06 May 14	47.89000 -1.27	48.76	47.26	47.62	1,271,165
05 May 14	49.16000 +0.15	49.30	48.55	48.89	469,149
02 May 14	49.01000 -0.54	49.59	48.90	49.39	671,750
30 Apr 14	49.55000 -0.31	50.04	49.54	49.72	630,095
29 Apr 14	49.85500 +0.53	49.87	49.28	49.33	432,893
28 Apr 14	49.32000 -0.22	49.90	49.13	49.65	523,506
25 Apr 14	49.54500 -0.20	49.81	49.22	49.46	506,062
24 Apr 14	49.74000 +0.00	50.00	49.26	49.89	674,185
23 Apr 14	49.74000 +0.27	49.78	49.37	49.51	669,312
22 Apr 14	49.47500 +0.39	49.94	49.38	49.40	872,437
17 Apr 14	49.08000 -0.02	49.29	48.76	49.11	792,902
16 Apr 14	49.10000 +0.59	49.13	48.53	48.65	843,635
15 Apr 14	48.51000 -0.89	49.38	48.33	49.28	1,131,050
14 Apr 14	49.40000 +0.25	49.40	48.67	48.89	719,404
11 Apr 14	49.15000 -1.14	50.10	49.10	50.00	936,039
10 Apr 14	50.29000 -0.12	50.61	50.00	50.50	703,080
09 Apr 14	50.41000 -0.44	50.93	50.36	50.78	689,483
08 Apr 14	50.85000 -0.01	50.99	50.61	50.87	784,572
07 Apr 14	50.86000 -0.64	51.32	50.63	51.00	867,096
04 Apr 14	51.50000 -0.68	52.17	51.00	52.17	1,436,958
03 Apr 14	52.18000 +1.69	52.41	50.81	51.55	1,683,532
02 Apr 14	50.49000 +0.23	50.73	50.10	50.13	731,688
01 Apr 14	50.26000 -0.39	50.76	50.13	50.68	810,694
31 Mar 14	50.65000 -0.21	51.08	50.60	51.00	600,797
28 Mar 14	50.86000 +0.09	51.06	50.69	50.95	607,610
27 Mar 14	50.77000 +0.22	50.82	50.38	50.47	459,443
26 Mar 14	50.55000 +0.55	50.78	50.19	50.21	688,242
25 Mar 14	50.00000 +1.44	50.71	48.67	48.71	1,193,529
24 Mar 14	48.55500 -0.99	49.93	48.54	49.60	705,182
21 Mar 14	49.55000 +0.06	49.85	49.24	49.38	1,595,624
20 Mar 14	49.48500 +0.49	49.49	48.53	48.83	773,861
19 Mar 14	49.00000 +0.05	49.17	48.70	48.87	560,384
18 Mar 14	48.95000 +0.37	49.04	48.26	48.40	755,447
17 Mar 14	48.58500 +0.31	48.58	47.74	48.05	736,947
14 Mar 14	48.28000 +0.80	48.60	47.15	47.20	1,308,022
13 Mar 14	47.48000 -0.42	48.20	47.48	47.92	739,401
12 Mar 14	47.90500 -0.65	48.56	47.83	48.46	732,309
11 Mar 14	48.55500 -0.10	48.80	48.03	48.63	652,981
10 Mar 14	48.66000 +0.08	48.89	48.06	48.33	717,414
07 Mar 14	48.58000 -0.32	49.56	48.21	48.85	1,194,046
06 Mar 14	48.90000 +0.12	49.24	48.60	48.94	982,218
05 Mar 14	48.78000 -0.76	49.50	48.55	49.42	1,131,177
04 Mar 14	49.54000 +0.28	49.54	48.95	49.40	1,295,229
03 Mar 14	49.26500 -0.85	49.60	49.10	49.40	1,059,172
28 Feb 14	50.11000 +1.51	50.14	48.60	48.74	1,492,165
27 Feb 14	48.60000 -0.62	49.38	48.38	49.20	1,314,811
26 Feb 14	49.21500 -0.60	49.98	48.68	49.82	2,072,258
25 Feb 14	49.82000 -3.03	50.46	48.93	49.40	3,793,016
24 Feb 14	52.85000 +0.19	53.37	52.52	52.92	647,694
21 Feb 14	52.66000 -0.69	53.72	52.47	53.50	769,887
20 Feb 14	53.35000 -0.15	53.35	52.98	53.06	839,649
19 Feb 14	53.50000 +0.29	53.66	53.18	53.18	516,995
18 Feb 14	53.21000 -0.09	53.51	52.95	53.47	504,048
17 Feb 14	53.30000 -0.12	53.76	53.23	53.63	368,235
14 Feb 14	53.42000 -0.14	53.73	53.36	53.55	495,300
13 Feb 14	53.56000 +0.13	53.63	53.17	53.41	529,015
12 Feb 14	53.43000 +0.99	53.86	52.59	52.61	973,282
11 Feb 14	52.44000 +0.62	52.44	51.73	51.87	583,482
10 Feb 14	51.82000 -0.02	52.05	51.69	51.84	391,628
07 Feb 14	51.84000 +0.09	51.88	51.43	51.69	615,270
06 Feb 14	51.75000 +0.09	51.88	51.40	51.85	659,965
05 Feb 14	51.66000 -0.16	52.19	51.59	51.82	623,636
04 Feb 14	51.82000 -0.77	52.69	51.72	52.57	734,639
03 Feb 14	52.59000 +0.39	52.95	52.40	52.66	585,835
31 Jan 14	52.20000 -0.46	52.75	51.72	52.65	766,472
30 Jan 14	52.66000 -0.04	53.05	52.47	52.84	491,821
29 Jan 14	52.70000 -0.78	53.89	52.44	53.89	682,735
28 Jan 14	53.48000 +0.43	53.53	52.89	53.28	795,962
27 Jan 14	53.05000 -0.49	53.72	52.90	53.44	705,769
24 Jan 14	53.54000 -0.51	54.32	53.43	54.00	930,088
23 Jan 14	54.05000 +0.08	54.27	53.70	53.82	703,036
22 Jan 14	53.97000 +0.26	54.31	53.61	53.63	571,395
21 Jan 14	53.71000 -0.29	54.30	53.50	54.10	674,232
20 Jan 14	54.00000 +0.71	54.10	53.20	53.30	623,247
17 Jan 14	53.29000 +0.39	53.47	52.65	52.87	1,052,870
16 Jan 14	52.90000 +0.71	53.37	52.19	52.19	856,175
15 Jan 14	52.19000 +0.68	52.22	51.53	51.66	644,989
14 Jan 14	51.51000 -0.09	51.91	51.13	51.45	568,141
13 Jan 14	51.60000 -0.82	52.39	51.45	52.30	532,338
10 Jan 14	52.42000 -0.03	52.68	52.18	52.61	615,607
09 Jan 14	52.45000 +0.54	52.84	52.00	52.30	1,281,488
08 Jan 14	51.91000 +0.71	52.12	50.99	51.20	836,357
07 Jan 14	51.20000 -0.10	51.29	50.95	51.24	381,803
06 Jan 14	51.30000 +0.14	51.42	51.08	51.20	317,782
03 Jan 14	51.16000 +0.52	51.32	50.76	50.76	403,911
02 Jan 14	50.64000 -1.09	51.72	50.44	51.70	639,248
30 Dec 13	51.73000 +0.21	51.96	51.01	51.48	273,862
27 Dec 13	51.52000 +0.34	51.91	51.36	51.52	395,247
23 Dec 13	51.18000 +0.14	51.32	50.97	51.16	364,747
20 Dec 13	51.04000 -0.43	51.57	51.03	51.48	1,321,393
19 Dec 13	51.47000 +0.95	51.50	50.63	50.63	844,827
18 Dec 13	50.52000 +0.54	50.66	50.20	50.30	568,436
17 Dec 13	49.98000 -0.15	50.37	49.93	49.96	502,909
16 Dec 13	50.13000 -0.29	50.44	49.97	50.17	569,238
13 Dec 13	50.42000 -0.30	50.57	50.22	50.35	531,678
12 Dec 13	50.72000 +0.12	51.04	50.44	50.55	747,309
11 Dec 13	50.60000 -0.38	51.32	50.46	50.90	633,785
10 Dec 13	50.98000 -0.37	51.71	50.93	51.30	629,398
09 Dec 13	51.35000 -0.06	51.52	51.08	51.38	489,672
06 Dec 13	51.41000 -0.45	52.32	51.36	51.83	757,651
05 Dec 13	51.86000 +0.59	51.93	51.05	51.39	646,361
04 Dec 13	51.27000 -0.53	51.96	51.07	51.72	785,936
03 Dec 13	51.80000 +0.49	52.00	51.39	51.55	1,199,860
02 Dec 13	51.31000 -0.13	51.74	51.16	51.16	518,063
29 Nov 13	51.44000 +0.59	51.59	50.73	50.74	769,872
28 Nov 13	50.85000 -0.47	51.34	50.56	51.15	723,264
27 Nov 13	51.32000 -0.45	51.87	51.28	51.60	701,044
26 Nov 13	51.77000 +0.58	51.95	51.06	51.18	1,288,223
25 Nov 13	51.19000 +3.33	52.47	51.08	51.50	4,472,243
22 Nov 13	47.86000 -0.02	48.13	47.70	47.97	688,207
21 Nov 13	47.88000 -0.42	48.26	47.87	48.12	514,483
20 Nov 13	48.30500 -0.03	48.80	48.24	48.40	562,137
19 Nov 13	48.34000 +0.34	48.45	47.99	47.99	1,189,649
18 Nov 13	48.00000 +0.00	48.20	47.93	48.05	655,870
15 Nov 13	48.00000 -0.01	48.12	47.81	47.92	672,714
14 Nov 13	48.01000 +0.44	48.13	47.83	47.83	515,337
13 Nov 13	47.56500 -0.49	47.97	47.32	47.50	814,335
12 Nov 13	48.05500 +0.01	48.19	47.83	48.04	585,003
11 Nov 13	48.05000 +0.16	48.19	47.90	47.94	410,088
08 Nov 13	47.89000 +0.19	47.95	47.53	47.60	700,432
07 Nov 13	47.70000 -0.19	47.92	47.60	47.90	1,233,134
06 Nov 13	47.89500 -1.26	49.01	47.90	48.83	1,104,407
05 Nov 13	49.15000 +0.58	49.40	48.34	48.79	1,192,819
04 Nov 13	48.57000 -0.41	49.37	48.57	49.00	713,477
01 Nov 13	48.98000 +0.22	49.04	48.46	48.81	612,072
31 Oct 13	48.76000 -0.16	49.04	48.60	48.69	620,426
30 Oct 13	48.91500 +0.20	49.11	48.60	48.60	604,792
29 Oct 13	48.71500 -0.54	49.65	48.68	49.24	990,549
28 Oct 13	49.26000 +0.16	49.47	48.79	48.87	602,064
25 Oct 13	49.10000 +0.39	49.14	48.42	48.52	667,638
24 Oct 13	48.71000 -0.24	48.94	48.40	48.90	926,013
23 Oct 13	48.94500 -0.33	49.51	48.88	48.99	623,646
22 Oct 13	49.27500 +0.19	49.45	48.83	49.18	763,392
21 Oct 13	49.09000 +0.57	49.17	48.28	48.40	701,239
18 Oct 13	48.52000 +1.19	48.55	47.31	47.49	1,620,224
17 Oct 13	47.33000 +0.30	47.42	46.95	47.03	533,794
16 Oct 13	47.03000 -0.21	47.31	46.64	47.12	874,909
15 Oct 13	47.24000 -0.28	47.87	47.24	47.60	744,194
14 Oct 13	47.52000 +0.08	48.07	47.27	47.33	565,910
11 Oct 13	47.43500 +0.44	47.60	46.88	47.00	733,426
10 Oct 13	47.00000 -0.16	47.17	46.71	47.15	867,753
09 Oct 13	47.16000 -0.31	47.59	47.05	47.45	598,934
08 Oct 13	47.46500 -0.22	47.79	47.33	47.69	647,685
07 Oct 13	47.69000 -0.36	48.08	47.54	48.07	516,544
04 Oct 13	48.05000 -0.14	48.24	47.86	48.15	536,925
03 Oct 13	48.19000 +0.01	48.39	48.00	48.15	362,083
02 Oct 13	48.18000 -0.17	48.37	47.85	48.35	491,133
01 Oct 13	48.34500 +0.26	48.44	47.91	48.13	652,512
30 Sep 13	48.09000 -0.06	48.39	47.95	48.00	618,373
27 Sep 13	48.15500 -0.29	48.60	48.01	48.55	440,455
26 Sep 13	48.44500 -0.06	48.53	48.20	48.36	556,060
25 Sep 13	48.50000 +0.10	48.52	48.13	48.40	884,720
24 Sep 13	48.40000 -0.10	48.74	47.98	48.49	660,241
23 Sep 13	48.50000 +0.10	48.60	48.19	48.44	574,681
20 Sep 13	48.40000 -0.02	48.70	48.21	48.38	1,573,359
19 Sep 13	48.42000 -0.11	48.87	48.30	48.63	931,096
18 Sep 13	48.52500 +0.26	48.83	48.28	48.33	694,657
17 Sep 13	48.27000 -0.21	48.72	48.20	48.54	597,147
16 Sep 13	48.48000 -0.09	49.16	48.35	48.99	913,341
13 Sep 13	48.57000 -0.28	49.69	48.53	49.00	555,019
12 Sep 13	48.84500 -0.10	49.13	48.40	48.97	611,435
11 Sep 13	48.95000 -0.08	49.16	48.75	48.92	504,539
10 Sep 13	49.02500 +0.81	49.12	48.06	48.10	744,072
09 Sep 13	48.21500 -0.08	48.54	48.10	48.27	464,278
06 Sep 13	48.30000 -0.15	48.75	48.08	48.65	745,248
05 Sep 13	48.45000 -1.10	49.51	48.45	49.37	638,650
04 Sep 13	49.55000 +0.49	49.62	48.97	49.06	554,860
03 Sep 13	49.05500 -0.29	49.56	49.01	49.56	545,653
02 Sep 13	49.35000 +0.16	49.51	48.96	49.35	470,193
30 Aug 13	49.18500 -0.54	49.66	48.99	49.65	694,009
29 Aug 13	49.72500 -0.18	49.92	49.23	49.53	499,573
28 Aug 13	49.90000 -0.34	50.17	49.58	50.09	485,889
27 Aug 13	50.24000 -0.19	50.40	49.75	50.14	535,149
26 Aug 13	50.43000 +0.31	50.48	49.98	49.98	224,227
23 Aug 13	50.12000 -0.10	50.32	49.90	50.24	312,490
22 Aug 13	50.22000 +0.41	50.45	49.30	49.63	510,938
21 Aug 13	49.81000 -0.39	50.21	49.81	50.20	371,911
20 Aug 13	50.20000 -0.30	50.36	49.92	50.09	547,024
19 Aug 13	50.50000 +0.28	50.53	49.11	49.74	527,771
16 Aug 13	50.22000 -0.03	50.35	49.89	50.25	565,368
15 Aug 13	50.25000 +0.40	50.25	49.46	49.81	417,466
14 Aug 13	49.84500 +0.07	50.00	49.69	49.70	526,367
13 Aug 13	49.78000 +0.41	49.83	49.42	49.46	736,329
12 Aug 13	49.37000 +0.16	49.46	48.83	49.17	592,916
09 Aug 13	49.21000 +0.11	49.28	48.51	48.63	561,326
08 Aug 13	49.10000 +0.53	49.16	47.72	48.54	924,336
07 Aug 13	48.57000 +1.08	48.58	47.50	47.50	887,971
06 Aug 13	47.48500 -0.23	47.59	47.05	47.22	802,374
05 Aug 13	47.71500 -0.15	47.92	47.37	47.45	538,176
02 Aug 13	47.86000 -0.45	48.22	47.74	48.21	680,011
01 Aug 13	48.31000 +0.73	48.48	47.38	47.58	933,757
31 Jul 13	47.58500 +0.18	47.61	46.51	47.50	1,446,434
30 Jul 13	47.40000 -0.98	49.08	46.81	48.30	1,447,894
29 Jul 13	48.38000 -0.17	49.13	48.19	48.83	1,004,588
26 Jul 13	48.55500 -0.92	49.72	48.44	49.69	705,924
25 Jul 13	49.47500 +0.00	49.83	49.33	49.48	710,761
24 Jul 13	49.47000 -0.33	50.02	49.28	49.90	730,715
23 Jul 13	49.80000 +0.24	49.95	49.54	49.65	584,815
22 Jul 13	49.55500 -0.30	49.78	49.31	49.40	490,523
19 Jul 13	49.85500 -0.13	50.08	49.77	49.90	1,383,390
18 Jul 13	49.98500 +0.24	50.08	49.50	49.85	785,463
17 Jul 13	49.75000 -0.11	50.05	49.34	49.97	643,238
16 Jul 13	49.86000 -0.14	50.01	49.68	50.00	504,468
15 Jul 13	50.00000 -0.14	50.55	49.63	50.30	536,409
12 Jul 13	50.14000 +0.11	50.36	49.98	50.04	590,453
11 Jul 13	50.03000 +0.33	50.42	49.59	49.70	901,606
10 Jul 13	49.69500 +0.35	49.69	49.12	49.28	877,159
09 Jul 13	49.35000 +1.10	49.40	48.65	48.70	1,189,030
08 Jul 13	48.25000 +0.14	48.69	48.00	48.08	828,459
05 Jul 13	48.11000 -1.17	49.47	47.85	49.47	1,698,554
04 Jul 13	49.27500 -0.52	49.97	49.18	49.88	1,232,966
03 Jul 13	49.80000 +0.09	49.80	48.90	49.54	1,639,727
02 Jul 13	49.70500 -4.73	50.28	48.75	49.80	5,390,352
01 Jul 13	54.44000 -0.09	55.05	54.22	54.39	689,384
28 Jun 13	54.53000 +0.03	54.79	54.17	54.53	941,861
27 Jun 13	54.50000 +0.80	55.05	53.69	53.80	1,074,615
26 Jun 13	53.70000 -0.16	54.14	53.56	53.80	905,721
25 Jun 13	53.86000 +0.49	53.86	52.62	53.46	898,619
24 Jun 13	53.37000 -0.58	54.27	53.13	54.00	1,189,143
21 Jun 13	53.95000 +0.61	54.28	53.10	53.39	2,116,531
20 Jun 13	53.34000 +0.30	53.49	52.58	53.00	1,157,910
19 Jun 13	53.04000 -0.16	53.63	52.76	53.18	588,908
18 Jun 13	53.20000 +0.52	53.52	52.35	52.64	547,430
17 Jun 13	52.68000 +0.01	53.14	52.46	52.47	520,282
14 Jun 13	52.67000 -0.07	52.92	52.03	52.58	732,086
13 Jun 13	52.74000 -0.42	53.37	52.40	52.84	863,871
12 Jun 13	53.16000 -0.16	53.80	52.84	53.03	786,607
11 Jun 13	53.32000 +0.17	53.32	52.34	52.79	770,941
10 Jun 13	53.15000 +0.88	53.36	52.73	52.91	757,351
07 Jun 13	52.27000 +0.34	52.31	51.02	52.14	911,437
06 Jun 13	51.93000 -0.32	52.52	51.82	52.20	680,138
05 Jun 13	52.25000 +0.16	52.84	51.95	52.01	715,943
04 Jun 13	52.09000 +0.25	52.53	51.59	51.89	589,439
03 Jun 13	51.84000 -0.56	52.31	51.31	52.01	806,440
31 May 13	52.40000 -0.27	52.46	51.56	52.44	1,192,312
30 May 13	52.67000 +0.37	52.68	52.06	52.50	545,351
29 May 13	52.30000 -1.12	53.50	52.11	53.39	804,732
28 May 13	53.42000 +0.18	53.75	53.06	53.46	771,350
27 May 13	53.24000 +0.15	53.31	52.77	53.01	347,399
24 May 13	53.09000 -0.51	53.57	52.74	53.55	872,040
23 May 13	53.60000 -0.32	54.50	53.21	53.76	1,048,005
22 May 13	53.92000 +0.74	54.00	53.00	53.13	871,686
21 May 13	53.18000 +0.75	53.47	52.60	52.65	1,119,660
20 May 13	52.43000 +0.63	52.46	51.60	52.10	428,056
17 May 13	51.80000 -1.17	52.30	51.49	52.15	1,171,153
16 May 13	52.97000 -0.07	53.20	52.20	53.13	1,185,205
15 May 13	53.04000 -0.89	53.98	52.84	53.86	936,205
14 May 13	53.93000 -0.34	54.12	53.72	53.98	714,690
13 May 13	54.27000 -0.21	54.94	54.19	54.58	650,854
10 May 13	54.48000 +0.21	54.97	54.35	54.43	766,929
09 May 13	54.27000 +1.21	54.31	53.11	53.17	729,045
08 May 13	53.06000 +0.11	53.19	52.63	52.97	584,103
07 May 13	52.95000 +0.16	53.20	52.55	52.97	701,095
06 May 13	52.79000 +1.09	52.91	51.70	51.74	728,336
03 May 13	51.70000 -0.36	52.15	51.55	52.04	977,560
02 May 13	52.06000 -0.34	52.39	51.54	52.01	1,170,021
30 Apr 13	52.40000 -0.08	52.58	49.97	50.65	2,339,344
29 Apr 13	52.48000 -0.07	53.12	52.31	53.05	614,113
26 Apr 13	52.55000 -0.50	53.14	52.36	53.00	747,301
25 Apr 13	53.05000 -0.25	53.37	52.53	53.23	707,806
24 Apr 13	53.30000 -0.30	53.70	53.13	53.56	952,389
23 Apr 13	53.60000 +0.24	53.60	53.06	53.34	853,245
22 Apr 13	53.36000 +0.37	53.42	53.13	53.33	536,144
19 Apr 13	52.99000 -0.13	53.57	52.74	53.45	946,192
18 Apr 13	53.12000 -0.44	53.90	53.02	53.69	623,315
17 Apr 13	53.56000 -0.68	54.63	52.99	54.37	856,700
16 Apr 13	54.24000 -0.65	54.93	54.20	54.93	569,708
15 Apr 13	54.89000 +0.05	55.28	54.55	54.75	586,180
12 Apr 13	54.84000 -0.19	55.18	54.62	54.75	555,530
11 Apr 13	55.03000 +0.02	55.50	54.73	55.00	582,617
10 Apr 13	55.01000 +0.16	55.16	54.22	55.03	901,432
09 Apr 13	54.85000 -0.10	55.39	54.58	55.33	676,812
08 Apr 13	54.95000 +0.11	55.27	54.66	55.08	516,604
05 Apr 13	54.84000 -0.76	55.72	54.55	55.60	928,976
04 Apr 13	55.60000 +1.54	56.54	54.81	54.90	2,013,894
03 Apr 13	54.06000 +0.12	54.48	53.85	54.00	1,107,330
02 Apr 13	53.94000 +1.29	54.03	52.46	52.59	884,543
28 Mar 13	52.65000 -0.24	53.03	52.63	52.98	552,111
27 Mar 13	52.89000 +0.67	52.97	52.25	52.29	869,623
26 Mar 13	52.22000 -0.19	52.46	51.88	52.40	672,485
25 Mar 13	52.41000 +0.20	52.56	52.15	52.29	747,443
22 Mar 13	52.21000 +0.12	52.47	52.03	52.06	637,569
21 Mar 13	52.09000 +0.09	52.15	51.57	52.09	594,745
20 Mar 13	52.00000 +0.12	52.49	51.78	52.00	630,014
19 Mar 13	51.88000 -0.01	52.25	51.75	51.80	742,783
18 Mar 13	51.89000 -0.54	52.14	51.85	52.00	1,250,273
15 Mar 13	52.43000 +0.43	52.49	51.88	52.09	1,693,917
14 Mar 13	52.00000 +0.48	52.00	51.09	51.19	662,877
13 Mar 13	51.52000 -0.41	52.07	51.38	51.97	669,183
12 Mar 13	51.93000 +0.10	51.97	51.46	51.75	458,442
11 Mar 13	51.83000 +0.82	51.92	50.91	51.25	701,319
08 Mar 13	51.01000 -0.68	51.79	50.85	51.66	1,150,794
07 Mar 13	51.69000 -0.60	52.45	51.57	52.24	843,348
06 Mar 13	52.29000 +0.00	52.59	52.05	52.30	516,790
05 Mar 13	52.29000 +0.12	52.66	51.98	52.40	889,986
04 Mar 13	52.17000 -0.31	52.58	51.80	52.14	665,439
01 Mar 13	52.48000 -0.05	53.32	52.39	52.56	614,057
28 Feb 13	52.53000 -0.07	53.07	52.51	52.88	736,283
27 Feb 13	52.60000 -0.49	53.41	52.48	52.70	783,681
26 Feb 13	53.09000 +0.77	54.34	51.66	51.67	1,602,586
25 Feb 13	52.32000 -0.80	52.90	52.14	52.65	1,195,725
22 Feb 13	53.12000 +1.09	53.12	51.95	52.08	995,336
21 Feb 13	52.03000 +0.13	52.10	51.41	51.71	794,498
20 Feb 13	51.90000 -0.51	52.50	51.81	52.44	565,797
19 Feb 13	52.41000 +0.21	52.59	51.97	52.21	659,445
18 Feb 13	52.20000 +0.12	52.50	52.01	52.11	391,957
15 Feb 13	52.08000 -0.02	52.74	51.95	52.08	914,432
14 Feb 13	52.10000 -0.17	52.45	51.87	52.21	567,387
13 Feb 13	52.27000 +0.43	52.59	51.77	51.81	677,521
12 Feb 13	51.84000 -0.23	52.15	51.76	51.92	439,265
11 Feb 13	52.07000 +0.04	52.35	51.81	52.01	521,450
08 Feb 13	52.03000 +0.02	52.32	51.38	52.03	775,654
07 Feb 13	52.01000 +0.83	52.08	50.75	51.16	864,880
06 Feb 13	51.18000 -0.82	52.31	50.87	52.10	980,794
05 Feb 13	52.00000 +0.13	52.13	51.54	51.73	786,929
04 Feb 13	51.87000 -0.12	52.57	51.73	52.50	769,384
01 Feb 13	51.99000 +0.06	52.41	51.84	52.12	672,285
31 Jan 13	51.93000 -0.56	52.44	51.61	51.85	1,097,300
30 Jan 13	52.49000 +0.29	52.66	51.96	52.20	705,162
29 Jan 13	52.20000 +0.72	52.28	51.62	51.79	612,356
28 Jan 13	51.48000 -0.47	52.09	51.37	52.00	637,601
25 Jan 13	51.95000 +0.24	52.20	51.39	51.75	768,753
24 Jan 13	51.71000 +0.07	51.83	51.38	51.76	669,226
23 Jan 13	51.64000 +0.84	51.64	50.86	50.86	804,811
22 Jan 13	50.80000 +0.27	50.90	50.18	50.53	676,994
21 Jan 13	50.53000 +0.42	50.64	50.02	50.25	504,041
18 Jan 13	50.11000 -0.27	50.67	50.11	50.38	888,476
17 Jan 13	50.38000 +0.41	50.57	49.52	50.10	932,314
16 Jan 13	49.97500 +0.36	50.23	49.36	49.60	934,621
15 Jan 13	49.61000 +0.43	49.91	49.10	49.28	1,186,403
14 Jan 13	49.18000 +0.97	49.49	48.50	48.50	1,969,818
11 Jan 13	48.20500 -0.70	49.40	48.15	49.00	1,464,461
10 Jan 13	48.90500 -1.28	49.70	47.79	49.70	2,603,755
09 Jan 13	50.19000 -0.93	51.39	50.15	51.23	1,205,536
08 Jan 13	51.12000 -0.08	51.56	50.99	51.21	800,634
07 Jan 13	51.20000 -0.41	51.77	51.09	51.51	727,677
04 Jan 13	51.61000 +0.17	51.99	51.20	51.47	874,371
03 Jan 13	51.44000 -0.73	52.17	51.33	52.10	973,378
02 Jan 13	52.17000 -0.14	52.99	51.80	52.60	1,019,512
28 Dec 12	52.31000 +0.13	52.66	52.17	52.24	311,785
27 Dec 12	52.18000 -0.03	52.69	51.67	52.42	452,062
21 Dec 12	52.21000 +0.02	52.61	51.85	51.85	1,267,771
20 Dec 12	52.19000 +0.06	52.43	51.96	52.01	645,997
19 Dec 12	52.13000 -0.16	52.71	52.13	52.26	713,984
18 Dec 12	52.29000 -0.15	52.77	52.18	52.40	949,953
17 Dec 12	52.44000 -0.44	53.02	52.40	52.90	680,571
14 Dec 12	52.88000 -0.57	53.55	52.65	53.39	898,725
13 Dec 12	53.45000 -0.13	53.69	53.03	53.21	737,015
12 Dec 12	53.58000 -0.42	53.92	53.52	53.80	670,977
11 Dec 12	54.00000 -0.18	54.48	53.92	54.33	646,538
10 Dec 12	54.18000 +0.27	54.30	53.88	53.97	534,420
07 Dec 12	53.91000 -0.45	54.56	53.78	54.49	734,721
06 Dec 12	54.36000 +0.56	54.37	53.66	53.81	751,914
05 Dec 12	53.80000 +0.22	53.82	53.38	53.65	673,404
04 Dec 12	53.58000 +0.23	53.84	53.16	53.34	953,197
03 Dec 12	53.35000 +0.55	53.65	52.74	52.87	794,832
30 Nov 12	52.80000 +0.42	53.02	52.17	52.47	706,193
29 Nov 12	52.38000 -0.26	52.93	52.10	52.82	794,311
28 Nov 12	52.64000 -0.10	52.69	51.96	52.46	685,729
27 Nov 12	52.74000 +1.44	52.86	51.36	51.36	1,246,635
26 Nov 12	51.30000 -0.05	51.70	51.05	51.33	607,237
23 Nov 12	51.35000 -0.08	51.88	51.21	51.29	799,043
22 Nov 12	51.43000 -0.12	51.61	51.08	51.43	904,702
21 Nov 12	51.55000 +0.05	51.70	51.22	51.50	688,076
20 Nov 12	51.50000 -0.33	51.94	51.40	51.58	699,410
19 Nov 12	51.83000 +0.24	51.93	51.16	51.90	606,927
16 Nov 12	51.59000 -0.34	52.10	51.53	51.83	866,405
15 Nov 12	51.93000 -0.65	52.62	51.81	52.48	663,978
14 Nov 12	52.58000 -0.40	53.07	52.31	53.06	519,528
13 Nov 12	52.98000 +0.04	53.16	52.61	52.86	619,049
12 Nov 12	52.94000 +0.27	53.33	52.27	52.70	584,907
09 Nov 12	52.67000 +0.07	52.99	52.25	52.79	712,638
08 Nov 12	52.60000 -0.30	53.40	52.46	52.98	728,064
07 Nov 12	52.90000 -0.87	53.97	52.81	53.96	960,725
06 Nov 12	53.77000 +1.88	53.80	51.99	52.00	1,424,108
05 Nov 12	51.89000 +0.04	52.16	51.50	51.85	920,643
02 Nov 12	51.85000 -0.66	52.88	51.43	52.50	1,571,911
01 Nov 12	52.51000 -1.68	53.78	51.46	53.60	1,986,700
31 Oct 12	54.19000 -2.51	55.95	53.83	55.90	2,149,879
30 Oct 12	56.70000 -0.35	57.33	56.28	56.96	758,341
29 Oct 12	57.05000 -0.06	57.15	56.55	56.98	401,780
26 Oct 12	57.11000 -0.55	57.72	56.51	57.72	723,641
25 Oct 12	57.66000 +0.32	58.03	57.12	57.46	316,543
24 Oct 12	57.34000 -0.32	57.87	57.20	57.63	709,345
23 Oct 12	57.66000 -0.89	58.72	57.64	58.62	477,210
22 Oct 12	58.55000 -0.70	59.25	58.28	59.19	733,314
19 Oct 12	59.25000 -0.18	59.58	58.94	59.25	1,142,196
18 Oct 12	59.43000 +1.28	59.45	57.70	58.20	1,108,708
17 Oct 12	58.15000 -0.36	58.58	57.99	58.37	376,602
16 Oct 12	58.51000 +0.66	58.84	57.72	57.96	489,550
15 Oct 12	57.85000 +0.14	58.12	57.65	57.73	326,899
12 Oct 12	57.71000 -0.14	58.00	57.32	57.83	315,022
11 Oct 12	57.85000 +0.08	58.35	57.74	57.80	396,386
10 Oct 12	57.77000 +0.33	57.86	57.38	57.61	356,879
09 Oct 12	57.44000 +0.11	57.68	57.14	57.40	448,116
08 Oct 12	57.33000 -0.91	58.05	57.32	58.00	466,223
05 Oct 12	58.24000 +0.34	58.89	57.93	58.13	558,350
04 Oct 12	57.90000 -0.31	58.43	57.90	58.21	519,747
03 Oct 12	58.21000 +0.09	58.34	57.75	57.92	448,099
02 Oct 12	58.12000 +0.06	58.51	57.71	57.90	475,588
01 Oct 12	58.06000 +1.00	58.18	57.21	57.24	649,410
28 Sep 12	57.06000 -0.14	57.40	56.74	57.30	725,979
27 Sep 12	57.20000 +0.66	57.34	56.50	56.62	689,446
26 Sep 12	56.54000 +1.21	56.66	55.13	55.17	1,079,494
25 Sep 12	55.33000 -0.24	55.78	55.33	55.71	630,143
24 Sep 12	55.57000 +0.25	55.75	55.34	55.50	503,752
21 Sep 12	55.32000 +0.54	55.58	54.62	55.01	2,022,298
20 Sep 12	54.78000 +0.40	55.14	54.17	54.22	1,047,042
19 Sep 12	54.38000 -0.39	55.00	54.38	54.82	912,228
18 Sep 12	54.77000 -0.87	55.68	54.77	55.26	1,188,314
17 Sep 12	55.64000 -0.19	56.26	55.43	56.04	692,615
14 Sep 12	55.83000 -0.78	57.19	55.13	57.13	1,005,688
13 Sep 12	56.61000 -0.02	56.92	56.37	56.46	415,794
12 Sep 12	56.63000 -0.08	56.91	56.07	56.70	714,368
11 Sep 12	56.71000 +0.19	56.94	56.52	56.52	404,159
10 Sep 12	56.52000 -0.49	56.93	56.51	56.77	557,485
07 Sep 12	57.01000 -0.52	57.48	56.26	57.48	948,327
06 Sep 12	57.53000 +0.68	57.65	56.56	56.56	611,662
05 Sep 12	56.85000 +0.22	57.61	56.60	56.74	455,099
04 Sep 12	56.63000 -0.77	57.39	56.59	57.39	408,219
03 Sep 12	57.40000 +0.07	57.61	56.87	56.96	358,772
31 Aug 12	57.33000 +0.35	57.72	56.69	57.20	715,592
30 Aug 12	56.98000 -0.08	57.36	56.75	56.88	402,704
29 Aug 12	57.06000 +0.65	57.06	56.32	56.46	394,177
28 Aug 12	56.41000 -0.03	56.49	56.12	56.23	545,596
27 Aug 12	56.44000 -0.22	56.48	56.16	56.43	304,799
24 Aug 12	56.66000 +0.30	56.75	56.34	56.50	457,510
23 Aug 12	56.36000 -0.29	56.97	56.14	56.86	530,958
22 Aug 12	56.65000 -1.29	57.49	56.52	57.39	555,384
21 Aug 12	57.94000 +0.10	58.18	57.65	57.65	420,173
20 Aug 12	57.84000 +0.32	57.97	57.28	57.39	510,454
17 Aug 12	57.52000 -0.18	57.94	57.32	57.85	969,086
16 Aug 12	57.70000 -0.83	58.73	57.67	58.51	739,778
15 Aug 12	58.53000 -0.49	58.97	58.31	58.83	562,330
14 Aug 12	59.02000 +0.49	59.02	58.65	58.70	355,343
13 Aug 12	58.53000 +0.42	58.65	57.59	57.59	428,609
10 Aug 12	58.11000 -0.06	58.55	57.24	57.94	546,463
09 Aug 12	58.17000 -0.03	58.40	57.62	58.04	460,546
08 Aug 12	58.20000 -0.08	58.20	57.66	58.07	573,777
07 Aug 12	58.28000 -0.22	58.80	58.10	58.36	688,396
06 Aug 12	58.50000 +0.39	58.63	57.70	57.70	555,766
03 Aug 12	58.11000 +0.31	58.28	57.40	57.45	778,708
02 Aug 12	57.80000 -0.90	58.49	56.66	58.40	1,230,138
01 Aug 12	58.70000 -0.35	59.55	58.29	59.45	533,677
31 Jul 12	59.05000 -0.46	59.99	58.88	59.30	521,803
30 Jul 12	59.51000 +0.15	60.27	58.96	59.79	489,430
27 Jul 12	59.36000 -0.13	59.51	58.47	59.49	462,753
26 Jul 12	59.49000 +1.42	59.62	58.10	58.12	937,962
25 Jul 12	58.07000 +0.59	58.55	57.38	57.42	536,123
24 Jul 12	57.48000 +0.24	57.71	56.85	57.24	525,928
23 Jul 12	57.24000 -1.66	59.25	56.74	58.65	670,054
20 Jul 12	58.90000 +0.30	59.16	57.98	58.36	1,019,598
19 Jul 12	58.60000 +0.39	58.77	57.84	58.25	570,999
18 Jul 12	58.21000 +0.78	58.27	57.46	57.64	497,574
17 Jul 12	57.43000 +0.25	57.53	57.11	57.37	319,668
16 Jul 12	57.18000 +0.13	57.20	56.69	57.00	320,272
13 Jul 12	57.05000 +0.91	57.06	56.15	56.36	491,756
12 Jul 12	56.14000 -0.93	56.85	55.81	56.80	534,135
11 Jul 12	57.07000 +0.45	57.65	56.59	56.59	519,793
10 Jul 12	56.62000 +0.42	56.83	56.05	56.22	426,894
09 Jul 12	56.20000 +0.30	56.64	55.76	55.88	513,553
06 Jul 12	55.90000 -0.55	56.75	55.90	56.38	643,759
05 Jul 12	56.45000 +0.29	56.60	55.77	56.17	608,019
04 Jul 12	56.16000 -0.02	56.49	55.70	56.08	314,624
03 Jul 12	56.18000 -0.02	56.48	55.72	56.20	618,188
02 Jul 12	56.20000 +0.37	56.34	55.06	55.65	686,636
29 Jun 12	55.83000 +1.26	56.16	55.04	55.65	796,536
28 Jun 12	54.57000 -0.23	55.34	54.36	54.95	533,937
27 Jun 12	54.80000 -0.17	55.42	54.28	54.97	667,504
26 Jun 12	54.97000 +0.26	55.44	54.60	54.72	409,016
25 Jun 12	54.71000 -0.36	55.00	54.02	54.79	461,290
22 Jun 12	55.07000 +0.38	55.25	54.32	54.56	544,776
21 Jun 12	54.69000 +0.58	54.90	53.96	54.06	692,896
20 Jun 12	54.11000 -0.34	54.40	53.68	54.40	399,747
19 Jun 12	54.45000 +0.91	54.57	53.03	53.53	580,430
18 Jun 12	53.54000 +1.14	53.86	52.56	52.62	643,948
15 Jun 12	52.40000 -0.86	52.90	51.88	52.74	1,779,923
14 Jun 12	53.26000 +0.32	53.32	52.55	52.97	602,503
13 Jun 12	52.94000 +0.44	52.94	52.33	52.50	541,294
12 Jun 12	52.50000 +0.44	52.88	51.94	52.19	484,497
11 Jun 12	52.06000 -0.33	53.03	52.00	52.80	568,257
08 Jun 12	52.39000 +0.55	52.40	51.50	51.50	493,048
07 Jun 12	51.84000 -0.04	52.26	51.57	51.91	483,377
06 Jun 12	51.88000 +0.67	51.88	50.94	51.57	694,279
05 Jun 12	51.21000 -0.44	51.87	51.00	51.65	460,844
04 Jun 12	51.65000 -1.20	52.50	51.54	52.46	514,093
01 Jun 12	52.85000 -0.84	53.92	52.66	53.71	813,610
31 May 12	53.69000 +0.02	54.19	53.47	53.69	683,210
30 May 12	53.67000 -0.55	54.41	53.55	54.07	446,775
29 May 12	54.22000 +0.81	54.45	53.51	53.66	653,664
28 May 12	53.41000 +0.01	54.20	53.17	53.65	292,547
25 May 12	53.40000 +0.53	53.50	52.84	52.95	512,630
24 May 12	52.87000 +0.29	53.06	52.51	52.86	443,019
23 May 12	52.58000 -0.50	53.24	52.58	52.86	688,095
22 May 12	53.08000 +0.09	53.26	52.51	53.25	703,869
21 May 12	52.99000 +0.78	53.36	51.91	52.06	462,212
18 May 12	52.21000 -0.28	52.67	51.92	52.44	772,235
17 May 12	52.49000 +0.07	52.96	52.14	52.14	304,412
16 May 12	52.42000 -0.10	52.73	51.90	52.35	527,539
15 May 12	52.52000 +0.17	53.20	52.33	52.43	538,761
14 May 12	52.35000 -0.50	52.79	52.05	52.59	401,428
11 May 12	52.85000 -0.27	52.91	52.13	52.16	514,504
10 May 12	53.12000 +0.18	53.31	52.36	52.88	641,328
09 May 12	52.94000 -0.11	53.29	52.21	53.28	816,910
08 May 12	53.05000 +0.41	53.46	52.46	52.64	462,082
07 May 12	52.64000 -0.67	53.16	52.18	52.31	426,493
04 May 12	53.31000 -0.10	54.11	53.26	53.60	481,941
03 May 12	53.41000 +0.17	54.10	53.00	53.00	537,314
02 May 12	53.24000 -0.39	54.53	52.73	54.53	684,649
30 Apr 12	53.63000 +0.96	53.87	52.56	52.67	546,340
27 Apr 12	52.67000 -0.09	53.09	52.46	52.71	477,625
26 Apr 12	52.76000 +0.16	52.80	52.07	52.10	1,005,616
25 Apr 12	52.60000 +0.05	52.76	52.00	52.63	479,212
24 Apr 12	52.55000 +0.20	52.88	52.27	52.68	562,304
23 Apr 12	52.35000 -1.19	53.57	52.20	53.51	637,652
20 Apr 12	53.54000 -0.08	54.43	53.18	53.89	793,690
19 Apr 12	53.62000 +0.60	53.83	53.04	53.30	589,371
18 Apr 12	53.02000 +0.08	53.24	52.78	52.98	490,633
17 Apr 12	52.94000 +0.51	52.99	52.16	52.24	549,742
16 Apr 12	52.43000 +0.52	52.59	51.66	51.66	443,165
13 Apr 12	51.91000 -0.95	52.99	51.84	52.84	645,791
12 Apr 12	52.86000 +0.75	53.03	51.76	51.91	638,825
11 Apr 12	52.11000 -0.09	52.78	51.74	52.26	663,891
10 Apr 12	52.20000 -0.50	53.00	52.20	52.25	743,171
05 Apr 12	52.70000 -0.13	53.27	52.51	53.06	438,305
04 Apr 12	52.83000 -1.65	54.40	52.83	54.21	767,947
03 Apr 12	54.48000 -0.19	54.85	54.25	54.76	487,223
02 Apr 12	54.67000 +1.53	54.67	53.21	53.30	814,424
30 Mar 12	53.14000 +0.04	53.45	52.59	53.24	668,893
29 Mar 12	53.10000 +0.23	53.32	52.69	52.80	894,822
28 Mar 12	52.87000 +0.77	53.53	52.17	52.18	1,183,894
27 Mar 12	52.10000 -0.54	52.70	51.93	52.68	560,042
26 Mar 12	52.64000 +0.89	52.72	51.64	51.64	467,649
23 Mar 12	51.75000 -0.19	52.03	51.70	51.94	500,862
22 Mar 12	51.94000 -0.53	52.49	51.80	52.23	629,619
21 Mar 12	52.47000 +0.72	52.58	51.41	51.64	625,980
20 Mar 12	51.75000 -0.39	52.12	51.60	51.88	442,516
19 Mar 12	52.14000 +0.73	52.14	51.17	51.42	786,875
16 Mar 12	51.41000 -0.10	51.89	51.33	51.66	2,389,474
15 Mar 12	51.51000 -0.87	52.36	51.29	52.35	854,264
14 Mar 12	52.38000 +0.04	52.39	51.97	52.34	948,757
13 Mar 12	52.34000 +1.54	52.57	51.11	51.11	1,319,221
12 Mar 12	50.80000 -0.25	51.02	50.53	50.84	1,073,337
09 Mar 12	51.05000 -0.98	52.03	50.82	52.03	1,204,954
08 Mar 12	52.03000 +0.42	52.16	51.14	51.63	897,281
07 Mar 12	51.61000 -0.16	52.08	51.59	51.95	576,613
06 Mar 12	51.77000 -0.74	52.67	51.77	52.42	832,939
05 Mar 12	52.51000 -0.09	52.89	52.33	52.55	573,597
02 Mar 12	52.60000 -0.21	52.75	52.27	52.70	584,844
01 Mar 12	52.81000 +0.23	53.35	52.32	52.44	622,897
29 Feb 12	52.58000 -0.81	53.87	52.51	53.42	920,933
28 Feb 12	53.39000 -0.21	53.78	52.86	53.78	653,872
27 Feb 12	53.60000 -0.17	53.86	53.06	53.58	723,737
24 Feb 12	53.77000 +0.71	53.94	53.23	53.75	913,862
23 Feb 12	53.06000 -0.29	53.54	52.53	53.50	837,514
22 Feb 12	53.35000 +0.11	53.57	52.70	53.41	831,013
21 Feb 12	53.24000 -0.56	53.65	52.55	53.40	1,445,927
20 Feb 12	53.80000 -0.50	54.55	53.39	54.40	958,662
17 Feb 12	54.30000 -0.91	56.16	53.93	55.72	1,590,493
16 Feb 12	55.21000 -1.82	56.85	55.19	56.58	989,766
15 Feb 12	57.03000 +1.72	57.03	55.67	55.69	717,052
14 Feb 12	55.31000 +0.24	55.44	54.63	54.63	563,309
13 Feb 12	55.07000 +0.27	55.14	54.57	54.97	398,919
10 Feb 12	54.80000 +0.60	55.03	53.75	53.75	759,735
09 Feb 12	54.20000 -0.05	54.72	53.83	54.46	572,388
08 Feb 12	54.25000 -0.67	55.01	54.24	54.94	403,307
07 Feb 12	54.92000 -0.04	55.07	54.47	54.92	422,244
06 Feb 12	54.96000 -0.02	55.46	54.74	54.98	424,313
03 Feb 12	54.98000 +0.14	55.52	54.47	54.88	612,983
02 Feb 12	54.84000 +0.67	54.92	53.81	54.09	557,092
01 Feb 12	54.17000 -0.38	54.80	54.13	54.62	609,642
31 Jan 12	54.55000 +0.25	54.66	54.12	54.23	572,689
30 Jan 12	54.30000 +0.57	54.53	53.42	53.50	552,977
27 Jan 12	53.73000 -0.81	54.69	53.73	54.45	685,395
26 Jan 12	54.54000 +0.52	54.54	53.78	54.12	471,121
25 Jan 12	54.02000 -0.04	54.39	53.74	54.22	340,972
24 Jan 12	54.06000 +0.49	54.29	53.30	53.33	540,693
23 Jan 12	53.57000 -0.12	53.74	52.80	53.69	637,952
20 Jan 12	53.69000 +0.07	54.35	53.50	53.60	836,298
19 Jan 12	53.62000 -0.70	54.49	53.20	54.25	595,107
18 Jan 12	54.32000 +0.42	54.32	53.52	54.03	730,476
17 Jan 12	53.90000 +0.68	53.99	53.05	53.52	712,821
16 Jan 12	53.22000 -0.09	53.52	52.96	53.19	430,509
13 Jan 12	53.31000 -0.41	54.30	53.21	53.95	701,100
12 Jan 12	53.72000 -0.64	54.32	53.63	54.10	878,735
11 Jan 12	54.36000 -0.58	54.98	54.27	54.94	793,109
10 Jan 12	54.94000 +0.43	55.80	54.74	55.00	816,347
09 Jan 12	54.51000 -0.41	54.93	54.33	54.70	606,444
06 Jan 12	54.92000 -0.13	55.01	54.48	54.71	583,842
05 Jan 12	55.05000 +0.63	55.64	54.11	54.16	811,972
04 Jan 12	54.42000 +0.53	54.49	53.58	53.83	612,679
03 Jan 12	53.89000 +0.63	54.37	53.40	53.44	709,956
02 Jan 12	53.26000 +0.76	53.35	52.30	52.74	496,261
30 Dec 11	52.50000 +0.26	52.61	51.87	52.58	208,790
29 Dec 11	52.24000 +0.48	52.49	51.80	52.01	303,145
28 Dec 11	51.76000 -0.19	52.41	51.61	51.77	369,841
27 Dec 11	51.95000 -0.04	52.50	51.80	51.87	214,336
23 Dec 11	51.99000 +0.38	52.07	51.29	51.90	241,646
22 Dec 11	51.61000 +0.10	51.85	51.25	51.43	367,204
21 Dec 11	51.51000 +0.01	51.89	51.34	51.70	632,984
20 Dec 11	51.50000 +0.31	51.50	50.02	50.38	786,921
19 Dec 11	51.19000 +0.14	51.73	50.44	50.65	364,500
16 Dec 11	51.05000 +0.06	51.36	50.74	51.21	1,582,488
15 Dec 11	50.99000 +0.28	51.35	50.68	50.94	654,219
14 Dec 11	50.71000 +0.18	50.86	50.14	50.28	859,480
13 Dec 11	50.53000 +0.53	50.77	49.97	50.03	644,614
12 Dec 11	50.00000 -0.32	50.55	50.00	50.07	529,724
09 Dec 11	50.32000 -0.05	50.32	49.65	50.03	586,599
08 Dec 11	50.37000 +0.51	50.75	50.01	50.15	701,415
07 Dec 11	49.86000 +0.23	50.00	49.46	49.65	760,944
06 Dec 11	49.63000 -1.33	50.43	49.60	50.25	1,156,270
05 Dec 11	50.96000 -0.24	51.50	50.75	51.45	452,152
02 Dec 11	51.20000 -0.13	51.90	50.50	51.85	856,778
01 Dec 11	51.33000 +0.49	51.76	50.68	50.68	662,743
30 Nov 11	50.84000 +1.22	50.99	49.20	49.32	1,047,063
29 Nov 11	49.62000 +0.09	50.03	49.07	49.32	658,322
28 Nov 11	49.53000 +0.29	49.82	48.57	49.30	811,943
25 Nov 11	49.23500 +0.74	49.26	48.10	48.51	479,731
24 Nov 11	48.50000 -0.92	49.67	48.39	49.60	543,027
23 Nov 11	49.42500 -0.02	49.70	48.67	49.18	771,003
22 Nov 11	49.44500 -0.03	50.03	49.26	49.54	505,843
21 Nov 11	49.48000 -0.97	50.37	49.12	50.37	830,593
18 Nov 11	50.45000 -0.72	51.45	50.45	50.96	537,150
17 Nov 11	51.17000 -0.35	51.88	50.66	51.18	619,921
16 Nov 11	51.52000 +0.04	52.38	50.75	51.34	622,014
15 Nov 11	51.48000 +0.88	51.90	49.82	50.50	588,170
14 Nov 11	50.60000 -0.29	51.41	50.43	51.06	503,299
11 Nov 11	50.89000 +0.48	51.08	50.23	50.24	466,039
10 Nov 11	50.41000 -0.03	50.66	49.45	49.86	622,264
09 Nov 11	50.44000 -0.12	50.82	49.51	50.65	751,108
08 Nov 11	50.56000 +0.01	51.76	50.48	50.48	569,650
07 Nov 11	50.55000 -0.59	51.19	50.13	50.61	472,812
04 Nov 11	51.14000 +0.22	52.05	50.35	50.87	869,903
03 Nov 11	50.92000 +0.43	51.30	49.67	50.35	1,062,899
02 Nov 11	50.49000 +0.09	50.69	48.76	49.25	1,382,650
01 Nov 11	50.40000 -2.37	52.41	49.78	51.80	1,158,828
31 Oct 11	52.77000 -0.77	53.61	52.77	53.42	698,997
28 Oct 11	53.54000 +2.41	53.55	51.25	51.34	970,686
27 Oct 11	51.13000 -1.26	53.10	51.01	53.01	1,069,741
26 Oct 11	52.39000 +0.18	52.70	51.89	52.25	562,766
25 Oct 11	52.21000 +0.50	52.55	51.06	51.51	691,414
24 Oct 11	51.71000 -0.36	52.40	51.44	52.23	380,027
21 Oct 11	52.07000 +1.35	52.07	50.23	50.80	904,132
20 Oct 11	50.72000 -0.43	51.62	50.40	50.78	567,935
19 Oct 11	51.15000 -0.10	51.44	50.70	51.14	423,248
18 Oct 11	51.25000 +1.05	51.50	49.74	49.95	862,413
17 Oct 11	50.20000 -1.00	51.40	50.00	51.40	699,836
14 Oct 11	51.20000 +1.02	51.21	50.12	50.15	663,722
13 Oct 11	50.18000 +0.38	50.37	49.46	49.64	841,000
12 Oct 11	49.80000 -0.62	50.59	49.35	50.33	847,494
11 Oct 11	50.42000 +1.01	50.42	49.21	49.47	939,900
10 Oct 11	49.40500 +0.74	49.46	48.44	49.33	757,628
07 Oct 11	48.66000 -0.19	49.39	48.46	48.96	763,663
06 Oct 11	48.85500 -0.40	49.46	47.88	49.37	1,222,105
05 Oct 11	49.26000 -0.03	49.88	48.75	49.81	832,175
04 Oct 11	49.29000 -0.65	50.08	49.06	49.40	802,701
03 Oct 11	49.94000 -1.08	50.50	49.47	50.07	596,587
30 Sep 11	51.02000 +0.76	51.02	49.78	50.28	1,251,743
29 Sep 11	50.26000 -1.06	52.00	49.94	51.43	1,225,089
28 Sep 11	51.32000 +0.34	52.30	50.89	50.90	1,113,887
27 Sep 11	50.98000 -1.12	52.99	50.78	52.58	1,507,180
26 Sep 11	52.10000 +1.60	52.39	49.74	49.96	1,471,008
23 Sep 11	50.50000 +1.01	50.52	48.81	49.80	1,062,844
22 Sep 11	49.49000 -1.78	51.56	49.17	50.61	1,225,145
21 Sep 11	51.27000 -0.76	51.90	50.85	51.90	657,234
20 Sep 11	52.03000 +1.27	52.28	50.29	50.59	777,904
19 Sep 11	50.76000 -0.79	51.29	49.98	50.93	804,901
16 Sep 11	51.55000 +1.47	51.55	49.48	50.20	2,659,615
15 Sep 11	50.08000 +0.49	50.38	49.11	50.00	1,121,577
14 Sep 11	49.59500 +1.17	49.71	47.92	48.18	1,036,892
13 Sep 11	48.43000 +0.03	49.22	47.77	48.72	932,978
12 Sep 11	48.40500 -0.10	48.53	47.44	47.60	974,616
09 Sep 11	48.50000 -0.92	49.75	48.48	48.97	735,610
08 Sep 11	49.42000 -0.28	49.80	48.77	49.80	792,929
07 Sep 11	49.69500 +1.56	49.79	48.19	48.53	1,183,381
06 Sep 11	48.13500 +1.53	48.23	46.60	46.69	1,254,911
05 Sep 11	46.60000 -1.34	47.31	46.19	46.90	890,105
02 Sep 11	47.94000 +0.26	48.00	46.87	47.04	930,480
01 Sep 11	47.68000 +0.31	47.92	46.69	47.37	989,242
31 Aug 11	47.37000 +1.50	47.47	45.85	46.21	1,833,663
30 Aug 11	45.86500 -0.40	46.66	45.57	46.31	734,763
29 Aug 11	46.26500 +0.08	46.90	45.92	46.87	497,920
26 Aug 11	46.18000 +0.77	46.42	44.75	45.39	1,041,569
25 Aug 11	45.41000 -1.44	47.47	44.63	47.00	1,758,134
24 Aug 11	46.85000 -1.03	48.01	46.81	47.98	1,319,015
23 Aug 11	47.87500 +0.74	48.35	47.25	47.42	866,827
22 Aug 11	47.13000 +0.71	48.00	46.21	46.35	815,446
19 Aug 11	46.42500 -0.60	47.17	45.26	46.78	1,262,582
18 Aug 11	47.02000 -1.36	48.68	46.38	47.97	1,122,756
17 Aug 11	48.38000 -0.22	48.92	48.23	48.42	655,484
16 Aug 11	48.60000 +0.17	48.65	47.13	47.99	777,011
15 Aug 11	48.43000 +0.31	49.26	48.41	48.67	905,329
12 Aug 11	48.12000 +1.12	48.22	46.30	46.99	1,149,156
11 Aug 11	47.00000 +0.74	47.55	45.80	47.11	1,705,079
10 Aug 11	46.26000 +0.22	48.60	46.04	46.78	2,049,191
09 Aug 11	46.04500 -0.19	46.29	42.56	45.69	2,366,206
08 Aug 11	46.23500 -2.36	48.45	46.24	47.97	1,665,068
05 Aug 11	48.60000 -1.28	49.74	46.02	46.90	2,000,713
04 Aug 11	49.88500 -1.14	51.98	49.81	50.35	1,176,090
03 Aug 11	51.02000 -0.62	51.76	50.26	51.11	1,009,662
02 Aug 11	51.64000 -1.10	52.79	51.42	52.38	901,030
01 Aug 11	52.74000 -0.69	54.58	52.74	54.05	892,727
29 Jul 11	53.43000 -1.11	54.11	53.43	54.00	706,694
28 Jul 11	54.54000 +0.10	54.67	54.13	54.60	572,452
27 Jul 11	54.44000 -0.69	55.31	54.39	54.89	535,850
26 Jul 11	55.13000 +0.58	55.37	54.43	54.68	595,849
25 Jul 11	54.55000 +0.56	54.56	53.66	53.80	485,382
22 Jul 11	53.99000 -0.26	55.00	53.50	54.65	555,289
21 Jul 11	54.25000 -0.31	55.08	53.94	54.89	644,053
20 Jul 11	54.56000 +0.09	54.97	54.09	54.78	531,857
19 Jul 11	54.47000 +0.11	55.77	54.37	54.87	998,884
18 Jul 11	54.36000 +0.60	54.75	53.38	53.76	806,930
15 Jul 11	53.76000 +1.58	53.80	51.85	52.15	902,106
14 Jul 11	52.18000 -0.31	52.83	52.06	52.29	394,318
13 Jul 11	52.49000 +0.71	52.55	51.40	51.89	697,331
12 Jul 11	51.78000 -0.31	52.12	50.83	51.87	907,461
11 Jul 11	52.09000 -0.19	52.65	51.92	52.23	656,396
08 Jul 11	52.28000 +0.38	52.47	52.01	52.15	459,638
07 Jul 11	51.90000 +0.00	52.17	51.65	51.99	347,250
06 Jul 11	51.90000 +0.36	51.95	51.54	51.72	338,712
05 Jul 11	51.54000 +0.03	51.82	51.27	51.36	506,639
04 Jul 11	51.51000 -0.38	51.99	51.33	51.90	326,503
01 Jul 11	51.89000 +0.34	51.89	51.32	51.32	435,169
30 Jun 11	51.55000 +0.50	51.67	51.05	51.07	474,957
29 Jun 11	51.05000 +0.11	51.50	50.89	51.14	659,266
28 Jun 11	50.94000 -0.14	51.12	50.33	51.12	683,804
27 Jun 11	51.08000 +0.53	51.08	50.23	50.31	535,140
24 Jun 11	50.55000 +0.11	50.86	49.66	50.49	1,038,646
23 Jun 11	50.44000 -0.03	51.11	50.39	50.61	480,773
22 Jun 11	50.47000 -0.37	51.15	50.24	50.91	413,848
21 Jun 11	50.84000 +0.28	50.89	50.28	50.73	638,363
20 Jun 11	50.56000 +0.10	50.58	49.80	49.97	481,804
17 Jun 11	50.46000 -0.28	51.10	50.14	50.78	1,439,009
16 Jun 11	50.74000 -0.64	51.47	50.68	51.11	1,118,446
15 Jun 11	51.38000 +0.53	51.47	50.60	50.80	675,632
14 Jun 11	50.85000 +0.41	51.40	50.57	50.64	537,628
13 Jun 11	50.44000 +0.44	50.81	50.00	50.00	473,511
10 Jun 11	50.00000 -0.78	50.84	50.00	50.75	617,269
09 Jun 11	50.78000 +0.97	50.96	50.42	50.53	700,962
08 Jun 11	49.81000 +0.07	49.92	49.42	49.42	681,109
07 Jun 11	49.74000 -0.02	50.03	49.42	49.62	571,160
06 Jun 11	49.76000 +0.35	50.23	49.15	49.34	442,161
03 Jun 11	49.40500 +0.10	49.72	49.16	49.25	497,121
02 Jun 11	49.30500 -0.92	50.26	49.31	49.97	346,835
01 Jun 11	50.22000 -0.12	51.00	50.19	50.32	659,439
31 May 11	50.34000 +0.76	50.34	49.58	50.05	745,686
30 May 11	49.57500 +0.06	50.16	49.42	49.74	218,587
27 May 11	49.52000 +0.19	49.78	49.17	49.50	531,997
26 May 11	49.33000 -0.02	49.65	49.03	49.15	593,090
25 May 11	49.35000 -0.59	49.94	49.19	49.35	646,315
24 May 11	49.94000 +0.52	50.03	49.08	49.30	653,668
23 May 11	49.42000 -0.95	50.02	49.34	49.56	574,201
20 May 11	50.37000 +0.05	50.64	50.09	50.50	792,163
19 May 11	50.32000 +0.57	50.61	49.94	49.94	641,375
18 May 11	49.75000 +0.70	49.88	49.26	49.40	862,776
17 May 11	49.05000 -1.17	50.11	49.01	50.11	772,933
16 May 11	50.22000 -0.22	50.31	49.45	50.15	617,666
13 May 11	50.44000 +0.06	51.00	49.82	49.86	991,751
12 May 11	50.38000 -0.27	50.65	49.69	50.41	1,054,938
11 May 11	50.65000 -0.18	51.39	50.51	51.00	819,590
10 May 11	50.83000 -0.30	51.29	50.74	51.17	768,389
09 May 11	51.13000 -0.19	51.54	50.78	50.98	566,004
06 May 11	51.32000 +1.14	51.60	50.26	50.26	978,845
05 May 11	50.18000 -0.18	50.74	49.96	50.26	935,217
04 May 11	50.36000 -1.03	52.24	50.24	51.35	1,395,309
03 May 11	51.39000 -1.11	53.01	51.24	52.81	1,218,429
02 May 11	52.50000 -0.56	52.76	51.80	52.57	812,526
29 Apr 11	53.06000 +0.63	53.26	52.07	52.30	682,143
28 Apr 11	52.43000 +0.81	52.59	51.42	51.50	911,171
27 Apr 11	51.62000 +0.07	51.66	50.78	50.90	556,620
26 Apr 11	51.55000 +0.27	52.53	50.76	51.36	605,959
21 Apr 11	51.28000 -0.09	51.66	51.15	51.60	492,873
20 Apr 11	51.37000 +0.47	51.67	51.22	51.22	763,917
19 Apr 11	50.90000 +0.22	51.23	50.52	50.73	636,722
18 Apr 11	50.68000 -0.07	51.18	50.57	50.99	619,467
15 Apr 11	50.75000 +0.86	50.84	49.88	49.88	1,064,815
14 Apr 11	49.89000 -0.11	50.07	49.76	49.76	625,489
13 Apr 11	50.00000 +1.19	50.06	48.95	49.12	1,269,079
12 Apr 11	48.80500 -0.69	49.38	48.33	49.06	787,851
11 Apr 11	49.50000 +0.10	50.04	49.26	49.35	507,377
08 Apr 11	49.40000 -0.06	49.58	49.06	49.40	519,280
07 Apr 11	49.46000 +0.40	49.52	48.97	49.04	657,358
06 Apr 11	49.05500 -0.15	49.72	49.06	49.47	596,071
05 Apr 11	49.20000 +0.41	49.37	48.31	48.76	837,507
04 Apr 11	48.79000 +0.57	49.56	48.44	48.55	936,468
01 Apr 11	48.22500 +0.83	48.24	47.42	47.75	501,887
31 Mar 11	47.39000 -0.33	47.85	47.24	47.72	631,880
30 Mar 11	47.72000 +0.32	48.02	47.51	47.80	676,152
29 Mar 11	47.40000 -0.17	47.76	47.12	47.51	428,319
28 Mar 11	47.57000 -0.22	48.00	47.51	47.65	470,865
25 Mar 11	47.79000 +0.15	47.94	47.32	47.63	514,530
24 Mar 11	47.64500 +0.74	47.90	46.47	46.49	1,347,490
23 Mar 11	46.90000 +0.39	47.99	46.52	46.55	3,123,380
22 Mar 11	46.51500 +0.69	46.65	45.63	45.63	702,398
21 Mar 11	45.82000 +0.15	46.17	45.29	45.30	729,389
18 Mar 11	45.66500 -0.56	46.78	45.51	46.01	1,786,569
17 Mar 11	46.23000 -0.27	46.83	46.04	46.67	972,594
16 Mar 11	46.50000 +0.05	47.76	46.30	46.40	1,262,150
15 Mar 11	46.45000 -1.79	47.82	46.12	47.62	1,545,234
14 Mar 11	48.24000 -0.22	48.76	47.62	48.17	825,226
11 Mar 11	48.46000 -0.38	48.85	48.31	48.51	535,908
10 Mar 11	48.84000 -0.44	49.35	48.56	49.08	706,228
09 Mar 11	49.28000 +0.45	49.33	48.54	48.88	681,522
08 Mar 11	48.83000 -0.34	49.67	48.38	49.37	898,339
07 Mar 11	49.17500 -0.28	49.70	49.17	49.26	666,140
04 Mar 11	49.46000 +0.74	49.58	48.54	48.80	711,533
03 Mar 11	48.71500 +0.05	49.41	48.49	48.73	865,496
02 Mar 11	48.66500 +0.35	48.67	47.78	48.08	772,578
01 Mar 11	48.32000 +0.35	48.32	47.82	48.21	729,440
28 Feb 11	47.97500 +0.27	48.07	47.42	47.88	684,148
25 Feb 11	47.70000 +0.40	47.70	46.87	47.30	852,813
24 Feb 11	47.30500 +0.15	47.90	46.81	46.85	699,490
23 Feb 11	47.15000 -0.32	48.88	46.64	47.00	1,230,050
22 Feb 11	47.47500 +0.45	47.57	46.60	47.49	1,035,966
21 Feb 11	47.02000 -0.20	47.52	46.85	47.08	592,411
18 Feb 11	47.22500 -0.44	47.50	46.73	47.42	1,007,960
17 Feb 11	47.66000 +0.18	48.06	47.08	47.50	947,875
16 Feb 11	47.48000 -0.30	48.03	47.35	47.76	953,786
15 Feb 11	47.77500 +0.99	48.21	46.56	46.81	1,416,622
14 Feb 11	46.78500 +0.88	46.78	45.82	45.83	654,289
11 Feb 11	45.90000 -0.35	46.28	45.60	46.06	1,159,050
10 Feb 11	46.25000 +0.71	46.78	45.40	45.62	1,253,419
09 Feb 11	45.54000 +0.64	45.54	44.90	44.90	742,486
08 Feb 11	44.90000 +0.12	45.08	44.61	44.89	1,049,890
07 Feb 11	44.78500 +0.14	44.95	44.32	44.48	755,801
04 Feb 11	44.64500 +0.27	44.65	44.06	44.38	792,886
03 Feb 11	44.37500 +0.47	44.53	43.82	43.82	989,127
02 Feb 11	43.90000 +0.47	43.95	43.19	43.43	838,590
01 Feb 11	43.43000 +0.69	43.43	42.56	43.30	916,050
31 Jan 11	42.73500 -0.06	42.99	42.51	42.97	599,856
28 Jan 11	42.80000 +0.45	43.08	41.85	41.85	1,634,010
27 Jan 11	42.34500 +0.28	42.35	41.54	41.90	804,545
26 Jan 11	42.06000 -0.02	42.26	41.62	42.08	741,438
25 Jan 11	42.08500 +0.98	42.08	40.83	41.00	1,301,565
24 Jan 11	41.10500 -0.02	41.35	40.96	41.04	579,382
21 Jan 11	41.12500 -0.78	41.92	40.97	41.65	1,831,671
20 Jan 11	41.90500 +0.00	42.19	41.59	41.60	1,185,704
19 Jan 11	41.90500 -0.14	42.08	41.47	42.00	993,098
18 Jan 11	42.04500 -0.43	42.58	42.02	42.26	801,055
17 Jan 11	42.47500 -0.34	42.98	42.33	42.72	546,448
14 Jan 11	42.81000 -0.20	43.07	42.50	42.71	671,602
13 Jan 11	43.01000 -0.25	43.42	42.91	43.30	633,176
12 Jan 11	43.26000 +0.40	43.56	42.70	42.81	705,787
11 Jan 11	42.86000 -0.26	43.31	42.60	43.10	864,848
10 Jan 11	43.12000 -0.32	43.51	43.00	43.28	580,260
07 Jan 11	43.44000 -0.07	43.74	43.21	43.60	561,571
06 Jan 11	43.50500 +0.93	43.53	42.47	42.58	904,155
05 Jan 11	42.57500 -0.28	43.08	42.41	42.79	639,675
04 Jan 11	42.85500 -0.18	43.29	42.67	43.05	825,666
03 Jan 11	43.03500 -0.19	43.87	42.80	43.19	640,962
30 Dec 10	43.23000 -0.22	43.71	43.17	43.62	300,379
29 Dec 10	43.45000 -0.20	43.70	43.37	43.63	256,865
28 Dec 10	43.65000 +0.09	43.81	43.32	43.51	239,914
27 Dec 10	43.56500 +0.06	44.15	43.34	43.64	261,342
23 Dec 10	43.51000 +0.22	43.60	43.26	43.39	424,387
22 Dec 10	43.28500 -0.10	43.44	42.94	43.41	582,344
21 Dec 10	43.39000 +0.38	43.45	43.03	43.24	553,372
20 Dec 10	43.01000 -0.05	43.25	42.53	43.25	967,289
17 Dec 10	43.06000 -0.50	43.72	42.74	43.72	1,716,552
16 Dec 10	43.56000 -0.33	44.26	43.56	44.26	807,210
15 Dec 10	43.89500 -0.40	44.42	43.85	44.33	706,272
14 Dec 10	44.30000 +0.18	44.53	43.99	44.00	591,547
13 Dec 10	44.12000 -0.21	44.49	43.91	44.47	640,544
10 Dec 10	44.32500 -0.06	44.67	44.26	44.38	391,092
09 Dec 10	44.38000 -0.14	44.74	44.08	44.40	549,487
08 Dec 10	44.52000 +0.10	44.97	44.19	44.50	582,098
07 Dec 10	44.41500 -0.43	45.00	43.85	44.82	935,912
06 Dec 10	44.84500 -0.27	45.15	44.74	45.08	329,104
03 Dec 10	45.11500 -0.66	45.69	44.82	45.57	807,932
02 Dec 10	45.78000 +0.40	45.78	44.87	45.38	1,090,324
01 Dec 10	45.37500 +0.90	45.44	44.48	44.53	998,796
30 Nov 10	44.47000 +0.34	44.83	44.11	44.11	886,691
29 Nov 10	44.13000 -0.77	44.83	44.11	44.56	786,671
26 Nov 10	44.90500 +0.57	44.90	44.15	44.28	552,202
25 Nov 10	44.33500 +0.39	44.49	43.93	44.01	658,583
24 Nov 10	43.94500 +0.62	44.09	43.26	43.40	733,139
23 Nov 10	43.32500 -0.13	43.72	43.26	43.41	664,078
22 Nov 10	43.45000 -0.69	44.22	43.24	44.22	798,089
19 Nov 10	44.14000 -0.27	44.38	43.79	44.33	1,080,416
18 Nov 10	44.41000 +0.61	44.41	43.93	44.10	765,729
17 Nov 10	43.80000 -0.40	44.50	43.77	44.31	908,508
16 Nov 10	44.20000 -0.25	44.52	44.06	44.30	638,485
15 Nov 10	44.45000 -0.11	44.67	44.13	44.58	603,141
12 Nov 10	44.56500 +0.05	44.92	44.40	44.40	874,538
11 Nov 10	44.51500 -0.28	44.98	44.40	44.76	847,196
10 Nov 10	44.79000 +1.05	44.82	43.73	43.76	1,208,885
09 Nov 10	43.74000 -0.25	44.21	43.66	44.09	939,567
08 Nov 10	43.99500 +0.26	44.24	42.99	43.35	867,408
05 Nov 10	43.73500 -0.08	44.38	43.69	43.99	1,235,643
04 Nov 10	43.82000 -1.14	45.01	43.45	44.77	2,299,955
03 Nov 10	44.96000 -0.31	45.65	44.90	45.41	631,990
02 Nov 10	45.27000 -0.38	45.92	45.21	45.64	675,628
01 Nov 10	45.65000 -0.12	46.42	45.42	46.31	508,845
29 Oct 10	45.77000 +0.09	46.09	45.38	45.38	779,145
28 Oct 10	45.68000 +0.17	46.00	45.33	45.70	587,344
27 Oct 10	45.50500 +0.16	45.96	45.24	45.33	849,762
26 Oct 10	45.35000 +0.25	45.54	45.09	45.24	672,386
25 Oct 10	45.10000 -0.19	45.46	44.96	45.46	523,541
22 Oct 10	45.29000 +0.46	45.43	44.90	45.04	689,527
21 Oct 10	44.83500 -0.25	45.08	44.46	44.76	897,948
20 Oct 10	45.08000 -0.40	45.76	44.81	45.51	730,045
19 Oct 10	45.48000 -0.06	45.77	45.20	45.77	515,688
18 Oct 10	45.54500 +0.09	45.99	45.29	45.29	402,028
15 Oct 10	45.45000 +0.07	45.93	45.22	45.92	696,259
14 Oct 10	45.38500 +0.23	45.65	45.28	45.44	732,016
13 Oct 10	45.15000 +0.05	45.65	45.11	45.25	671,346
12 Oct 10	45.10000 +0.13	45.20	44.03	44.20	477,795
11 Oct 10	44.97500 -0.16	45.34	44.76	45.13	327,277
08 Oct 10	45.13500 +0.67	45.14	44.45	44.67	928,930
07 Oct 10	44.46500 +0.11	44.51	43.98	44.15	745,222
06 Oct 10	44.35500 -0.60	45.12	44.07	45.03	1,311,338
05 Oct 10	44.95500 -0.38	45.55	44.75	45.30	852,978
04 Oct 10	45.33000 -0.46	45.76	45.19	45.69	492,063
01 Oct 10	45.79000 +0.49	46.00	45.10	45.19	786,288
30 Sep 10	45.30500 -0.20	45.68	45.15	45.19	847,351
29 Sep 10	45.51000 +0.04	45.90	45.31	45.50	771,634
28 Sep 10	45.47000 +0.92	45.48	44.38	44.60	1,016,452
27 Sep 10	44.55000 +0.03	44.70	44.21	44.38	519,802
24 Sep 10	44.51500 +0.35	44.75	43.88	43.88	575,364
23 Sep 10	44.16000 -0.03	44.40	43.60	44.40	582,086
22 Sep 10	44.19500 -0.27	44.63	43.96	44.54	764,030
21 Sep 10	44.46500 +0.42	44.50	43.82	43.83	706,612
20 Sep 10	44.05000 +0.22	44.08	43.63	43.63	645,704
17 Sep 10	43.83000 -0.16	44.28	43.54	44.27	1,397,014
16 Sep 10	43.99000 -0.01	44.33	43.76	43.89	552,618
15 Sep 10	44.00000 -0.29	44.19	43.63	44.01	919,603
14 Sep 10	44.29000 -0.08	44.47	44.00	44.37	509,162
13 Sep 10	44.37000 +0.21	44.51	44.00	44.29	709,966
10 Sep 10	44.16000 +0.06	44.47	43.99	44.24	477,706
09 Sep 10	44.10000 -0.41	44.53	43.85	44.53	756,841
08 Sep 10	44.50500 +0.34	44.57	43.89	44.00	625,423
07 Sep 10	44.17000 +0.05	44.22	43.88	44.13	628,586
06 Sep 10	44.11500 +0.59	44.24	43.46	43.56	653,285
03 Sep 10	43.52500 -0.52	44.12	43.04	44.12	1,531,652
02 Sep 10	44.04500 -0.91	45.01	43.99	44.84	1,092,709
01 Sep 10	44.95500 +0.28	45.50	44.50	44.77	945,254
31 Aug 10	44.68000 -0.19	44.82	44.27	44.35	917,998
30 Aug 10	44.86500 +0.13	45.09	44.58	44.70	466,915
27 Aug 10	44.74000 -0.14	45.10	44.44	44.65	744,880
26 Aug 10	44.88500 -0.52	45.88	44.72	45.38	834,096
25 Aug 10	45.40500 +0.60	45.71	44.71	44.80	1,130,131
24 Aug 10	44.80000 +0.16	44.92	44.40	44.42	720,447
23 Aug 10	44.64000 +0.22	44.75	44.37	44.40	447,307
20 Aug 10	44.41500 -0.15	44.87	44.15	44.44	837,930
19 Aug 10	44.57000 -0.31	45.00	44.35	44.88	755,667
18 Aug 10	44.88500 +0.11	45.13	44.15	44.58	688,441
17 Aug 10	44.77500 +0.44	44.89	44.05	44.25	598,941
16 Aug 10	44.33000 +0.59	44.46	43.45	43.69	796,314
13 Aug 10	43.74000 +0.35	43.90	42.74	43.50	861,573
12 Aug 10	43.39500 +0.62	43.53	42.65	42.71	889,263
11 Aug 10	42.78000 -0.13	43.04	42.53	42.53	714,669
10 Aug 10	42.91000 -0.17	43.00	42.44	42.90	596,034
09 Aug 10	43.08500 +0.08	43.24	42.68	42.99	760,122
06 Aug 10	43.00000 +0.04	43.24	42.51	43.13	892,575
05 Aug 10	42.96000 -0.32	43.44	42.79	43.28	663,308
04 Aug 10	43.27500 +0.86	43.34	42.00	42.30	1,125,755
03 Aug 10	42.42000 +0.30	42.47	41.54	41.88	784,078
02 Aug 10	42.12000 +0.01	42.29	41.85	42.22	851,031
30 Jul 10	42.10500 -0.10	42.30	41.57	42.03	879,746
29 Jul 10	42.20000 -0.92	43.59	42.20	43.13	777,839
28 Jul 10	43.12500 -0.03	43.59	42.75	43.41	862,301
27 Jul 10	43.15000 +2.00	43.23	42.17	42.17	1,521,166
26 Jul 10	41.15000 +0.03	41.28	40.81	41.17	635,281
23 Jul 10	41.12500 -0.28	41.38	41.03	41.38	912,979
22 Jul 10	41.41000 +0.11	41.60	40.81	40.97	829,296
21 Jul 10	41.30000 -0.26	41.72	40.87	41.49	1,242,989
20 Jul 10	41.56000 -0.75	42.28	41.40	42.26	718,101
19 Jul 10	42.31500 +0.00	42.43	42.13	42.15	464,838
16 Jul 10	42.31500 -0.41	42.97	42.12	42.90	853,407
15 Jul 10	42.72000 -0.34	43.30	42.65	42.99	694,386
14 Jul 10	43.06000 +0.36	43.13	42.61	42.76	783,118
13 Jul 10	42.70000 +0.08	42.94	42.42	42.72	751,683
12 Jul 10	42.61500 +0.39	42.85	42.46	42.59	567,250
09 Jul 10	42.22500 -0.06	42.73	42.10	42.73	797,779
08 Jul 10	42.28000 -0.25	43.09	42.17	42.78	999,919
07 Jul 10	42.53000 -0.31	42.77	42.33	42.56	677,610
06 Jul 10	42.84000 +0.42	42.92	42.20	42.31	942,887
05 Jul 10	42.42500 -0.53	43.17	42.37	42.88	633,739
02 Jul 10	42.95000 -0.90	44.01	42.85	44.01	1,067,910
01 Jul 10	43.85000 -0.48	44.35	43.58	43.65	797,282
30 Jun 10	44.32500 +0.04	44.42	43.88	44.29	691,251
29 Jun 10	44.28500 -0.42	44.67	44.08	44.08	777,750
28 Jun 10	44.71000 +0.61	44.72	43.87	44.06	479,256
25 Jun 10	44.10000 +0.22	44.28	43.70	44.00	694,057
24 Jun 10	43.88500 +0.30	43.94	43.36	43.62	564,718
23 Jun 10	43.58000 -0.57	44.25	43.58	44.12	658,587
22 Jun 10	44.15000 +0.19	44.33	43.71	43.71	652,561
21 Jun 10	43.96500 -0.20	44.69	43.85	44.69	805,406
18 Jun 10	44.16500 -0.43	44.83	44.05	44.73	1,608,574
17 Jun 10	44.60000 +0.21	44.88	44.42	44.58	704,038
16 Jun 10	44.39000 +0.07	44.43	43.59	44.14	964,006
15 Jun 10	44.32000 +0.69	44.37	43.51	43.51	589,112
14 Jun 10	43.63000 -0.43	44.24	43.45	44.12	823,931
11 Jun 10	44.06500 -0.50	44.56	43.71	44.44	976,859
10 Jun 10	44.56000 +0.36	44.66	44.10	44.10	938,110
09 Jun 10	44.20000 +1.08	44.20	43.07	43.24	1,064,372
08 Jun 10	43.12000 +0.09	43.12	42.66	43.05	783,486
07 Jun 10	43.02500 +0.07	43.05	42.56	42.78	757,873
04 Jun 10	42.96000 +0.02	43.29	42.63	42.90	924,995
03 Jun 10	42.94000 +1.18	42.98	42.13	42.19	756,201
02 Jun 10	41.75500 +0.26	41.90	41.01	41.35	894,992
01 Jun 10	41.50000 +0.38	41.50	40.61	41.14	850,548
31 May 10	41.11500 +0.46	41.12	40.44	40.62	491,457
28 May 10	40.65500 +0.52	40.88	40.17	40.21	945,188
27 May 10	40.13000 +0.80	40.15	39.22	39.29	1,005,763
26 May 10	39.33000 +0.44	39.48	38.57	39.04	1,336,077
25 May 10	38.89000 +0.09	39.22	38.22	38.38	1,619,134
24 May 10	38.80000 +0.59	38.96	38.01	38.26	747,658
21 May 10	38.20500 -1.30	39.22	38.01	39.22	2,058,858
20 May 10	39.51000 -0.12	39.96	39.38	39.90	1,313,227
19 May 10	39.62500 -0.30	40.28	39.36	40.00	961,101
18 May 10	39.92500 +0.29	40.22	39.64	40.01	642,614
17 May 10	39.63000 -0.09	40.21	39.28	39.49	795,249
14 May 10	39.72000 -0.32	40.38	39.55	40.12	1,082,205
13 May 10	40.04000 +1.18	40.24	39.33	39.44	1,134,622
12 May 10	38.86000 +0.33	39.01	37.94	38.10	1,709,358
11 May 10	38.53000 -0.42	38.70	38.17	38.70	1,586,165
10 May 10	38.95000 +0.09	39.23	37.53	38.60	2,320,135
07 May 10	38.86000 -1.20	39.71	38.55	39.26	2,193,932
06 May 10	40.06000 +0.31	40.30	39.55	39.71	1,174,853
05 May 10	39.75000 -1.19	41.19	39.62	41.08	1,505,968
04 May 10	40.93500 -0.15	41.58	40.60	41.10	935,272
03 May 10	41.09000 +0.37	41.37	40.72	40.75	671,759
30 Apr 10	40.72000 -0.28	41.33	40.63	40.80	1,070,338
29 Apr 10	41.00000 -0.20	41.67	40.90	41.46	1,172,248
28 Apr 10	41.20000 -0.41	41.85	41.17	41.60	1,306,436
27 Apr 10	41.61000 -0.36	42.08	41.61	41.89	880,851
26 Apr 10	41.97500 -0.07	42.28	41.86	42.13	627,023
23 Apr 10	42.04000 +0.19	42.38	41.94	42.06	762,663
22 Apr 10	41.85500 -0.10	42.17	41.65	42.01	1,175,303
21 Apr 10	41.95000 -0.06	42.05	41.83	42.03	720,081
20 Apr 10	42.01000 +0.38	42.10	41.21	41.47	748,513
19 Apr 10	41.62500 +0.10	41.72	41.25	41.56	532,309
16 Apr 10	41.53000 +0.17	41.99	41.12	41.24	1,398,205
15 Apr 10	41.35500 -0.10	41.57	40.97	41.25	760,073
14 Apr 10	41.46000 -0.11	41.87	41.42	41.72	549,962
13 Apr 10	41.57000 +0.53	42.10	40.99	41.00	867,177
12 Apr 10	41.04500 -0.37	41.62	40.97	41.62	698,670
09 Apr 10	41.41000 +0.01	41.72	41.36	41.72	514,340
08 Apr 10	41.39500 +0.13	41.65	41.19	41.20	684,649
07 Apr 10	41.26500 +0.03	41.49	41.11	41.21	613,530
06 Apr 10	41.23000 -0.38	41.72	40.60	41.60	696,679
01 Apr 10	41.60500 -0.17	42.00	41.52	41.80	663,952
31 Mar 10	41.77500 +0.59	41.78	40.88	41.26	934,559
30 Mar 10	41.18500 -0.26	41.63	41.19	41.45	600,816
29 Mar 10	41.45000 +0.16	41.54	41.02	41.45	813,284
26 Mar 10	41.29000 -0.16	41.49	41.10	41.49	522,703
25 Mar 10	41.45000 +0.29	41.53	41.02	41.16	682,372
24 Mar 10	41.16000 +0.52	41.29	40.60	40.77	744,123
23 Mar 10	40.64000 -0.73	41.30	40.53	41.30	1,133,497
22 Mar 10	41.37000 +1.29	41.37	40.01	40.19	1,145,226
19 Mar 10	40.07500 -0.08	40.32	39.97	40.22	1,573,005
18 Mar 10	40.15000 +0.11	40.30	39.96	39.99	516,583
17 Mar 10	40.04500 -0.07	40.27	39.83	40.12	584,751
16 Mar 10	40.11000 -0.06	40.38	39.98	40.32	669,486
15 Mar 10	40.17500 +0.47	40.32	39.75	39.75	723,105
12 Mar 10	39.71000 -0.01	39.85	39.49	39.85	718,015
11 Mar 10	39.72000 +0.03	40.06	39.67	39.67	825,374
10 Mar 10	39.69500 -0.18	39.94	39.54	39.80	737,176
09 Mar 10	39.87500 +0.28	40.01	39.60	39.70	602,822
08 Mar 10	39.60000 -0.10	39.93	39.51	39.75	1,038,333
05 Mar 10	39.70000 -0.27	40.32	39.70	40.10	959,493
04 Mar 10	39.97000 +0.01	40.19	39.43	39.60	1,006,581
03 Mar 10	39.96000 -0.23	40.27	39.81	40.22	744,446
02 Mar 10	40.19000 +0.40	40.36	39.65	39.65	1,181,779
01 Mar 10	39.79500 +1.44	39.92	38.75	38.76	1,436,149
26 Feb 10	38.35000 +0.31	38.55	37.97	38.37	973,940
25 Feb 10	38.03500 -0.65	38.80	38.02	38.51	1,100,866
24 Feb 10	38.68000 +1.58	38.85	37.26	37.73	1,445,523
23 Feb 10	37.10000 -0.42	37.71	36.84	37.57	585,022
22 Feb 10	37.52000 +0.24	37.65	37.22	37.42	665,180
19 Feb 10	37.27500 +0.00	37.44	36.92	37.22	963,020
18 Feb 10	37.28000 +0.56	37.35	36.70	36.70	591,577
17 Feb 10	36.72500 -0.01	37.00	36.37	36.76	810,432
16 Feb 10	36.73000 +0.13	36.82	36.37	36.78	506,393
15 Feb 10	36.60500 -0.34	37.16	36.51	37.08	478,532
12 Feb 10	36.94500 +0.08	37.43	36.67	37.12	701,715
11 Feb 10	36.86000 +0.40	36.93	36.55	36.60	677,358
10 Feb 10	36.46500 +0.17	36.56	36.17	36.38	745,628
09 Feb 10	36.29000 -0.09	36.81	36.12	36.40	784,767
08 Feb 10	36.38000 +0.26	36.65	36.01	36.44	796,262
05 Feb 10	36.11500 -0.11	36.53	35.58	36.15	1,358,363
04 Feb 10	36.22500 -0.77	37.11	36.22	36.99	832,041
03 Feb 10	36.99000 -0.14	37.24	36.69	37.09	700,335
02 Feb 10	37.13000 +0.44	37.16	36.44	36.66	697,181
01 Feb 10	36.68500 +0.05	36.76	36.37	36.61	480,401
29 Jan 10	36.63500 +0.53	36.77	36.31	36.37	675,666
28 Jan 10	36.10000 -0.44	36.79	36.06	36.77	1,203,496
27 Jan 10	36.54500 -0.27	36.69	36.19	36.49	765,663
26 Jan 10	36.81000 +0.17	36.85	36.01	36.35	611,797
25 Jan 10	36.64000 -0.73	37.22	36.55	37.21	823,212
22 Jan 10	37.37000 +0.12	37.75	36.96	37.11	841,980
21 Jan 10	37.25000 -0.26	37.92	37.17	37.47	649,868
20 Jan 10	37.51500 -0.25	38.38	37.33	37.75	1,099,431
19 Jan 10	37.76500 +0.76	37.77	36.92	36.98	718,067
18 Jan 10	37.00000 +0.07	37.01	36.69	36.91	354,273
15 Jan 10	36.93000 -0.36	37.92	36.85	37.48	1,082,925
14 Jan 10	37.29500 +0.39	37.44	36.70	36.87	706,359
13 Jan 10	36.90000 +0.40	36.90	36.18	36.37	814,645
12 Jan 10	36.50000 -0.15	36.83	36.40	36.58	556,117
11 Jan 10	36.65500 +0.53	36.99	36.06	36.28	614,448
08 Jan 10	36.12500 -0.25	36.53	35.94	36.44	638,899
07 Jan 10	36.37500 -0.23	36.62	36.16	36.50	849,377
06 Jan 10	36.60500 -0.08	37.10	36.56	36.90	778,826
05 Jan 10	36.68000 -1.17	37.75	36.61	37.72	1,011,113
04 Jan 10	37.85000 +0.91	37.85	37.30	37.50	766,700
30 Dec 09	36.94000 -0.38	37.55	36.94	37.41	217,333
29 Dec 09	37.32000 +0.01	37.75	37.22	37.25	245,537
28 Dec 09	37.31000 +0.00	37.70	37.31	37.52	311,294