FUNDMANAGER.co.uk

LANXESS AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	12.38000 -0.41	12.66	12.30	12.66	536,928
19 Oct 26	12.79000 -0.56	13.38	12.72	13.30	334,205
16 Oct 26	13.35000 +0.52	13.56	12.69	12.73	618,757
15 Oct 26	12.83000 +0.36	12.93	12.27	12.86	508,563
14 Oct 26	12.47000 +0.35	12.77	12.15	12.20	570,003
13 Oct 26	12.12000 -0.09	12.36	12.05	12.19	369,003
12 Oct 26	12.21000 -0.48	12.62	12.06	12.60	575,059
09 Oct 26	12.69000 +0.21	12.90	12.57	12.78	389,809
08 Oct 26	12.48000 -0.41	12.90	12.44	12.90	484,683
07 Oct 26	12.89000 +0.15	12.96	12.54	12.61	505,935
06 Oct 26	12.74000 +0.26	12.80	12.17	12.56	555,521
05 Oct 26	12.48000 +0.39	12.57	12.09	12.10	360,179
02 Oct 26	12.09000 -0.31	12.41	12.02	12.40	568,978
01 Oct 26	12.40000 -0.20	12.54	12.21	12.32	551,108
30 Sep 26	12.60000 +0.10	12.85	12.53	12.70	505,647
29 Sep 26	12.50000 -0.17	12.81	12.50	12.62	456,761
28 Sep 26	12.67000 +0.35	12.67	12.21	12.40	904,431
25 Sep 26	12.32000 -0.41	12.79	12.22	12.55	748,392
24 Sep 26	12.73000 -0.14	12.98	12.60	12.80	643,263
23 Sep 26	12.87000 -0.24	13.32	12.87	13.21	514,444
22 Sep 26	13.11000 -0.17	13.44	13.11	13.26	556,626
21 Sep 26	13.28000 -0.13	13.73	13.25	13.36	322,958
18 Sep 26	13.41000 -0.42	13.79	13.32	13.65	1,201,163
17 Sep 26	13.83000 +0.24	13.91	13.54	13.58	483,453
16 Sep 26	13.59000 -0.05	13.74	13.41	13.52	583,303
15 Sep 26	13.64000 -0.36	13.85	13.06	13.85	911,342
14 Sep 26	14.00000 -0.25	14.32	13.93	14.15	391,079
11 Sep 26	14.25000 -0.73	15.02	14.11	14.92	742,500
10 Sep 26	14.98000 -0.05	15.70	14.67	14.96	503,487
09 Sep 26	15.03000 -0.43	15.67	14.99	15.60	468,536
08 Sep 26	15.46000 +0.16	15.76	15.20	15.60	272,372
07 Sep 26	15.30000 -0.22	15.49	15.15	15.48	171,077
04 Sep 26	15.52000 -0.28	15.81	15.39	15.80	300,832
03 Sep 26	15.80000 +0.14	15.96	15.58	15.73	341,287
02 Sep 26	15.66000 +0.63	15.76	14.93	15.00	662,235
01 Sep 26	15.03000 +0.08	15.33	14.72	15.18	459,491
31 Aug 26	14.95000 +0.46	15.24	14.58	14.59	549,338
28 Aug 26	14.49000 +0.54	14.73	13.96	13.96	741,620
27 Aug 26	13.95000 -0.22	14.17	13.86	14.10	368,455
26 Aug 26	14.17000 +0.15	14.23	14.04	14.10	245,295
25 Aug 26	14.02000 -0.02	14.21	13.79	14.07	310,419
24 Aug 26	14.04000 +0.17	14.11	13.67	13.69	421,074
21 Aug 26	13.87000 -0.12	14.18	13.76	13.80	467,141
20 Aug 26	13.99000 -0.46	14.34	13.80	14.34	563,639
19 Aug 26	14.45000 -0.05	14.55	14.26	14.40	393,697
18 Aug 26	14.50000 -0.56	14.60	13.96	14.14	920,927
17 Aug 26	15.06000 +0.07	15.25	14.86	15.06	286,263
14 Aug 26	14.99000 -0.05	15.14	14.83	15.00	308,025
13 Aug 26	15.04000 -0.90	15.27	14.54	15.02	1,213,807
12 Aug 26	15.94000 -0.36	16.29	15.75	16.17	403,860
11 Aug 26	16.30000 -0.27	16.64	16.16	16.59	272,310
10 Aug 26	16.57000 +0.14	16.80	16.06	16.59	427,148
07 Aug 26	16.43000 -0.75	16.94	16.06	16.53	668,240
06 Aug 26	17.18000 +0.46	17.46	16.82	16.85	395,636
05 Aug 26	16.72000 +0.16	17.07	16.53	16.66	273,813
04 Aug 26	16.56000 -0.56	17.37	16.56	17.17	438,041
03 Aug 26	17.12000 +0.58	17.17	16.49	16.60	334,576
31 Jul 26	16.54000 -0.17	16.84	16.25	16.62	377,986
30 Jul 26	16.71000 +0.81	16.90	15.98	15.98	527,349
29 Jul 26	15.90000 +0.40	16.03	15.50	15.50	389,080
28 Jul 26	15.50000 +0.19	15.53	15.19	15.42	282,826
27 Jul 26	15.31000 +0.01	15.51	15.21	15.41	215,606
24 Jul 26	15.30000 +0.18	15.43	14.96	15.01	276,228
23 Jul 26	15.12000 -0.11	15.71	15.07	15.25	313,042
22 Jul 26	15.23000 -0.03	15.58	15.14	15.18	295,922
21 Jul 26	15.26000 +0.45	15.39	14.54	14.89	399,697
20 Jul 26	14.81000 -0.50	15.33	14.64	15.20	369,578
17 Jul 26	15.31000 -0.13	15.65	15.23	15.40	212,453
16 Jul 26	15.44000 +0.00	15.68	15.34	15.54	258,340
15 Jul 26	15.44000 -0.44	15.88	15.09	15.88	581,834
14 Jul 26	15.88000 +0.25	16.55	15.70	15.71	480,523
13 Jul 26	15.63000 +0.63	15.80	14.96	14.98	466,670
10 Jul 26	15.00000 +0.11	15.14	14.80	14.97	312,735
09 Jul 26	14.89000 +0.04	15.21	14.63	14.90	353,221
08 Jul 26	14.85000 -0.07	15.36	14.70	14.94	464,730
07 Jul 26	14.92000 -0.53	15.83	14.87	15.54	485,598
06 Jul 26	15.45000 +0.01	15.71	15.15	15.56	501,591
03 Jul 26	15.44000 +0.32	15.44	14.96	15.10	278,127
02 Jul 26	15.12000 +0.46	15.12	14.46	14.55	549,859
01 Jul 26	14.66000 -0.50	15.31	14.26	15.27	762,519
30 Jun 26	15.16000 -0.37	15.60	14.98	15.60	477,774
29 Jun 26	15.53000 -0.66	16.18	15.53	16.16	463,088
26 Jun 26	16.19000 +0.03	16.52	15.90	16.06	408,955
25 Jun 26	16.16000 -0.38	16.49	16.11	16.49	504,766
24 Jun 26	16.54000 -0.02	16.93	16.31	16.64	366,684
23 Jun 26	16.56000 -0.50	16.93	16.20	16.93	359,676
22 Jun 26	17.06000 -0.21	17.33	16.71	17.15	413,365
19 Jun 26	17.27000 +1.38	17.32	15.73	15.99	1,339,455
18 Jun 26	15.89000 -0.22	16.31	15.26	15.66	979,032
17 Jun 26	16.11000 +0.00	16.11	15.69	15.99	306,299
16 Jun 26	16.11000 -0.02	16.47	15.95	16.19	379,343
15 Jun 26	16.13000 +0.06	16.60	16.03	16.30	578,175
12 Jun 26	16.07000 +0.36	16.07	15.60	15.88	415,128
11 Jun 26	15.71000 +0.43	15.74	15.18	15.31	324,458
10 Jun 26	15.28000 -0.13	15.47	15.00	15.34	469,139
09 Jun 26	15.41000 +0.20	15.54	15.04	15.17	416,634
08 Jun 26	15.21000 -1.03	15.86	15.01	15.86	894,969
05 Jun 26	16.24000 -0.16	16.63	16.20	16.26	352,559
04 Jun 26	16.40000 -0.11	16.77	16.22	16.59	330,900
03 Jun 26	16.51000 -0.15	16.54	15.87	16.26	515,246
02 Jun 26	16.66000 +0.41	17.19	16.18	16.18	584,762
01 Jun 26	16.25000 -0.25	16.64	16.16	16.33	468,844
29 May 26	16.50000 +0.22	16.95	16.36	16.50	541,372
28 May 26	16.28000 -0.21	16.47	16.18	16.30	408,582
27 May 26	16.49000 -0.11	16.81	16.32	16.69	399,912
26 May 26	16.60000 -0.24	16.91	16.53	16.72	344,990
25 May 26	16.84000 +0.01	17.20	16.69	17.02	315,222
22 May 26	16.83000 -0.58	17.23	16.30	16.65	719,643
21 May 26	17.41000 +0.45	17.42	16.82	16.84	578,640
20 May 26	16.96000 -0.88	17.54	16.82	17.26	1,028,852
19 May 26	17.84000 -0.38	18.21	17.61	18.08	401,614
18 May 26	18.22000 -0.33	18.47	17.99	18.47	367,182
15 May 26	18.55000 -0.24	18.62	18.21	18.47	551,797
14 May 26	18.79000 -0.09	19.48	18.55	19.26	359,441
13 May 26	18.88000 +0.81	19.01	18.02	18.94	892,321
12 May 26	18.07000 -0.46	18.54	18.02	18.51	565,850
11 May 26	18.53000 +1.06	18.88	17.21	17.59	1,020,801
08 May 26	17.47000 +0.42	17.89	16.94	17.04	746,255
07 May 26	17.05000 -1.01	17.52	15.76	16.51	2,234,897
06 May 26	18.06000 -0.48	18.83	17.76	18.47	898,848
05 May 26	18.54000 +0.20	18.69	17.93	18.20	457,637
04 May 26	18.34000 +0.18	19.01	18.14	18.15	625,514
30 Apr 26	18.16000 +0.30	18.16	17.36	17.58	383,114
29 Apr 26	17.86000 -0.14	18.37	17.59	18.00	693,321
28 Apr 26	18.00000 -0.37	18.38	17.93	18.24	417,000
27 Apr 26	18.37000 +0.31	18.75	17.92	18.00	447,876
24 Apr 26	18.06000 -0.20	18.29	17.48	18.13	640,817
23 Apr 26	18.26000 -0.34	18.82	17.93	18.62	646,149
22 Apr 26	18.60000 +0.43	18.95	18.16	18.16	612,554
21 Apr 26	18.17000 -0.09	18.50	17.89	18.40	931,275
20 Apr 26	18.26000 +0.38	18.57	17.99	18.06	565,011
17 Apr 26	17.88000 -0.18	18.56	17.66	18.13	1,102,975
16 Apr 26	18.06000 +0.67	18.20	17.42	17.45	489,511
15 Apr 26	17.39000 -0.18	17.79	17.29	17.65	407,156
14 Apr 26	17.57000 -0.64	18.48	17.57	18.30	607,940
13 Apr 26	18.21000 -0.45	18.94	18.07	18.63	744,255
10 Apr 26	18.66000 +0.81	18.95	17.70	17.70	921,999
09 Apr 26	17.85000 +0.22	18.22	17.61	17.75	875,552
08 Apr 26	17.63000 -0.94	18.95	17.52	18.95	1,326,413
07 Apr 26	18.57000 +0.75	18.57	17.82	17.82	602,627
02 Apr 26	17.82000 -0.20	18.59	17.75	17.99	717,662
01 Apr 26	18.02000 -0.63	19.17	17.83	18.95	1,308,293
31 Mar 26	18.65000 +0.26	19.39	18.32	18.50	1,107,615
30 Mar 26	18.39000 +0.73	18.39	17.55	17.55	1,138,079
27 Mar 26	17.66000 +0.64	17.66	16.55	16.59	1,463,879
26 Mar 26	17.02000 +0.65	17.04	15.83	16.22	1,637,858
25 Mar 26	16.37000 +2.42	16.59	14.67	14.67	2,642,141
24 Mar 26	13.95000 +1.26	14.05	12.72	12.88	1,246,838
23 Mar 26	12.69000 +1.04	12.87	11.03	11.39	1,638,213
20 Mar 26	11.65000 -0.17	12.38	11.65	12.00	1,383,020
19 Mar 26	11.82000 -1.54	12.72	11.82	12.70	1,951,608
18 Mar 26	13.36000 -0.23	13.74	12.84	13.66	1,119,946
17 Mar 26	13.59000 +0.02	13.67	13.34	13.58	398,212
16 Mar 26	13.57000 +0.34	13.87	13.23	13.24	609,305
13 Mar 26	13.23000 -0.48	13.90	13.22	13.54	735,994
12 Mar 26	13.71000 +0.05	14.00	13.45	13.58	801,001
11 Mar 26	13.66000 +0.11	13.96	13.40	13.43	515,554
10 Mar 26	13.55000 +0.08	14.05	13.52	14.02	886,884
09 Mar 26	13.47000 -0.05	13.94	13.18	13.25	1,113,486
06 Mar 26	13.52000 -2.84	15.66	12.96	15.62	3,900,769
05 Mar 26	16.36000 -0.58	17.09	16.31	16.93	527,887
04 Mar 26	16.94000 +0.11	17.47	16.62	16.85	569,988
03 Mar 26	16.83000 -1.20	17.90	16.52	17.83	772,549
02 Mar 26	18.03000 -1.09	18.58	17.96	18.29	615,550
27 Feb 26	19.12000 -0.24	19.44	18.55	19.34	610,087
26 Feb 26	19.36000 +0.15	20.36	18.87	19.28	508,502
25 Feb 26	19.21000 -0.16	19.48	19.05	19.26	253,081
24 Feb 26	19.37000 +0.28	19.72	19.29	19.36	758,591
23 Feb 26	19.09000 -0.51	19.64	19.06	19.50	482,522
20 Feb 26	19.60000 -0.01	19.98	19.54	19.88	240,587
19 Feb 26	19.61000 -0.39	20.12	19.59	20.00	315,738
18 Feb 26	20.00000 -0.30	20.22	19.30	20.14	668,610
17 Feb 26	20.30000 -0.08	20.44	19.95	20.38	360,424
16 Feb 26	20.38000 -0.90	21.30	20.38	21.30	321,803
13 Feb 26	21.28000 +0.16	21.30	20.78	21.06	478,834
12 Feb 26	21.12000 -0.18	22.02	21.04	21.38	801,213
11 Feb 26	21.30000 -0.28	21.76	21.08	21.36	739,244
10 Feb 26	21.58000 +2.16	21.58	20.28	20.78	1,215,082
09 Feb 26	19.42000 +0.10	19.69	19.22	19.45	313,318
06 Feb 26	19.32000 -0.65	19.75	19.16	19.72	388,119
05 Feb 26	19.97000 -0.03	20.22	19.28	19.94	900,419
04 Feb 26	20.00000 +2.15	20.00	18.00	18.13	1,331,309
03 Feb 26	17.85000 +0.26	17.85	17.10	17.72	503,657
02 Feb 26	17.59000 +0.13	17.59	17.02	17.33	554,536
30 Jan 26	17.46000 -0.06	17.62	17.32	17.51	398,231
29 Jan 26	17.52000 -0.18	18.00	17.52	17.98	398,562
28 Jan 26	17.70000 +0.02	17.89	17.48	17.55	295,513
27 Jan 26	17.68000 -0.29	18.02	17.43	18.02	257,965
26 Jan 26	17.97000 +0.16	17.97	17.51	17.77	445,732
23 Jan 26	17.81000 +0.01	18.12	17.49	17.65	417,311
22 Jan 26	17.80000 +0.38	18.01	17.43	17.83	523,882
21 Jan 26	17.42000 +0.91	17.48	16.48	16.51	684,983
20 Jan 26	16.51000 -0.17	16.68	16.29	16.63	426,628
19 Jan 26	16.68000 -1.01	17.36	16.68	17.19	663,827
16 Jan 26	17.69000 -0.71	18.28	17.50	18.26	663,365
15 Jan 26	18.40000 +0.65	18.47	17.70	17.72	593,734
14 Jan 26	17.75000 +0.53	17.79	17.19	17.22	446,067
13 Jan 26	17.22000 -0.17	17.56	17.08	17.43	370,874
12 Jan 26	17.39000 -0.47	18.09	17.16	18.06	474,497
09 Jan 26	17.86000 +0.51	18.08	17.50	17.50	532,852
08 Jan 26	17.35000 -0.14	17.50	16.93	17.40	674,796
07 Jan 26	17.49000 -0.11	17.73	17.38	17.65	448,722
06 Jan 26	17.60000 +0.14	17.77	16.75	17.60	784,828
05 Jan 26	17.46000 -0.06	18.01	17.01	17.64	680,779
02 Jan 26	17.52000 -0.10	17.90	17.41	17.65	629,754
30 Dec 25	17.62000 +0.00	17.78	17.41	17.59	268,022
29 Dec 25	17.62000 +0.54	17.70	17.13	17.13	651,653
23 Dec 25	17.08000 -0.08	17.33	17.01	17.11	448,791
22 Dec 25	17.16000 +0.15	17.33	16.78	17.09	553,156
19 Dec 25	17.01000 -0.03	17.06	16.79	16.90	1,338,525
18 Dec 25	17.04000 -0.21	17.28	17.00	17.23	694,517
17 Dec 25	17.25000 -0.19	17.42	16.93	17.42	776,332
16 Dec 25	17.44000 -0.12	18.02	16.87	16.90	1,157,358
15 Dec 25	17.56000 -0.26	18.00	17.30	17.81	498,169
12 Dec 25	17.82000 +0.33	18.03	17.53	17.58	527,305
11 Dec 25	17.49000 +0.38	17.68	16.76	17.09	858,462
10 Dec 25	17.11000 -0.23	17.46	17.10	17.30	329,926
09 Dec 25	17.34000 +0.24	17.42	16.87	17.08	472,062
08 Dec 25	17.10000 -0.24	17.31	16.97	17.29	464,530
05 Dec 25	17.34000 +0.29	17.57	17.10	17.12	526,865
04 Dec 25	17.05000 -0.42	17.55	16.93	17.55	491,522
03 Dec 25	17.47000 -0.35	18.05	17.44	17.89	307,119
02 Dec 25	17.82000 +0.23	18.10	17.43	17.61	415,197
01 Dec 25	17.59000 +0.12	17.78	17.35	17.44	483,288
28 Nov 25	17.47000 +0.12	17.65	17.21	17.39	472,605
27 Nov 25	17.35000 +0.69	17.35	16.67	16.74	1,061,965
26 Nov 25	16.66000 -0.34	17.10	16.66	17.03	681,627
25 Nov 25	17.00000 +0.26	17.28	16.44	16.73	748,738
24 Nov 25	16.74000 +0.39	16.97	16.46	16.46	1,025,274
21 Nov 25	16.35000 -0.03	16.40	15.99	16.17	622,131
20 Nov 25	16.38000 -0.03	16.82	16.22	16.51	677,710
19 Nov 25	16.41000 +0.58	16.49	15.65	15.74	1,055,938
18 Nov 25	15.83000 -0.71	16.47	15.83	16.15	832,633
17 Nov 25	16.54000 -1.29	17.76	16.54	17.72	863,492
14 Nov 25	17.83000 -0.14	18.19	17.47	17.91	703,831
13 Nov 25	17.97000 +0.51	18.10	17.46	17.65	722,539
12 Nov 25	17.46000 +0.43	17.57	16.49	16.61	738,325
11 Nov 25	17.03000 -0.15	17.23	16.78	17.20	867,212
10 Nov 25	17.18000 +0.00	17.66	17.18	17.40	880,626
07 Nov 25	17.18000 +0.14	17.50	16.74	17.15	1,004,167
06 Nov 25	17.04000 -2.39	18.91	16.78	18.86	2,883,518
05 Nov 25	19.43000 +0.16	19.57	18.91	19.06	470,964
04 Nov 25	19.27000 -0.67	19.88	19.27	19.78	627,034
03 Nov 25	19.94000 -0.70	20.80	19.94	20.54	549,768
31 Oct 25	20.64000 -0.20	21.00	20.48	20.80	488,223
30 Oct 25	20.84000 -0.20	21.18	20.84	21.08	269,177
29 Oct 25	21.04000 -0.02	21.42	20.92	21.12	488,125
28 Oct 25	21.06000 -0.28	21.24	20.98	21.20	339,999
27 Oct 25	21.34000 -0.28	21.80	21.26	21.66	292,433
24 Oct 25	21.62000 +0.30	21.70	21.24	21.46	416,280
23 Oct 25	21.32000 +0.10	21.44	21.06	21.30	524,480
22 Oct 25	21.22000 +0.06	21.28	20.76	21.14	312,989
21 Oct 25	21.16000 -0.16	21.36	20.96	21.34	309,737
20 Oct 25	21.32000 +0.08	21.36	21.06	21.24	339,080
17 Oct 25	21.24000 +0.48	21.52	20.36	20.36	707,107
16 Oct 25	20.76000 +0.62	20.76	20.18	20.20	517,354
15 Oct 25	20.14000 +0.37	20.40	19.92	20.00	289,579
14 Oct 25	19.77000 -0.57	20.14	19.67	20.06	476,542
13 Oct 25	20.34000 +0.46	20.38	19.98	20.02	422,527
10 Oct 25	19.88000 -0.58	20.92	19.88	20.36	496,113
09 Oct 25	20.46000 -0.28	21.12	20.40	20.70	455,819
08 Oct 25	20.74000 -0.34	20.94	20.62	20.76	312,644
07 Oct 25	21.08000 -0.04	21.30	20.84	21.12	355,215
06 Oct 25	21.12000 -0.26	21.48	20.90	21.48	443,076
03 Oct 25	21.38000 +0.10	21.56	21.04	21.32	289,260
02 Oct 25	21.28000 -0.08	21.88	21.28	21.42	324,182
01 Oct 25	21.36000 +0.26	21.54	20.90	21.02	369,963
30 Sep 25	21.10000 -0.46	21.54	21.04	21.46	516,481
29 Sep 25	21.56000 -0.26	22.08	21.38	21.90	389,396
26 Sep 25	21.82000 -0.80	22.80	21.56	22.60	602,230
25 Sep 25	22.62000 +0.12	22.70	22.26	22.42	576,856
24 Sep 25	22.50000 -1.60	23.22	22.24	23.20	1,167,737
23 Sep 25	24.10000 +1.98	24.82	22.18	22.28	1,272,270
22 Sep 25	22.12000 -0.54	22.50	22.04	22.50	339,016
19 Sep 25	22.66000 -0.06	23.06	22.58	22.72	518,266
18 Sep 25	22.72000 -0.18	23.16	22.62	22.90	240,623
17 Sep 25	22.90000 -0.22	23.14	22.52	23.14	366,153
16 Sep 25	23.12000 -0.32	23.60	23.12	23.40	258,845
15 Sep 25	23.44000 +0.36	23.62	23.04	23.12	301,951
12 Sep 25	23.08000 +0.04	23.46	22.90	23.20	198,428
11 Sep 25	23.04000 +0.04	23.32	22.70	23.00	297,890
10 Sep 25	23.00000 -0.34	23.66	22.88	23.40	265,536
09 Sep 25	23.34000 -0.12	23.60	23.08	23.46	273,494
08 Sep 25	23.46000 +0.26	23.64	23.30	23.44	228,420
05 Sep 25	23.20000 -0.24	23.96	23.12	23.74	246,172
04 Sep 25	23.44000 -0.14	23.90	23.40	23.50	267,431
03 Sep 25	23.58000 -0.14	24.20	23.58	23.82	206,886
02 Sep 25	23.72000 -0.48	24.28	23.66	24.16	301,995
01 Sep 25	24.20000 -0.04	24.48	24.18	24.24	187,625
29 Aug 25	24.24000 -0.18	24.54	24.10	24.30	242,361
28 Aug 25	24.42000 +0.00	25.46	24.42	24.86	262,528
27 Aug 25	24.42000 -0.56	25.18	24.34	24.98	242,655
26 Aug 25	24.98000 -0.54	25.38	24.98	25.14	274,281
25 Aug 25	25.52000 +0.00	25.88	25.36	25.52	161,228
22 Aug 25	25.52000 +0.48	25.64	24.96	24.96	227,937
21 Aug 25	25.04000 -0.04	25.38	24.94	24.98	216,163
20 Aug 25	25.08000 -0.08	25.28	24.58	24.92	186,339
19 Aug 25	25.16000 +0.80	25.40	24.34	24.34	525,228
18 Aug 25	24.36000 -0.54	24.74	24.22	24.52	513,785
15 Aug 25	24.90000 +0.94	25.22	23.92	23.92	544,678
14 Aug 25	23.96000 -0.34	24.10	23.22	23.80	603,792
13 Aug 25	24.30000 -0.18	24.60	23.98	24.52	347,626
12 Aug 25	24.48000 -0.32	24.84	23.90	24.80	412,092
11 Aug 25	24.80000 -0.94	26.02	24.70	25.84	210,165
08 Aug 25	25.74000 +0.42	25.78	25.26	25.46	333,555
07 Aug 25	25.32000 +1.36	25.66	23.88	24.10	531,059
06 Aug 25	23.96000 -0.08	24.36	23.88	24.16	226,756
05 Aug 25	24.04000 +0.48	24.38	23.70	23.74	285,715
04 Aug 25	23.56000 +0.08	23.70	23.24	23.70	286,607
01 Aug 25	23.48000 -0.72	24.14	23.44	24.00	421,239
31 Jul 25	24.20000 -0.62	24.84	24.12	24.56	308,271
30 Jul 25	24.82000 -0.36	25.36	24.82	25.14	337,041
29 Jul 25	25.18000 -0.32	25.52	25.04	25.46	356,449
28 Jul 25	25.50000 -0.46	26.78	25.48	26.58	293,482
25 Jul 25	25.96000 -0.04	26.04	25.42	25.78	234,969
24 Jul 25	26.00000 -0.38	26.84	25.86	26.66	384,432
23 Jul 25	26.38000 +0.92	26.56	26.06	26.06	395,523
22 Jul 25	25.46000 -0.32	25.66	25.18	25.66	263,948
21 Jul 25	25.78000 +0.20	26.30	25.60	25.62	254,620
18 Jul 25	25.58000 +0.26	25.84	25.22	25.48	301,917
17 Jul 25	25.32000 +0.80	25.68	24.68	24.84	382,487
16 Jul 25	24.52000 -1.44	25.86	24.26	25.70	559,214
15 Jul 25	25.96000 +0.22	26.54	25.82	25.82	296,418
14 Jul 25	25.74000 -0.74	26.68	25.60	26.02	249,569
11 Jul 25	26.48000 -0.52	26.98	26.28	26.94	426,399
10 Jul 25	27.00000 +0.50	27.14	26.46	26.60	339,029
09 Jul 25	26.50000 +0.38	27.14	25.80	26.34	531,782
08 Jul 25	26.12000 +1.04	26.24	24.84	25.20	559,839
07 Jul 25	25.08000 +0.36	25.58	24.78	24.90	483,521
04 Jul 25	24.72000 -0.40	24.90	24.40	24.88	252,762
03 Jul 25	25.12000 -0.62	26.30	25.08	26.16	333,854
02 Jul 25	25.74000 +0.64	26.12	25.24	25.36	388,630
01 Jul 25	25.10000 -0.16	25.32	24.54	25.14	341,910
30 Jun 25	25.26000 -0.76	26.20	25.20	26.20	390,936
27 Jun 25	26.02000 +0.78	26.14	25.52	25.54	345,555
26 Jun 25	25.24000 +0.26	25.28	24.88	25.16	273,481
25 Jun 25	24.98000 -0.22	25.52	24.88	25.38	259,635
24 Jun 25	25.20000 +1.10	25.28	24.48	24.78	419,101
23 Jun 25	24.10000 -0.04	24.34	23.90	23.96	247,612
20 Jun 25	24.14000 -0.10	24.50	24.08	24.38	707,109
19 Jun 25	24.24000 -1.08	25.22	24.24	24.94	436,010
18 Jun 25	25.32000 -0.38	25.82	25.26	25.70	439,038
17 Jun 25	25.70000 +0.26	26.06	25.14	25.22	222,525
16 Jun 25	25.44000 -0.16	25.80	25.32	25.56	237,113
13 Jun 25	25.60000 -0.94	25.90	25.38	25.74	385,591
12 Jun 25	26.54000 -0.44	26.86	26.14	26.72	149,589
11 Jun 25	26.98000 -0.42	27.60	26.90	27.42	208,029
10 Jun 25	27.40000 +0.78	27.68	26.46	26.68	344,827
09 Jun 25	26.62000 +0.88	26.62	25.78	25.78	266,769
06 Jun 25	25.74000 -0.22	25.98	25.68	25.86	151,853
05 Jun 25	25.96000 -0.34	26.48	25.52	26.32	254,176
04 Jun 25	26.30000 -0.12	27.34	26.30	26.86	264,012
03 Jun 25	26.42000 -0.62	27.16	25.94	27.12	245,128
02 Jun 25	27.04000 -0.12	27.24	26.56	26.86	234,090
30 May 25	27.16000 -0.06	27.82	26.96	27.16	455,293
29 May 25	27.22000 +0.02	27.86	27.04	27.60	277,811
28 May 25	27.20000 +0.20	27.44	26.68	26.90	310,073
27 May 25	27.00000 +0.84	27.22	26.00	26.14	406,105
26 May 25	26.16000 +0.52	26.22	25.72	26.02	264,144
23 May 25	25.64000 -0.64	26.38	24.96	26.18	294,977
22 May 25	26.28000 +0.00	26.64	25.90	26.10	319,102
21 May 25	26.28000 -0.70	26.88	26.24	26.88	359,834
20 May 25	26.98000 -0.22	27.16	26.48	27.10	269,833
19 May 25	27.20000 -0.10	27.78	26.64	27.34	257,009
16 May 25	27.30000 -1.78	29.24	27.20	29.16	471,432
15 May 25	29.08000 +0.80	29.46	28.56	29.00	566,993
14 May 25	28.28000 -0.06	28.58	27.12	28.06	340,218
13 May 25	28.34000 +0.34	28.68	28.16	28.18	211,462
12 May 25	28.00000 +0.62	29.50	27.88	27.88	648,388
09 May 25	27.38000 +0.64	27.56	26.30	26.70	259,555
08 May 25	26.74000 +0.60	27.12	25.04	26.12	470,481
07 May 25	26.14000 +0.22	26.56	25.86	26.00	194,846
06 May 25	25.92000 -0.32	26.44	25.40	26.40	258,496
05 May 25	26.24000 -0.04	26.54	26.16	26.44	126,036
02 May 25	26.28000 +0.06	27.02	26.20	26.62	222,382
30 Apr 25	26.22000 -0.36	26.76	25.78	26.62	300,613
29 Apr 25	26.58000 +0.02	27.30	26.42	26.48	244,926
28 Apr 25	26.56000 +0.94	26.74	25.40	25.50	387,832
25 Apr 25	25.62000 +0.32	26.00	25.40	25.58	244,640
24 Apr 25	25.30000 +0.42	25.30	24.52	24.92	224,161
23 Apr 25	24.88000 +0.76	25.70	24.76	24.88	463,475
22 Apr 25	24.12000 +0.24	24.38	23.64	23.96	497,402
17 Apr 25	23.88000 -0.04	24.18	23.54	23.90	303,160
16 Apr 25	23.92000 -0.06	23.92	23.04	23.26	276,848
15 Apr 25	23.98000 +0.06	24.50	23.80	23.92	243,624
14 Apr 25	23.92000 +1.28	24.04	23.24	23.50	379,251
11 Apr 25	22.64000 -0.32	22.74	21.64	22.38	632,637
10 Apr 25	22.96000 +0.64	26.06	22.78	26.06	696,923
09 Apr 25	22.32000 -0.44	22.66	21.50	21.84	640,025
08 Apr 25	22.76000 +0.66	23.08	22.26	22.94	759,042
07 Apr 25	22.10000 -0.93	23.70	20.42	21.50	1,076,574
04 Apr 25	23.03000 -2.17	25.14	22.45	24.73	976,790
03 Apr 25	25.20000 -1.84	26.51	25.07	25.50	652,443
02 Apr 25	27.04000 -0.70	27.67	26.87	27.28	175,059
01 Apr 25	27.74000 -0.07	28.28	27.56	28.00	217,464
31 Mar 25	27.81000 -1.18	28.43	27.57	28.39	570,716
28 Mar 25	28.99000 -0.57	29.94	28.80	29.32	551,851
27 Mar 25	29.56000 -0.77	30.28	29.18	29.72	446,646
26 Mar 25	30.33000 +0.19	30.53	29.39	30.36	494,023
25 Mar 25	30.14000 +0.05	30.42	29.88	30.10	251,269
24 Mar 25	30.09000 +0.37	30.87	30.05	30.25	258,660
21 Mar 25	29.72000 +0.44	29.95	28.11	28.89	1,222,936
20 Mar 25	29.28000 -1.54	30.25	27.92	29.88	876,942
19 Mar 25	30.82000 -0.78	31.76	30.82	31.11	484,623
18 Mar 25	31.60000 +0.20	32.11	31.32	31.97	566,919
17 Mar 25	31.40000 -0.44	32.16	31.39	32.11	373,707
14 Mar 25	31.84000 +1.03	32.45	30.54	30.73	572,096
13 Mar 25	30.81000 -0.29	31.12	30.07	30.88	442,930
12 Mar 25	31.10000 +0.01	32.28	30.83	32.19	292,957
11 Mar 25	31.09000 -0.59	32.65	30.87	31.70	491,355
10 Mar 25	31.68000 -0.29	32.91	31.24	32.65	363,598
07 Mar 25	31.97000 -0.99	32.85	31.80	32.62	504,422
06 Mar 25	32.96000 +1.28	33.93	32.16	32.17	996,759
05 Mar 25	31.68000 +3.99	32.46	28.74	28.74	1,355,200
04 Mar 25	27.69000 -1.56	28.70	27.67	28.70	420,821
03 Mar 25	29.25000 +0.58	29.81	28.37	28.87	406,241
28 Feb 25	28.67000 -0.58	29.00	28.07	28.21	515,231
27 Feb 25	29.25000 -1.15	30.06	29.04	29.76	479,404
26 Feb 25	30.40000 +1.20	30.57	29.18	29.28	405,192
25 Feb 25	29.20000 -0.48	29.74	29.05	29.35	233,431
24 Feb 25	29.68000 +0.91	29.93	29.05	29.52	342,671
21 Feb 25	28.77000 +0.29	29.17	28.54	28.68	288,868
20 Feb 25	28.48000 -0.14	29.12	27.80	27.99	333,164
19 Feb 25	28.62000 -1.69	30.40	28.30	30.30	562,282
18 Feb 25	30.31000 +0.30	30.67	29.76	30.03	400,892
17 Feb 25	30.01000 +0.07	30.57	29.60	29.84	406,108
14 Feb 25	29.94000 +0.06	30.47	29.36	29.68	590,343
13 Feb 25	29.88000 +1.15	30.85	29.26	29.39	1,000,497
12 Feb 25	28.73000 +0.58	28.74	27.60	27.64	459,625
11 Feb 25	28.15000 +0.56	28.18	27.33	27.40	353,706
10 Feb 25	27.59000 +0.00	28.33	27.59	27.65	254,365
07 Feb 25	27.59000 -0.28	29.04	27.59	28.10	578,580
06 Feb 25	27.87000 +1.85	27.87	26.16	26.20	560,071
05 Feb 25	26.02000 -0.30	26.43	25.22	26.17	357,834
04 Feb 25	26.32000 +0.34	26.51	25.67	25.92	192,903
03 Feb 25	25.98000 -0.28	26.01	25.00	25.46	359,223
31 Jan 25	26.26000 -0.25	26.74	26.24	26.52	217,225
30 Jan 25	26.51000 +1.00	26.65	25.70	25.72	330,224
29 Jan 25	25.51000 +0.10	25.84	25.10	25.39	196,275
28 Jan 25	25.41000 +0.12	25.71	25.14	25.23	125,370
27 Jan 25	25.29000 -0.20	25.63	25.00	25.08	226,845
24 Jan 25	25.49000 +0.50	26.20	25.14	25.25	239,991
23 Jan 25	24.99000 -0.01	25.53	24.99	25.11	197,704
22 Jan 25	25.00000 -0.73	25.69	24.58	25.63	332,651
21 Jan 25	25.73000 -0.05	25.85	25.08	25.51	321,493
20 Jan 25	25.78000 +1.25	26.72	23.98	24.44	1,004,612
17 Jan 25	24.53000 +0.48	24.70	24.00	24.20	275,552
16 Jan 25	24.05000 +0.49	24.15	23.68	23.79	267,177
15 Jan 25	23.56000 +0.98	24.05	22.89	22.89	303,324
14 Jan 25	22.58000 +0.11	23.07	22.58	22.84	380,036
13 Jan 25	22.47000 -0.05	22.67	22.21	22.51	225,178
10 Jan 25	22.52000 -0.59	23.13	22.30	23.00	354,518
09 Jan 25	23.11000 -0.41	23.59	22.98	23.46	247,999
08 Jan 25	23.52000 -0.68	24.23	23.27	24.21	246,857
07 Jan 25	24.20000 -0.29	25.08	23.99	24.44	197,167
06 Jan 25	24.49000 +1.19	24.81	23.40	23.40	443,630
03 Jan 25	23.30000 -0.31	23.57	23.25	23.49	147,571
02 Jan 25	23.61000 +0.03	23.96	23.15	23.65	140,582
30 Dec 24	23.58000 +0.09	23.58	23.32	23.32	86,757
27 Dec 24	23.49000 +0.13	23.68	23.25	23.25	143,658
23 Dec 24	23.36000 -0.06	23.47	22.94	23.31	265,738
20 Dec 24	23.42000 +0.06	23.47	22.89	23.20	350,294
19 Dec 24	23.36000 -0.53	23.75	23.36	23.51	273,338
18 Dec 24	23.89000 -0.07	24.18	23.62	24.13	224,475
17 Dec 24	23.96000 -0.25	24.49	23.92	24.00	203,245
16 Dec 24	24.21000 -1.32	25.41	24.00	25.41	427,227
13 Dec 24	25.53000 -0.83	26.40	25.50	26.36	142,291
12 Dec 24	26.36000 +0.24	26.50	26.14	26.22	201,564
11 Dec 24	26.12000 -0.43	26.51	26.03	26.36	176,129
10 Dec 24	26.55000 +0.17	26.64	26.04	26.15	174,742
09 Dec 24	26.38000 +0.54	26.78	26.00	26.00	326,682
06 Dec 24	25.84000 +0.66	25.93	25.17	25.19	309,874
05 Dec 24	25.18000 -0.59	25.76	25.17	25.60	313,894
04 Dec 24	25.77000 -0.63	26.56	25.55	26.40	304,337
03 Dec 24	26.40000 +0.54	26.54	25.87	26.10	381,328
02 Dec 24	25.86000 +2.20	26.23	23.58	23.67	810,864
29 Nov 24	23.66000 -0.06	23.90	23.38	23.77	156,022
28 Nov 24	23.72000 -0.18	24.19	23.58	23.94	238,462
27 Nov 24	23.90000 +0.73	23.91	23.20	23.33	303,195
26 Nov 24	23.17000 -0.42	23.70	23.09	23.42	257,895
25 Nov 24	23.59000 +0.36	23.69	23.16	23.39	336,783
22 Nov 24	23.23000 -0.16	23.64	22.83	23.51	278,623
21 Nov 24	23.39000 +0.08	23.52	22.97	23.21	249,758
20 Nov 24	23.31000 -0.26	23.75	23.11	23.70	240,790
19 Nov 24	23.57000 -0.14	23.86	23.00	23.68	251,245
18 Nov 24	23.71000 -0.07	24.32	23.66	23.95	499,053
15 Nov 24	23.78000 +0.83	23.99	22.85	22.85	455,038
14 Nov 24	22.95000 +0.37	23.00	22.44	22.50	305,785
13 Nov 24	22.58000 -0.03	23.19	22.55	22.74	384,520
12 Nov 24	22.61000 -1.12	23.46	22.61	23.41	585,778
11 Nov 24	23.73000 +0.47	23.92	23.39	23.60	419,039
08 Nov 24	23.26000 -0.98	24.15	23.09	24.14	813,645
07 Nov 24	24.24000 -1.44	25.73	23.68	25.40	1,052,319
06 Nov 24	25.68000 -0.28	26.86	25.42	25.80	335,417
05 Nov 24	25.96000 -0.52	26.57	25.86	26.50	210,840
04 Nov 24	26.48000 -0.03	26.80	26.39	26.50	267,206
01 Nov 24	26.51000 -0.07	26.86	26.51	26.65	141,224
31 Oct 24	26.58000 -0.62	27.25	26.56	26.92	305,215
30 Oct 24	27.20000 -0.37	27.72	26.99	27.22	348,136
29 Oct 24	27.57000 -0.91	28.50	27.39	28.37	296,523
28 Oct 24	28.48000 +0.26	28.48	28.12	28.29	174,385
25 Oct 24	28.22000 -0.03	28.40	27.97	28.21	235,811
24 Oct 24	28.25000 -0.18	28.94	28.22	28.38	260,450
23 Oct 24	28.43000 -0.09	28.66	28.13	28.46	242,776
22 Oct 24	28.52000 -0.17	28.79	28.40	28.61	215,810
21 Oct 24	28.69000 -0.93	29.62	28.53	29.42	261,377
18 Oct 24	29.62000 +0.50	29.73	28.98	29.06	282,597
17 Oct 24	29.12000 -0.03	29.42	28.65	29.10	270,162
16 Oct 24	29.15000 +0.34	29.30	28.42	28.66	251,480
15 Oct 24	28.81000 +0.27	28.81	27.92	28.58	184,404
14 Oct 24	28.54000 +0.16	28.54	27.98	28.28	232,063
11 Oct 24	28.38000 -0.40	28.50	27.71	27.71	270,149
10 Oct 24	28.78000 -0.42	29.39	28.78	29.22	171,843
09 Oct 24	29.20000 +0.76	29.34	28.38	28.39	237,428
08 Oct 24	28.44000 -0.65	28.68	28.05	28.54	312,900
07 Oct 24	29.09000 +0.03	29.11	28.50	29.00	186,223
04 Oct 24	29.06000 +0.46	29.22	28.51	28.51	218,093
03 Oct 24	28.60000 -0.68	29.80	28.24	29.72	377,666
02 Oct 24	29.28000 +1.18	29.28	27.97	28.19	429,377
01 Oct 24	28.10000 -0.28	28.74	27.94	28.59	285,057
30 Sep 24	28.38000 -0.89	29.33	28.18	29.01	335,994
27 Sep 24	29.27000 +1.44	29.71	27.86	28.00	978,553
26 Sep 24	27.83000 +1.05	27.83	26.73	26.99	439,194
25 Sep 24	26.78000 -0.18	27.16	26.68	26.78	168,861
24 Sep 24	26.96000 +0.37	27.30	26.76	27.05	153,819
23 Sep 24	26.59000 -0.26	27.20	26.50	26.80	223,862
20 Sep 24	26.85000 -0.44	27.33	26.71	27.09	559,616
19 Sep 24	27.29000 +0.93	27.35	26.59	26.88	532,784
18 Sep 24	26.36000 +0.40	26.48	25.82	25.90	286,013
17 Sep 24	25.96000 +0.89	26.17	25.16	25.24	395,644
16 Sep 24	25.07000 -0.31	25.32	24.90	25.22	158,465
13 Sep 24	25.38000 +0.81	25.52	24.67	24.67	285,496
12 Sep 24	24.57000 -0.02	25.09	24.27	24.80	436,704
11 Sep 24	24.59000 +0.36	24.84	24.37	24.40	298,148
10 Sep 24	24.23000 -0.17	24.63	24.06	24.31	503,294
09 Sep 24	24.40000 +0.22	24.58	24.20	24.30	217,608
06 Sep 24	24.18000 -0.95	25.01	24.12	25.01	301,706
05 Sep 24	25.13000 +0.75	25.77	24.80	25.30	457,459
04 Sep 24	24.38000 -0.04	24.59	24.00	24.00	224,707
03 Sep 24	24.42000 -0.76	25.16	23.98	25.15	271,333
02 Sep 24	25.18000 -0.35	25.47	25.00	25.47	166,833
30 Aug 24	25.53000 +0.06	25.71	25.34	25.50	222,209
29 Aug 24	25.47000 +0.25	25.57	25.15	25.22	87,136
28 Aug 24	25.22000 +0.02	25.25	24.90	25.08	174,024
27 Aug 24	25.20000 -0.31	25.94	25.11	25.56	132,103
26 Aug 24	25.51000 +0.04	25.58	25.34	25.41	166,786
23 Aug 24	25.47000 +0.57	25.49	24.82	24.82	252,478
22 Aug 24	24.90000 +0.14	25.07	24.61	24.81	223,034
21 Aug 24	24.76000 +0.53	24.76	24.27	24.27	267,966
20 Aug 24	24.23000 -0.22	24.60	24.20	24.49	183,755
19 Aug 24	24.45000 +0.58	24.45	23.88	23.93	260,947
16 Aug 24	23.87000 +0.52	24.08	23.44	23.44	302,838
15 Aug 24	23.35000 +0.46	23.40	22.75	22.98	293,129
14 Aug 24	22.89000 +0.36	23.05	22.34	22.60	278,165
13 Aug 24	22.53000 -0.10	22.89	22.15	22.63	215,340
12 Aug 24	22.63000 -0.44	23.23	22.01	23.16	297,459
09 Aug 24	23.07000 +1.37	23.36	21.87	22.50	671,616
08 Aug 24	21.70000 -0.04	21.88	21.00	21.53	430,467
07 Aug 24	21.74000 +0.20	21.98	21.48	21.54	298,762
06 Aug 24	21.54000 -0.62	22.65	21.51	22.40	424,203
05 Aug 24	22.16000 -0.88	22.55	21.77	22.36	574,993
02 Aug 24	23.04000 -0.54	23.54	22.76	23.50	529,524
01 Aug 24	23.58000 -0.60	24.23	23.51	24.07	308,984
31 Jul 24	24.18000 -0.08	24.67	24.02	24.44	268,206
30 Jul 24	24.26000 -0.75	25.15	24.01	25.00	312,633
29 Jul 24	25.01000 +0.47	25.02	24.46	24.78	402,920
26 Jul 24	24.54000 -0.74	25.28	24.46	25.28	310,281
25 Jul 24	25.28000 -0.02	25.40	24.71	25.12	370,527
24 Jul 24	25.30000 -0.02	25.73	25.00	25.14	188,760
23 Jul 24	25.32000 -0.04	25.48	25.02	25.41	234,509
22 Jul 24	25.36000 +0.04	25.88	25.23	25.46	309,552
19 Jul 24	25.32000 -0.68	26.25	25.22	25.90	327,324
18 Jul 24	26.00000 +0.00	26.52	25.19	26.13	711,149
17 Jul 24	26.00000 +3.65	27.29	22.27	22.31	1,684,508
16 Jul 24	22.35000 -0.28	22.61	22.15	22.47	279,244
15 Jul 24	22.63000 -0.38	22.92	22.50	22.90	267,510
12 Jul 24	23.01000 +0.21	23.17	22.70	22.86	325,639
11 Jul 24	22.80000 +0.21	22.95	22.11	22.56	331,723
10 Jul 24	22.59000 -0.25	22.94	22.45	22.84	297,870
09 Jul 24	22.84000 -0.67	23.54	22.81	23.48	260,353
08 Jul 24	23.51000 -0.24	23.87	23.33	23.65	302,683
05 Jul 24	23.75000 +0.19	24.18	23.51	23.60	303,376
04 Jul 24	23.56000 -0.02	23.56	23.22	23.46	458,943
03 Jul 24	23.58000 +0.09	24.04	23.52	23.61	519,436
02 Jul 24	23.49000 +0.41	23.85	22.88	23.01	544,268
01 Jul 24	23.08000 +0.10	23.56	22.42	23.33	432,570
28 Jun 24	22.98000 +0.24	23.36	22.70	22.86	503,579
27 Jun 24	22.74000 +0.02	22.83	22.56	22.80	315,723
26 Jun 24	22.72000 -0.29	23.24	22.46	23.06	347,736
25 Jun 24	23.01000 +0.49	23.08	22.38	22.42	454,920
24 Jun 24	22.52000 +0.69	22.57	21.68	21.87	330,432
21 Jun 24	21.83000 -0.51	22.39	21.73	22.39	560,978
20 Jun 24	22.34000 +0.40	22.41	22.01	22.01	273,414
19 Jun 24	21.94000 -0.17	22.15	21.79	22.04	202,304
18 Jun 24	22.11000 +0.41	22.26	21.64	21.83	324,609
17 Jun 24	21.70000 +0.17	21.82	21.36	21.60	289,934
14 Jun 24	21.53000 -0.52	22.91	21.42	22.87	644,410
13 Jun 24	22.05000 -0.52	22.56	22.00	22.41	440,135
12 Jun 24	22.57000 +0.14	23.02	22.39	22.51	490,844
11 Jun 24	22.43000 -0.37	22.86	22.27	22.80	669,011
10 Jun 24	22.80000 -0.50	23.23	22.68	23.17	524,482
07 Jun 24	23.30000 -0.51	23.89	23.10	23.82	563,162
06 Jun 24	23.81000 -0.04	23.97	23.56	23.96	328,871
05 Jun 24	23.85000 -0.11	24.21	23.72	24.16	226,935
04 Jun 24	23.96000 -0.84	24.78	23.77	24.70	621,986
03 Jun 24	24.80000 +0.00	25.18	24.80	25.00	231,305
31 May 24	24.80000 -0.21	25.00	24.66	24.93	589,471
30 May 24	25.01000 +0.10	25.07	24.63	24.74	351,570
29 May 24	24.91000 -0.71	25.62	24.89	25.50	438,418
28 May 24	25.62000 -0.01	26.31	25.44	25.71	496,014
27 May 24	25.63000 +0.24	25.63	25.20	25.30	230,166
24 May 24	25.39000 +0.37	25.52	24.81	24.88	265,837
23 May 24	25.02000 -0.05	25.28	24.96	25.06	348,902
22 May 24	25.07000 -0.38	25.39	24.94	25.39	363,741
21 May 24	25.45000 -0.54	26.10	25.05	25.92	457,011
20 May 24	25.99000 -0.17	26.64	25.99	26.18	253,786
17 May 24	26.16000 -1.13	26.83	25.85	26.02	684,091
16 May 24	27.29000 +0.24	27.51	26.86	27.05	348,527
15 May 24	27.05000 -0.45	27.91	26.95	27.62	281,648
14 May 24	27.50000 -0.22	28.03	27.20	27.87	293,965
13 May 24	27.72000 +0.80	27.72	26.82	27.01	323,459
10 May 24	26.92000 -1.00	28.25	26.76	28.12	432,159
09 May 24	27.92000 +0.40	28.50	27.42	27.45	421,662
08 May 24	27.52000 -1.12	29.60	27.03	28.26	814,038
07 May 24	28.64000 +1.13	28.69	27.50	27.50	474,036
06 May 24	27.51000 +0.60	27.78	27.00	27.08	300,074
03 May 24	26.91000 -0.07	27.14	26.37	27.14	681,270
02 May 24	26.98000 +0.45	27.20	26.35	26.56	297,428
30 Apr 24	26.53000 +0.02	26.91	26.37	26.66	266,966
29 Apr 24	26.51000 +0.74	26.55	25.66	25.89	324,632
26 Apr 24	25.77000 +0.01	26.09	25.38	25.95	243,963
25 Apr 24	25.76000 -0.22	26.71	25.76	25.90	300,273
24 Apr 24	25.98000 -0.70	27.04	25.90	26.78	319,075
23 Apr 24	26.68000 +0.33	26.83	26.12	26.58	298,588
22 Apr 24	26.35000 +0.50	26.39	25.84	26.11	196,161
19 Apr 24	25.85000 -0.59	26.16	25.72	26.13	222,942
18 Apr 24	26.44000 +0.21	26.63	26.01	26.41	230,174
17 Apr 24	26.23000 +0.54	26.53	25.69	25.69	451,861
16 Apr 24	25.69000 -1.04	26.42	25.48	26.11	532,377
15 Apr 24	26.73000 +0.33	27.68	26.45	27.48	470,089
12 Apr 24	26.40000 +0.03	26.77	26.20	26.47	244,993
11 Apr 24	26.37000 -0.15	26.83	26.08	26.49	300,226
10 Apr 24	26.52000 -0.65	27.67	26.40	27.24	319,831
09 Apr 24	27.17000 -0.29	27.63	26.99	27.32	251,139
08 Apr 24	27.46000 -0.42	28.17	27.37	27.91	243,010
05 Apr 24	27.88000 -0.34	28.07	27.46	27.80	292,900
04 Apr 24	28.22000 +0.24	28.80	27.89	28.05	572,049
03 Apr 24	27.98000 +1.55	27.98	26.44	26.44	646,935
02 Apr 24	26.43000 +1.62	26.50	24.90	24.98	558,647
28 Mar 24	24.81000 -0.33	25.38	24.73	25.28	453,926
27 Mar 24	25.14000 -0.06	25.45	24.75	25.18	456,658
26 Mar 24	25.20000 +0.27	25.55	24.99	25.10	372,085
25 Mar 24	24.93000 -0.07	25.22	24.80	24.98	335,161
22 Mar 24	25.00000 -0.81	25.92	24.90	25.77	342,683
21 Mar 24	25.81000 +0.86	25.93	25.39	25.46	476,156
20 Mar 24	24.95000 -0.35	25.40	24.61	25.11	418,186
19 Mar 24	25.30000 +0.11	25.90	25.10	25.20	514,824
18 Mar 24	25.19000 +0.82	25.27	24.44	24.44	482,599
15 Mar 24	24.37000 -0.07	25.21	23.84	24.44	864,145
14 Mar 24	24.44000 -1.70	24.80	23.17	24.15	1,718,326
13 Mar 24	26.14000 +0.90	26.23	25.11	25.25	631,401
12 Mar 24	25.24000 +0.90	25.30	24.29	24.54	416,888
11 Mar 24	24.34000 -0.02	24.55	24.01	24.01	191,269
08 Mar 24	24.36000 +0.29	24.70	23.94	24.05	331,825
07 Mar 24	24.07000 +0.51	24.46	23.12	23.46	417,132
06 Mar 24	23.56000 +0.72	23.85	22.98	23.00	410,009
05 Mar 24	22.84000 -0.24	23.20	22.59	23.08	321,437
04 Mar 24	23.08000 -0.63	23.77	22.80	23.77	409,170
01 Mar 24	23.71000 +0.36	23.83	23.32	23.43	449,586
29 Feb 24	23.35000 +0.17	23.67	22.67	23.23	680,195
28 Feb 24	23.18000 -0.93	23.57	22.83	23.09	761,780
27 Feb 24	24.11000 +0.20	24.23	23.89	23.90	450,221
26 Feb 24	23.91000 -0.47	24.45	23.66	24.27	353,752
23 Feb 24	24.38000 -0.42	25.76	24.11	25.00	462,179
22 Feb 24	24.80000 +0.06	25.21	24.70	25.00	301,183
21 Feb 24	24.74000 +0.57	25.02	24.09	24.09	382,737
20 Feb 24	24.17000 -0.72	25.06	24.08	24.81	415,622
19 Feb 24	24.89000 -0.04	24.98	24.52	24.82	162,084
16 Feb 24	24.93000 +0.08	25.03	24.46	25.00	319,382
15 Feb 24	24.85000 +0.12	25.40	24.79	24.95	378,712
14 Feb 24	24.73000 -0.23	24.89	24.54	24.59	320,360
13 Feb 24	24.96000 -0.22	25.49	24.66	25.26	336,913
12 Feb 24	25.18000 +0.23	25.66	25.04	25.08	329,303
09 Feb 24	24.95000 -0.22	25.43	24.89	25.22	226,914
08 Feb 24	25.17000 -0.11	25.60	25.11	25.15	227,580
07 Feb 24	25.28000 -0.31	25.90	25.12	25.70	421,063
06 Feb 24	25.59000 +0.49	25.66	24.48	25.16	449,072
05 Feb 24	25.10000 +0.16	25.41	24.90	24.90	398,259
02 Feb 24	24.94000 -0.03	25.76	24.89	25.16	327,231
01 Feb 24	24.97000 +0.02	25.20	24.68	24.70	299,145
31 Jan 24	24.95000 -0.81	25.28	24.57	25.01	623,724
30 Jan 24	25.76000 -0.38	26.34	25.56	26.29	300,977
29 Jan 24	26.14000 -0.55	26.67	26.04	26.48	324,153
26 Jan 24	26.69000 +0.75	26.87	25.75	25.75	475,381
25 Jan 24	25.94000 -0.05	26.22	25.68	25.81	343,418
24 Jan 24	25.99000 -0.42	26.89	25.85	26.89	281,531
23 Jan 24	26.41000 +0.40	26.68	26.19	26.19	416,029
22 Jan 24	26.01000 +0.54	26.14	25.46	25.71	368,765
19 Jan 24	25.47000 -0.84	26.70	25.47	26.44	397,532
18 Jan 24	26.31000 +0.80	26.43	25.32	25.60	299,449
17 Jan 24	25.51000 -0.31	25.80	25.25	25.50	364,472
16 Jan 24	25.82000 -0.73	26.80	25.45	26.41	374,907
15 Jan 24	26.55000 +0.59	26.93	25.95	25.99	490,063
12 Jan 24	25.96000 -0.36	26.41	25.65	25.72	526,637
11 Jan 24	26.32000 +0.10	26.73	26.23	26.50	247,148
10 Jan 24	26.22000 -0.18	26.46	25.99	26.22	229,120
09 Jan 24	26.40000 -0.14	26.73	26.09	26.61	360,673
08 Jan 24	26.54000 -0.63	27.34	26.36	27.13	450,712
05 Jan 24	27.17000 +0.04	27.40	26.53	27.04	343,282
04 Jan 24	27.13000 +0.21	27.41	26.79	26.94	313,582
03 Jan 24	26.92000 -1.33	28.30	26.73	28.18	578,248
02 Jan 24	28.25000 -0.12	28.97	28.05	28.44	243,757
29 Dec 23	28.37000 -0.15	28.69	28.37	28.53	103,081
28 Dec 23	28.52000 -0.13	28.88	28.48	28.82	217,116
27 Dec 23	28.65000 +0.50	28.73	28.15	28.26	270,398
22 Dec 23	28.15000 -0.23	28.39	27.96	28.21	265,613
21 Dec 23	28.38000 -0.42	28.78	27.78	28.36	409,579
20 Dec 23	28.80000 +0.31	29.02	28.33	28.76	419,039
19 Dec 23	28.49000 +0.30	28.67	27.59	27.71	570,503
18 Dec 23	28.19000 -0.14	28.19	27.67	28.00	464,657
15 Dec 23	28.33000 -0.48	29.26	27.90	28.76	957,810
14 Dec 23	28.81000 +1.81	28.81	27.59	27.90	1,344,594
13 Dec 23	27.00000 +0.79	27.12	26.21	26.21	573,518
12 Dec 23	26.21000 -0.27	26.67	26.17	26.38	704,746
11 Dec 23	26.48000 +0.24	26.51	25.79	26.14	395,883
08 Dec 23	26.24000 +0.44	26.28	25.20	25.76	666,591
07 Dec 23	25.80000 +0.21	26.10	24.96	25.32	632,575
06 Dec 23	25.59000 +0.99	25.59	24.55	24.74	804,077
05 Dec 23	24.60000 +1.18	24.69	22.76	23.40	885,654
04 Dec 23	23.42000 +0.59	23.55	22.74	22.86	627,661
01 Dec 23	22.83000 +0.53	22.94	22.22	22.37	357,943
30 Nov 23	22.30000 -0.24	22.60	21.98	22.60	462,871
29 Nov 23	22.54000 +0.28	22.85	22.20	22.26	293,134
28 Nov 23	22.26000 -0.10	22.28	21.89	22.16	353,988
27 Nov 23	22.36000 -0.26	22.54	22.21	22.44	301,834
24 Nov 23	22.62000 +0.22	22.70	22.25	22.41	285,298
23 Nov 23	22.40000 -0.18	22.80	22.19	22.64	209,235
22 Nov 23	22.58000 -0.32	22.99	22.46	22.81	373,935
21 Nov 23	22.90000 -0.60	23.86	22.77	23.66	312,069
20 Nov 23	23.50000 -0.08	23.81	23.28	23.61	485,222
17 Nov 23	23.58000 -0.32	24.18	23.06	23.76	615,255
16 Nov 23	23.90000 -1.08	24.82	23.85	24.73	477,837
15 Nov 23	24.98000 +0.14	25.27	24.57	24.84	508,269
14 Nov 23	24.84000 +0.94	24.93	23.69	23.92	609,598
13 Nov 23	23.90000 +0.46	23.90	23.37	23.41	328,571
10 Nov 23	23.44000 -0.93	24.23	23.06	24.01	849,041
09 Nov 23	24.37000 +0.64	24.88	23.38	23.61	871,339
08 Nov 23	23.73000 +1.55	24.00	21.94	22.10	1,099,769
07 Nov 23	22.18000 +0.58	22.26	21.25	21.30	769,659
06 Nov 23	21.60000 -1.40	23.25	20.97	23.19	1,523,472
03 Nov 23	23.00000 +0.69	23.34	22.49	22.62	697,637
02 Nov 23	22.31000 +1.02	22.61	21.49	21.57	524,040
01 Nov 23	21.29000 -0.31	21.80	21.24	21.76	381,032
31 Oct 23	21.60000 +0.78	21.69	20.93	20.93	595,648
30 Oct 23	20.82000 +0.26	20.89	20.56	20.72	353,351
27 Oct 23	20.56000 -0.04	20.85	20.45	20.69	359,914
26 Oct 23	20.60000 +0.01	20.78	20.14	20.32	439,963
25 Oct 23	20.59000 -0.38	21.04	20.25	21.03	479,338
24 Oct 23	20.97000 +0.24	21.04	20.46	20.70	568,335
23 Oct 23	20.73000 +0.14	20.77	20.21	20.68	464,769
20 Oct 23	20.59000 -0.46	20.96	20.44	20.82	513,498
19 Oct 23	21.05000 +0.05	21.09	20.47	20.83	692,192
18 Oct 23	21.00000 -0.26	21.45	20.75	21.45	463,083
17 Oct 23	21.26000 -0.24	21.53	20.47	21.45	937,829
16 Oct 23	21.50000 +0.13	21.79	21.40	21.50	431,221
13 Oct 23	21.37000 -0.67	22.07	21.29	21.90	523,469
12 Oct 23	22.04000 -0.46	22.81	21.94	22.70	446,889
11 Oct 23	22.50000 -0.28	23.02	22.48	22.62	377,106
10 Oct 23	22.78000 +1.15	22.94	21.81	21.81	665,151
09 Oct 23	21.63000 -0.48	21.83	21.34	21.70	583,932
06 Oct 23	22.11000 +0.21	22.35	21.70	21.97	603,544
05 Oct 23	21.90000 -0.64	22.54	21.90	22.42	517,343
04 Oct 23	22.54000 +0.07	23.04	22.06	22.31	460,455
03 Oct 23	22.47000 -0.41	22.77	22.39	22.69	403,541
02 Oct 23	22.88000 -1.17	24.22	22.88	24.15	664,645
29 Sep 23	24.05000 +0.46	24.33	23.61	23.75	430,238
28 Sep 23	23.59000 -0.39	23.91	22.85	23.78	754,231
27 Sep 23	23.98000 +0.19	24.10	23.60	23.82	389,800
26 Sep 23	23.79000 -0.94	24.62	23.58	24.60	952,625
25 Sep 23	24.73000 -0.17	25.06	24.48	24.95	552,206
22 Sep 23	24.90000 -0.02	25.10	24.66	24.79	442,565
21 Sep 23	24.92000 -1.53	26.25	24.74	26.13	941,495
20 Sep 23	26.45000 -0.05	27.09	26.38	26.50	504,307
19 Sep 23	26.50000 +0.52	26.52	25.70	25.96	506,787
18 Sep 23	25.98000 -1.06	27.24	25.98	27.04	354,479
15 Sep 23	27.04000 +0.59	27.17	26.64	26.71	1,760,273
14 Sep 23	26.45000 +0.19	26.67	25.43	25.92	932,945
13 Sep 23	26.26000 +0.13	26.53	26.07	26.07	405,138
12 Sep 23	26.13000 -1.13	27.44	25.99	27.31	641,812
11 Sep 23	27.26000 +0.22	27.48	27.12	27.23	232,868
08 Sep 23	27.04000 -0.45	27.65	26.63	27.60	545,612
07 Sep 23	27.49000 -1.53	28.95	27.30	28.82	512,812
06 Sep 23	29.02000 +0.46	29.34	28.37	28.39	282,392
05 Sep 23	28.56000 -0.47	29.04	28.50	28.91	191,956
04 Sep 23	29.03000 -0.63	29.75	29.02	29.75	130,591
01 Sep 23	29.66000 +0.48	29.74	29.27	29.27	290,966
31 Aug 23	29.18000 +0.44	29.39	28.71	28.71	241,448
30 Aug 23	28.74000 +0.01	29.04	28.69	28.86	185,257
29 Aug 23	28.73000 +0.55	28.78	28.29	28.34	190,040
28 Aug 23	28.18000 +0.48	28.22	27.87	27.93	157,577
25 Aug 23	27.70000 -0.10	28.02	27.60	27.69	170,908
24 Aug 23	27.80000 -0.20	28.30	27.68	28.20	207,135
23 Aug 23	28.00000 -0.21	28.46	27.83	28.46	214,983
22 Aug 23	28.21000 +0.30	28.43	27.99	28.00	240,962
21 Aug 23	27.91000 -0.06	28.23	27.91	27.96	274,009
18 Aug 23	27.97000 +0.02	28.24	27.62	27.81	524,420
17 Aug 23	27.95000 -0.05	28.21	27.26	27.26	424,585
16 Aug 23	28.00000 +0.27	28.07	27.38	27.61	272,252
15 Aug 23	27.73000 -0.53	28.48	27.62	28.30	359,797
14 Aug 23	28.26000 -0.48	28.78	28.23	28.62	303,071
11 Aug 23	28.74000 -0.60	29.44	28.74	29.35	194,484
10 Aug 23	29.34000 +0.15	29.67	29.24	29.47	206,332
09 Aug 23	29.19000 -0.05	29.75	29.02	29.14	317,084
08 Aug 23	29.24000 +0.46	29.38	28.50	28.60	447,237
07 Aug 23	28.78000 +0.31	29.09	28.41	28.52	435,350
04 Aug 23	28.47000 -0.69	28.99	27.72	28.39	853,694
03 Aug 23	29.16000 -0.09	29.26	28.76	29.16	362,478
02 Aug 23	29.25000 -0.89	29.97	29.25	29.56	423,076
01 Aug 23	30.14000 -0.48	30.37	30.03	30.26	204,752
31 Jul 23	30.62000 +0.03	30.96	30.39	30.60	264,691
28 Jul 23	30.59000 +0.50	30.73	29.85	30.00	428,003
27 Jul 23	30.09000 -0.16	30.54	29.91	30.20	214,094
26 Jul 23	30.25000 +0.04	30.36	29.85	30.23	174,343
25 Jul 23	30.21000 +0.18	30.32	29.92	30.13	251,124
24 Jul 23	30.03000 +0.31	30.22	29.51	29.51	350,033
21 Jul 23	29.72000 -0.32	30.02	29.45	30.00	357,172
20 Jul 23	30.04000 +0.19	30.18	29.68	29.82	208,652
19 Jul 23	29.85000 -0.43	30.60	29.85	30.35	329,768
18 Jul 23	30.28000 +1.20	30.28	28.93	29.05	270,360
17 Jul 23	29.08000 -0.30	29.40	28.92	29.12	160,431
14 Jul 23	29.38000 -0.48	29.84	29.34	29.73	234,221
13 Jul 23	29.86000 +0.04	30.32	29.47	29.65	442,147
12 Jul 23	29.82000 +0.56	30.19	29.34	29.37	427,213
11 Jul 23	29.26000 +0.65	29.26	28.59	28.85	307,267
10 Jul 23	28.61000 +0.11	28.89	28.40	28.40	256,101
07 Jul 23	28.50000 +1.02	28.73	27.56	27.56	601,202
06 Jul 23	27.48000 -0.37	27.78	27.47	27.52	439,172
05 Jul 23	27.85000 -0.30	28.03	27.58	27.86	304,272
04 Jul 23	28.15000 +0.05	28.17	27.83	27.94	246,023
03 Jul 23	28.10000 +0.50	28.49	27.82	27.92	470,531
30 Jun 23	27.60000 -0.05	28.25	27.52	27.93	449,827
29 Jun 23	27.65000 -0.11	27.93	27.47	27.60	399,090
28 Jun 23	27.76000 +0.28	28.28	27.48	27.48	582,621
27 Jun 23	27.48000 -0.40	28.45	27.40	28.09	544,612
26 Jun 23	27.88000 +1.03	28.08	27.04	27.07	839,329
23 Jun 23	26.85000 +0.20	26.86	26.00	26.10	775,713
22 Jun 23	26.65000 +0.31	27.31	26.11	26.11	815,150
21 Jun 23	26.34000 -0.33	26.78	25.80	26.00	1,784,030
20 Jun 23	26.67000 -4.85	28.30	25.75	27.97	4,422,962
19 Jun 23	31.52000 -1.29	32.65	31.52	32.65	301,867
16 Jun 23	32.81000 -0.12	33.22	32.73	33.14	602,061
15 Jun 23	32.93000 -0.72	33.29	32.20	33.29	480,041
14 Jun 23	33.65000 +0.37	33.72	33.24	33.39	228,027
13 Jun 23	33.28000 +0.28	33.38	32.86	33.37	169,627
12 Jun 23	33.00000 -0.29	33.50	32.52	33.50	252,795
09 Jun 23	33.29000 -0.71	34.04	33.10	34.02	337,715
08 Jun 23	34.00000 -0.29	34.44	33.90	34.20	207,355
07 Jun 23	34.29000 -0.36	34.62	34.05	34.62	287,372
06 Jun 23	34.65000 -0.02	34.73	34.10	34.50	206,987
05 Jun 23	34.67000 +0.19	35.30	34.43	34.63	251,951
02 Jun 23	34.48000 +0.88	34.48	33.90	33.93	553,790
01 Jun 23	33.60000 +0.03	33.92	33.32	33.70	281,815
31 May 23	33.57000 -0.80	34.01	33.18	34.00	547,203
30 May 23	34.37000 -0.34	35.01	34.31	34.76	260,833
29 May 23	34.71000 -0.05	35.00	34.45	34.93	89,045
26 May 23	34.76000 +0.03	35.10	34.47	34.89	197,250
25 May 23	34.73000 -1.27	35.24	33.90	35.12	350,751
24 May 23	36.00000 -0.31	36.01	35.58	35.97	233,151
23 May 23	36.31000 +0.39	36.56	35.85	35.87	237,022
22 May 23	35.92000 +0.63	35.92	35.24	35.50	261,522
19 May 23	35.29000 -0.03	35.95	35.29	35.43	327,982
18 May 23	35.32000 +0.39	35.59	35.15	35.19	141,595
17 May 23	34.93000 -0.09	34.98	34.40	34.68	229,283
16 May 23	35.02000 -0.57	35.60	34.92	35.43	264,908
15 May 23	35.59000 +0.17	35.71	35.31	35.56	274,718
12 May 23	35.42000 +0.64	35.42	34.67	34.88	437,633
11 May 23	34.78000 -0.75	35.67	34.56	35.46	282,186
10 May 23	35.53000 -0.29	36.20	34.20	34.90	446,383
09 May 23	35.82000 -0.37	36.22	35.54	36.10	303,560
08 May 23	36.19000 +0.20	36.57	35.84	36.12	194,445
05 May 23	35.99000 +0.78	37.05	35.22	35.46	481,845
04 May 23	35.21000 -0.87	36.09	34.95	35.92	293,714
03 May 23	36.08000 +0.21	36.38	35.80	36.09	121,645
02 May 23	35.87000 -0.99	37.13	35.87	36.88	172,880
28 Apr 23	36.86000 +1.36	36.86	35.63	35.82	271,492
27 Apr 23	35.50000 -0.11	35.61	35.07	35.47	208,154
26 Apr 23	35.61000 +0.39	35.65	34.71	35.08	195,492
25 Apr 23	35.22000 -0.70	35.80	35.01	35.80	417,612
24 Apr 23	35.92000 +0.17	36.08	35.36	35.62	158,986
21 Apr 23	35.75000 -0.34	36.05	35.28	36.05	223,509
20 Apr 23	36.09000 -0.46	36.62	35.80	36.45	192,484
19 Apr 23	36.55000 +0.28	36.68	36.14	36.28	265,356
18 Apr 23	36.27000 -0.23	36.84	36.19	36.63	218,822
17 Apr 23	36.50000 +0.16	36.96	36.15	36.54	142,184
14 Apr 23	36.34000 +0.32	36.54	35.75	36.20	299,671
13 Apr 23	36.02000 -0.50	36.94	35.77	36.72	441,408
12 Apr 23	36.52000 -0.54	37.33	36.15	37.04	445,718
11 Apr 23	37.06000 +0.68	37.35	36.84	37.11	187,383
06 Apr 23	36.38000 -0.10	36.77	36.11	36.58	177,026
05 Apr 23	36.48000 -1.25	37.79	36.23	37.74	262,061
04 Apr 23	37.73000 -0.37	38.75	37.66	38.22	209,673
03 Apr 23	38.10000 +0.27	38.48	37.49	38.22	413,001
31 Mar 23	37.83000 +0.50	37.96	37.23	37.40	210,219
30 Mar 23	37.33000 +0.33	37.78	37.19	37.22	284,306
29 Mar 23	37.00000 +0.84	37.07	36.00	36.40	255,207
28 Mar 23	36.16000 +0.69	36.33	35.59	35.94	353,589
27 Mar 23	35.47000 +0.47	35.75	34.93	35.60	224,139
24 Mar 23	35.00000 -2.04	36.68	34.15	36.56	659,368
23 Mar 23	37.04000 +0.25	37.12	36.40	36.69	251,957
22 Mar 23	36.79000 +0.26	37.04	36.22	36.29	324,372
21 Mar 23	36.53000 +1.55	37.14	35.39	35.40	481,398
20 Mar 23	34.98000 +0.25	35.28	33.64	34.41	440,664
17 Mar 23	34.73000 -0.71	36.10	34.48	35.55	776,308
16 Mar 23	35.44000 +0.59	35.67	32.98	35.31	1,151,252
15 Mar 23	34.85000 -4.44	38.82	34.80	38.79	1,077,141
14 Mar 23	39.29000 +0.80	39.29	38.05	38.60	418,493
13 Mar 23	38.49000 -2.99	41.79	38.38	41.70	615,871
10 Mar 23	41.48000 -0.62	41.83	40.73	41.02	240,849
09 Mar 23	42.10000 -0.68	42.72	41.90	42.61	244,645
08 Mar 23	42.78000 +0.09	42.82	41.97	42.38	211,819
07 Mar 23	42.69000 -0.22	43.24	42.64	42.72	172,041
06 Mar 23	42.91000 -1.36	44.59	42.91	44.57	425,896
03 Mar 23	44.27000 +0.65	44.51	43.93	44.01	347,083
02 Mar 23	43.62000 -0.36	44.19	43.09	43.60	256,403
01 Mar 23	43.98000 -0.12	44.55	43.88	44.27	156,941
28 Feb 23	44.10000 -0.04	44.29	43.75	43.91	245,495
27 Feb 23	44.14000 +0.39	44.64	43.88	44.00	116,214
24 Feb 23	43.75000 -1.05	45.49	43.47	44.99	405,349
23 Feb 23	44.80000 +0.24	45.16	44.62	44.73	131,641
22 Feb 23	44.56000 -0.46	45.00	43.79	44.84	162,744
21 Feb 23	45.02000 -0.40	45.56	44.49	45.19	151,898
20 Feb 23	45.42000 +0.38	45.71	45.04	45.27	155,479
17 Feb 23	45.04000 -0.20	45.17	44.42	44.65	97,099
16 Feb 23	45.24000 +0.23	45.44	44.48	45.07	158,467
15 Feb 23	45.01000 +0.32	45.29	44.42	44.59	160,836
14 Feb 23	44.69000 -0.56	45.58	44.31	45.50	264,831
13 Feb 23	45.25000 -0.22	45.86	44.99	45.60	215,010
10 Feb 23	45.47000 -0.96	46.30	45.01	45.96	306,228
09 Feb 23	46.43000 +0.17	46.79	45.99	46.60	175,003
08 Feb 23	46.26000 +0.27	46.85	46.00	46.68	150,514
07 Feb 23	45.99000 -0.44	46.68	45.65	46.68	126,632
06 Feb 23	46.43000 -1.20	47.38	46.23	47.15	165,632
03 Feb 23	47.63000 +0.19	47.83	47.02	47.21	133,669
02 Feb 23	47.44000 +1.89	47.56	45.90	45.90	290,412
01 Feb 23	45.55000 -0.07	46.15	45.55	45.79	178,243
31 Jan 23	45.62000 -0.18	46.01	45.37	45.61	216,126
30 Jan 23	45.80000 -0.52	46.21	45.62	45.99	166,345
27 Jan 23	46.32000 +0.02	46.77	45.87	46.68	161,082
26 Jan 23	46.30000 +0.43	46.66	45.79	46.06	270,917
25 Jan 23	45.87000 +0.03	45.90	45.14	45.71	140,816
24 Jan 23	45.84000 +0.56	46.14	45.47	45.58	233,558
23 Jan 23	45.28000 +0.10	45.90	45.04	45.34	165,238
20 Jan 23	45.18000 +1.01	45.27	44.31	44.54	169,863
19 Jan 23	44.17000 -1.73	45.65	44.17	45.24	350,179
18 Jan 23	45.90000 +0.01	46.13	45.04	45.70	249,834
17 Jan 23	45.89000 +0.55	46.08	44.78	45.38	216,821
16 Jan 23	45.34000 +0.64	45.47	43.88	44.83	241,712
13 Jan 23	44.70000 +0.66	45.08	43.85	44.23	216,237
12 Jan 23	44.04000 -0.42	45.16	44.01	44.54	419,044
11 Jan 23	44.46000 +0.98	45.11	44.00	44.15	539,217
10 Jan 23	43.48000 -0.46	44.48	42.91	43.84	556,130
09 Jan 23	43.94000 -0.54	45.15	42.97	44.84	404,915
06 Jan 23	44.48000 +0.88	44.57	43.28	43.87	269,214
05 Jan 23	43.60000 +0.54	43.74	42.69	42.82	387,907
04 Jan 23	43.06000 +2.42	43.17	40.78	40.94	383,041
03 Jan 23	40.64000 +1.14	40.92	39.44	39.54	276,406
02 Jan 23	39.50000 +1.80	39.98	37.98	37.98	245,572
30 Dec 22	37.70000 -0.27	37.96	37.47	37.95	68,601
29 Dec 22	37.97000 +0.28	38.14	37.27	37.53	131,176
28 Dec 22	37.69000 -0.24	38.45	37.42	38.02	125,557
27 Dec 22	37.93000 +0.74	38.29	37.29	37.61	238,417
23 Dec 22	37.19000 +0.85	37.56	36.31	36.35	209,703
22 Dec 22	36.34000 -0.72	37.31	36.24	37.14	120,278
21 Dec 22	37.06000 +0.67	37.37	36.42	36.58	181,993
20 Dec 22	36.39000 +0.38	36.46	35.26	35.42	220,018
19 Dec 22	36.01000 +0.10	36.41	35.82	35.98	117,309
16 Dec 22	35.91000 -0.15	36.28	35.56	36.06	379,029
15 Dec 22	36.06000 -0.74	36.97	36.03	36.40	283,656
14 Dec 22	36.80000 -0.36	37.59	36.61	36.85	289,920
13 Dec 22	37.16000 +1.32	37.37	35.80	36.07	306,151
12 Dec 22	35.84000 -0.56	36.31	35.56	36.31	143,862
09 Dec 22	36.40000 +0.40	36.70	35.83	36.18	240,425
08 Dec 22	36.00000 -1.03	36.66	35.64	36.27	333,212
07 Dec 22	37.03000 -0.32	37.54	36.67	37.13	196,550
06 Dec 22	37.35000 -0.59	37.87	37.07	37.72	214,066
05 Dec 22	37.94000 -1.45	39.45	37.84	39.34	251,864
02 Dec 22	39.39000 +1.39	39.39	37.80	37.87	350,842
01 Dec 22	38.00000 +0.00	39.31	37.77	38.65	373,889
30 Nov 22	38.00000 -0.16	38.40	37.23	38.40	425,443
29 Nov 22	38.16000 -0.39	38.87	38.16	38.60	202,031
28 Nov 22	38.55000 +0.00	39.25	38.17	39.11	203,934
25 Nov 22	38.55000 -0.01	38.81	38.26	38.70	157,628
24 Nov 22	38.56000 +0.58	38.80	38.08	38.09	180,143
23 Nov 22	37.98000 +0.08	38.41	37.32	38.41	203,609
22 Nov 22	37.90000 +0.64	38.25	36.85	37.18	196,686
21 Nov 22	37.26000 -0.80	37.68	36.94	37.68	269,754
18 Nov 22	38.06000 +0.75	38.34	36.96	37.55	354,819
17 Nov 22	37.31000 -0.31	37.91	36.78	37.63	222,799
16 Nov 22	37.62000 -1.14	38.67	37.05	38.58	199,614
15 Nov 22	38.76000 -0.54	39.72	38.04	39.51	284,796
14 Nov 22	39.30000 +0.75	39.51	38.17	38.62	366,097
11 Nov 22	38.55000 +1.93	38.68	37.11	37.17	447,762
10 Nov 22	36.62000 +0.41	37.10	35.44	35.90	413,100
09 Nov 22	36.21000 -0.89	36.40	34.84	36.10	447,985
08 Nov 22	37.10000 +0.62	37.10	35.95	36.50	233,260
07 Nov 22	36.48000 +0.94	36.76	35.30	35.43	202,926
04 Nov 22	35.54000 +1.97	35.90	33.71	33.78	293,161
03 Nov 22	33.57000 -0.42	33.57	32.62	33.50	184,135
02 Nov 22	33.99000 -0.15	34.72	33.75	34.39	272,790
01 Nov 22	34.14000 -0.11	35.01	33.95	34.40	333,672
31 Oct 22	34.25000 -0.25	34.81	34.09	34.71	177,945
28 Oct 22	34.50000 -0.51	34.59	34.06	34.42	175,459
27 Oct 22	35.01000 +0.08	35.19	33.99	34.74	216,417
26 Oct 22	34.93000 +0.50	35.62	34.33	34.51	203,099
25 Oct 22	34.43000 +0.01	35.00	33.59	34.67	289,466
24 Oct 22	34.42000 -0.18	35.61	34.14	35.23	243,885
21 Oct 22	34.60000 +0.15	34.87	33.76	33.94	170,314
20 Oct 22	34.45000 +0.32	34.80	33.50	33.64	206,718
19 Oct 22	34.13000 -0.40	34.84	34.10	34.78	345,141
18 Oct 22	34.53000 +0.56	35.12	34.16	34.62	308,896
17 Oct 22	33.97000 +0.43	34.47	33.00	33.65	205,887
14 Oct 22	33.54000 -0.39	35.22	33.16	34.95	291,625
13 Oct 22	33.93000 +0.82	34.11	31.82	32.82	332,342
12 Oct 22	33.11000 +0.55	33.64	32.05	32.48	308,534
11 Oct 22	32.56000 -0.88	33.33	31.99	33.06	322,489
10 Oct 22	33.44000 +1.62	34.55	31.29	31.30	432,221
07 Oct 22	31.82000 -0.47	32.67	31.42	32.09	152,546
06 Oct 22	32.29000 -0.66	33.52	32.21	33.13	157,306
05 Oct 22	32.95000 -0.45	33.46	32.74	33.10	231,040
04 Oct 22	33.40000 +1.72	33.40	32.40	32.40	299,805
03 Oct 22	31.68000 +1.61	31.72	29.19	29.37	376,695
30 Sep 22	30.07000 +1.38	30.25	29.11	29.15	464,958
29 Sep 22	28.69000 -1.55	30.18	28.16	30.10	349,570
28 Sep 22	30.24000 -0.22	30.36	28.92	30.12	452,844
27 Sep 22	30.46000 -0.13	31.55	30.43	30.98	510,181
26 Sep 22	30.59000 -0.33	31.34	30.41	30.51	187,956
23 Sep 22	30.92000 -1.07	32.22	30.52	32.22	314,918
22 Sep 22	31.99000 -1.14	33.19	31.99	32.35	408,249
21 Sep 22	33.13000 +0.13	33.15	32.35	32.51	157,200
20 Sep 22	33.00000 -0.64	34.00	32.82	33.80	315,808
19 Sep 22	33.64000 +1.01	33.83	32.52	32.66	176,821
16 Sep 22	32.63000 -0.85	33.03	31.56	32.92	650,460
15 Sep 22	33.48000 -1.04	34.96	33.28	34.55	198,880
14 Sep 22	34.52000 -0.64	35.46	33.84	34.80	340,304
13 Sep 22	35.16000 -1.42	36.88	34.90	36.75	317,823
12 Sep 22	36.58000 +0.65	37.07	36.18	36.44	289,954
09 Sep 22	35.93000 +0.84	36.05	35.01	35.15	264,402
08 Sep 22	35.09000 +0.53	35.68	34.45	34.76	378,077
07 Sep 22	34.56000 +1.04	34.95	33.02	33.10	392,787
06 Sep 22	33.52000 +0.53	34.32	32.95	32.95	233,645
05 Sep 22	32.99000 -1.62	33.90	32.09	33.90	287,622
02 Sep 22	34.61000 +1.80	34.85	33.10	33.54	403,289
01 Sep 22	32.81000 -0.84	33.73	32.73	33.40	353,623
31 Aug 22	33.65000 +0.65	34.05	32.79	33.32	470,124
30 Aug 22	33.00000 +0.25	34.23	32.47	32.92	310,086
29 Aug 22	32.75000 +1.31	33.04	30.90	31.10	279,176
26 Aug 22	31.44000 -0.83	33.03	31.26	32.52	175,273
25 Aug 22	32.27000 +0.08	32.97	31.94	32.50	184,908
24 Aug 22	32.19000 -0.38	32.87	31.64	32.40	237,615
23 Aug 22	32.57000 +0.65	32.71	31.79	31.85	245,349
22 Aug 22	31.92000 -2.26	33.81	31.88	33.75	455,383
19 Aug 22	34.18000 -0.85	34.92	34.01	34.63	415,678
18 Aug 22	35.03000 +0.46	35.72	34.65	34.73	258,824
17 Aug 22	34.57000 -2.39	37.17	34.57	36.97	506,122
16 Aug 22	36.96000 +0.60	36.96	36.25	36.56	315,011
15 Aug 22	36.36000 -0.45	37.31	36.00	37.12	156,794
12 Aug 22	36.81000 +0.42	37.14	36.35	36.39	187,067
11 Aug 22	36.39000 -0.76	37.60	36.35	37.42	262,325
10 Aug 22	37.15000 +0.74	37.35	36.03	36.40	268,786
09 Aug 22	36.41000 -0.76	37.66	36.26	37.13	401,321
08 Aug 22	37.17000 +1.48	37.17	35.74	35.84	416,978
05 Aug 22	35.69000 -1.04	36.59	35.01	36.33	357,890
04 Aug 22	36.73000 +0.57	37.22	34.20	34.22	526,227
03 Aug 22	36.16000 +0.64	36.38	35.42	35.70	201,622
02 Aug 22	35.52000 +0.04	35.67	34.82	35.22	191,676
01 Aug 22	35.48000 -0.35	36.16	35.18	35.80	240,579
29 Jul 22	35.83000 +1.01	36.06	34.77	35.07	266,984
28 Jul 22	34.82000 +0.71	35.67	34.48	34.48	357,731
27 Jul 22	34.11000 +0.12	34.94	33.78	34.14	435,820
26 Jul 22	33.99000 -1.17	35.37	33.95	35.11	337,349
25 Jul 22	35.16000 -0.38	36.22	34.94	35.45	211,861
22 Jul 22	35.54000 -0.79	36.44	35.41	36.15	312,250
21 Jul 22	36.33000 -0.33	37.51	35.62	36.74	340,175
20 Jul 22	36.66000 -0.50	37.67	35.77	37.27	572,390
19 Jul 22	37.16000 +2.14	37.59	34.20	34.44	671,120
18 Jul 22	35.02000 +0.32	35.95	34.87	35.20	342,934
15 Jul 22	34.70000 +1.26	35.09	33.55	33.67	556,421
14 Jul 22	33.44000 -0.26	33.80	32.99	33.67	564,080
13 Jul 22	33.70000 -0.21	34.25	32.36	33.85	398,539
12 Jul 22	33.91000 +1.03	34.06	31.59	32.65	642,269
11 Jul 22	32.88000 -2.65	34.95	32.85	34.40	599,962
08 Jul 22	35.53000 +1.94	36.11	32.99	33.34	736,729
07 Jul 22	33.59000 +1.82	33.72	31.85	32.13	603,432
06 Jul 22	31.77000 +0.29	32.29	31.27	31.86	298,245
05 Jul 22	31.48000 -3.20	35.56	31.48	34.76	813,491
04 Jul 22	34.68000 +0.42	34.85	33.82	34.76	271,753
01 Jul 22	34.26000 +0.08	35.14	33.60	33.83	339,877
30 Jun 22	34.18000 -0.28	34.36	32.10	33.70	915,971
29 Jun 22	34.46000 -2.51	36.47	34.46	36.47	444,582
28 Jun 22	36.97000 +0.07	38.12	36.90	37.49	228,778
27 Jun 22	36.90000 -0.20	38.14	36.47	37.34	298,849
24 Jun 22	37.10000 +1.60	37.26	35.10	35.56	309,868
23 Jun 22	35.50000 -0.85	36.35	34.84	36.13	592,789
22 Jun 22	36.35000 -2.39	37.89	36.35	37.89	593,938
21 Jun 22	38.74000 +0.87	39.03	38.08	38.22	379,348
20 Jun 22	37.87000 -0.27	38.59	37.00	38.54	467,183
17 Jun 22	38.14000 +0.36	38.63	37.58	37.91	881,227
16 Jun 22	37.78000 -4.02	41.54	37.78	41.54	744,520
15 Jun 22	41.80000 +0.23	42.77	41.68	41.90	447,868
14 Jun 22	41.57000 +0.07	42.50	41.50	42.06	405,491
13 Jun 22	41.50000 -1.61	43.27	41.34	42.60	528,574
10 Jun 22	43.11000 -1.82	44.64	42.96	44.37	587,338
09 Jun 22	44.93000 -0.27	45.57	44.51	44.51	382,098
08 Jun 22	45.20000 +0.02	46.00	44.83	45.34	455,974
07 Jun 22	45.18000 -0.39	45.35	44.23	45.00	377,571
06 Jun 22	45.57000 +0.29	45.90	44.91	45.80	383,942
03 Jun 22	45.28000 -0.51	46.29	45.02	46.25	366,510
02 Jun 22	45.79000 +0.91	45.88	44.80	44.82	404,116
01 Jun 22	44.88000 +1.51	45.08	43.50	44.02	742,089
31 May 22	43.37000 +4.36	44.50	42.50	42.50	8,333,556
30 May 22	39.01000 +0.80	39.36	37.95	38.49	356,070
27 May 22	38.21000 +0.69	38.47	37.33	37.70	486,620
26 May 22	37.52000 +0.35	37.78	35.93	36.06	318,209
25 May 22	37.17000 +0.96	37.48	35.83	36.49	376,590
24 May 22	36.21000 -0.83	36.89	35.85	36.52	452,554
23 May 22	37.04000 +1.03	37.10	36.22	36.83	263,499
20 May 22	36.01000 -0.37	37.57	35.99	36.58	421,899
19 May 22	36.38000 -0.63	36.46	35.60	36.42	348,880
18 May 22	37.01000 -0.57	37.94	36.94	37.62	253,482
17 May 22	37.58000 +1.57	37.69	36.54	36.54	311,822
16 May 22	36.01000 -0.30	36.41	35.57	36.31	268,842
13 May 22	36.31000 +0.65	36.54	35.64	36.03	349,515
12 May 22	35.66000 -0.13	35.87	33.97	34.80	456,710
11 May 22	35.79000 +0.53	36.14	35.02	35.64	335,594
10 May 22	35.26000 +1.02	36.40	34.67	35.00	583,496
09 May 22	34.24000 -1.58	35.55	33.87	35.54	615,164
06 May 22	35.82000 +0.48	36.52	34.96	35.43	622,895
05 May 22	35.34000 -2.74	39.00	35.34	38.99	820,718
04 May 22	38.08000 +1.33	38.19	36.83	36.83	353,199
03 May 22	36.75000 -0.74	37.53	36.18	37.46	299,576
02 May 22	37.49000 +0.40	37.81	34.98	36.80	283,417
29 Apr 22	37.09000 +0.53	37.63	36.65	36.93	338,244
28 Apr 22	36.56000 +0.69	37.59	35.88	36.80	411,491
27 Apr 22	35.87000 +0.02	36.30	34.58	35.79	466,745
26 Apr 22	35.85000 -0.99	37.68	35.85	37.68	543,197
25 Apr 22	36.84000 -1.26	38.26	36.84	37.14	326,490
22 Apr 22	38.10000 -1.12	39.22	38.10	38.50	389,830
21 Apr 22	39.22000 +1.50	39.77	37.60	37.91	714,515
20 Apr 22	37.72000 +2.01	37.99	36.10	37.12	947,928
19 Apr 22	35.71000 +0.44	35.71	34.52	35.30	472,886
14 Apr 22	35.27000 +0.29	35.95	34.77	35.10	493,786
13 Apr 22	34.98000 -1.21	35.89	34.41	35.89	642,136
12 Apr 22	36.19000 +0.68	36.36	34.46	35.02	894,466
11 Apr 22	35.51000 -0.50	36.41	35.19	35.99	969,945
08 Apr 22	36.01000 -0.15	36.97	35.28	35.39	835,663
07 Apr 22	36.16000 -0.02	37.37	35.96	36.25	436,846
06 Apr 22	36.18000 -1.86	38.20	36.10	38.10	396,720
05 Apr 22	38.04000 -1.41	39.55	37.52	39.17	467,825
04 Apr 22	39.45000 -0.48	40.23	38.77	40.22	310,099
01 Apr 22	39.93000 +0.04	40.84	39.80	39.98	215,502
31 Mar 22	39.89000 -2.24	42.46	39.72	42.18	468,353
30 Mar 22	42.13000 -1.34	43.70	41.73	43.69	321,254
29 Mar 22	43.47000 +2.68	44.11	41.33	41.50	424,744
28 Mar 22	40.79000 -0.29	42.22	40.36	41.38	260,307
25 Mar 22	41.08000 -1.12	42.31	40.70	42.14	338,373
24 Mar 22	42.20000 -0.32	42.75	41.16	42.46	357,300
23 Mar 22	42.52000 -0.36	42.89	41.35	41.86	558,297
22 Mar 22	42.88000 +0.31	43.20	42.48	42.76	365,140
21 Mar 22	42.57000 -0.03	43.01	41.86	42.56	168,737
18 Mar 22	42.60000 +0.67	42.79	41.20	41.62	771,160
17 Mar 22	41.93000 -0.28	42.69	40.99	42.66	209,621
16 Mar 22	42.21000 +1.18	42.98	41.47	42.74	388,444
15 Mar 22	41.03000 -1.32	42.25	40.67	41.63	355,335
14 Mar 22	42.35000 +0.67	43.45	41.16	42.89	399,699
11 Mar 22	41.68000 +1.81	43.59	40.55	41.68	694,015
10 Mar 22	39.87000 -1.67	41.92	38.88	41.56	548,297
09 Mar 22	41.54000 +4.96	42.13	37.50	37.97	910,723
08 Mar 22	36.58000 +1.47	36.75	33.60	33.70	932,981
07 Mar 22	35.11000 -1.75	36.50	33.47	35.98	706,113
04 Mar 22	36.86000 -2.39	38.89	36.57	38.47	655,430
03 Mar 22	39.25000 -2.91	42.40	39.25	42.18	453,725
02 Mar 22	42.16000 +1.18	42.34	39.70	40.30	545,062
01 Mar 22	40.98000 -2.60	43.82	40.96	43.41	505,445
28 Feb 22	43.58000 -2.01	44.56	42.65	44.08	798,858
25 Feb 22	45.59000 +1.93	45.59	42.89	44.22	446,720
24 Feb 22	43.66000 -4.14	45.63	43.37	44.62	970,458
23 Feb 22	47.80000 -0.20	48.96	47.80	48.04	335,748
22 Feb 22	48.00000 -0.60	49.30	47.06	47.26	408,590
21 Feb 22	48.60000 -2.46	51.42	48.23	51.38	329,177
18 Feb 22	51.06000 -1.94	53.20	51.00	52.94	256,365
17 Feb 22	53.00000 -1.58	54.54	53.00	54.36	206,705
16 Feb 22	54.58000 +0.98	54.72	53.44	53.80	375,104
15 Feb 22	53.60000 +1.90	53.60	51.22	51.46	213,934
14 Feb 22	51.70000 -1.88	52.24	50.60	52.16	379,574
11 Feb 22	53.58000 -0.28	54.04	52.86	53.26	182,435
10 Feb 22	53.86000 -0.10	54.44	53.76	53.98	388,583
09 Feb 22	53.96000 +0.32	54.62	53.68	53.90	181,965
08 Feb 22	53.64000 +0.64	53.88	52.60	52.78	309,257
07 Feb 22	53.00000 +0.22	53.40	52.76	53.20	147,442
04 Feb 22	52.78000 -1.36	54.70	52.78	54.44	183,958
03 Feb 22	54.14000 -0.84	54.90	53.74	54.70	199,388
02 Feb 22	54.98000 +0.48	55.48	54.50	54.88	180,317
01 Feb 22	54.50000 +0.78	54.68	54.04	54.12	168,687
31 Jan 22	53.72000 +0.02	53.92	52.98	53.72	241,678
28 Jan 22	53.70000 -1.00	54.88	51.92	54.58	360,143
27 Jan 22	54.70000 +0.16	55.20	53.58	53.58	235,159
26 Jan 22	54.54000 +1.64	55.30	53.26	53.34	197,773
25 Jan 22	52.90000 +0.40	53.16	52.00	53.16	221,307
24 Jan 22	52.50000 -2.70	55.30	52.06	54.82	343,756
21 Jan 22	55.20000 -0.58	55.74	54.74	55.00	209,575
20 Jan 22	55.78000 -0.54	56.42	54.90	56.16	279,419
19 Jan 22	56.32000 -0.58	57.28	56.02	56.48	294,778
18 Jan 22	56.90000 -1.80	58.98	56.78	58.62	263,846
17 Jan 22	58.70000 +0.52	59.00	58.36	58.54	160,710
14 Jan 22	58.18000 +0.30	58.54	57.48	57.48	146,311
13 Jan 22	57.88000 +0.96	58.60	56.74	56.76	325,826
12 Jan 22	56.92000 -0.74	58.62	56.72	58.44	236,520
11 Jan 22	57.66000 +0.26	58.32	57.10	57.76	236,438
10 Jan 22	57.40000 -1.12	58.90	56.98	58.82	336,324
07 Jan 22	58.52000 +1.38	59.04	57.98	58.50	359,920
06 Jan 22	57.14000 +0.84	57.94	55.40	55.44	355,005
05 Jan 22	56.30000 +0.00	56.70	56.04	56.08	180,165
04 Jan 22	56.30000 +0.80	56.56	55.36	55.36	190,558
03 Jan 22	55.50000 +1.00	56.06	54.78	54.80	222,288
30 Dec 21	54.50000 +0.52	54.50	53.66	53.86	123,437
29 Dec 21	53.98000 -0.10	54.24	53.60	54.12	122,392
28 Dec 21	54.08000 +0.10	54.76	53.78	53.90	103,612
27 Dec 21	53.98000 +0.80	54.20	52.80	52.92	122,788
23 Dec 21	53.18000 +0.18	53.48	52.94	53.20	221,865
22 Dec 21	53.00000 -0.16	53.36	52.64	53.12	163,998
21 Dec 21	53.16000 +1.00	53.96	52.30	52.74	182,494
20 Dec 21	52.16000 -0.62	52.32	50.90	51.72	323,683
17 Dec 21	52.78000 -0.54	53.80	52.46	53.40	579,678
16 Dec 21	53.32000 +1.20	53.96	52.98	53.06	290,967
15 Dec 21	52.12000 +0.38	52.20	51.54	51.58	217,374
14 Dec 21	51.74000 -0.02	52.28	51.54	51.94	197,409
13 Dec 21	51.76000 -0.92	52.96	51.76	52.52	266,185
10 Dec 21	52.68000 -0.12	53.44	52.48	52.58	100,284
09 Dec 21	52.80000 -0.76	53.66	52.34	53.62	264,904
08 Dec 21	53.56000 -0.48	54.34	52.72	53.92	243,060
07 Dec 21	54.04000 +1.34	54.62	53.84	54.16	353,769
06 Dec 21	52.70000 +1.20	52.72	51.52	51.98	162,916
03 Dec 21	51.50000 -0.06	51.90	51.16	51.80	238,979
02 Dec 21	51.56000 -0.64	51.90	50.86	51.68	301,888
01 Dec 21	52.20000 +0.92	52.34	51.00	51.68	283,811
30 Nov 21	51.28000 +0.04	51.74	50.46	51.00	694,513
29 Nov 21	51.24000 -0.64	52.46	51.02	52.46	321,294
26 Nov 21	51.88000 -3.34	54.32	51.78	54.32	387,156
25 Nov 21	55.22000 +0.26	55.44	54.58	55.20	142,619
24 Nov 21	54.96000 -0.62	56.10	54.96	55.64	281,407
23 Nov 21	55.58000 +0.24	56.36	54.50	54.50	213,920
22 Nov 21	55.34000 +0.06	55.64	54.52	55.48	207,301
19 Nov 21	55.28000 -1.66	57.52	54.74	57.00	324,340
18 Nov 21	56.94000 -0.76	58.04	55.34	57.78	414,115
17 Nov 21	57.70000 +0.30	57.94	57.22	57.50	140,216
16 Nov 21	57.40000 +0.54	57.66	56.74	57.02	152,415
15 Nov 21	56.86000 -1.06	57.94	56.74	57.88	193,718
12 Nov 21	57.92000 +1.60	58.10	55.76	56.32	596,900
11 Nov 21	56.32000 +1.58	56.68	54.52	54.80	498,478
10 Nov 21	54.74000 -0.18	55.00	54.02	54.90	267,692
09 Nov 21	54.92000 -0.90	55.98	54.50	55.60	350,602
08 Nov 21	55.82000 +1.16	56.08	54.38	54.70	269,086
05 Nov 21	54.66000 -0.44	55.34	53.68	55.00	487,774
04 Nov 21	55.10000 -4.44	57.64	54.86	57.00	1,045,935
03 Nov 21	59.54000 +0.88	59.54	58.64	58.64	276,516
02 Nov 21	58.66000 +0.26	58.94	57.86	58.24	135,437
01 Nov 21	58.40000 +0.14	58.68	58.12	58.34	154,005
29 Oct 21	58.26000 -0.64	58.56	57.76	58.56	223,869
28 Oct 21	58.90000 -0.42	59.32	58.52	59.04	205,317
27 Oct 21	59.32000 -0.16	59.92	59.02	59.46	112,834
26 Oct 21	59.48000 +0.44	59.86	58.92	59.18	142,459
25 Oct 21	59.04000 +0.70	59.14	57.96	58.38	204,205
22 Oct 21	58.34000 +0.74	58.70	57.54	57.62	171,077
21 Oct 21	57.60000 -0.68	58.38	57.60	57.86	177,693
20 Oct 21	58.28000 -0.12	58.52	57.46	58.12	110,780
19 Oct 21	58.40000 +0.52	58.64	57.80	57.98	121,304
18 Oct 21	57.88000 -0.08	58.26	57.46	57.90	138,846
15 Oct 21	57.96000 +0.14	58.32	57.58	58.10	244,708
14 Oct 21	57.82000 +0.46	58.66	57.30	58.30	288,031
13 Oct 21	57.36000 +0.98	57.42	56.00	56.28	231,745
12 Oct 21	56.38000 -0.62	56.62	55.54	56.12	329,524
11 Oct 21	57.00000 +0.62	57.02	55.96	56.26	135,313
08 Oct 21	56.38000 -0.48	57.00	56.20	56.70	210,346
07 Oct 21	56.86000 +0.98	57.08	55.90	56.50	228,409
06 Oct 21	55.88000 -1.82	57.36	55.50	57.36	274,897
05 Oct 21	57.70000 -0.02	57.84	56.90	57.76	277,817
04 Oct 21	57.72000 -0.54	58.46	57.18	58.04	239,480
01 Oct 21	58.26000 -0.32	59.22	57.56	57.88	304,122
30 Sep 21	58.58000 -0.54	59.72	58.50	59.44	268,374
29 Sep 21	59.12000 -0.86	60.54	59.10	60.16	230,875
28 Sep 21	59.98000 -0.60	60.66	59.80	60.28	226,753
27 Sep 21	60.58000 -0.14	61.62	59.88	61.28	141,294
24 Sep 21	60.72000 -0.78	61.56	60.62	61.32	172,602
23 Sep 21	61.50000 +0.04	62.16	60.00	61.84	260,179
22 Sep 21	61.46000 +1.08	61.56	60.70	60.98	181,885
21 Sep 21	60.38000 -0.76	61.60	60.20	60.92	377,944
20 Sep 21	61.14000 -1.54	62.38	60.24	62.18	367,881
17 Sep 21	62.68000 -1.74	64.82	62.56	64.76	1,133,217
16 Sep 21	64.42000 -0.90	65.88	64.40	65.44	390,776
15 Sep 21	65.32000 +1.00	65.68	64.70	65.20	316,396
14 Sep 21	64.32000 -0.40	65.66	64.20	64.70	184,902
13 Sep 21	64.72000 +0.22	65.46	64.54	64.78	124,093
10 Sep 21	64.50000 +0.24	64.98	63.98	64.52	157,963
09 Sep 21	64.26000 -0.14	64.52	63.32	64.24	191,830
08 Sep 21	64.40000 -0.50	65.32	64.06	64.54	242,237
07 Sep 21	64.90000 +0.24	65.48	64.48	64.62	240,192
06 Sep 21	64.66000 +1.38	64.84	63.20	63.38	205,154
03 Sep 21	63.28000 +0.70	63.80	62.36	62.60	321,743
02 Sep 21	62.58000 +0.66	62.86	61.86	61.92	235,850
01 Sep 21	61.92000 +0.18	62.24	61.46	61.74	276,203
31 Aug 21	61.74000 -0.88	63.36	61.68	62.82	306,836
30 Aug 21	62.62000 +2.62	62.86	59.98	60.12	402,525
27 Aug 21	60.00000 +0.76	60.10	58.68	59.16	421,114
26 Aug 21	59.24000 -0.08	59.50	58.90	59.22	370,406
25 Aug 21	59.32000 +0.32	59.66	58.80	59.20	420,731
24 Aug 21	59.00000 +1.34	59.28	57.92	58.14	370,153
23 Aug 21	57.66000 +0.04	58.12	57.42	58.06	163,262
20 Aug 21	57.62000 -1.14	58.72	56.70	58.72	333,310
19 Aug 21	58.76000 -0.02	59.70	58.24	59.50	386,289
18 Aug 21	58.78000 +0.34	59.14	58.42	58.52	126,751
17 Aug 21	58.44000 -1.10	59.46	58.34	59.46	220,792
16 Aug 21	59.54000 -1.40	60.86	59.50	60.48	182,191
13 Aug 21	60.94000 +0.50	60.94	59.90	60.34	154,089
12 Aug 21	60.44000 -0.02	61.30	60.32	60.74	237,327
11 Aug 21	60.46000 -2.14	62.84	60.10	62.72	419,254
10 Aug 21	62.60000 +0.42	62.78	61.78	62.48	184,362
09 Aug 21	62.18000 +0.08	62.44	61.96	62.06	97,363
06 Aug 21	62.10000 -0.20	62.38	61.72	62.32	126,914
05 Aug 21	62.30000 +0.20	62.68	61.56	61.98	144,134
04 Aug 21	62.10000 -0.36	62.80	61.82	62.58	139,991
03 Aug 21	62.46000 +1.14	62.50	60.94	61.28	267,895
02 Aug 21	61.32000 +0.26	62.24	61.32	61.58	226,822
30 Jul 21	61.06000 -0.18	61.58	60.52	60.68	226,695
29 Jul 21	61.24000 +0.56	61.36	60.80	60.86	164,476
28 Jul 21	60.68000 +0.14	60.80	60.14	60.66	127,957
27 Jul 21	60.54000 +0.08	60.58	59.78	60.28	124,160
26 Jul 21	60.46000 +0.66	60.56	59.04	59.22	124,202
23 Jul 21	59.80000 -0.16	60.62	59.62	60.10	178,546
22 Jul 21	59.96000 -0.52	61.32	59.96	60.92	170,053
21 Jul 21	60.48000 +1.20	60.94	59.20	59.86	207,823
20 Jul 21	59.28000 +0.86	59.72	58.44	58.92	206,582
19 Jul 21	58.42000 -0.70	59.16	58.08	58.42	627,998
16 Jul 21	59.12000 +0.52	59.62	58.76	58.92	372,986
15 Jul 21	58.60000 +0.20	58.86	57.82	58.14	278,279
14 Jul 21	58.40000 +0.42	58.56	57.64	57.84	248,436
13 Jul 21	57.98000 +0.04	58.88	57.82	57.90	216,885
12 Jul 21	57.94000 -0.48	58.52	57.18	58.40	228,620
09 Jul 21	58.42000 +1.82	58.88	56.60	56.60	303,020
08 Jul 21	56.60000 -1.14	57.52	56.06	57.44	286,320
07 Jul 21	57.74000 +0.22	58.26	57.40	58.02	238,453
06 Jul 21	57.52000 -1.74	59.24	57.40	59.20	221,320
05 Jul 21	59.26000 +0.22	59.44	58.86	58.96	112,117
02 Jul 21	59.04000 -0.22	59.96	59.04	59.44	198,701
01 Jul 21	59.26000 +1.44	59.56	58.28	58.28	213,941
30 Jun 21	57.82000 -0.42	58.34	57.20	57.64	309,703
29 Jun 21	58.24000 +0.94	58.38	57.32	57.34	129,482
28 Jun 21	57.30000 -1.06	58.40	57.30	58.40	144,542
25 Jun 21	58.36000 +0.08	58.56	57.94	58.34	123,370
24 Jun 21	58.28000 +0.46	58.96	58.06	58.36	226,377
23 Jun 21	57.82000 -1.18	59.10	57.82	59.00	189,779
22 Jun 21	59.00000 +0.58	59.10	58.14	58.58	164,387
21 Jun 21	58.42000 +0.34	58.54	56.76	58.02	192,379
18 Jun 21	58.08000 -2.16	60.40	57.80	60.20	524,848
17 Jun 21	60.24000 -0.58	61.58	60.24	60.60	183,657
16 Jun 21	60.82000 -0.56	61.88	60.54	61.60	296,699
15 Jun 21	61.38000 +0.68	61.60	60.76	61.04	167,821
14 Jun 21	60.70000 -0.34	61.48	60.20	61.20	193,825
11 Jun 21	61.04000 +0.28	61.42	60.24	60.78	161,852
10 Jun 21	60.76000 -0.76	61.60	60.54	61.60	261,974
09 Jun 21	61.52000 -0.76	62.64	61.04	62.12	206,297
08 Jun 21	62.28000 -1.68	63.88	61.98	63.88	280,146
07 Jun 21	63.96000 +0.44	64.16	62.50	63.00	203,432
04 Jun 21	63.52000 +0.50	63.52	62.82	63.00	124,469
03 Jun 21	63.02000 -0.46	63.46	62.28	63.46	134,844
02 Jun 21	63.48000 +0.72	63.48	62.68	62.82	330,478
01 Jun 21	62.76000 +1.46	62.86	61.52	61.66	240,405
31 May 21	61.30000 -0.06	61.74	61.00	61.42	130,994
28 May 21	61.36000 +0.76	61.52	60.60	60.92	191,186
27 May 21	60.60000 -0.16	61.18	60.32	60.56	725,885
26 May 21	60.76000 -0.16	61.58	60.62	61.20	161,995
25 May 21	60.92000 -0.20	62.08	60.92	61.22	263,417
21 May 21	61.12000 +0.38	61.66	60.80	60.86	257,322
20 May 21	60.74000 -0.40	60.76	59.62	60.48	236,026
19 May 21	61.14000 -1.52	62.28	60.50	62.00	235,969
18 May 21	62.66000 -0.36	64.14	62.62	63.74	173,789
17 May 21	63.02000 +0.18	63.38	62.70	62.96	211,404
14 May 21	62.84000 +0.66	63.22	62.20	62.66	420,911
13 May 21	62.18000 +0.56	62.40	60.18	61.20	245,513
12 May 21	61.62000 -1.80	62.60	60.46	61.80	550,161
11 May 21	63.42000 -2.08	64.50	62.70	64.50	287,400
10 May 21	65.50000 +1.06	65.72	64.22	64.38	226,314
07 May 21	64.44000 -0.48	65.48	64.26	65.00	191,946
06 May 21	64.92000 +1.42	65.00	63.48	63.48	291,592
05 May 21	63.50000 +2.40	63.50	61.60	61.74	246,506
04 May 21	61.10000 -1.14	62.74	61.02	62.24	216,236
03 May 21	62.24000 +1.02	62.24	60.88	61.52	149,410
30 Apr 21	61.22000 -0.32	62.22	61.20	61.48	163,956
29 Apr 21	61.54000 -1.48	63.08	61.36	63.08	223,610
28 Apr 21	63.02000 -0.06	65.00	62.84	63.68	206,867
27 Apr 21	63.08000 +0.12	63.18	62.16	62.92	177,038
26 Apr 21	62.96000 +0.78	62.96	61.38	62.20	222,303
23 Apr 21	62.18000 +1.18	62.24	60.50	60.62	236,768
22 Apr 21	61.00000 +0.12	61.82	60.84	61.10	254,112
21 Apr 21	60.88000 +0.42	61.00	59.92	60.78	264,533
20 Apr 21	60.46000 -1.28	62.16	60.32	61.68	247,767
19 Apr 21	61.74000 -1.42	63.48	61.50	63.24	342,191
16 Apr 21	63.16000 +1.80	63.20	61.34	61.46	341,905
15 Apr 21	61.36000 -0.34	62.10	61.04	61.82	275,400
14 Apr 21	61.70000 +0.20	61.98	61.04	61.80	177,896
13 Apr 21	61.50000 -0.82	63.30	61.50	62.44	350,430
12 Apr 21	62.32000 +0.52	62.88	61.22	61.80	202,016
09 Apr 21	61.80000 -1.00	62.38	61.36	62.00	312,253
08 Apr 21	62.80000 -1.82	65.04	62.80	65.00	264,787
07 Apr 21	64.62000 +0.06	65.44	64.46	64.66	173,295
06 Apr 21	64.56000 +0.46	65.76	64.56	65.00	249,539
01 Apr 21	64.10000 +1.24	64.34	62.90	63.14	198,653
31 Mar 21	62.86000 -1.18	64.10	62.76	64.04	256,725
30 Mar 21	64.04000 +1.64	64.56	62.62	62.74	355,054
29 Mar 21	62.40000 -0.52	63.48	62.40	63.14	277,936
26 Mar 21	62.92000 +0.62	63.38	62.34	62.86	164,310
25 Mar 21	62.30000 -1.20	63.22	61.00	63.14	273,564
24 Mar 21	63.50000 +0.98	63.66	61.64	61.90	288,699
23 Mar 21	62.52000 -0.32	63.06	61.40	62.58	305,973
22 Mar 21	62.84000 +0.22	62.94	61.80	62.30	279,591
19 Mar 21	62.62000 -1.06	63.56	62.14	63.32	460,423
18 Mar 21	63.68000 +0.82	64.46	62.60	63.10	293,982
17 Mar 21	62.86000 +0.82	63.10	61.84	62.04	318,844
16 Mar 21	62.04000 +0.16	62.94	61.62	62.16	268,059
15 Mar 21	61.88000 -2.68	64.76	61.34	64.46	303,923
12 Mar 21	64.56000 +0.56	64.92	63.28	64.02	227,218
11 Mar 21	64.00000 -3.22	65.54	63.86	65.20	430,967
10 Mar 21	67.22000 +0.60	67.38	65.70	66.00	310,772
09 Mar 21	66.62000 +0.86	66.78	65.44	65.70	374,491
08 Mar 21	65.76000 +1.60	65.76	64.14	64.18	246,575
05 Mar 21	64.16000 +0.12	64.78	63.70	64.04	172,826
04 Mar 21	64.04000 -0.32	64.24	63.32	63.76	174,176
03 Mar 21	64.36000 +0.86	64.84	63.56	63.90	149,400
02 Mar 21	63.50000 +0.68	63.66	62.48	62.54	141,100
01 Mar 21	62.82000 +1.50	62.98	61.72	61.78	196,926
26 Feb 21	61.32000 +0.08	61.50	60.02	61.46	339,981
25 Feb 21	61.24000 -1.30	62.86	61.22	62.68	195,322
24 Feb 21	62.54000 +1.84	62.78	60.86	60.90	258,938
23 Feb 21	60.70000 -1.28	62.36	60.34	61.90	277,579
22 Feb 21	61.98000 -0.78	62.72	61.52	62.70	360,008
19 Feb 21	62.76000 +0.72	63.10	62.02	62.50	228,317
18 Feb 21	62.04000 -0.86	63.54	62.04	62.96	235,007
17 Feb 21	62.90000 -1.52	64.40	62.74	64.10	168,207
16 Feb 21	64.42000 +1.06	65.28	64.22	64.82	342,602
15 Feb 21	63.36000 +2.58	64.40	62.52	62.76	418,867
12 Feb 21	60.78000 -0.60	61.14	60.28	61.14	314,981
11 Feb 21	61.38000 +1.32	61.62	59.96	60.20	233,581
10 Feb 21	60.06000 -0.74	61.16	59.58	61.08	249,445
09 Feb 21	60.80000 -1.74	61.22	59.70	60.98	520,856
08 Feb 21	62.54000 -0.12	63.10	61.56	61.78	172,051
05 Feb 21	62.66000 -0.48	63.26	62.10	63.16	242,315
04 Feb 21	63.14000 -1.02	64.52	62.72	64.30	194,061
03 Feb 21	64.16000 +0.36	64.86	63.78	64.70	120,178
02 Feb 21	63.80000 +0.36	64.24	63.40	64.00	135,139
01 Feb 21	63.44000 +1.28	63.54	62.32	63.12	217,652
29 Jan 21	62.16000 -0.58	62.90	60.74	61.56	183,390
28 Jan 21	62.74000 +0.92	62.74	59.92	61.50	255,609
27 Jan 21	61.82000 -1.00	63.16	60.56	63.16	271,757
26 Jan 21	62.82000 +0.68	66.06	61.46	62.18	388,836
25 Jan 21	62.14000 -1.92	64.84	61.98	64.56	228,297
22 Jan 21	64.06000 -1.62	65.40	63.46	65.28	206,378
21 Jan 21	65.68000 -0.14	66.70	65.32	66.20	176,135
20 Jan 21	65.82000 +1.70	66.30	63.80	63.80	212,752
19 Jan 21	64.12000 -0.46	65.50	63.76	64.90	262,765
18 Jan 21	64.58000 +0.72	64.58	63.36	63.36	202,083
15 Jan 21	63.86000 -0.36	64.66	63.32	64.40	281,132
14 Jan 21	64.22000 +1.02	64.60	63.02	63.22	266,724
13 Jan 21	63.20000 -0.44	63.88	63.20	63.64	212,030
12 Jan 21	63.64000 +0.54	64.32	63.14	63.52	179,572
11 Jan 21	63.10000 -0.68	63.64	62.36	62.72	232,106
08 Jan 21	63.78000 +0.32	64.64	63.38	64.46	219,965
07 Jan 21	63.46000 +0.54	63.64	62.80	63.00	213,315
06 Jan 21	62.92000 +1.06	62.94	61.50	62.22	222,446
05 Jan 21	61.86000 -0.98	63.28	61.34	62.30	239,028
04 Jan 21	62.84000 +0.08	63.86	62.44	63.36	151,160
30 Dec 20	62.76000 -0.36	63.52	62.76	63.10	76,749
29 Dec 20	63.12000 -0.80	64.26	62.96	64.14	101,132
28 Dec 20	63.92000 +1.16	64.86	63.20	63.20	161,615
23 Dec 20	62.76000 +0.20	63.20	62.16	62.64	96,957
22 Dec 20	62.56000 +0.70	62.78	61.84	62.00	112,329
21 Dec 20	61.86000 -0.74	61.96	60.44	61.46	190,820
18 Dec 20	62.60000 -0.74	63.44	61.96	62.20	295,651
17 Dec 20	63.34000 +0.54	63.50	62.34	63.20	183,567
16 Dec 20	62.80000 +1.18	63.10	62.02	62.14	328,826
15 Dec 20	61.62000 +0.88	62.02	60.56	60.82	349,896
14 Dec 20	60.74000 +0.54	61.54	60.18	60.18	200,522
11 Dec 20	60.20000 -1.56	61.76	60.18	61.76	237,141
10 Dec 20	61.76000 -0.10	62.54	61.36	61.56	224,685
09 Dec 20	61.86000 +1.04	62.64	60.38	61.00	271,522
08 Dec 20	60.82000 +1.54	61.64	59.56	59.82	383,393
07 Dec 20	59.28000 +0.52	60.48	59.14	59.50	212,926
04 Dec 20	58.76000 -0.16	59.20	58.46	58.86	187,053
03 Dec 20	58.92000 +0.44	59.14	57.84	58.48	232,310
02 Dec 20	58.48000 -0.72	59.06	57.36	59.06	232,468
01 Dec 20	59.20000 +0.54	59.50	58.76	58.96	152,717
30 Nov 20	58.66000 -0.82	59.60	58.16	58.84	512,724
27 Nov 20	59.48000 +1.26	59.82	58.08	58.24	275,302
26 Nov 20	58.22000 +0.10	58.52	57.42	58.20	130,267
25 Nov 20	58.12000 +0.08	58.20	57.42	58.16	250,190
24 Nov 20	58.04000 +2.94	58.04	55.48	55.70	267,918
23 Nov 20	55.10000 +0.80	55.58	54.52	55.00	188,717
20 Nov 20	54.30000 +0.48	54.36	53.34	53.58	171,029
19 Nov 20	53.82000 -1.16	54.76	53.62	54.76	226,320
18 Nov 20	54.98000 +1.26	55.16	53.16	53.48	244,487
17 Nov 20	53.72000 +0.40	53.82	52.78	53.10	173,913
16 Nov 20	53.32000 +1.88	54.58	51.70	51.94	293,805
13 Nov 20	51.44000 +0.66	51.76	50.04	50.34	198,895
12 Nov 20	50.78000 +0.18	52.10	49.76	49.84	287,643
11 Nov 20	50.60000 -0.96	51.98	49.81	51.78	288,291
10 Nov 20	51.56000 +2.76	52.04	48.87	49.09	592,492
09 Nov 20	48.80000 +3.68	49.69	45.65	45.78	528,916
06 Nov 20	45.12000 -0.54	47.28	44.18	46.73	337,851
05 Nov 20	45.66000 -0.22	46.47	43.94	46.47	341,240
04 Nov 20	45.88000 +0.26	46.26	44.28	44.96	203,956
03 Nov 20	45.62000 +1.59	45.70	44.23	44.72	287,965
02 Nov 20	44.03000 +0.51	44.34	43.43	43.99	188,156
30 Oct 20	43.52000 +0.14	43.62	42.56	42.60	287,306
29 Oct 20	43.38000 +0.01	43.87	42.83	43.57	227,288
28 Oct 20	43.37000 -2.58	45.09	42.34	45.09	372,701
27 Oct 20	45.95000 -0.66	46.71	45.48	46.69	202,971
26 Oct 20	46.61000 -1.72	48.23	46.49	47.40	188,484
23 Oct 20	48.33000 +0.50	48.69	47.58	47.69	192,991
22 Oct 20	47.83000 -0.04	47.93	46.77	47.61	247,134
21 Oct 20	47.87000 -0.89	49.04	47.72	49.04	219,346
20 Oct 20	48.76000 -0.99	50.10	48.70	49.29	211,075
19 Oct 20	49.75000 -0.69	50.84	49.28	50.48	113,941
16 Oct 20	50.44000 +0.92	50.72	49.38	49.73	188,073
15 Oct 20	49.52000 -1.46	50.38	48.90	49.96	342,221
14 Oct 20	50.98000 +0.34	50.98	50.34	50.62	164,858
13 Oct 20	50.64000 -0.50	51.26	50.34	51.20	173,422
12 Oct 20	51.14000 -0.36	51.68	50.76	51.00	235,588
09 Oct 20	51.50000 +0.32	52.74	51.16	51.16	399,664
08 Oct 20	51.18000 +0.64	51.46	50.74	50.94	177,860
07 Oct 20	50.54000 +0.80	50.68	49.74	49.74	178,642
06 Oct 20	49.74000 +0.26	50.40	49.66	49.69	185,641
05 Oct 20	49.48000 +1.62	49.49	48.24	48.24	239,305
02 Oct 20	47.86000 -0.14	47.95	47.07	47.49	270,969
01 Oct 20	48.00000 -0.95	49.30	47.79	49.08	307,435
30 Sep 20	48.95000 -0.92	49.75	48.86	49.45	410,430
29 Sep 20	49.87000 -0.91	50.78	49.80	50.50	194,932
28 Sep 20	50.78000 +0.99	51.24	50.28	50.32	296,013
25 Sep 20	49.79000 +0.31	50.10	48.99	48.99	456,320
24 Sep 20	49.48000 -0.12	49.99	48.75	49.04	256,637
23 Sep 20	49.60000 +0.19	50.82	49.44	50.00	156,432
22 Sep 20	49.41000 +0.17	50.14	49.19	49.42	333,956
21 Sep 20	49.24000 -3.18	51.96	49.24	51.90	394,464
18 Sep 20	52.42000 +0.56	53.00	52.20	52.20	409,869
17 Sep 20	51.86000 -0.12	51.94	50.72	51.08	210,438
16 Sep 20	51.98000 +0.48	51.98	51.18	51.78	152,589
15 Sep 20	51.50000 -0.36	51.96	50.78	51.74	244,353
14 Sep 20	51.86000 +0.18	52.46	51.36	52.00	195,230
11 Sep 20	51.68000 +0.62	51.84	50.92	51.06	252,286
10 Sep 20	51.06000 +0.66	51.36	50.20	50.60	252,490
09 Sep 20	50.40000 +1.05	50.52	49.34	49.40	183,993
08 Sep 20	49.35000 -0.45	50.10	49.13	50.00	171,097
07 Sep 20	49.80000 +0.76	49.96	49.14	49.47	161,241
04 Sep 20	49.04000 -0.09	49.92	48.59	49.05	195,297
03 Sep 20	49.13000 -0.82	50.46	48.97	50.28	304,241
02 Sep 20	49.95000 +0.65	50.64	49.81	49.81	231,057
01 Sep 20	49.30000 +0.29	49.85	48.71	49.53	147,841
31 Aug 20	49.01000 -0.05	49.95	49.01	49.20	210,546
28 Aug 20	49.06000 -1.44	49.98	48.82	49.98	248,386
27 Aug 20	50.50000 -0.52	51.58	50.44	51.58	225,359
26 Aug 20	51.02000 +0.66	51.26	49.83	50.16	162,518
25 Aug 20	50.36000 -1.42	52.26	50.36	52.00	228,437
24 Aug 20	51.78000 +1.70	51.78	50.04	50.50	288,676
21 Aug 20	50.08000 +0.53	50.46	49.49	49.94	345,171
20 Aug 20	49.55000 +0.24	49.62	48.41	48.88	270,316
19 Aug 20	49.31000 +1.09	49.31	47.99	48.17	270,192
18 Aug 20	48.22000 +0.03	48.83	47.54	48.00	236,796
17 Aug 20	48.19000 +0.12	48.65	47.76	47.80	256,357
14 Aug 20	48.07000 +0.57	48.07	46.42	46.63	311,886
13 Aug 20	47.50000 -2.00	49.37	46.88	49.35	423,028
12 Aug 20	49.50000 +0.02	49.97	49.19	49.50	303,702
11 Aug 20	49.48000 +1.79	49.48	47.89	47.90	313,303
10 Aug 20	47.69000 +1.53	47.69	46.51	46.71	284,818
07 Aug 20	46.16000 -0.19	46.52	45.76	46.40	153,665
06 Aug 20	46.35000 +0.38	46.72	45.24	45.70	233,550
05 Aug 20	45.97000 +1.47	46.04	44.92	44.92	179,764
04 Aug 20	44.50000 -0.33	45.72	44.50	45.15	275,296
03 Aug 20	44.83000 +0.83	45.02	43.20	43.35	185,968
31 Jul 20	44.00000 -0.77	45.35	44.00	45.08	209,097
30 Jul 20	44.77000 -1.34	46.07	44.17	45.71	269,664
29 Jul 20	46.11000 -0.31	47.35	45.69	46.30	235,067
28 Jul 20	46.42000 -0.61	47.55	46.38	47.20	139,974
27 Jul 20	47.03000 +0.15	47.35	46.51	46.76	150,748
24 Jul 20	46.88000 -1.39	47.97	46.88	47.81	214,525
23 Jul 20	48.27000 -0.64	49.31	48.09	49.19	161,724
22 Jul 20	48.91000 -0.45	49.90	48.59	49.23	174,385
21 Jul 20	49.36000 +0.87	49.90	48.90	48.94	273,886
20 Jul 20	48.49000 +0.47	48.51	47.37	47.66	164,705
17 Jul 20	48.02000 -0.39	48.57	47.79	48.08	199,355
16 Jul 20	48.41000 -0.84	49.09	48.03	48.75	225,673
15 Jul 20	49.25000 +0.14	49.96	49.15	49.50	325,669
14 Jul 20	49.11000 -0.37	49.11	48.06	48.96	222,474
13 Jul 20	49.48000 +1.46	49.57	48.74	48.90	199,072
10 Jul 20	48.02000 +1.02	48.02	46.63	46.85	231,461
09 Jul 20	47.00000 -0.38	48.69	47.00	48.02	287,563
08 Jul 20	47.38000 -1.67	48.43	47.38	48.00	373,164
07 Jul 20	49.05000 +0.12	49.22	48.53	48.70	191,357
06 Jul 20	48.93000 +1.10	49.31	48.40	48.75	192,766
03 Jul 20	47.83000 -0.95	49.11	47.46	48.71	159,010
02 Jul 20	48.78000 +1.78	49.03	47.06	47.50	283,279
01 Jul 20	47.00000 +0.04	47.46	45.85	46.99	243,898
30 Jun 20	46.96000 -0.61	48.18	46.59	48.00	362,926
29 Jun 20	47.57000 +0.92	47.88	45.98	46.00	269,643
26 Jun 20	46.65000 -0.18	48.02	46.57	47.24	173,220
25 Jun 20	46.83000 +0.81	46.83	45.18	45.98	337,995
24 Jun 20	46.02000 -2.37	47.96	46.02	47.63	292,809
23 Jun 20	48.39000 +1.21	48.86	47.49	47.92	267,904
22 Jun 20	47.18000 -0.99	47.97	46.76	47.47	179,094
19 Jun 20	48.17000 +0.25	48.33	47.41	48.21	468,160
18 Jun 20	47.92000 +0.92	48.15	46.32	46.55	396,806
17 Jun 20	47.00000 -0.19	47.79	46.72	47.05	241,934
16 Jun 20	47.19000 +1.91	47.78	46.26	46.73	294,524
15 Jun 20	45.28000 -0.12	45.45	43.51	44.00	271,040
12 Jun 20	45.40000 +0.05	46.43	44.45	44.95	296,142
11 Jun 20	45.35000 -3.08	47.38	45.35	47.31	405,989
10 Jun 20	48.43000 -0.57	49.96	47.90	49.40	300,410
09 Jun 20	49.00000 -2.12	51.30	48.17	51.22	452,088
08 Jun 20	51.12000 -0.22	52.46	50.96	50.96	324,426
05 Jun 20	51.34000 +1.32	52.04	50.34	50.46	325,713
04 Jun 20	50.02000 -0.24	50.60	48.92	49.35	297,973
03 Jun 20	50.26000 +1.29	50.38	48.78	48.80	286,791
02 Jun 20	48.97000 +2.49	48.97	47.42	47.65	342,050
29 May 20	46.48000 -1.79	47.49	46.40	47.35	525,647
28 May 20	48.27000 +0.99	48.56	46.98	47.52	271,933
27 May 20	47.28000 -1.00	49.02	47.28	48.34	510,997
26 May 20	48.28000 +1.97	48.62	46.66	46.87	245,666
25 May 20	46.31000 +0.82	46.60	45.86	46.47	127,154
22 May 20	45.49000 +0.57	46.05	44.06	44.62	218,922
21 May 20	44.92000 -0.71	46.00	44.82	45.10	147,532
20 May 20	45.63000 +0.71	45.96	43.64	44.62	211,828
19 May 20	44.92000 -0.63	46.07	44.41	46.07	253,466
18 May 20	45.55000 +2.37	45.70	43.91	44.16	339,748
15 May 20	43.18000 +0.20	44.71	42.77	43.54	271,933
14 May 20	42.98000 -0.53	43.38	41.31	43.02	499,375
13 May 20	43.51000 -2.29	45.31	43.51	45.01	468,230
12 May 20	45.80000 -0.49	46.62	45.40	46.10	285,011
11 May 20	46.29000 -0.52	47.58	46.03	46.88	214,892
08 May 20	46.81000 +1.00	47.39	46.16	46.16	276,476
07 May 20	45.81000 -0.28	46.36	45.21	45.82	282,868
06 May 20	46.09000 +0.53	47.59	44.88	46.00	676,960
05 May 20	45.56000 +2.21	45.66	44.00	44.22	387,500
04 May 20	43.35000 -1.61	43.94	42.72	43.40	298,137
30 Apr 20	44.96000 -1.88	47.90	44.44	47.66	397,011
29 Apr 20	46.84000 +1.94	46.94	43.89	44.72	490,831
28 Apr 20	44.90000 +2.31	44.90	41.80	42.58	471,736
27 Apr 20	42.59000 +1.86	43.15	41.61	41.92	221,749
24 Apr 20	40.73000 -1.22	41.60	40.14	41.09	197,912
23 Apr 20	41.95000 +1.06	42.44	40.77	41.41	239,439
22 Apr 20	40.89000 +0.07	41.57	40.68	41.25	238,058
21 Apr 20	40.82000 -1.21	41.56	40.63	41.44	332,837
20 Apr 20	42.03000 -0.60	43.21	41.56	43.02	205,736
17 Apr 20	42.63000 +2.54	42.76	41.30	41.46	440,574
16 Apr 20	40.09000 +0.62	40.76	39.57	40.32	534,395
15 Apr 20	39.47000 -2.30	41.62	39.08	41.60	394,176
14 Apr 20	41.77000 -0.08	43.30	41.54	43.00	255,185
09 Apr 20	41.85000 +2.21	42.37	40.43	40.47	486,102
08 Apr 20	39.64000 -0.36	40.16	39.00	39.80	215,947
07 Apr 20	40.00000 +1.49	42.25	39.25	40.02	421,347
06 Apr 20	38.51000 +2.24	39.21	37.80	37.85	451,019
03 Apr 20	36.27000 -0.18	37.16	35.47	36.38	328,727
02 Apr 20	36.45000 +1.61	36.52	34.74	34.97	329,670
01 Apr 20	34.84000 -1.58	35.77	34.41	35.70	419,009
31 Mar 20	36.42000 +0.04	37.98	35.66	36.91	468,507
30 Mar 20	36.38000 +0.47	36.45	34.62	36.27	314,879
27 Mar 20	35.91000 -1.54	36.97	35.51	36.73	343,358
26 Mar 20	37.45000 +1.84	37.81	34.69	34.69	613,489
25 Mar 20	35.61000 +1.46	35.92	33.99	35.41	578,002
24 Mar 20	34.15000 +4.47	34.15	30.47	30.48	711,827
23 Mar 20	29.68000 -1.77	30.80	28.33	29.92	615,775
20 Mar 20	31.45000 +2.28	32.82	30.62	31.65	1,213,818
19 Mar 20	29.17000 -0.13	29.83	25.68	28.50	1,573,603
18 Mar 20	29.30000 -5.30	33.50	29.19	32.90	857,133
17 Mar 20	34.60000 +0.97	35.40	32.40	34.78	698,418
16 Mar 20	33.63000 -4.03	35.94	32.27	35.28	865,778
13 Mar 20	37.66000 +0.61	40.74	36.50	38.29	1,008,513
12 Mar 20	37.05000 -4.55	40.14	36.69	39.89	889,044
11 Mar 20	41.60000 +0.06	43.64	40.00	40.00	774,899
10 Mar 20	41.54000 +1.24	44.73	40.13	40.66	1,168,864
09 Mar 20	40.30000 -4.29	42.43	40.30	41.69	914,291
06 Mar 20	44.59000 -1.14	45.18	43.57	44.61	431,131
05 Mar 20	45.73000 -1.12	47.98	45.53	47.66	540,329
04 Mar 20	46.85000 +0.94	47.36	45.62	46.14	623,294
03 Mar 20	45.91000 +0.24	47.75	45.68	46.21	742,937
02 Mar 20	45.67000 -1.64	48.41	44.70	48.29	1,307,694
28 Feb 20	47.31000 -2.04	47.61	46.27	47.30	829,307
27 Feb 20	49.35000 -0.99	49.93	48.33	49.25	680,003
26 Feb 20	50.34000 -1.54	51.52	49.67	51.46	715,737
25 Feb 20	51.88000 -1.04	53.32	51.86	53.20	368,563
24 Feb 20	52.92000 -2.36	53.86	52.30	53.86	374,692
21 Feb 20	55.28000 -1.26	56.42	55.26	56.32	389,894
20 Feb 20	56.54000 +0.54	56.92	55.58	55.58	337,143
19 Feb 20	56.00000 +0.64	56.24	55.48	55.52	152,749
18 Feb 20	55.36000 -0.94	56.10	55.34	55.62	265,644
17 Feb 20	56.30000 -0.96	57.54	56.16	57.54	269,053
14 Feb 20	57.26000 -0.40	58.10	57.26	57.64	217,827
13 Feb 20	57.66000 -0.60	58.06	57.38	57.84	261,600
12 Feb 20	58.26000 +0.56	58.90	57.70	57.74	257,477
11 Feb 20	57.70000 +0.82	57.88	56.94	57.18	197,010
10 Feb 20	56.88000 -0.08	57.34	56.54	56.62	176,270
07 Feb 20	56.96000 -0.66	57.74	56.58	57.58	295,781
06 Feb 20	57.62000 +0.46	58.02	57.40	57.64	368,240
05 Feb 20	57.16000 +1.42	57.22	55.36	55.74	413,523
04 Feb 20	55.74000 +0.84	56.00	54.88	55.42	204,772
03 Feb 20	54.90000 +0.58	55.44	54.02	54.36	465,287
31 Jan 20	54.32000 -0.10	54.76	54.14	54.68	411,930
30 Jan 20	54.42000 -0.28	55.62	54.38	54.98	581,921
29 Jan 20	54.70000 +0.90	54.98	53.70	53.88	487,068
28 Jan 20	53.80000 +0.54	53.82	52.94	53.60	309,740
27 Jan 20	53.26000 -2.24	54.42	53.12	53.92	373,924
24 Jan 20	55.50000 +0.62	56.20	55.42	55.46	312,664
23 Jan 20	54.88000 -0.60	55.28	54.34	55.10	492,454
22 Jan 20	55.48000 -0.84	56.48	55.48	56.40	344,394
21 Jan 20	56.32000 +0.00	56.74	55.74	56.02	280,457
20 Jan 20	56.32000 -0.06	56.52	55.74	56.52	210,357
17 Jan 20	56.38000 +0.08	56.66	56.14	56.30	444,333
16 Jan 20	56.30000 +0.46	56.34	55.72	55.84	349,883
15 Jan 20	55.84000 -1.14	57.10	55.54	56.72	401,141
14 Jan 20	56.98000 -0.22	57.26	56.44	57.22	333,466
13 Jan 20	57.20000 -0.68	57.88	56.88	57.88	206,439
10 Jan 20	57.88000 +0.00	58.32	57.66	57.82	235,164
09 Jan 20	57.88000 -0.16	59.18	57.88	58.80	429,548
08 Jan 20	58.04000 -0.76	58.46	57.44	58.04	347,525
07 Jan 20	58.80000 +0.30	59.26	58.44	58.60	204,593
06 Jan 20	58.50000 -1.12	58.90	57.20	58.76	282,610
03 Jan 20	59.62000 -1.18	60.40	59.46	60.28	196,641
02 Jan 20	60.80000 +0.98	61.18	59.74	59.92	181,471
30 Dec 19	59.82000 -0.62	60.54	59.78	60.12	117,615
27 Dec 19	60.44000 -0.02	60.74	60.24	60.50	101,983
23 Dec 19	60.46000 +0.18	60.60	60.06	60.24	86,272
20 Dec 19	60.28000 +0.44	60.72	59.78	59.80	394,315
19 Dec 19	59.84000 -0.96	60.96	59.66	60.96	299,108
18 Dec 19	60.80000 -0.04	61.26	60.56	60.70	175,908
17 Dec 19	60.84000 -0.96	61.76	60.80	61.76	216,888
16 Dec 19	61.80000 +0.78	61.90	61.10	61.10	197,961
13 Dec 19	61.02000 +0.02	62.72	60.96	62.14	274,007
12 Dec 19	61.00000 +0.98	61.30	60.00	60.04	495,846
11 Dec 19	60.02000 +0.12	60.20	59.48	59.86	169,251
10 Dec 19	59.90000 -0.12	59.98	58.68	59.80	309,646
09 Dec 19	60.02000 +0.04	60.54	59.84	59.84	178,113
06 Dec 19	59.98000 +0.74	60.46	59.22	59.22	198,384
05 Dec 19	59.24000 -0.56	60.30	59.08	60.30	195,743
04 Dec 19	59.80000 +0.84	59.98	58.74	58.74	292,466
03 Dec 19	58.96000 -1.00	60.82	58.70	60.50	177,728
02 Dec 19	59.96000 -0.54	61.16	59.82	60.54	227,590
29 Nov 19	60.50000 -0.50	61.08	60.36	60.52	168,261
28 Nov 19	61.00000 +0.18	61.12	60.08	60.44	131,586
27 Nov 19	60.82000 -0.48	61.76	60.82	61.56	295,707
26 Nov 19	61.30000 +0.00	61.60	60.96	61.48	840,482
25 Nov 19	61.30000 +0.30	62.06	61.18	61.50	332,284
22 Nov 19	61.00000 -0.30	62.48	61.00	61.26	307,325
21 Nov 19	61.30000 -0.20	61.44	60.46	60.92	282,359
20 Nov 19	61.50000 -0.70	61.84	60.76	61.84	512,201
19 Nov 19	62.20000 -0.38	63.46	62.06	62.50	290,560
18 Nov 19	62.58000 -1.30	64.58	62.18	63.40	295,990
15 Nov 19	63.88000 +1.56	64.00	62.52	62.54	435,735
14 Nov 19	62.32000 +0.34	62.48	60.60	62.00	257,377
13 Nov 19	61.98000 -0.58	62.46	60.10	61.40	426,674
12 Nov 19	62.56000 +0.28	63.24	61.96	62.48	328,460
11 Nov 19	62.28000 +0.08	62.48	61.46	61.80	409,725
08 Nov 19	62.20000 -1.14	62.86	61.02	62.86	464,888
07 Nov 19	63.34000 +2.42	63.34	61.24	61.26	388,189
06 Nov 19	60.92000 -0.74	62.00	60.88	62.00	209,862
05 Nov 19	61.66000 +0.02	62.14	60.88	60.88	207,865
04 Nov 19	61.64000 +1.76	61.64	60.44	60.70	298,957
01 Nov 19	59.88000 +1.58	59.90	58.40	58.78	251,112
31 Oct 19	58.30000 -0.32	58.96	57.50	58.56	442,949
30 Oct 19	58.62000 -1.68	60.40	58.38	59.56	297,826
29 Oct 19	60.30000 -0.50	60.56	59.50	60.56	306,398
28 Oct 19	60.80000 -0.68	62.36	60.80	61.72	268,176
25 Oct 19	61.48000 +0.96	61.48	60.50	60.52	230,851
24 Oct 19	60.52000 +1.00	60.76	59.28	60.00	215,783
23 Oct 19	59.52000 +0.22	59.90	58.48	58.70	251,716
22 Oct 19	59.30000 -1.32	60.42	59.04	59.82	325,443
21 Oct 19	60.62000 +1.34	60.84	59.00	59.00	278,152
18 Oct 19	59.28000 +0.02	59.88	58.78	58.90	282,790
17 Oct 19	59.26000 -0.54	60.54	58.76	59.50	413,108
16 Oct 19	59.80000 +0.62	59.90	58.56	59.16	243,065
15 Oct 19	59.18000 +1.04	59.60	58.22	58.68	214,966
14 Oct 19	58.14000 +0.10	58.64	57.18	57.98	176,078
11 Oct 19	58.04000 +1.66	58.20	56.42	56.52	217,270
10 Oct 19	56.38000 +1.06	56.76	55.40	55.54	314,225
09 Oct 19	55.32000 +0.32	56.14	54.30	54.64	301,028
08 Oct 19	55.00000 -0.54	55.20	54.10	54.50	473,808
07 Oct 19	55.54000 +1.54	55.76	53.22	54.08	316,040
04 Oct 19	54.00000 -0.30	54.84	52.80	54.66	428,906
02 Oct 19	54.30000 -1.52	55.56	53.88	55.56	410,337
01 Oct 19	55.82000 -0.18	56.90	55.44	56.00	353,419
30 Sep 19	56.00000 +0.74	56.00	54.76	54.90	315,090
27 Sep 19	55.26000 +1.96	55.38	53.54	53.64	364,251
26 Sep 19	53.30000 +0.64	53.92	52.40	52.66	329,373
25 Sep 19	52.66000 -0.34	52.84	51.76	52.30	269,090
24 Sep 19	53.00000 -1.00	54.52	52.86	54.08	266,649
23 Sep 19	54.00000 -0.66	54.72	52.94	54.62	291,788
20 Sep 19	54.66000 -1.08	55.42	54.56	55.40	687,582
19 Sep 19	55.74000 +0.28	56.04	55.04	55.58	252,156
18 Sep 19	55.46000 -0.82	57.04	55.46	57.04	333,766
17 Sep 19	56.28000 -1.02	57.22	55.36	57.12	283,290
16 Sep 19	57.30000 -0.70	58.08	56.86	57.36	334,259
13 Sep 19	58.00000 +0.40	58.20	57.46	57.54	277,540
12 Sep 19	57.60000 -0.66	58.94	57.38	58.46	409,060
11 Sep 19	58.26000 -0.42	59.58	58.20	58.86	375,697
10 Sep 19	58.68000 +1.00	58.70	56.60	56.60	437,238
09 Sep 19	57.68000 +0.94	57.84	56.78	56.92	235,451
06 Sep 19	56.74000 +1.52	57.18	55.36	55.50	424,107
05 Sep 19	55.22000 +0.50	55.60	54.64	54.64	233,554
04 Sep 19	54.72000 +1.52	55.42	54.00	54.18	300,802
03 Sep 19	53.20000 -0.78	53.82	52.74	53.82	238,545
02 Sep 19	53.98000 -0.72	55.24	53.92	54.56	160,779
30 Aug 19	54.70000 +0.90	55.40	53.86	53.86	274,418
29 Aug 19	53.80000 +1.54	53.92	51.86	51.90	237,206
28 Aug 19	52.26000 +0.48	52.50	50.64	51.78	288,154
27 Aug 19	51.78000 +1.08	52.16	49.78	50.50	363,344
26 Aug 19	50.70000 -0.92	51.06	50.20	50.90	300,537
23 Aug 19	51.62000 -0.88	53.36	51.62	53.02	171,049
22 Aug 19	52.50000 +0.02	53.58	51.98	52.42	203,756
21 Aug 19	52.48000 +1.50	52.80	51.12	51.12	179,578
20 Aug 19	50.98000 -0.72	52.52	50.98	52.20	221,477
19 Aug 19	51.70000 +1.22	51.86	50.98	50.98	300,299
16 Aug 19	50.48000 +0.82	50.48	49.09	50.02	406,778
15 Aug 19	49.66000 -2.02	51.82	49.14	51.82	550,557
14 Aug 19	51.68000 -1.26	53.48	51.42	53.20	433,194
13 Aug 19	52.94000 +0.74	53.90	50.98	51.82	374,798
12 Aug 19	52.20000 -1.54	54.50	52.04	54.44	414,962
09 Aug 19	53.74000 +0.44	53.94	53.08	53.42	452,422
08 Aug 19	53.30000 +2.58	53.32	51.50	51.74	550,147
07 Aug 19	50.72000 +1.97	51.58	49.67	51.00	657,153
06 Aug 19	48.75000 -0.56	50.26	48.75	49.73	236,810
05 Aug 19	49.31000 -1.57	50.50	48.69	50.50	425,397
02 Aug 19	50.88000 -3.36	52.70	49.92	50.90	733,409
01 Aug 19	54.24000 +0.10	54.38	53.56	53.78	272,016
31 Jul 19	54.14000 +0.22	54.92	53.94	53.94	279,071
30 Jul 19	53.92000 -1.58	55.42	53.44	55.32	272,423
29 Jul 19	55.50000 -0.96	56.28	55.34	56.26	218,619
26 Jul 19	56.46000 +0.02	56.62	55.86	56.36	271,469
25 Jul 19	56.44000 -1.00	57.66	55.48	57.48	251,589
24 Jul 19	57.44000 +0.58	57.82	56.16	56.92	278,802
23 Jul 19	56.86000 +1.60	57.56	55.70	55.84	320,786
22 Jul 19	55.26000 +0.14	55.86	54.96	55.10	187,238
19 Jul 19	55.12000 +0.90	55.88	54.44	54.78	257,849
18 Jul 19	54.22000 -0.18	54.36	53.44	53.82	337,551
17 Jul 19	54.40000 -1.56	56.00	54.06	55.72	355,487
16 Jul 19	55.96000 +0.84	56.08	55.08	55.14	294,555
15 Jul 19	55.12000 +0.84	55.34	54.24	54.40	353,797
12 Jul 19	54.28000 +1.16	54.88	52.96	52.98	331,947
11 Jul 19	53.12000 +0.14	53.40	52.64	53.24	404,714
10 Jul 19	52.98000 -0.12	53.90	52.78	53.20	423,959
09 Jul 19	53.10000 -0.22	53.64	50.36	51.02	975,744
08 Jul 19	53.32000 +0.80	53.80	52.66	53.28	444,499
05 Jul 19	52.52000 -0.44	53.06	52.22	53.06	223,644
04 Jul 19	52.96000 +0.42	53.08	52.60	52.80	220,080
03 Jul 19	52.54000 +0.34	52.70	51.80	52.32	154,341
02 Jul 19	52.20000 -0.84	53.18	51.62	53.12	292,697
01 Jul 19	53.04000 +0.78	53.78	53.04	53.10	326,567
28 Jun 19	52.26000 +0.82	52.34	51.52	51.66	283,123
27 Jun 19	51.44000 +1.59	51.58	50.16	50.16	386,792
26 Jun 19	49.85000 +0.79	50.32	48.92	48.97	307,409
25 Jun 19	49.06000 +0.17	49.75	47.97	48.82	258,764
24 Jun 19	48.89000 -0.35	49.49	48.51	49.30	322,714
21 Jun 19	49.24000 +0.24	49.32	48.59	48.84	555,812
20 Jun 19	49.00000 +1.44	49.72	48.05	48.05	568,784
19 Jun 19	47.56000 +1.14	48.37	46.40	46.45	406,857
18 Jun 19	46.42000 +1.01	47.00	44.82	45.42	326,555
17 Jun 19	45.41000 -0.29	46.01	45.26	45.85	232,866
14 Jun 19	45.70000 -1.23	47.01	45.55	46.91	354,378
13 Jun 19	46.93000 -0.55	47.79	46.57	47.54	281,172
12 Jun 19	47.48000 -0.70	48.02	47.03	47.91	281,527
11 Jun 19	48.18000 +1.88	48.43	47.01	47.01	506,555
07 Jun 19	46.30000 +0.53	46.75	45.97	46.16	273,952
06 Jun 19	45.77000 -0.23	46.55	45.39	46.10	298,052
05 Jun 19	46.00000 -0.93	47.15	45.85	47.15	336,129
04 Jun 19	46.93000 +2.27	47.26	44.40	44.52	628,861
03 Jun 19	44.66000 -0.21	44.88	44.05	44.73	478,730
31 May 19	44.87000 -0.80	44.92	44.02	44.69	348,429
30 May 19	45.67000 +0.15	46.34	45.44	45.86	115,794
29 May 19	45.52000 -0.97	46.24	45.19	46.00	377,843
28 May 19	46.49000 -0.73	47.46	46.38	46.78	385,525
27 May 19	47.22000 +0.43	47.61	46.63	47.23	89,895
24 May 19	46.79000 -1.22	48.00	46.79	47.92	295,374
23 May 19	48.01000 -1.11	48.78	47.79	48.47	337,405
22 May 19	49.12000 -0.33	49.95	48.82	49.50	373,817
21 May 19	49.45000 +0.60	49.78	48.76	49.12	354,579
20 May 19	48.85000 -0.40	49.10	47.78	49.00	444,901
17 May 19	49.25000 -0.11	49.56	48.54	49.36	453,836
16 May 19	49.36000 +2.11	49.36	46.68	47.20	900,324
15 May 19	47.25000 +1.52	47.59	45.24	46.05	972,492
14 May 19	45.73000 +0.10	47.31	44.83	46.75	724,335
13 May 19	45.63000 -1.74	47.90	45.42	47.90	510,914
10 May 19	47.37000 +0.78	48.23	46.98	47.65	625,515
09 May 19	46.59000 -1.08	47.61	46.47	47.09	382,813
08 May 19	47.67000 -0.02	48.68	47.34	47.50	298,466
07 May 19	47.69000 -1.88	49.57	47.57	49.53	513,003
06 May 19	49.57000 -1.35	49.57	48.19	49.24	387,181
03 May 19	50.92000 +0.04	51.46	50.68	50.84	233,296
02 May 19	50.88000 -0.62	51.52	50.74	51.40	356,406
30 Apr 19	51.50000 -1.10	52.68	51.40	52.50	380,327
29 Apr 19	52.60000 +0.20	53.20	52.40	52.60	275,967
26 Apr 19	52.40000 +0.00	52.64	52.02	52.62	334,850
25 Apr 19	52.40000 -1.44	53.90	52.22	53.90	413,371
24 Apr 19	53.84000 -0.92	54.68	53.48	54.56	362,966
23 Apr 19	54.76000 +0.02	55.06	54.38	54.80	262,643
18 Apr 19	54.74000 +0.14	54.74	53.54	54.32	248,923
17 Apr 19	54.60000 +0.22	55.20	54.48	54.70	322,126
16 Apr 19	54.38000 +0.18	54.52	53.86	54.12	324,460
15 Apr 19	54.20000 +0.90	54.30	53.34	53.54	395,492
12 Apr 19	53.30000 +1.44	53.76	51.42	51.88	472,394
11 Apr 19	51.86000 +0.70	52.02	50.28	50.80	355,260
10 Apr 19	51.16000 -0.34	51.86	51.02	51.86	462,808
09 Apr 19	51.50000 -0.50	52.38	51.06	52.04	472,895
08 Apr 19	52.00000 -0.42	52.58	51.00	52.40	382,882
05 Apr 19	52.42000 +0.82	52.76	51.12	51.54	592,939
04 Apr 19	51.60000 -0.42	52.16	51.44	51.96	432,149
03 Apr 19	52.02000 +1.44	52.06	51.34	51.34	480,187
02 Apr 19	50.58000 +1.71	51.26	49.10	49.10	730,361
01 Apr 19	48.87000 +1.33	49.32	48.47	48.50	534,163
29 Mar 19	47.54000 +0.50	47.92	47.28	47.42	363,950
28 Mar 19	47.04000 -0.22	47.99	47.02	47.47	401,070
27 Mar 19	47.26000 -0.31	48.21	47.15	47.78	448,856
26 Mar 19	47.57000 -0.10	48.05	46.61	47.89	339,675
25 Mar 19	47.67000 -0.77	48.33	47.10	48.24	455,548
22 Mar 19	48.44000 -2.36	51.14	48.31	50.96	593,351
21 Mar 19	50.80000 +0.20	50.96	49.91	50.84	394,974
20 Mar 19	50.60000 -0.82	51.32	50.46	51.32	496,583
19 Mar 19	51.42000 +1.67	52.12	49.77	49.78	632,086
18 Mar 19	49.75000 +0.51	50.10	48.87	49.08	535,165
15 Mar 19	49.24000 +0.91	49.99	48.36	48.36	955,960
14 Mar 19	48.33000 -1.49	49.76	47.60	48.74	717,241
13 Mar 19	49.82000 +0.95	50.02	48.45	48.70	492,077
12 Mar 19	48.87000 +1.03	49.18	48.20	48.43	428,394
11 Mar 19	47.84000 +1.27	47.93	46.52	46.60	321,187
08 Mar 19	46.57000 -0.48	46.67	45.94	46.61	335,846
07 Mar 19	47.05000 -2.01	48.90	46.78	48.85	479,622
06 Mar 19	49.06000 -0.42	49.59	48.95	49.33	261,097
05 Mar 19	49.48000 +0.35	50.20	49.11	49.22	385,163
04 Mar 19	49.13000 +0.25	49.48	48.81	48.99	266,475
01 Mar 19	48.88000 +1.23	49.25	47.99	47.99	260,897
28 Feb 19	47.65000 -0.54	47.89	47.32	47.82	438,433
27 Feb 19	48.19000 -1.23	49.49	48.17	49.29	350,404
26 Feb 19	49.42000 +0.25	49.72	48.78	48.97	335,586
25 Feb 19	49.17000 +0.34	49.62	48.97	49.28	247,954
22 Feb 19	48.83000 +0.26	49.50	48.50	48.72	300,342
21 Feb 19	48.57000 -0.45	49.15	48.32	49.15	302,093
20 Feb 19	49.02000 +0.52	49.15	48.06	48.55	353,967
19 Feb 19	48.50000 -0.51	49.10	48.36	48.86	257,174
18 Feb 19	49.01000 +0.30	49.32	48.47	48.69	325,927
15 Feb 19	48.71000 +1.65	48.79	46.41	47.00	608,977
14 Feb 19	47.06000 -0.51	48.74	47.05	48.00	484,034
13 Feb 19	47.57000 +0.79	48.48	47.03	47.03	546,704
12 Feb 19	46.78000 +0.96	47.69	46.32	46.32	555,319
11 Feb 19	45.82000 +0.76	46.57	45.45	45.45	486,587
08 Feb 19	45.06000 -0.93	46.58	44.94	45.78	549,832
07 Feb 19	45.99000 -2.76	48.56	45.87	48.50	573,021
06 Feb 19	48.75000 -0.43	49.33	48.27	49.05	421,801
05 Feb 19	49.18000 +1.19	49.70	48.15	48.30	456,761
04 Feb 19	47.99000 +0.24	48.10	47.13	47.76	332,401
01 Feb 19	47.75000 -0.27	48.36	47.23	48.10	438,353
31 Jan 19	48.02000 -0.40	49.44	47.55	48.73	549,043
30 Jan 19	48.42000 +0.13	48.74	48.03	48.35	328,510
29 Jan 19	48.29000 -0.31	48.69	47.83	48.55	352,282
28 Jan 19	48.60000 -0.31	49.81	48.44	49.14	419,494
25 Jan 19	48.91000 +1.33	49.46	47.90	47.98	459,072
24 Jan 19	47.58000 +0.16	48.09	47.06	47.32	377,053
23 Jan 19	47.42000 -1.17	48.54	46.86	48.54	445,946
22 Jan 19	48.59000 +0.06	49.24	47.87	49.05	405,991
21 Jan 19	48.53000 -0.19	49.10	48.12	48.99	258,841
18 Jan 19	48.72000 +1.95	49.07	47.35	47.60	441,601
17 Jan 19	46.77000 -0.42	47.04	46.02	46.93	468,986
16 Jan 19	47.19000 +0.48	47.44	46.48	47.35	322,768
15 Jan 19	46.71000 +1.09	46.77	45.99	46.20	446,435
14 Jan 19	45.62000 -0.07	45.96	45.03	45.57	310,341
11 Jan 19	45.69000 -0.69	46.86	45.15	46.54	458,744
10 Jan 19	46.38000 +1.73	46.79	44.15	45.02	855,443
09 Jan 19	44.65000 +1.12	45.61	43.65	43.82	487,359
08 Jan 19	43.53000 +0.71	43.94	42.08	42.67	372,249
07 Jan 19	42.82000 +0.31	43.25	42.36	43.11	296,295
04 Jan 19	42.51000 +2.38	42.86	40.74	40.74	551,747
03 Jan 19	40.13000 -0.79	41.27	40.13	40.48	394,522
02 Jan 19	40.92000 +0.72	40.99	39.47	40.24	486,055
28 Dec 18	40.20000 +0.34	40.64	39.97	40.10	204,864
27 Dec 18	39.86000 -0.29	40.93	39.61	40.20	247,504
21 Dec 18	40.15000 +0.12	40.90	39.62	39.81	782,599
20 Dec 18	40.03000 -0.79	40.59	39.78	40.00	345,918
19 Dec 18	40.82000 +0.06	41.08	40.41	40.82	374,402
18 Dec 18	40.76000 -0.22	41.59	40.38	40.62	595,623
17 Dec 18	40.98000 -1.82	42.97	40.04	42.79	496,753
14 Dec 18	42.80000 -0.69	43.19	42.15	42.98	457,737
13 Dec 18	43.49000 +0.11	44.02	43.05	43.65	327,300
12 Dec 18	43.38000 +1.30	43.82	41.81	42.04	509,590
11 Dec 18	42.08000 -0.91	43.70	42.06	43.06	666,492
10 Dec 18	42.99000 -1.68	44.33	42.90	43.42	636,852
07 Dec 18	44.67000 -0.24	46.19	44.67	45.18	451,010
06 Dec 18	44.91000 -3.04	47.10	44.63	47.01	631,999
05 Dec 18	47.95000 -1.35	49.08	47.85	48.70	332,183
04 Dec 18	49.30000 -0.72	50.24	49.25	49.91	362,668
03 Dec 18	50.02000 +1.60	50.60	49.54	49.54	386,736
30 Nov 18	48.42000 -0.80	50.00	47.98	49.66	345,316
29 Nov 18	49.22000 +0.26	50.02	49.06	49.29	250,317
28 Nov 18	48.96000 -0.35	49.60	48.48	49.60	250,356
27 Nov 18	49.31000 -0.57	49.77	48.70	49.77	330,803
26 Nov 18	49.88000 +0.34	50.48	49.60	50.10	204,816
23 Nov 18	49.54000 -0.40	50.40	49.47	49.93	184,631
22 Nov 18	49.94000 -0.96	51.20	49.82	51.02	197,417
21 Nov 18	50.90000 +0.90	51.14	50.26	50.40	334,403
20 Nov 18	50.00000 -1.14	51.34	49.00	51.00	1,121,039
19 Nov 18	51.14000 -1.28	52.98	51.10	52.74	332,545
16 Nov 18	52.42000 -0.88	54.00	51.86	53.36	403,827
15 Nov 18	53.30000 -0.70	54.64	52.84	54.42	360,961
14 Nov 18	54.00000 -1.74	55.54	53.14	55.54	471,940
13 Nov 18	55.74000 +1.32	56.10	54.88	55.38	464,934
12 Nov 18	54.42000 -1.60	56.50	54.18	55.16	450,940
09 Nov 18	56.02000 -0.22	56.52	54.92	55.68	264,037
08 Nov 18	56.24000 -0.40	57.30	56.08	56.82	252,307
07 Nov 18	56.64000 +0.44	57.20	56.02	56.34	188,227
06 Nov 18	56.20000 -0.60	57.00	55.62	56.78	212,561
05 Nov 18	56.80000 -0.58	57.62	56.46	57.42	234,623
02 Nov 18	57.38000 +1.78	58.32	56.54	56.68	522,959
01 Nov 18	55.60000 +0.84	55.86	54.44	54.84	261,720
31 Oct 18	54.76000 +1.60	55.20	53.70	53.70	455,235
30 Oct 18	53.16000 -0.18	53.78	52.24	53.74	406,045
29 Oct 18	53.34000 +0.78	54.22	52.18	52.56	382,882
26 Oct 18	52.56000 -0.70	52.92	51.48	52.92	409,310
25 Oct 18	53.26000 +0.28	54.18	51.94	52.18	481,305
24 Oct 18	52.98000 -0.84	54.52	52.94	53.84	384,833
23 Oct 18	53.82000 -2.00	55.24	53.66	55.20	537,823
22 Oct 18	55.82000 -0.32	57.22	55.56	56.50	341,121
19 Oct 18	56.14000 -1.44	58.00	55.58	57.74	422,889
18 Oct 18	57.58000 -0.40	58.76	57.34	57.74	216,260
17 Oct 18	57.98000 -0.78	59.60	57.68	59.20	271,632
16 Oct 18	58.76000 +1.42	59.32	56.74	57.56	333,787
15 Oct 18	57.34000 -0.88	58.28	56.78	58.28	373,391
12 Oct 18	58.22000 -1.14	60.30	58.08	60.06	434,107
11 Oct 18	59.36000 -1.08	60.70	58.64	59.40	510,152
10 Oct 18	60.44000 -2.64	63.36	60.44	63.22	594,842
09 Oct 18	63.08000 +0.24	63.08	62.12	62.98	278,248
08 Oct 18	62.84000 -0.72	63.36	62.06	63.20	301,612
05 Oct 18	63.56000 -0.16	63.92	63.30	63.82	325,987
04 Oct 18	63.72000 -0.02	64.14	63.48	63.62	302,706
02 Oct 18	63.74000 +0.06	63.74	62.82	63.26	192,433
01 Oct 18	63.68000 +0.60	63.96	63.22	63.28	279,906
28 Sep 18	63.08000 -0.84	63.94	62.44	63.48	342,707
27 Sep 18	63.92000 -0.58	64.42	63.58	64.30	256,889
26 Sep 18	64.50000 -0.98	65.80	64.30	65.56	309,970
25 Sep 18	65.48000 -0.52	66.30	65.22	65.68	212,586
24 Sep 18	66.00000 -1.04	67.02	66.00	66.64	174,053
21 Sep 18	67.04000 +0.28	67.50	66.56	67.10	857,603
20 Sep 18	66.76000 +1.54	67.14	64.90	65.34	351,099
19 Sep 18	65.22000 +0.40	65.52	64.70	64.74	244,004
18 Sep 18	64.82000 +0.26	64.84	64.08	64.60	244,392
17 Sep 18	64.56000 -0.40	65.38	64.06	64.58	298,874
14 Sep 18	64.96000 -0.84	65.16	64.00	64.24	332,392
13 Sep 18	65.80000 +0.00	66.32	65.50	65.72	134,205
12 Sep 18	65.80000 -0.08	66.98	65.46	65.96	184,825
11 Sep 18	65.88000 +0.08	65.98	65.12	65.80	183,023
10 Sep 18	65.80000 +0.14	66.14	65.42	65.72	212,766
07 Sep 18	65.66000 +0.02	66.18	65.16	65.36	204,669
06 Sep 18	65.64000 +0.28	66.18	65.14	66.02	316,068
05 Sep 18	65.36000 -1.20	66.32	65.24	66.00	240,310
04 Sep 18	66.56000 -0.94	67.80	66.12	67.76	209,226
03 Sep 18	67.50000 -0.18	67.80	67.14	67.74	86,288
31 Aug 18	67.68000 -0.82	68.54	67.42	68.54	295,103
30 Aug 18	68.50000 -1.40	69.66	68.34	69.66	297,360
29 Aug 18	69.90000 -0.16	70.28	69.58	70.12	141,164
28 Aug 18	70.06000 +0.20	70.64	70.00	70.08	158,602
27 Aug 18	69.86000 +1.20	70.14	68.82	68.98	115,119
24 Aug 18	68.66000 +0.00	69.16	68.42	68.96	96,203
23 Aug 18	68.66000 -0.06	69.20	68.38	68.64	122,873
22 Aug 18	68.72000 +0.02	68.90	68.26	68.40	140,766
21 Aug 18	68.70000 +0.60	69.10	67.52	68.18	207,012
20 Aug 18	68.10000 +0.94	68.74	67.22	67.48	205,621
17 Aug 18	67.16000 -0.54	68.28	66.74	68.28	138,442
16 Aug 18	67.70000 +0.52	68.26	67.24	67.80	146,489
15 Aug 18	67.18000 -1.82	69.48	66.76	69.44	232,084
14 Aug 18	69.00000 +0.10	69.58	68.78	69.24	180,694
13 Aug 18	68.90000 -0.20	69.36	68.64	68.92	167,466
10 Aug 18	69.10000 -1.68	70.66	68.76	70.58	226,774
09 Aug 18	70.78000 -0.08	71.68	70.20	71.68	226,827
08 Aug 18	70.86000 +3.68	72.42	66.96	67.02	763,157
07 Aug 18	67.18000 +0.12	67.88	67.06	67.62	172,544
06 Aug 18	67.06000 -0.30	67.68	66.66	67.52	211,353
03 Aug 18	67.36000 -0.30	68.90	67.18	67.92	276,028
02 Aug 18	67.66000 -2.68	69.38	67.32	68.50	456,355
01 Aug 18	70.34000 +0.04	71.00	70.12	70.50	220,112
31 Jul 18	70.30000 +0.18	70.56	69.60	70.00	215,396
30 Jul 18	70.12000 +0.18	70.32	69.24	69.30	189,812
27 Jul 18	69.94000 +0.08	70.08	69.00	69.70	255,480
26 Jul 18	69.86000 +1.26	70.36	69.10	69.50	245,796
25 Jul 18	68.60000 -0.70	69.46	68.38	69.16	176,063
24 Jul 18	69.30000 +1.86	69.50	67.74	67.74	166,604
23 Jul 18	67.44000 -0.40	68.06	67.14	67.30	146,390
20 Jul 18	67.84000 -1.02	68.96	67.26	68.70	202,443
19 Jul 18	68.86000 -0.70	69.62	68.50	69.62	125,308
18 Jul 18	69.56000 +0.76	69.78	69.06	69.14	157,401
17 Jul 18	68.80000 +1.14	69.16	67.30	67.88	230,694
16 Jul 18	67.66000 +0.00	68.04	67.54	67.60	137,377
13 Jul 18	67.66000 +0.62	67.74	67.20	67.48	151,763
12 Jul 18	67.04000 +0.20	67.24	66.34	67.14	349,314
11 Jul 18	66.84000 -1.62	67.84	66.80	67.82	190,594
10 Jul 18	68.46000 +0.34	69.02	68.00	68.48	159,461
09 Jul 18	68.12000 +1.32	68.28	66.98	67.00	216,168
06 Jul 18	66.80000 +0.22	67.14	66.20	67.00	261,400
05 Jul 18	66.58000 +0.96	67.42	65.62	65.62	270,548
04 Jul 18	65.62000 -1.36	66.90	65.20	66.90	216,729
03 Jul 18	66.98000 +0.80	67.96	66.76	67.96	353,680
02 Jul 18	66.18000 -0.62	66.66	65.22	66.02	257,291
29 Jun 18	66.80000 +1.32	67.20	65.84	66.24	284,726
28 Jun 18	65.48000 -1.00	66.72	64.62	66.42	362,046
27 Jun 18	66.48000 +0.12	67.04	65.46	66.60	326,261
26 Jun 18	66.36000 -0.50	67.52	65.74	67.18	287,828
25 Jun 18	66.86000 -1.80	68.46	66.80	68.22	253,289
22 Jun 18	68.66000 +0.02	69.10	68.22	68.74	279,171
21 Jun 18	68.64000 -2.14	71.16	68.20	71.16	349,227
20 Jun 18	70.78000 +0.96	71.12	70.40	70.42	275,155
19 Jun 18	69.82000 -1.34	70.58	69.48	70.18	257,155
18 Jun 18	71.16000 -0.04	71.42	70.78	71.24	220,288
15 Jun 18	71.20000 -1.06	72.36	71.04	72.36	424,997
14 Jun 18	72.26000 +0.58	72.60	70.78	71.24	293,389
13 Jun 18	71.68000 +0.88	72.48	70.78	70.88	269,989
12 Jun 18	70.80000 -0.22	71.66	70.64	71.40	210,034
11 Jun 18	71.02000 +1.84	71.12	69.24	69.38	341,004
08 Jun 18	69.18000 +0.10	69.54	67.96	68.36	250,488
07 Jun 18	69.08000 +0.08	69.82	68.50	69.00	207,564
06 Jun 18	69.00000 +0.22	69.38	68.30	69.02	166,521
05 Jun 18	68.78000 +0.72	69.92	68.20	68.90	265,185
04 Jun 18	68.06000 -0.32	69.18	67.96	68.96	165,034
01 Jun 18	68.38000 +0.70	68.38	67.40	67.90	314,583
31 May 18	67.68000 -0.82	68.82	67.26	68.74	555,077
30 May 18	68.50000 +0.54	69.14	67.52	67.80	215,437
29 May 18	67.96000 -1.94	69.42	67.90	68.80	335,658
28 May 18	69.90000 +0.40	70.56	69.76	70.02	189,028
25 May 18	69.50000 +0.60	69.88	68.90	69.04	255,769
24 May 18	68.90000 +0.00	69.72	68.46	69.10	354,139
23 May 18	68.90000 -1.62	70.42	68.16	70.26	301,473
22 May 18	70.52000 +0.60	71.18	69.84	70.00	264,109
18 May 18	69.92000 -0.36	70.46	69.60	70.14	196,113
17 May 18	70.28000 +1.26	70.54	68.98	69.02	309,358
16 May 18	69.02000 +0.06	69.26	68.54	68.84	303,458
15 May 18	68.96000 -0.32	69.38	68.04	69.38	449,547
14 May 18	69.28000 +0.38	69.42	68.50	68.74	394,874
11 May 18	68.90000 +0.54	69.22	68.08	68.94	314,659
10 May 18	68.36000 +0.48	68.50	67.70	68.10	149,082
09 May 18	67.88000 +1.04	68.02	66.40	66.96	416,404
08 May 18	66.84000 +0.40	66.98	65.62	66.42	369,645
07 May 18	66.44000 +0.34	68.00	66.42	66.70	332,267
04 May 18	66.10000 +4.60	67.56	64.22	64.22	1,154,968
03 May 18	61.50000 -1.34	62.80	61.18	62.70	274,849
02 May 18	62.84000 +1.28	63.10	61.78	61.78	370,250
30 Apr 18	61.56000 +0.08	61.94	61.34	61.60	225,678
27 Apr 18	61.48000 -0.02	62.36	61.24	61.88	307,819
26 Apr 18	61.50000 +0.54	61.70	60.68	60.70	220,352
25 Apr 18	60.96000 -2.00	63.00	60.38	62.58	391,444
24 Apr 18	62.96000 -0.52	63.58	62.64	63.06	249,501
23 Apr 18	63.48000 +0.54	63.56	62.44	63.02	218,341
20 Apr 18	62.94000 +0.94	63.26	61.36	61.64	323,790
19 Apr 18	62.00000 -1.18	63.04	61.24	63.04	604,155
18 Apr 18	63.18000 +0.16	63.46	62.38	63.22	258,150
17 Apr 18	63.02000 +1.32	63.48	61.74	61.90	340,018
16 Apr 18	61.70000 -0.98	63.34	61.62	62.78	269,593
13 Apr 18	62.68000 +0.70	63.26	62.04	62.04	241,658
12 Apr 18	61.98000 +0.40	62.20	61.40	61.40	247,374
11 Apr 18	61.58000 -0.22	62.08	61.30	61.60	351,446
10 Apr 18	61.80000 +0.08	62.04	60.76	61.00	316,105
09 Apr 18	61.72000 -0.08	62.30	61.36	62.30	203,568
06 Apr 18	61.80000 -0.52	62.18	61.54	62.02	273,424
05 Apr 18	62.32000 +1.82	62.56	61.16	61.28	352,386
04 Apr 18	60.50000 -1.50	62.28	60.18	62.06	556,227
03 Apr 18	62.00000 -0.20	62.40	61.80	61.90	441,672
29 Mar 18	62.20000 +0.54	62.64	61.84	62.00	343,775
28 Mar 18	61.66000 -0.56	61.66	60.68	61.58	284,328
27 Mar 18	62.22000 +0.52	63.12	62.06	62.74	277,447
26 Mar 18	61.70000 +0.34	62.62	61.38	61.60	408,901
23 Mar 18	61.36000 -1.64	62.68	60.82	62.56	610,376
22 Mar 18	63.00000 -2.42	64.94	62.60	64.92	496,929
21 Mar 18	65.42000 +0.34	65.70	64.84	65.18	315,048
20 Mar 18	65.08000 +1.32	65.20	63.86	64.06	373,827
19 Mar 18	63.76000 +0.32	63.94	63.04	63.24	551,120
16 Mar 18	63.44000 -0.84	64.78	63.38	64.50	1,113,852
15 Mar 18	64.28000 -2.96	65.70	63.74	65.00	1,076,297
14 Mar 18	67.24000 -0.82	68.16	67.04	67.86	264,108
13 Mar 18	68.06000 -0.90	69.60	67.66	68.96	391,467
12 Mar 18	68.96000 +0.02	69.48	68.78	69.40	163,180
09 Mar 18	68.94000 -0.06	69.44	68.34	68.58	308,868
08 Mar 18	69.00000 +1.54	69.00	67.18	67.44	277,931
07 Mar 18	67.46000 +1.14	67.56	65.76	66.20	269,434
06 Mar 18	66.32000 +0.20	67.80	66.28	67.08	234,654
05 Mar 18	66.12000 +0.84	66.42	64.90	64.90	182,924
02 Mar 18	65.28000 -2.22	66.82	64.68	66.82	360,245
01 Mar 18	67.50000 -1.10	68.58	67.06	68.48	377,991
28 Feb 18	68.60000 -0.76	69.20	68.46	69.12	207,387
27 Feb 18	69.36000 +0.60	69.94	68.36	69.04	283,361
26 Feb 18	68.76000 +0.64	69.26	68.50	68.56	167,912
23 Feb 18	68.12000 -0.32	68.64	67.82	68.58	150,171
22 Feb 18	68.44000 +0.42	68.60	67.06	67.38	179,308
21 Feb 18	68.02000 -0.22	68.34	67.32	68.34	155,810
20 Feb 18	68.24000 +0.96	68.34	67.60	67.60	202,352
19 Feb 18	67.28000 -0.30	68.08	66.92	68.08	125,118
16 Feb 18	67.58000 -0.24	68.40	67.12	68.16	257,584
15 Feb 18	67.82000 +0.98	68.40	67.32	67.50	272,733
14 Feb 18	66.84000 +1.12	67.30	65.12	66.18	234,796
13 Feb 18	65.72000 -0.58	66.32	65.60	66.32	303,770
12 Feb 18	66.30000 +0.24	67.46	66.16	66.78	251,510
09 Feb 18	66.06000 -0.40	66.58	65.04	66.30	502,672
08 Feb 18	66.46000 -1.82	68.24	65.98	67.82	449,779
07 Feb 18	68.28000 +1.46	68.74	66.86	67.88	415,921
06 Feb 18	66.82000 -1.18	67.68	65.00	65.38	471,294
05 Feb 18	68.00000 +0.50	68.28	66.36	67.16	400,940
02 Feb 18	67.50000 -1.92	69.08	66.66	68.62	421,301
01 Feb 18	69.42000 -0.80	70.68	68.78	70.00	317,252
31 Jan 18	70.22000 -0.58	71.26	69.76	70.76	317,412
30 Jan 18	70.80000 -0.80	71.70	70.42	71.00	342,712
29 Jan 18	71.60000 -0.42	72.98	71.36	72.62	324,809
26 Jan 18	72.02000 +0.44	72.02	71.26	71.70	290,934
25 Jan 18	71.58000 -0.48	72.10	71.16	72.00	357,729
24 Jan 18	72.06000 -0.70	73.20	72.06	72.86	260,623
23 Jan 18	72.76000 -1.26	74.78	72.76	74.50	421,218
22 Jan 18	74.02000 +0.18	74.32	73.34	74.00	290,319
19 Jan 18	73.84000 +0.70	74.30	73.24	73.34	413,499
18 Jan 18	73.14000 +1.76	73.36	71.56	71.64	436,239
17 Jan 18	71.38000 -0.84	72.76	71.32	71.98	446,371
16 Jan 18	72.22000 +2.72	72.80	69.40	69.62	780,876
15 Jan 18	69.50000 +0.36	69.58	68.52	69.08	201,546
12 Jan 18	69.14000 +0.20	69.70	69.06	69.16	239,782
11 Jan 18	68.94000 +0.00	69.22	67.46	67.80	426,069
10 Jan 18	68.94000 -0.84	69.74	68.74	69.54	265,433
09 Jan 18	69.78000 -0.02	70.08	68.94	69.94	327,624
08 Jan 18	69.80000 +0.76	69.90	69.30	69.30	311,428
05 Jan 18	69.04000 +1.44	69.12	67.42	67.80	299,442
04 Jan 18	67.60000 +0.04	68.18	67.14	68.00	403,746
03 Jan 18	67.56000 +1.50	68.28	66.00	66.28	330,756
02 Jan 18	66.06000 -0.23	66.50	65.46	66.32	233,015
29 Dec 17	66.29000 -0.41	67.36	66.04	66.85	329,845
28 Dec 17	66.70000 +1.17	66.73	65.00	65.39	409,112
27 Dec 17	65.53000 +0.60	65.59	64.71	64.73	260,536
22 Dec 17	64.93000 +0.06	65.03	64.45	64.45	250,669
21 Dec 17	64.87000 +0.79	65.08	64.13	64.14	279,545
20 Dec 17	64.08000 -0.73	64.99	63.89	64.81	285,204
19 Dec 17	64.81000 -0.37	65.42	64.70	65.29	188,744
18 Dec 17	65.18000 +0.50	65.63	64.55	65.04	295,092
15 Dec 17	64.68000 +0.12	64.95	64.13	64.30	490,040
14 Dec 17	64.56000 -0.38	65.09	64.44	64.79	290,293
13 Dec 17	64.94000 -0.08	65.07	64.36	64.97	395,597
12 Dec 17	65.02000 +1.58	65.14	62.96	63.00	593,968
11 Dec 17	63.44000 +0.44	63.47	62.97	63.26	206,434
08 Dec 17	63.00000 +0.70	63.30	62.57	62.84	229,871
07 Dec 17	62.30000 +0.31	63.73	61.99	63.60	334,222
06 Dec 17	61.99000 -0.98	62.59	61.33	62.00	487,882
05 Dec 17	62.97000 -0.27	63.61	62.79	63.10	318,209
04 Dec 17	63.24000 +0.64	63.50	62.67	62.84	254,043
01 Dec 17	62.60000 -1.22	64.40	62.60	63.75	457,098
30 Nov 17	63.82000 +0.58	64.08	62.68	63.06	510,136
29 Nov 17	63.24000 +0.48	64.07	62.78	62.98	445,597
28 Nov 17	62.76000 +0.85	62.91	61.95	61.97	352,506
27 Nov 17	61.91000 -1.24	63.23	61.73	63.00	325,424
24 Nov 17	63.15000 +0.72	63.58	62.05	62.60	301,191
23 Nov 17	62.43000 -0.34	62.91	61.03	61.90	423,781
22 Nov 17	62.77000 -1.94	64.55	62.64	64.29	538,132
21 Nov 17	64.71000 -0.69	65.42	64.71	65.40	347,441
20 Nov 17	65.40000 +0.70	65.65	63.91	64.24	243,703
17 Nov 17	64.70000 -0.32	65.34	64.33	65.32	267,021
16 Nov 17	65.02000 +0.32	65.24	64.45	65.00	423,540
15 Nov 17	64.70000 -2.08	64.90	62.89	64.80	1,095,364
14 Nov 17	66.78000 +0.17	67.36	66.44	66.55	267,183
13 Nov 17	66.61000 -0.47	67.39	65.62	67.39	301,094
10 Nov 17	67.08000 -0.62	67.58	65.70	66.51	595,563
09 Nov 17	67.70000 -1.81	69.52	67.11	69.47	499,545
08 Nov 17	69.51000 -0.25	70.21	68.64	69.90	267,049
07 Nov 17	69.76000 -0.17	70.48	69.76	70.00	249,639
06 Nov 17	69.93000 -0.37	70.59	69.89	70.15	326,389
03 Nov 17	70.30000 +0.81	70.40	69.34	69.58	279,281
02 Nov 17	69.49000 +0.56	69.76	68.92	68.97	281,871
01 Nov 17	68.93000 +1.85	69.17	67.38	67.50	322,789
30 Oct 17	67.08000 -1.12	68.21	66.98	68.03	257,676
27 Oct 17	68.20000 -0.11	69.12	68.10	68.37	303,252
26 Oct 17	68.31000 +1.02	68.35	67.17	67.17	343,455
25 Oct 17	67.29000 -0.02	67.99	67.14	67.24	225,901
24 Oct 17	67.31000 -0.38	67.55	67.09	67.55	218,190
23 Oct 17	67.69000 -0.37	68.15	67.40	68.15	243,871
20 Oct 17	68.06000 +1.61	68.08	66.42	66.48	438,532
19 Oct 17	66.45000 -0.05	66.71	65.81	66.34	210,336
18 Oct 17	66.50000 +0.36	66.84	65.94	66.05	236,013
17 Oct 17	66.14000 -0.43	66.82	66.10	66.56	187,717
16 Oct 17	66.57000 -0.74	67.68	66.53	67.27	197,814
13 Oct 17	67.31000 +0.84	67.58	66.17	66.55	266,910
12 Oct 17	66.47000 +0.22	66.80	66.17	66.27	176,291
11 Oct 17	66.25000 +0.08	66.37	65.95	66.10	184,915
10 Oct 17	66.17000 -0.19	66.92	66.07	66.30	149,722
09 Oct 17	66.36000 -0.14	66.82	66.30	66.50	154,781
06 Oct 17	66.50000 -0.50	67.14	66.16	67.14	209,001
05 Oct 17	67.00000 -0.04	67.17	66.86	67.05	162,987
04 Oct 17	67.04000 +0.32	67.20	66.20	66.91	304,572
02 Oct 17	66.72000 -0.04	67.16	66.48	66.95	185,818
29 Sep 17	66.76000 -0.18	67.20	66.12	67.20	262,103
28 Sep 17	66.94000 +1.00	67.05	65.98	65.99	224,991
27 Sep 17	65.94000 -0.07	66.32	65.94	66.01	207,230
26 Sep 17	66.01000 +0.10	66.11	65.56	65.70	121,832
25 Sep 17	65.91000 -0.25	66.15	65.80	65.95	167,394
22 Sep 17	66.16000 -0.02	66.59	65.99	65.99	201,822
21 Sep 17	66.18000 +0.35	66.49	65.83	65.94	171,158
20 Sep 17	65.83000 +0.08	66.00	65.53	65.67	196,447
19 Sep 17	65.75000 +0.25	66.15	65.35	65.49	297,574
18 Sep 17	65.50000 +1.45	65.60	64.34	64.50	257,496
15 Sep 17	64.05000 +0.07	64.37	63.91	63.96	271,404
14 Sep 17	63.98000 -0.03	64.45	63.74	64.18	257,231
13 Sep 17	64.01000 -1.22	64.95	64.00	64.95	417,589
12 Sep 17	65.23000 +1.10	65.58	64.39	64.52	430,842
11 Sep 17	64.13000 +1.25	64.57	62.86	63.13	359,622
08 Sep 17	62.88000 -0.01	63.13	62.79	63.10	297,749
07 Sep 17	62.89000 +0.62	63.68	62.10	62.40	369,121
06 Sep 17	62.27000 +0.46	62.50	61.56	61.90	450,122
05 Sep 17	61.81000 -2.29	65.05	60.81	64.23	1,229,997
04 Sep 17	64.10000 +0.76	64.44	62.72	62.99	298,450
01 Sep 17	63.34000 +0.69	63.60	62.88	63.56	378,133
31 Aug 17	62.65000 -0.66	63.93	62.65	63.67	539,349
30 Aug 17	63.31000 +0.97	63.37	62.50	62.86	250,488
29 Aug 17	62.34000 -2.46	64.53	61.84	64.49	657,170
28 Aug 17	64.80000 -0.30	64.99	64.15	64.66	215,775
25 Aug 17	65.10000 +0.24	65.46	64.80	64.92	403,658
24 Aug 17	64.86000 +0.56	64.94	64.36	64.59	696,917
23 Aug 17	64.30000 +0.40	64.56	63.81	63.87	269,025
22 Aug 17	63.90000 +1.44	63.90	62.73	62.79	299,083
21 Aug 17	62.46000 -0.14	62.74	62.09	62.54	211,296
18 Aug 17	62.60000 -0.35	62.69	61.76	62.20	415,676
17 Aug 17	62.95000 -0.71	63.78	62.60	63.61	426,116
16 Aug 17	63.66000 +1.10	64.17	62.72	62.76	495,440
15 Aug 17	62.56000 -1.04	63.88	61.81	63.73	615,150
14 Aug 17	63.60000 -0.03	64.42	63.51	64.12	323,677
11 Aug 17	63.63000 -0.89	63.98	63.30	63.97	383,971
10 Aug 17	64.52000 -2.20	65.90	63.30	65.90	947,253
09 Aug 17	66.72000 -1.08	67.34	66.21	67.28	389,513
08 Aug 17	67.80000 +0.45	67.84	66.62	67.22	249,248
07 Aug 17	67.35000 +0.12	67.73	67.16	67.41	159,024
04 Aug 17	67.23000 +0.92	67.33	65.73	66.23	199,742
03 Aug 17	66.31000 -0.30	66.52	65.80	66.48	242,555
02 Aug 17	66.61000 +0.46	67.43	66.38	66.80	283,584
01 Aug 17	66.15000 +0.93	66.44	64.96	65.49	215,713
31 Jul 17	65.22000 -0.47	66.12	65.22	65.77	247,787
28 Jul 17	65.69000 -0.59	66.02	65.38	65.68	179,875
27 Jul 17	66.28000 -0.49	67.63	66.13	66.61	259,166
26 Jul 17	66.77000 +1.31	66.78	65.24	65.51	248,515
25 Jul 17	65.46000 -0.27	66.04	65.21	65.71	304,381
24 Jul 17	65.73000 -0.10	66.01	64.81	65.65	240,445
21 Jul 17	65.83000 -1.60	67.40	65.26	67.27	321,523
20 Jul 17	67.43000 -0.87	69.24	67.35	68.60	314,540
19 Jul 17	68.30000 +0.36	68.31	67.53	67.93	182,898
18 Jul 17	67.94000 -0.84	68.79	67.22	68.58	242,490
17 Jul 17	68.78000 -0.38	69.50	68.64	69.20	194,851
14 Jul 17	69.16000 +0.36	69.16	68.32	68.90	205,374
13 Jul 17	68.80000 +0.72	68.88	67.66	68.02	262,121
12 Jul 17	68.08000 +1.53	68.10	66.72	66.80	338,695
11 Jul 17	66.55000 -0.43	67.80	66.45	67.12	190,422
10 Jul 17	66.98000 +0.81	67.02	65.92	66.61	242,812
07 Jul 17	66.17000 -0.74	66.94	65.76	66.94	197,272
06 Jul 17	66.91000 -0.47	67.80	66.60	67.75	244,615
05 Jul 17	67.38000 +0.43	67.52	66.86	67.03	202,169
04 Jul 17	66.95000 -0.55	68.16	66.92	67.44	155,942
03 Jul 17	67.50000 +1.21	67.77	66.44	66.44	240,502
30 Jun 17	66.29000 -0.44	66.94	66.03	66.70	344,533
29 Jun 17	66.73000 -0.44	67.77	66.13	67.57	364,880
28 Jun 17	67.17000 +0.62	67.22	65.60	66.22	273,679
27 Jun 17	66.55000 -0.67	67.61	66.39	67.19	263,312
26 Jun 17	67.22000 +0.72	67.98	66.84	66.87	293,523
23 Jun 17	66.50000 -0.10	66.62	65.53	66.25	197,757
22 Jun 17	66.60000 -0.21	66.91	66.04	66.58	297,594
21 Jun 17	66.81000 -0.19	67.09	65.91	66.90	208,529
20 Jun 17	67.00000 -0.98	69.06	67.00	68.20	318,849
19 Jun 17	67.98000 +1.05	68.16	67.21	67.36	290,405
16 Jun 17	66.93000 -0.63	68.15	66.54	67.90	625,698
15 Jun 17	67.56000 -1.59	69.05	66.87	69.05	464,204
14 Jun 17	69.15000 -0.50	70.21	69.15	69.67	376,840
13 Jun 17	69.65000 -0.13	70.40	69.53	70.15	282,902
12 Jun 17	69.78000 -0.69	70.45	69.28	70.42	391,382
09 Jun 17	70.47000 +2.42	70.67	67.60	68.22	733,936
08 Jun 17	68.05000 -0.20	68.36	66.91	68.16	483,803
07 Jun 17	68.25000 +0.20	68.49	67.72	67.85	391,345
06 Jun 17	68.05000 -0.12	68.21	67.72	68.00	344,100
02 Jun 17	68.17000 +1.72	68.79	66.63	66.85	490,937
01 Jun 17	66.45000 +0.02	66.79	66.12	66.60	423,896
31 May 17	66.43000 -1.15	68.36	65.79	68.20	771,686
30 May 17	67.58000 +0.10	69.18	67.31	68.11	943,191
29 May 17	67.48000 +4.22	67.83	62.50	62.80	1,119,937
26 May 17	63.26000 -0.25	63.30	62.34	63.30	323,302
25 May 17	63.51000 -0.53	64.80	62.97	64.40	280,766
24 May 17	64.04000 -0.11	64.19	63.73	64.11	272,746
23 May 17	64.15000 -0.55	64.86	63.70	64.50	370,948
22 May 17	64.70000 -0.69	65.94	64.60	65.94	306,326
19 May 17	65.39000 +0.15	65.74	64.90	65.45	236,936
18 May 17	65.24000 -0.37	65.53	64.38	65.49	423,266
17 May 17	65.61000 -1.34	67.09	64.97	66.87	391,039
16 May 17	66.95000 -0.09	67.25	66.13	67.09	379,333
15 May 17	67.04000 +1.74	67.17	65.58	65.74	510,809
12 May 17	65.30000 -0.40	66.16	64.15	66.00	636,576
11 May 17	65.70000 -3.17	68.70	65.44	68.70	730,671
10 May 17	68.87000 +1.45	68.87	67.35	67.43	371,986
09 May 17	67.42000 +0.13	67.94	67.05	67.52	373,137
08 May 17	67.29000 -1.72	69.12	66.88	69.06	496,530
05 May 17	69.01000 +1.67	69.05	67.03	67.24	433,541
04 May 17	67.34000 +1.33	68.16	66.15	66.50	426,905
03 May 17	66.01000 -0.16	66.24	65.20	66.03	307,280
02 May 17	66.17000 -0.13	66.75	65.66	66.59	324,331
28 Apr 17	66.30000 +1.40	66.49	65.00	65.00	429,232
27 Apr 17	64.90000 -0.05	65.21	64.43	64.87	276,129
26 Apr 17	64.95000 -0.91	66.35	64.95	65.98	285,812
25 Apr 17	65.86000 +0.27	65.97	65.23	65.64	291,694
24 Apr 17	65.59000 +3.09	65.59	64.07	64.07	560,583
21 Apr 17	62.50000 -0.11	63.19	62.27	62.61	305,148
20 Apr 17	62.61000 -0.46	63.32	61.99	63.07	343,636
19 Apr 17	63.07000 +1.11	63.34	61.90	61.92	349,012
18 Apr 17	61.96000 -1.54	63.40	61.96	63.26	503,736
13 Apr 17	63.50000 -0.10	63.79	63.05	63.55	259,614
12 Apr 17	63.60000 -0.51	64.60	63.60	64.05	329,741
11 Apr 17	64.11000 -0.19	64.69	63.63	64.18	292,903
10 Apr 17	64.30000 +0.00	64.65	64.01	64.63	268,202
07 Apr 17	64.30000 +0.99	64.38	62.99	62.99	307,195
06 Apr 17	63.31000 +0.31	63.36	62.15	62.26	452,043
05 Apr 17	63.00000 -0.18	63.72	62.89	63.14	402,938
04 Apr 17	63.18000 +0.43	63.36	62.14	62.50	459,164
03 Apr 17	62.75000 -0.14	63.50	62.75	63.16	347,194
31 Mar 17	62.89000 -0.83	63.55	62.55	63.55	535,475
30 Mar 17	63.72000 +0.91	63.72	62.39	62.69	506,630
29 Mar 17	62.81000 +0.77	62.92	62.17	62.41	393,768
28 Mar 17	62.04000 +1.60	62.08	60.76	60.82	471,992
27 Mar 17	60.44000 -1.07	61.67	59.89	61.00	433,675
24 Mar 17	61.51000 -0.04	61.79	61.04	61.60	336,439
23 Mar 17	61.55000 +0.59	61.68	60.82	61.04	390,859
22 Mar 17	60.96000 -0.53	61.05	60.07	60.91	606,446
21 Mar 17	61.49000 -1.68	63.49	61.38	63.37	655,369
20 Mar 17	63.17000 -1.60	64.98	63.03	64.63	541,187
17 Mar 17	64.77000 -0.96	65.61	64.35	65.25	694,416
16 Mar 17	65.73000 -0.21	67.15	65.42	66.13	593,165
15 Mar 17	65.94000 +2.65	66.16	60.84	63.20	1,275,976
14 Mar 17	63.29000 +0.13	63.60	62.92	62.92	370,039
13 Mar 17	63.16000 +0.01	63.42	62.81	63.15	294,917
10 Mar 17	63.15000 -0.25	64.12	62.71	63.64	283,857
09 Mar 17	63.40000 -0.43	64.32	63.09	63.88	370,957
08 Mar 17	63.83000 -0.47	64.52	63.65	64.13	247,544
07 Mar 17	64.30000 +0.69	64.81	63.50	63.55	252,499
06 Mar 17	63.61000 -0.96	64.40	63.50	64.19	310,695
03 Mar 17	64.57000 -0.65	65.27	64.29	64.66	269,454
02 Mar 17	65.22000 -0.51	66.49	65.12	65.68	283,512
01 Mar 17	65.73000 +1.63	65.80	64.02	64.20	334,442
28 Feb 17	64.10000 +0.04	64.47	63.72	64.00	288,154
27 Feb 17	64.06000 +0.13	64.61	63.45	64.10	265,694
24 Feb 17	63.93000 -1.51	65.16	63.38	65.13	494,075
23 Feb 17	65.44000 -1.96	67.39	65.02	67.23	397,653
22 Feb 17	67.40000 -0.58	68.33	67.32	68.01	233,228
21 Feb 17	67.98000 +0.57	68.21	67.22	67.39	226,977
20 Feb 17	67.41000 -0.31	67.88	66.84	67.79	194,925
17 Feb 17	67.72000 +0.17	67.72	66.92	67.38	197,230
16 Feb 17	67.55000 +0.11	67.97	67.10	67.23	333,616
15 Feb 17	67.44000 +0.32	67.64	66.53	67.22	260,208
14 Feb 17	67.12000 -0.43	67.82	66.79	67.00	203,210
13 Feb 17	67.55000 +0.52	67.58	66.84	67.30	261,377
10 Feb 17	67.03000 +0.71	67.06	66.46	66.62	243,547
09 Feb 17	66.32000 +1.06	66.40	65.03	65.50	334,594
08 Feb 17	65.26000 -0.49	66.22	64.21	65.84	360,445
07 Feb 17	65.75000 +0.25	65.99	64.46	65.11	530,584
06 Feb 17	65.50000 -1.74	67.37	65.50	67.37	390,021
03 Feb 17	67.24000 -0.70	67.94	66.86	67.94	277,452
02 Feb 17	67.94000 +0.77	68.64	67.07	67.12	344,914
01 Feb 17	67.17000 +0.02	67.84	66.66	66.78	356,625
31 Jan 17	67.15000 -0.30	68.05	67.06	67.44	336,419
30 Jan 17	67.45000 -0.80	68.34	67.28	68.18	289,553
27 Jan 17	68.25000 +0.16	68.84	67.93	67.94	252,740
26 Jan 17	68.09000 +0.29	68.45	67.58	68.32	239,226
25 Jan 17	67.80000 +0.27	68.41	67.34	68.00	311,030
24 Jan 17	67.53000 +1.05	67.76	66.40	66.64	316,167
23 Jan 17	66.48000 -0.02	66.93	66.12	66.29	275,863
20 Jan 17	66.50000 +0.84	66.56	65.21	65.36	337,475
19 Jan 17	65.66000 -0.94	66.80	65.06	65.33	466,708
18 Jan 17	66.60000 +1.00	66.72	65.56	65.65	419,501
17 Jan 17	65.60000 -0.30	65.89	64.95	65.65	345,418
16 Jan 17	65.90000 -0.45	66.43	65.74	66.09	214,653
13 Jan 17	66.35000 +1.15	66.78	64.92	65.37	388,100
12 Jan 17	65.20000 -0.36	65.88	64.78	65.32	347,074
11 Jan 17	65.56000 +1.96	65.75	63.47	63.50	369,111
10 Jan 17	63.60000 -1.39	63.93	62.22	63.00	546,891
09 Jan 17	64.99000 +1.14	65.00	63.78	64.16	342,678
06 Jan 17	63.85000 -0.37	64.22	63.47	63.91	183,563
05 Jan 17	64.22000 -0.08	65.19	63.91	64.24	376,501
04 Jan 17	64.30000 -1.65	66.13	63.97	66.00	420,367
03 Jan 17	65.95000 +2.03	66.15	64.11	64.30	441,124
02 Jan 17	63.92000 +1.57	64.72	62.10	62.20	212,942
30 Dec 16	62.35000 -0.47	62.70	61.46	62.70	209,351
29 Dec 16	62.82000 -0.59	63.00	62.36	62.92	150,058
28 Dec 16	63.41000 +1.12	63.53	62.12	62.19	234,056
27 Dec 16	62.29000 +0.10	62.49	62.02	62.43	90,178
23 Dec 16	62.19000 -0.01	62.38	61.80	62.14	129,060
22 Dec 16	62.20000 -0.15	62.64	61.91	62.29	204,968
21 Dec 16	62.35000 +0.00	62.93	61.84	62.23	177,747
20 Dec 16	62.35000 +0.21	62.40	61.91	62.02	209,125
19 Dec 16	62.14000 -0.18	62.32	61.67	62.08	226,451
16 Dec 16	62.32000 +0.51	62.55	61.72	61.72	490,711
15 Dec 16	61.81000 +0.80	61.97	60.70	61.10	429,048
14 Dec 16	61.01000 -0.17	61.50	60.81	60.90	232,622
13 Dec 16	61.18000 -0.40	61.96	60.92	61.85	310,433
12 Dec 16	61.58000 -0.42	62.23	61.26	61.85	358,690
09 Dec 16	62.00000 +0.11	62.28	61.66	61.66	254,676
08 Dec 16	61.89000 +0.34	62.30	61.63	61.70	322,422
07 Dec 16	61.55000 +0.90	62.45	61.05	61.05	421,453
06 Dec 16	60.65000 +1.51	60.90	59.18	59.37	553,740
05 Dec 16	59.14000 +1.34	59.64	58.37	59.00	552,854
02 Dec 16	57.80000 -0.78	58.36	57.39	57.96	208,437
01 Dec 16	58.58000 +0.39	58.82	57.74	58.19	324,647
30 Nov 16	58.19000 +0.44	58.85	57.79	57.80	597,821
29 Nov 16	57.75000 +0.38	57.91	56.95	57.02	252,521
28 Nov 16	57.37000 -0.63	58.20	57.13	57.95	172,287
25 Nov 16	58.00000 -0.47	58.45	57.48	58.45	189,396
24 Nov 16	58.47000 +0.19	58.79	58.29	58.43	256,826
23 Nov 16	58.28000 +0.28	58.67	57.81	58.00	288,451
22 Nov 16	58.00000 +0.64	58.14	57.35	57.41	318,363
21 Nov 16	57.36000 -0.37	58.58	57.01	57.78	235,214
18 Nov 16	57.73000 +0.58	57.90	57.14	57.14	278,576
17 Nov 16	57.15000 +0.15	57.25	56.64	56.99	256,283
16 Nov 16	57.00000 -1.30	58.71	56.96	58.33	402,771
15 Nov 16	58.30000 -0.07	58.50	57.40	57.52	267,130
14 Nov 16	58.37000 +0.43	59.15	58.15	58.32	377,535
11 Nov 16	57.94000 -0.87	59.03	57.85	59.03	454,185
10 Nov 16	58.81000 +1.81	59.36	57.55	58.42	688,074
09 Nov 16	57.00000 +0.50	57.25	53.64	54.45	520,713
08 Nov 16	56.50000 +0.10	56.64	55.84	56.45	232,791
07 Nov 16	56.40000 +1.05	56.53	55.81	55.98	368,234
04 Nov 16	55.35000 -0.36	55.50	54.84	55.45	409,251
03 Nov 16	55.71000 -1.08	56.88	55.71	56.60	373,812
02 Nov 16	56.79000 -0.54	57.30	56.65	57.10	344,808
01 Nov 16	57.33000 -1.00	58.54	57.12	58.50	226,886
31 Oct 16	58.33000 +0.86	58.49	57.33	57.40	328,169
28 Oct 16	57.47000 -0.35	57.58	56.45	57.46	294,478
27 Oct 16	57.82000 +0.32	58.24	57.15	57.45	226,722
26 Oct 16	57.50000 -1.13	58.41	57.15	58.41	303,149
25 Oct 16	58.63000 -0.77	59.79	58.47	59.79	254,756
24 Oct 16	59.40000 +0.40	59.67	59.14	59.14	268,840
21 Oct 16	59.00000 -0.07	59.27	58.82	59.00	345,632
20 Oct 16	59.07000 +0.01	59.65	58.46	59.13	292,019
19 Oct 16	59.06000 +0.36	59.14	58.13	58.75	371,577
18 Oct 16	58.70000 +0.83	58.90	57.93	58.20	339,794
17 Oct 16	57.87000 +0.09	58.08	57.25	57.60	222,972
14 Oct 16	57.78000 +0.68	57.99	57.15	57.15	196,869
13 Oct 16	57.10000 -0.43	57.20	56.50	57.20	501,425
12 Oct 16	57.53000 +0.64	58.61	56.98	56.98	381,564
11 Oct 16	56.89000 -0.17	57.30	56.73	57.00	295,769
10 Oct 16	57.06000 +0.62	57.40	56.32	56.50	270,612
07 Oct 16	56.44000 -0.25	57.02	56.03	56.48	331,313
06 Oct 16	56.69000 -0.15	57.95	56.64	57.00	479,688
05 Oct 16	56.84000 +1.30	56.97	54.90	55.22	511,630
04 Oct 16	55.54000 +0.24	56.00	54.74	55.00	600,276
30 Sep 16	55.30000 +0.05	55.42	54.06	54.35	428,425
29 Sep 16	55.25000 -0.10	56.38	55.18	55.99	544,127
28 Sep 16	55.35000 +1.98	55.65	54.45	54.52	908,897
27 Sep 16	53.37000 +0.71	53.51	52.35	53.10	734,898
26 Sep 16	52.66000 +3.97	54.49	49.75	49.79	2,107,188
23 Sep 16	48.69500 -0.05	48.97	48.35	48.67	372,504
22 Sep 16	48.74500 +0.66	49.17	48.22	48.22	301,088
21 Sep 16	48.08500 +0.49	48.72	47.85	48.03	249,964
20 Sep 16	47.59000 -0.03	47.90	47.32	47.65	362,214
19 Sep 16	47.61500 +1.34	47.74	46.44	46.44	289,518
16 Sep 16	46.28000 -0.69	47.13	46.08	46.77	312,494
15 Sep 16	46.97000 +0.15	46.98	46.58	46.74	237,393
14 Sep 16	46.82000 +0.15	47.03	46.53	46.74	261,171
13 Sep 16	46.67500 +0.10	47.25	46.51	46.82	266,982
12 Sep 16	46.57500 -0.42	46.58	45.71	46.28	326,571
09 Sep 16	47.00000 -0.65	47.76	46.79	47.54	322,159
08 Sep 16	47.65000 -1.39	49.12	47.35	48.97	466,663
07 Sep 16	49.04000 +0.24	49.12	48.61	48.98	224,139
06 Sep 16	48.80500 -0.10	49.22	48.68	48.83	231,816
05 Sep 16	48.90000 -0.22	49.46	48.69	49.26	294,894
02 Sep 16	49.12000 +0.46	49.54	48.37	48.95	412,279
01 Sep 16	48.66000 +0.82	49.18	48.10	48.10	378,937
31 Aug 16	47.84000 -0.33	48.21	47.76	48.10	266,269
30 Aug 16	48.16500 +0.62	48.31	47.76	47.90	229,573
29 Aug 16	47.54500 -0.46	47.84	47.01	47.53	209,082
26 Aug 16	48.00000 +0.03	48.38	47.78	47.89	204,933
25 Aug 16	47.96500 -0.15	48.20	47.50	47.72	228,575
24 Aug 16	48.12000 -0.24	48.45	47.44	47.94	260,367
23 Aug 16	48.36000 +0.99	48.88	47.40	47.40	337,239
22 Aug 16	47.37000 -0.41	48.32	47.24	47.62	242,010
19 Aug 16	47.78000 -0.53	48.35	47.60	48.24	335,378
18 Aug 16	48.31000 +0.65	48.65	47.74	47.85	363,208
17 Aug 16	47.66500 -0.22	48.04	47.58	47.85	387,446
16 Aug 16	47.89000 +1.09	48.15	46.53	46.67	423,250
15 Aug 16	46.80000 +0.08	46.98	46.50	46.71	154,205
12 Aug 16	46.72000 +0.42	47.05	46.47	46.55	590,365
11 Aug 16	46.30500 +1.17	46.46	45.02	45.42	561,741
10 Aug 16	45.13500 +0.36	46.22	44.22	45.77	823,040
09 Aug 16	44.77500 +0.94	44.88	43.75	43.75	360,610
08 Aug 16	43.83000 +0.38	44.39	43.48	43.60	283,845
05 Aug 16	43.45500 +1.56	43.46	42.06	42.06	392,170
04 Aug 16	41.90000 -0.06	42.46	41.88	42.17	156,027
03 Aug 16	41.95500 +0.12	42.18	41.46	42.03	212,559
02 Aug 16	41.83500 -0.33	42.01	41.38	42.01	275,171
01 Aug 16	42.16500 -0.08	42.64	41.97	42.59	157,993
29 Jul 16	42.25000 +0.38	42.25	41.74	42.05	215,205
28 Jul 16	41.87000 -0.38	42.58	41.87	42.30	200,992
27 Jul 16	42.25000 +0.33	42.47	42.00	42.15	179,304
26 Jul 16	41.92500 +0.22	42.05	41.33	41.72	248,142
25 Jul 16	41.70500 -0.10	42.20	41.68	41.81	219,317
22 Jul 16	41.81000 +0.30	41.95	41.15	41.48	260,300
21 Jul 16	41.51000 +0.40	41.83	40.88	41.32	278,005
20 Jul 16	41.10500 +0.36	41.29	40.65	40.95	262,834
19 Jul 16	40.74500 +0.22	40.83	39.86	40.30	285,938
18 Jul 16	40.52500 +0.08	40.83	40.27	40.49	182,902
15 Jul 16	40.45000 +0.18	40.65	39.93	40.20	246,937
14 Jul 16	40.27000 +0.44	40.78	39.90	39.90	430,813
13 Jul 16	39.82500 -0.35	40.48	39.80	40.15	197,166
12 Jul 16	40.17500 +0.75	40.38	39.40	39.40	278,983
11 Jul 16	39.42500 +0.88	39.57	38.54	38.90	320,481
08 Jul 16	38.55000 +0.45	38.62	37.81	38.08	342,268
07 Jul 16	38.09500 +0.28	38.51	37.88	37.93	253,658
06 Jul 16	37.82000 -1.07	38.69	37.28	38.61	363,207
05 Jul 16	38.89000 -1.12	39.83	38.69	39.83	363,404
04 Jul 16	40.01000 -0.25	40.79	39.90	40.56	351,045
01 Jul 16	40.25500 +0.98	40.46	39.10	39.53	892,394
30 Jun 16	39.28000 +0.79	39.33	38.47	38.70	786,138
29 Jun 16	38.49000 +0.28	39.01	38.24	38.90	291,156
28 Jun 16	38.21000 +0.31	39.03	38.16	38.62	328,376
27 Jun 16	37.90500 -2.30	40.17	37.72	40.03	523,899
24 Jun 16	40.20000 -2.60	41.00	38.00	38.90	889,464
23 Jun 16	42.80000 +1.01	43.09	41.83	41.99	387,338
22 Jun 16	41.79500 +0.20	42.17	41.76	41.93	188,286
21 Jun 16	41.59500 -0.25	41.99	41.49	41.99	206,909
20 Jun 16	41.85000 +1.93	42.06	40.91	41.13	379,156
17 Jun 16	39.91500 +0.66	40.10	39.35	39.35	467,080
16 Jun 16	39.25500 -0.78	39.63	38.51	39.53	454,259
15 Jun 16	40.04000 -0.03	40.63	39.99	40.40	313,479
14 Jun 16	40.07500 -0.38	40.50	39.65	39.90	328,163
13 Jun 16	40.45000 -0.35	40.65	39.90	40.33	322,433
10 Jun 16	40.80500 -1.17	41.75	40.33	41.69	356,479
09 Jun 16	41.97000 -1.15	42.77	41.65	42.77	387,955
08 Jun 16	43.12500 -0.76	43.69	42.90	43.60	276,930
07 Jun 16	43.88000 +0.53	44.20	43.53	43.55	285,351
06 Jun 16	43.35000 +0.38	43.45	43.02	43.06	107,581
03 Jun 16	42.96500 -0.40	43.79	42.51	43.42	260,279
02 Jun 16	43.36500 +0.50	43.57	42.81	42.92	271,210
01 Jun 16	42.87000 -0.07	43.38	42.27	43.38	215,247
31 May 16	42.94000 +0.06	43.47	42.67	42.87	365,606
30 May 16	42.88000 -0.13	43.09	42.57	43.00	104,427
27 May 16	43.00500 -0.10	43.20	42.69	43.08	222,461
26 May 16	43.10500 +0.42	43.59	42.93	42.97	184,669
25 May 16	42.69000 +0.05	43.13	42.54	42.93	244,841
24 May 16	42.64000 +0.87	42.83	41.60	41.60	337,874
23 May 16	41.77000 -0.65	42.15	41.28	41.84	284,463
20 May 16	42.42000 +1.01	42.55	41.80	41.83	387,180
19 May 16	41.41000 -0.53	41.88	41.36	41.71	387,624
18 May 16	41.94500 -0.25	42.01	41.40	41.92	306,626
17 May 16	42.19500 -0.14	42.78	41.80	42.74	371,733
13 May 16	42.33000 -0.54	42.60	41.47	42.43	544,439
12 May 16	42.87500 -1.22	44.06	42.62	44.00	523,938
11 May 16	44.10000 -0.10	45.69	43.78	45.69	506,136
10 May 16	44.20000 +0.08	44.74	43.60	44.26	349,756
09 May 16	44.12000 -0.32	44.83	43.84	44.76	327,928
06 May 16	44.43500 +0.00	44.74	43.65	44.10	218,382
05 May 16	44.43500 +0.05	44.51	44.10	44.44	205,177
04 May 16	44.39000 -0.28	45.13	44.30	44.60	308,679
03 May 16	44.66500 -1.32	45.72	44.52	45.72	319,854
02 May 16	45.98500 +0.32	46.49	45.57	45.75	201,224
29 Apr 16	45.66500 -1.06	46.65	45.30	46.44	354,578
28 Apr 16	46.72500 +1.09	46.79	45.10	45.73	339,223
27 Apr 16	45.63500 -0.20	46.08	45.29	45.76	258,324
26 Apr 16	45.83000 +0.68	46.20	45.16	45.25	356,139
25 Apr 16	45.15000 -0.57	45.72	44.87	45.69	203,989
22 Apr 16	45.72000 +0.13	45.80	45.18	45.26	165,909
21 Apr 16	45.59500 -0.45	46.56	45.38	46.38	305,325
20 Apr 16	46.05000 +0.27	46.20	45.50	45.58	290,055
19 Apr 16	45.77500 +1.24	45.98	44.50	44.54	469,887
18 Apr 16	44.54000 +0.42	44.69	43.27	43.67	265,739
15 Apr 16	44.11500 +0.11	44.38	43.90	43.92	271,324
14 Apr 16	44.00500 +0.19	44.29	43.76	43.76	234,960
13 Apr 16	43.81500 +1.41	43.88	42.87	43.00	517,896
12 Apr 16	42.40000 +0.60	42.52	41.46	42.04	234,832
11 Apr 16	41.80000 +0.15	42.16	41.10	41.23	266,785
08 Apr 16	41.65000 +1.35	41.87	40.31	40.31	407,543
07 Apr 16	40.30000 -0.81	41.06	40.08	41.06	478,009
06 Apr 16	41.11000 -0.13	41.36	40.65	41.26	225,761
05 Apr 16	41.23500 -1.76	42.69	40.84	42.51	552,270
04 Apr 16	43.00000 +0.03	43.61	42.53	43.04	355,509
01 Apr 16	42.97000 +0.73	43.27	41.58	41.80	610,820
31 Mar 16	42.24000 +0.30	42.54	41.66	41.69	568,654
30 Mar 16	41.94000 +0.88	42.42	41.17	41.17	375,426
29 Mar 16	41.05500 -0.04	41.81	40.69	41.29	267,051
24 Mar 16	41.10000 -1.38	42.29	40.47	42.29	464,612
23 Mar 16	42.47500 +0.18	42.75	41.77	42.61	486,582
22 Mar 16	42.29000 +0.28	42.29	40.94	41.53	321,928
21 Mar 16	42.01000 -0.21	43.27	41.81	42.50	466,673
18 Mar 16	42.22000 +1.30	42.41	40.80	41.15	865,139
17 Mar 16	40.92000 -1.08	42.06	40.25	40.52	1,090,349
16 Mar 16	42.00000 +0.61	42.00	41.20	41.65	489,180
15 Mar 16	41.39000 -0.47	42.29	41.05	41.75	450,394
14 Mar 16	41.86000 +0.30	42.49	41.59	42.12	230,790
11 Mar 16	41.56000 +1.05	41.67	40.85	41.07	320,589
10 Mar 16	40.51000 -0.24	42.58	40.49	40.70	605,063
09 Mar 16	40.74500 +0.04	41.13	40.47	40.54	308,891
08 Mar 16	40.70000 -0.53	41.27	40.33	40.91	415,126
07 Mar 16	41.23000 -0.19	41.70	40.75	41.20	405,420
04 Mar 16	41.42000 +0.49	41.56	40.81	41.27	372,451
03 Mar 16	40.92500 +0.01	41.52	40.62	41.44	391,912
02 Mar 16	40.92000 +0.61	41.28	40.50	40.65	711,379
01 Mar 16	40.30500 +1.91	40.46	38.31	38.44	647,060
29 Feb 16	38.39500 +0.35	38.47	37.44	37.91	376,825
26 Feb 16	38.05000 +1.35	38.42	37.17	37.20	392,727
25 Feb 16	36.70000 +1.07	36.88	35.97	36.22	429,724
24 Feb 16	35.63000 -1.55	37.06	35.34	37.06	409,610
23 Feb 16	37.18000 -1.06	38.09	37.03	38.09	407,650
22 Feb 16	38.24500 +0.62	38.60	37.97	38.01	292,185
19 Feb 16	37.62500 +0.51	37.97	37.08	37.17	644,530
18 Feb 16	37.12000 +0.15	37.47	36.48	37.35	393,420
17 Feb 16	36.96500 +2.22	37.20	34.76	34.76	471,891
16 Feb 16	34.74000 -0.61	36.05	34.28	35.69	432,320
15 Feb 16	35.35500 +1.19	35.67	34.58	34.90	408,701
12 Feb 16	34.16000 +0.81	34.16	33.42	33.76	330,246
11 Feb 16	33.35000 -1.01	34.10	32.90	34.10	573,868
10 Feb 16	34.35500 +0.53	34.96	33.71	33.90	551,463
09 Feb 16	33.82500 -1.07	34.96	33.40	34.80	562,402
08 Feb 16	34.89500 -1.86	37.18	34.65	36.98	603,338
05 Feb 16	36.75500 +0.77	37.36	35.51	36.08	610,612
04 Feb 16	35.98500 +0.01	36.67	34.85	36.60	645,686
03 Feb 16	35.98000 -0.19	36.64	35.44	36.01	455,653
02 Feb 16	36.17500 -1.71	37.90	35.85	37.85	588,195
01 Feb 16	37.88000 +0.09	38.39	37.42	38.00	365,214
29 Jan 16	37.79500 -0.02	38.42	36.94	38.23	508,121
28 Jan 16	37.81000 -0.47	38.67	37.62	38.19	420,063
27 Jan 16	38.27500 -0.35	38.38	37.31	38.00	416,237
26 Jan 16	38.62500 +0.40	38.88	37.24	37.56	444,803
25 Jan 16	38.22000 -0.40	38.79	37.74	38.79	512,671
22 Jan 16	38.62500 +1.63	39.05	37.54	37.90	794,053
21 Jan 16	37.00000 +1.10	37.26	35.80	35.96	696,696
20 Jan 16	35.90000 -1.69	37.07	35.85	36.81	740,253
19 Jan 16	37.59000 +1.71	38.02	36.54	36.71	651,400
18 Jan 16	35.88000 -0.17	36.60	35.60	36.00	261,614
15 Jan 16	36.05500 -2.13	38.35	35.90	38.12	710,202
14 Jan 16	38.18500 +0.03	38.78	37.00	38.60	609,491
13 Jan 16	38.16000 +0.33	38.74	38.01	38.30	396,049
12 Jan 16	37.82500 +0.67	38.35	37.00	37.10	526,983
11 Jan 16	37.16000 -0.56	38.29	37.12	37.58	447,241
08 Jan 16	37.71500 -0.96	38.55	37.52	38.28	920,009
07 Jan 16	38.67500 -1.10	38.88	37.40	38.83	769,805
06 Jan 16	39.77500 -0.94	40.62	39.53	40.54	433,529
05 Jan 16	40.71500 -0.64	41.90	40.24	41.47	561,630
04 Jan 16	41.35500 -1.33	42.51	41.00	42.38	419,824
30 Dec 15	42.68000 -0.91	43.69	42.68	43.63	192,579
29 Dec 15	43.59000 +0.82	43.74	42.92	42.92	231,185
28 Dec 15	42.77000 -0.51	43.23	42.51	42.80	173,536
23 Dec 15	43.27500 +1.02	43.55	42.60	42.80	355,358
22 Dec 15	42.25500 +0.35	42.36	41.29	42.18	312,260
21 Dec 15	41.91000 -0.97	43.24	41.91	42.71	365,873
18 Dec 15	42.87500 -0.38	43.21	42.42	42.80	522,633
17 Dec 15	43.25000 +0.28	43.90	43.12	43.69	547,100
16 Dec 15	42.97000 +0.08	44.00	42.74	43.10	391,555
15 Dec 15	42.89500 +0.89	43.13	42.02	42.19	437,018
14 Dec 15	42.01000 -0.48	43.04	41.79	42.72	397,220
11 Dec 15	42.48500 -1.20	43.73	41.65	43.73	607,211
10 Dec 15	43.68500 -0.16	44.63	43.49	43.91	300,322
09 Dec 15	43.84500 -0.15	44.31	43.26	44.08	363,978
08 Dec 15	43.99000 -0.91	44.99	43.62	44.76	474,778
07 Dec 15	44.90500 -0.16	46.12	44.47	45.41	408,967
04 Dec 15	45.06000 -0.14	45.62	44.55	45.47	305,251
03 Dec 15	45.20000 -1.50	47.34	45.12	46.57	571,398
02 Dec 15	46.70000 -0.88	47.53	46.52	47.42	304,299
01 Dec 15	47.57500 -0.63	49.35	47.53	48.44	380,921
30 Nov 15	48.20000 +0.80	48.21	46.54	46.78	583,318
27 Nov 15	47.40000 -0.31	47.88	46.76	47.85	280,235
26 Nov 15	47.71000 +0.27	48.39	47.39	47.63	285,909
25 Nov 15	47.43500 +0.86	47.80	46.48	46.48	327,590
24 Nov 15	46.57500 -1.33	47.75	46.03	47.65	492,211
23 Nov 15	47.90000 +0.16	48.51	47.32	47.63	328,258
20 Nov 15	47.74500 +0.59	48.06	46.68	47.21	367,528
19 Nov 15	47.15000 +0.50	47.40	46.88	46.94	385,989
18 Nov 15	46.65000 -0.57	47.15	46.31	47.15	415,438
17 Nov 15	47.22500 +1.03	47.40	46.54	46.58	391,732
16 Nov 15	46.19500 +0.15	46.86	45.74	45.75	355,285
13 Nov 15	46.05000 +0.01	46.50	45.44	45.95	447,228
12 Nov 15	46.04000 -0.96	47.37	45.83	46.94	521,568
11 Nov 15	47.00000 -1.22	47.54	46.55	46.70	867,533
10 Nov 15	48.21500 -0.57	49.37	47.75	48.93	561,796
09 Nov 15	48.78500 -0.56	50.25	48.78	49.65	586,305
06 Nov 15	49.34000 -0.77	50.25	49.01	49.90	702,788
05 Nov 15	50.11000 -0.12	50.76	48.56	49.00	676,996
04 Nov 15	50.23000 -0.65	51.92	49.85	51.33	575,265
03 Nov 15	50.88000 +1.11	51.21	49.98	50.00	595,340
02 Nov 15	49.77000 +0.92	50.61	48.37	48.42	630,154
30 Oct 15	48.85000 -0.10	49.59	48.38	49.03	386,550
29 Oct 15	48.94500 +0.36	49.33	48.36	48.90	314,909
28 Oct 15	48.58000 +0.48	48.88	47.33	47.97	432,766
27 Oct 15	48.10000 -1.48	49.54	47.93	49.21	621,436
26 Oct 15	49.58000 -0.08	50.00	49.31	49.69	292,418
23 Oct 15	49.66500 +1.11	50.22	48.80	48.90	605,471
22 Oct 15	48.55500 +2.31	48.56	46.65	46.95	760,899
21 Oct 15	46.25000 +0.69	46.31	44.94	45.74	403,894
20 Oct 15	45.55500 +0.09	45.88	44.85	45.51	295,125
19 Oct 15	45.46500 +0.35	46.13	45.24	45.24	303,892
16 Oct 15	45.12000 -0.19	46.22	44.94	45.67	348,917
15 Oct 15	45.30500 +0.74	45.54	44.59	44.92	368,592
14 Oct 15	44.56500 -0.99	45.24	43.65	43.65	562,334
13 Oct 15	45.55500 -0.69	46.08	44.85	46.08	364,270
12 Oct 15	46.25000 -0.85	47.85	46.10	47.38	500,410
09 Oct 15	47.09500 +0.93	47.90	46.65	46.77	828,021
08 Oct 15	46.16500 +0.56	46.35	44.96	45.50	471,040
07 Oct 15	45.60500 +1.79	46.70	44.32	44.32	972,598
06 Oct 15	43.81500 +1.25	44.40	42.47	42.67	1,553,806
05 Oct 15	42.56000 +1.13	42.94	41.94	42.25	418,955
02 Oct 15	41.43500 +0.28	42.14	40.80	41.45	378,514
01 Oct 15	41.16000 -0.65	42.84	40.92	42.28	453,157
30 Sep 15	41.81500 +0.43	42.28	41.58	42.18	486,376
29 Sep 15	41.38500 +0.74	41.85	39.99	40.10	632,794
28 Sep 15	40.64500 -1.57	42.01	40.56	41.95	836,126
25 Sep 15	42.21500 +0.17	43.15	42.00	42.84	692,406
24 Sep 15	42.04000 -2.27	44.75	41.80	44.75	1,401,629
23 Sep 15	44.31000 -1.26	46.90	44.28	45.80	1,157,841
22 Sep 15	45.57500 -0.24	48.00	44.92	45.79	2,542,356
21 Sep 15	45.82000 +1.48	46.26	44.21	44.39	927,847
18 Sep 15	44.34000 -1.38	45.54	44.06	45.51	4,774,750
17 Sep 15	45.71500 +0.60	46.16	44.99	45.25	910,989
16 Sep 15	45.12000 +0.40	45.43	44.89	45.08	500,819
15 Sep 15	44.72000 -0.07	45.01	43.92	44.81	455,154
14 Sep 15	44.79000 -0.13	45.41	44.30	44.81	400,797
11 Sep 15	44.92000 -1.02	46.15	44.76	46.03	668,435
10 Sep 15	45.93500 +1.36	46.31	44.02	44.20	1,378,545
09 Sep 15	44.57500 +0.75	45.38	44.43	44.67	820,650
08 Sep 15	43.82500 +0.73	44.17	43.22	43.28	531,884
07 Sep 15	43.09500 +0.10	43.83	42.71	43.35	432,846
04 Sep 15	42.99000 -1.55	44.13	42.71	44.09	1,060,355
03 Sep 15	44.54000 +0.44	45.08	44.17	44.47	697,872
02 Sep 15	44.09500 -0.03	44.62	43.83	44.14	392,308
01 Sep 15	44.12500 -1.17	44.88	43.66	44.63	1,011,806
31 Aug 15	45.30000 -0.71	45.79	44.85	45.58	585,941
28 Aug 15	46.00500 -0.08	46.33	45.24	46.29	480,299
27 Aug 15	46.08500 +1.38	46.44	45.28	45.88	784,568
26 Aug 15	44.70500 -0.71	45.90	44.56	45.00	888,053
25 Aug 15	45.42000 +2.30	45.71	43.79	43.87	1,220,368
24 Aug 15	43.11500 -2.38	44.94	42.40	43.60	1,641,566
21 Aug 15	45.49000 -1.33	46.71	45.14	45.61	1,142,946
20 Aug 15	46.82500 -0.67	48.14	46.51	47.07	1,119,103
19 Aug 15	47.49000 -2.82	49.99	47.12	49.97	1,721,460
18 Aug 15	50.31000 -0.39	51.07	50.11	50.65	573,034
17 Aug 15	50.70000 +0.00	51.45	50.46	50.93	745,711
14 Aug 15	50.70000 -0.01	51.17	50.42	50.81	602,656
13 Aug 15	50.71000 +0.36	51.42	50.09	51.39	638,144
12 Aug 15	50.35000 -2.38	52.15	49.03	52.05	1,377,985
11 Aug 15	52.73000 -2.30	55.33	52.33	54.95	697,352
10 Aug 15	55.03000 +0.69	55.30	53.41	54.62	482,807
07 Aug 15	54.34000 +0.22	54.77	53.90	54.14	518,099
06 Aug 15	54.12000 -0.01	55.73	53.92	54.77	633,444
05 Aug 15	54.13000 +0.57	54.77	53.75	53.80	448,395
04 Aug 15	53.56000 +0.94	53.64	52.47	52.64	374,168
03 Aug 15	52.62000 +0.09	52.96	52.00	52.42	415,037
31 Jul 15	52.53000 +0.54	52.53	51.87	52.17	344,090
30 Jul 15	51.99000 +0.14	52.36	50.98	52.05	665,140
29 Jul 15	51.85000 -0.24	52.42	51.24	52.31	511,097
28 Jul 15	52.09000 +0.50	52.77	51.84	51.97	494,668
27 Jul 15	51.59000 -1.85	53.33	51.01	53.26	672,807
24 Jul 15	53.44000 -1.02	55.01	53.29	54.46	510,994
23 Jul 15	54.46000 +0.86	56.50	53.22	53.90	1,377,284
22 Jul 15	53.60000 -1.24	54.73	53.57	54.73	342,297
21 Jul 15	54.84000 +0.74	55.56	54.31	54.31	572,144
20 Jul 15	54.10000 -0.09	54.67	53.89	54.22	468,556
17 Jul 15	54.19000 -1.37	55.82	54.16	55.82	634,517
16 Jul 15	55.56000 +0.21	56.25	55.49	55.73	470,057
15 Jul 15	55.35000 +0.72	55.54	53.35	54.36	747,745
14 Jul 15	54.63000 +0.16	54.78	53.97	54.35	386,169
13 Jul 15	54.47000 +1.51	54.51	53.32	53.46	476,848
10 Jul 15	52.96000 +1.26	53.18	52.45	53.06	554,849
09 Jul 15	51.70000 +0.34	51.83	50.35	50.60	814,696
08 Jul 15	51.36000 +0.09	51.67	50.77	51.39	664,682
07 Jul 15	51.27000 -1.90	53.40	51.15	53.40	519,214
06 Jul 15	53.17000 -1.35	53.95	52.93	53.01	436,498
03 Jul 15	54.52000 +0.40	54.88	54.16	54.30	436,712
02 Jul 15	54.12000 +0.31	54.29	53.65	53.77	616,715
01 Jul 15	53.81000 +0.92	54.41	53.25	53.50	746,769
30 Jun 15	52.89000 -0.88	53.92	52.89	53.57	871,785
29 Jun 15	53.77000 -1.82	54.77	52.56	52.98	1,007,263
26 Jun 15	55.59000 +0.66	55.87	54.57	54.74	593,794
25 Jun 15	54.93000 +0.26	55.60	54.26	54.26	479,587
24 Jun 15	54.67000 +0.17	54.89	54.08	54.55	598,747
23 Jun 15	54.50000 +0.47	54.86	54.25	54.50	587,081
22 Jun 15	54.03000 +1.70	54.20	53.47	53.70	888,093
19 Jun 15	52.33000 -0.47	53.90	52.33	53.00	1,014,567
18 Jun 15	52.80000 +0.04	52.95	52.00	52.69	562,131
17 Jun 15	52.76000 +0.34	54.27	52.20	52.70	1,251,274
16 Jun 15	52.42000 +0.42	52.51	50.69	51.32	1,107,024
15 Jun 15	52.00000 +0.27	52.29	51.56	52.00	818,437
12 Jun 15	51.73000 -0.35	52.45	51.03	51.83	518,300
11 Jun 15	52.08000 +0.82	53.59	51.52	51.55	1,064,554
10 Jun 15	51.26000 +1.85	51.35	49.25	49.25	535,031
09 Jun 15	49.40500 +0.15	49.51	48.47	49.04	464,769
08 Jun 15	49.25000 -0.06	49.59	48.74	49.09	500,766
05 Jun 15	49.30500 -0.50	49.81	49.08	49.31	286,372
04 Jun 15	49.80500 -0.65	50.32	49.19	50.26	382,029
03 Jun 15	50.45000 +0.33	51.09	50.03	50.33	375,279
02 Jun 15	50.12000 +0.29	50.51	49.68	50.13	408,309
01 Jun 15	49.82500 -0.70	51.08	49.44	50.81	618,034
29 May 15	50.53000 -1.18	51.79	50.53	51.59	528,942
28 May 15	51.71000 -0.38	52.10	51.37	51.72	310,564
27 May 15	52.09000 +1.01	52.11	50.94	50.99	479,903
26 May 15	51.08000 -0.90	52.19	50.76	51.99	463,451
22 May 15	51.98000 +0.06	52.20	51.61	51.92	432,775
21 May 15	51.92000 -0.18	52.23	51.47	51.98	375,318
20 May 15	52.10000 +0.03	52.39	51.76	51.88	344,026
19 May 15	52.07000 +0.53	52.48	51.66	51.93	406,660
18 May 15	51.54000 +0.20	52.18	51.16	51.32	419,896
15 May 15	51.34000 -0.04	51.90	51.05	51.50	504,256
14 May 15	51.38000 +0.75	51.55	49.75	50.26	509,002
13 May 15	50.63000 -0.48	51.91	50.45	51.39	576,934
12 May 15	51.11000 -0.56	51.42	50.61	51.18	387,380
11 May 15	51.67000 +0.10	51.84	51.28	51.60	458,661
08 May 15	51.57000 +2.01	51.59	49.50	49.76	906,974
07 May 15	49.56500 +0.94	49.74	46.61	48.99	1,166,540
06 May 15	48.62500 -0.11	49.29	48.38	48.81	660,895
05 May 15	48.73500 -0.83	50.74	48.62	49.50	576,162
04 May 15	49.56500 +1.69	49.78	48.06	48.15	560,054
30 Apr 15	47.87500 -0.26	48.26	47.05	47.99	628,284
29 Apr 15	48.14000 -1.65	49.78	47.78	49.63	650,444
28 Apr 15	49.78500 -0.74	50.62	49.51	50.62	385,381
27 Apr 15	50.52000 +0.72	50.55	49.37	49.91	392,364
24 Apr 15	49.80500 +0.55	49.85	49.22	49.42	385,100
23 Apr 15	49.25500 -0.38	49.99	48.72	49.50	403,466
22 Apr 15	49.63500 -0.09	50.22	49.13	49.94	435,245
21 Apr 15	49.72500 +0.71	50.40	49.21	49.38	563,722
20 Apr 15	49.01500 +0.15	49.36	48.62	48.88	552,666
17 Apr 15	48.87000 -0.98	49.70	48.72	49.54	894,116
16 Apr 15	49.84500 -2.15	52.00	49.74	52.00	913,735
15 Apr 15	52.00000 +0.62	52.59	51.31	51.49	604,218
14 Apr 15	51.38000 -0.27	51.84	51.19	51.46	290,851
13 Apr 15	51.65000 -0.31	52.10	51.40	51.43	393,070
10 Apr 15	51.96000 +0.62	52.25	51.23	51.62	527,232
09 Apr 15	51.34000 +0.44	51.35	50.46	50.96	287,826
08 Apr 15	50.90000 -0.19	51.67	50.83	51.15	381,082
07 Apr 15	51.09000 +1.18	51.16	50.23	50.25	475,571
02 Apr 15	49.91000 -0.33	50.36	49.63	50.11	432,147
01 Apr 15	50.24000 +0.62	50.63	49.18	49.42	418,434
31 Mar 15	49.62500 -0.51	50.69	49.58	49.96	517,201
30 Mar 15	50.14000 +0.63	50.49	49.45	49.52	579,588
27 Mar 15	49.51000 +0.08	49.67	48.90	49.51	352,211
26 Mar 15	49.42500 -0.26	49.70	48.42	49.32	530,940
25 Mar 15	49.69000 +0.48	49.95	49.10	49.22	538,549
24 Mar 15	49.21000 +0.19	49.28	48.52	49.03	486,439
23 Mar 15	49.02000 +0.24	49.15	48.12	48.82	582,410
20 Mar 15	48.77500 +0.53	49.23	48.44	48.62	1,004,448
19 Mar 15	48.24500 -0.04	48.61	47.15	47.80	1,038,421
18 Mar 15	48.28500 -1.34	49.75	47.69	49.74	1,423,271
17 Mar 15	49.62500 -0.97	50.74	49.29	50.65	804,662
16 Mar 15	50.60000 +0.57	51.00	50.15	50.17	748,232
13 Mar 15	50.03000 +0.61	50.35	49.36	49.82	1,058,974
12 Mar 15	49.41500 +0.55	50.16	48.73	49.00	979,990
11 Mar 15	48.86500 +1.15	48.98	47.69	47.80	755,416
10 Mar 15	47.72000 -0.28	47.87	47.28	47.86	690,819
09 Mar 15	48.00000 +0.35	48.10	47.53	47.54	806,357
06 Mar 15	47.65000 +1.09	47.67	46.60	46.70	819,232
05 Mar 15	46.56500 +0.74	46.69	45.69	45.97	654,792
04 Mar 15	45.82000 +0.57	45.88	45.03	45.41	476,539
03 Mar 15	45.25000 -0.31	46.08	45.20	45.49	430,336
02 Mar 15	45.56000 -0.47	46.34	45.37	46.28	439,790
27 Feb 15	46.03500 +0.17	46.30	45.42	46.01	467,181
26 Feb 15	45.86500 +0.50	46.04	45.37	45.37	492,871
25 Feb 15	45.37000 -0.42	45.75	45.17	45.75	389,488
24 Feb 15	45.78500 +0.70	45.99	44.88	45.09	590,635
23 Feb 15	45.08500 -0.26	45.63	44.40	45.40	616,474
20 Feb 15	45.35000 +0.40	45.49	44.92	44.95	845,099
19 Feb 15	44.95000 -0.44	45.40	44.60	45.40	755,123
18 Feb 15	45.39500 +0.30	45.76	45.13	45.28	586,589
17 Feb 15	45.10000 -0.99	46.34	44.93	45.50	941,018
16 Feb 15	46.09000 +0.16	46.33	45.85	45.85	364,061
13 Feb 15	45.93000 -0.01	46.47	45.52	46.13	604,509
12 Feb 15	45.94000 +1.04	46.13	44.90	44.90	828,023
11 Feb 15	44.89500 +0.08	45.15	44.33	44.76	659,025
10 Feb 15	44.81000 -0.81	45.60	44.28	45.54	1,265,713
09 Feb 15	45.61500 +0.98	46.06	43.63	44.46	2,352,747
06 Feb 15	44.63500 +0.25	44.94	44.33	44.39	679,410
05 Feb 15	44.38000 +0.53	44.49	43.06	43.56	693,539
04 Feb 15	43.85500 -0.20	44.22	43.46	44.20	796,538
03 Feb 15	44.05500 +0.40	44.48	43.20	43.97	1,358,453
02 Feb 15	43.65500 +1.10	43.72	42.22	42.56	1,217,205
30 Jan 15	42.55000 +0.89	42.71	41.80	42.05	1,328,482
29 Jan 15	41.66000 -0.44	42.67	41.38	42.00	1,822,969
28 Jan 15	42.10000 +2.98	42.55	39.06	39.39	3,918,559
27 Jan 15	39.12000 -0.17	39.83	39.03	39.35	1,084,753
26 Jan 15	39.29500 +0.93	39.31	38.06	38.21	1,387,431
23 Jan 15	38.36000 +0.60	38.45	37.88	38.03	1,583,869
22 Jan 15	37.76000 +1.44	37.83	36.42	36.50	2,476,572
21 Jan 15	36.31500 +0.43	36.34	34.88	35.71	1,893,451
20 Jan 15	35.88500 +0.69	35.96	35.24	35.36	1,006,310
19 Jan 15	35.19500 +0.16	35.63	35.03	35.30	731,977
16 Jan 15	35.03500 +0.47	35.16	34.40	34.51	1,239,159
15 Jan 15	34.56000 +0.53	34.79	33.53	34.25	1,463,848
14 Jan 15	34.03000 -1.02	34.63	33.87	34.60	1,131,105
13 Jan 15	35.05000 +0.51	35.23	34.35	34.40	783,256
12 Jan 15	34.54000 +0.08	35.50	34.22	35.50	1,174,542
09 Jan 15	34.46500 -1.00	35.63	34.17	35.31	1,053,465
08 Jan 15	35.46500 +0.43	35.66	34.99	35.49	1,164,949
07 Jan 15	35.03500 -0.19	35.44	34.84	35.31	859,909
06 Jan 15	35.22000 -0.21	35.78	34.72	35.40	1,386,868
05 Jan 15	35.43000 -2.49	37.58	35.17	37.32	1,824,338
02 Jan 15	37.92000 -0.54	38.60	37.81	38.50	552,723
30 Dec 14	38.45500 -0.29	38.81	38.46	38.60	319,379
29 Dec 14	38.75000 -0.28	39.17	38.65	38.80	504,535
23 Dec 14	39.03000 +0.63	39.08	38.26	38.50	476,742
22 Dec 14	38.40000 +0.15	38.87	38.30	38.46	552,882
19 Dec 14	38.25000 -0.24	38.83	38.00	38.71	1,044,421
18 Dec 14	38.49000 +1.12	38.80	37.89	37.89	1,023,563
17 Dec 14	37.37000 +0.06	37.51	36.63	36.88	581,597
16 Dec 14	37.30500 +0.25	37.34	36.24	37.03	1,353,672
15 Dec 14	37.05500 -0.49	38.51	37.00	37.81	722,558
12 Dec 14	37.55000 -0.83	38.21	37.52	38.01	656,290
11 Dec 14	38.38500 +0.27	38.65	37.88	37.88	588,168
10 Dec 14	38.11000 -0.24	38.81	37.88	38.49	812,728
09 Dec 14	38.34500 -0.50	38.92	38.24	38.50	1,069,554
08 Dec 14	38.84500 -0.56	39.53	38.76	39.26	780,942
05 Dec 14	39.41000 -0.38	40.15	39.29	39.94	1,047,660
04 Dec 14	39.79000 -0.75	40.90	39.62	40.71	1,095,293
03 Dec 14	40.54500 +0.73	40.67	39.78	39.83	819,092
02 Dec 14	39.81000 +0.10	40.13	39.51	39.73	551,537
01 Dec 14	39.70500 -0.23	39.98	39.30	39.66	649,447
28 Nov 14	39.93500 -0.53	40.40	39.55	40.40	770,242
27 Nov 14	40.47000 +0.00	41.30	40.38	40.69	870,062
26 Nov 14	40.47000 +1.35	40.55	39.16	39.16	1,368,982
25 Nov 14	39.12500 -0.24	39.59	39.00	39.35	963,307
24 Nov 14	39.37000 +0.10	39.67	39.12	39.30	647,494
21 Nov 14	39.27000 +1.01	39.47	38.37	38.44	1,394,252
20 Nov 14	38.26000 -0.64	38.54	37.65	38.30	1,243,717
19 Nov 14	38.89500 +0.35	39.29	38.40	38.54	748,195
18 Nov 14	38.54500 +0.14	39.12	38.44	38.55	764,385
17 Nov 14	38.40000 +0.12	38.48	37.81	37.95	803,727
14 Nov 14	38.28500 -0.17	38.62	37.88	38.50	824,057
13 Nov 14	38.46000 +0.03	39.50	38.39	38.73	1,032,493
12 Nov 14	38.42500 -0.29	38.82	37.92	38.58	992,702
11 Nov 14	38.71500 -0.06	38.92	38.20	38.88	883,964
10 Nov 14	38.77500 +1.14	38.83	37.51	37.72	1,473,352
07 Nov 14	37.64000 -1.36	39.04	37.26	39.03	3,101,494
06 Nov 14	39.00000 -2.94	41.90	38.69	41.90	3,394,950
05 Nov 14	41.93500 +0.44	42.04	41.47	41.95	676,019
04 Nov 14	41.49000 +0.07	42.30	41.06	41.35	1,145,871
03 Nov 14	41.42500 -0.06	42.06	41.22	41.42	820,261
31 Oct 14	41.48000 +1.22	41.76	40.82	41.06	1,260,560
30 Oct 14	40.26000 -0.53	41.01	39.28	40.97	1,225,030
29 Oct 14	40.79500 +0.32	41.64	40.65	40.77	1,199,026
28 Oct 14	40.47000 +0.99	40.53	39.70	39.70	855,222
27 Oct 14	39.48000 -0.40	40.22	39.00	40.22	745,223
24 Oct 14	39.87500 -0.26	40.33	39.69	40.01	704,976
23 Oct 14	40.13000 -0.45	40.54	39.63	40.22	936,611
22 Oct 14	40.58500 +0.19	40.90	39.92	40.54	937,769
21 Oct 14	40.39000 +0.86	40.51	39.05	39.36	726,331
20 Oct 14	39.53000 -0.85	40.72	39.40	40.37	840,290
17 Oct 14	40.38000 +0.64	40.44	39.40	39.81	1,314,616
16 Oct 14	39.74500 -0.19	40.83	38.94	40.33	1,104,174
15 Oct 14	39.94000 -0.91	41.15	39.56	40.81	991,144
14 Oct 14	40.84500 +0.56	41.08	40.01	40.06	937,149
13 Oct 14	40.28500 -0.05	41.03	39.51	39.99	1,033,100
10 Oct 14	40.33000 -1.57	41.52	40.28	41.51	1,385,667
09 Oct 14	41.90000 -0.60	42.87	41.90	42.77	1,026,668
08 Oct 14	42.50000 -0.31	42.87	42.22	42.59	994,986
07 Oct 14	42.81500 -0.02	43.76	42.63	42.86	970,662
06 Oct 14	42.83000 +0.50	43.28	42.76	43.02	841,174
02 Oct 14	42.33500 -0.43	43.31	42.31	42.59	936,063
01 Oct 14	42.76500 -0.94	43.78	42.49	43.53	1,014,088
30 Sep 14	43.70500 -0.24	44.10	43.37	43.95	945,448
29 Sep 14	43.94500 -0.65	44.55	43.58	44.52	996,443
26 Sep 14	44.60000 -0.30	45.09	44.49	44.91	812,698
25 Sep 14	44.90000 -0.52	45.86	44.60	45.40	828,168
24 Sep 14	45.42500 +0.47	45.50	44.53	45.01	1,263,277
23 Sep 14	44.95000 -1.61	46.49	44.55	46.49	1,478,785
22 Sep 14	46.56000 -0.87	47.14	46.29	47.13	488,185
19 Sep 14	47.43000 +0.44	47.78	47.05	47.20	884,130
18 Sep 14	46.98500 +0.06	47.20	46.76	46.99	451,834
17 Sep 14	46.92500 -0.10	47.38	46.92	47.16	356,373
16 Sep 14	47.03000 -0.46	47.47	46.80	47.42	567,548
15 Sep 14	47.49000 -0.42	47.93	47.22	47.71	397,154
12 Sep 14	47.91000 +0.04	47.98	47.74	47.88	447,299
11 Sep 14	47.87000 -0.12	48.25	47.22	48.25	652,529
10 Sep 14	47.98500 -0.11	48.28	47.71	48.10	596,205
09 Sep 14	48.09500 +0.62	48.76	47.46	47.47	970,705
08 Sep 14	47.47500 +0.39	47.71	46.96	47.10	616,176
05 Sep 14	47.08500 +0.31	47.20	46.48	46.69	511,483
04 Sep 14	46.77000 +0.01	46.90	46.10	46.50	550,456
03 Sep 14	46.75500 +0.07	47.49	46.64	46.76	451,846
02 Sep 14	46.69000 -0.16	47.47	46.56	47.00	350,467
01 Sep 14	46.84500 -0.27	47.35	46.63	47.24	388,110
29 Aug 14	47.11500 +0.08	47.31	46.58	47.13	455,768
28 Aug 14	47.03500 -0.97	47.87	46.52	47.69	683,951
27 Aug 14	48.00000 +0.04	48.12	47.70	47.96	311,483
26 Aug 14	47.96000 +0.53	48.15	47.31	47.46	478,821
25 Aug 14	47.43000 +0.31	47.65	47.22	47.50	264,140
22 Aug 14	47.11500 +0.28	47.24	46.47	46.76	513,741
21 Aug 14	46.83000 +0.33	47.08	46.61	46.72	417,212
20 Aug 14	46.50500 -0.42	46.85	46.13	46.81	610,401
19 Aug 14	46.92500 +0.20	47.47	46.89	46.97	446,807
18 Aug 14	46.72500 +0.82	47.05	46.47	46.47	663,074
15 Aug 14	45.90500 -0.76	46.98	45.69	46.68	930,125
14 Aug 14	46.66000 +0.01	46.81	46.15	46.60	352,779
13 Aug 14	46.65000 +0.46	46.88	46.39	46.46	473,432
12 Aug 14	46.19000 -0.81	47.08	45.85	47.02	621,858
11 Aug 14	47.00000 +0.90	47.17	46.31	46.42	544,873
08 Aug 14	46.10500 -0.78	46.51	45.67	46.19	790,724
07 Aug 14	46.88500 -0.51	48.06	46.72	47.33	825,724
06 Aug 14	47.39500 +1.21	47.85	45.69	46.80	1,192,526
05 Aug 14	46.19000 +0.44	46.81	45.60	45.65	865,651
04 Aug 14	45.74500 -1.07	46.83	45.63	46.83	851,027
01 Aug 14	46.81000 -0.75	47.14	46.08	47.14	1,072,723
31 Jul 14	47.56500 -0.47	48.22	47.16	47.98	769,723
30 Jul 14	48.03000 -0.42	48.54	47.85	48.54	411,166
29 Jul 14	48.45000 -0.40	49.19	48.25	48.85	435,364
28 Jul 14	48.85000 -0.16	49.26	48.34	49.02	531,461
25 Jul 14	49.00500 -0.07	49.33	48.89	48.97	649,310
24 Jul 14	49.07500 +0.73	49.37	48.24	48.58	782,077
23 Jul 14	48.34500 +0.73	48.85	48.35	48.85	705,387
22 Jul 14	47.62000 -0.05	48.10	47.11	47.42	616,635
21 Jul 14	47.67000 -0.68	48.39	47.50	48.22	545,606
18 Jul 14	48.34500 -0.04	48.35	47.76	48.29	637,038
17 Jul 14	48.39000 -0.88	49.17	48.28	49.10	586,303
16 Jul 14	49.27000 +0.70	49.35	48.44	48.63	411,985
15 Jul 14	48.57000 -0.15	48.94	48.47	48.78	234,465
14 Jul 14	48.72000 +0.83	49.06	47.78	48.03	473,384
11 Jul 14	47.89500 -0.32	48.21	47.64	48.16	635,726
10 Jul 14	48.21500 -1.04	49.33	47.81	49.33	756,229
09 Jul 14	49.25500 -0.12	49.46	48.88	49.41	352,338
08 Jul 14	49.37500 -0.47	50.08	49.22	50.00	561,943
07 Jul 14	49.85000 -0.94	50.76	49.74	50.76	446,892
04 Jul 14	50.79000 -0.05	51.16	50.54	50.96	247,124
03 Jul 14	50.84000 +0.16	50.99	50.63	50.91	453,412
02 Jul 14	50.68000 +1.24	50.99	49.40	49.45	872,941
01 Jul 14	49.44000 +0.15	49.49	49.07	49.34	502,475
30 Jun 14	49.29500 +0.40	49.46	48.81	49.00	691,943
27 Jun 14	48.89000 +0.19	49.03	48.49	48.65	582,507
26 Jun 14	48.69500 -0.44	49.29	48.07	49.19	706,909
25 Jun 14	49.14000 -0.58	49.54	48.88	49.50	628,794
24 Jun 14	49.71500 -0.33	50.30	49.53	50.15	522,717
23 Jun 14	50.04000 -0.67	50.70	49.85	50.70	555,742
20 Jun 14	50.71000 +0.01	51.23	50.48	50.76	1,322,075
19 Jun 14	50.70000 +0.27	51.23	50.70	50.96	488,587
18 Jun 14	50.43000 -0.12	50.75	50.26	50.55	369,700
17 Jun 14	50.55000 +0.58	50.57	49.92	50.16	769,190
16 Jun 14	49.97000 -0.01	50.34	49.73	49.80	549,705
13 Jun 14	49.98000 -0.53	50.67	49.80	50.50	822,031
12 Jun 14	50.51000 -0.15	50.89	50.34	50.81	427,653
11 Jun 14	50.66000 -0.38	50.97	50.12	50.93	633,416
10 Jun 14	51.04000 -0.59	51.50	50.88	51.50	462,480
09 Jun 14	51.63000 +0.08	51.88	51.33	51.55	196,996
06 Jun 14	51.55000 -0.13	51.91	51.33	51.66	314,094
05 Jun 14	51.68000 -0.02	51.96	51.20	51.79	497,343
04 Jun 14	51.70000 -0.05	52.07	51.32	51.80	452,949
03 Jun 14	51.75000 -0.31	52.11	51.45	51.99	400,411
02 Jun 14	52.06000 -0.10	52.49	51.84	52.40	401,730
30 May 14	52.16000 +0.18	52.16	51.61	51.94	606,071
29 May 14	51.98000 -0.09	52.16	51.82	51.96	245,199
28 May 14	52.07000 +0.59	52.32	51.43	51.48	601,902
27 May 14	51.48000 -0.11	51.70	50.91	51.46	666,457
26 May 14	51.59000 +0.16	51.95	51.35	51.80	355,652
23 May 14	51.43000 +0.25	51.84	51.03	51.81	833,219
22 May 14	51.18000 +0.04	52.09	50.94	51.78	535,090
21 May 14	51.14000 +0.04	51.58	50.56	50.90	611,754
20 May 14	51.10000 -1.11	52.54	50.80	52.54	962,206
19 May 14	52.21000 +0.46	52.35	51.21	51.64	668,883
16 May 14	51.75000 -1.66	53.80	51.07	53.32	1,522,469
15 May 14	53.41000 -0.17	54.24	53.27	53.65	739,375
14 May 14	53.58000 -0.53	54.10	53.33	54.05	693,063
13 May 14	54.11000 -0.49	55.16	54.11	54.94	1,060,412
12 May 14	54.60000 +0.80	54.89	53.88	54.06	650,042
09 May 14	53.80000 -0.36	55.00	53.67	54.99	1,023,489
08 May 14	54.16000 +0.70	54.78	52.30	52.30	2,483,251
07 May 14	53.46000 +0.21	53.70	52.60	52.79	625,816
06 May 14	53.25000 -0.88	54.52	53.04	54.28	552,133
05 May 14	54.13000 -0.69	54.64	53.73	54.52	374,617
02 May 14	54.82000 +0.02	55.11	54.25	54.79	367,391
30 Apr 14	54.80000 +0.54	54.80	53.75	54.13	434,630
29 Apr 14	54.26000 +0.42	54.37	53.54	54.06	301,504
28 Apr 14	53.84000 -0.42	54.42	53.63	54.38	317,696
25 Apr 14	54.26000 -0.16	54.72	53.82	53.98	381,608
24 Apr 14	54.42000 -0.23	55.43	53.56	54.62	497,358
23 Apr 14	54.65000 -0.18	55.14	54.52	55.00	398,608
22 Apr 14	54.83000 +0.71	54.89	53.30	53.48	546,885
17 Apr 14	54.12000 +0.17	54.20	53.57	54.00	365,304
16 Apr 14	53.95000 +0.80	54.11	53.07	53.50	451,750
15 Apr 14	53.15000 -1.28	54.45	52.88	54.45	600,556
14 Apr 14	54.43000 +0.12	54.48	53.61	53.93	474,941
11 Apr 14	54.31000 -1.17	55.05	53.79	55.04	564,042
10 Apr 14	55.48000 +0.79	56.75	54.72	54.83	1,609,542
09 Apr 14	54.69000 -0.04	55.31	54.42	54.66	330,505
08 Apr 14	54.73000 +0.31	54.82	53.86	54.34	552,824
07 Apr 14	54.42000 -1.33	55.22	54.24	55.14	475,440
04 Apr 14	55.75000 -0.06	56.00	55.37	56.00	470,080
03 Apr 14	55.81000 +0.23	55.92	55.15	55.32	789,287
02 Apr 14	55.58000 +0.30	55.72	54.98	55.25	530,518
01 Apr 14	55.28000 +0.53	55.37	54.73	54.90	539,052
31 Mar 14	54.75000 +0.65	55.13	54.38	54.51	753,411
28 Mar 14	54.10000 +1.04	54.47	53.26	53.29	731,091
27 Mar 14	53.06000 -0.46	53.43	52.70	53.02	597,258
26 Mar 14	53.52000 +0.51	53.99	53.14	53.26	471,184
25 Mar 14	53.01000 +0.26	53.48	52.68	52.80	406,283
24 Mar 14	52.75000 -1.89	54.61	52.29	54.55	932,015
21 Mar 14	54.64000 +0.69	54.69	53.77	53.79	1,534,656
20 Mar 14	53.95000 +2.69	54.00	50.58	50.67	1,638,840
19 Mar 14	51.26000 -0.08	51.51	50.96	51.34	635,956
18 Mar 14	51.34000 +0.22	51.78	50.95	51.72	639,081
17 Mar 14	51.12000 +1.00	51.50	50.50	51.37	897,311
14 Mar 14	50.12000 +0.05	50.41	49.26	49.40	1,119,909
13 Mar 14	50.07000 -0.57	51.52	49.92	50.72	1,251,294
12 Mar 14	50.64000 -1.25	51.61	50.27	51.56	855,961
11 Mar 14	51.89000 +0.10	52.22	51.32	51.85	405,171
10 Mar 14	51.79000 -0.77	52.34	51.27	52.09	653,800
07 Mar 14	52.56000 -0.87	53.49	52.34	53.36	659,140
06 Mar 14	53.43000 +0.20	53.56	52.80	53.07	588,835
05 Mar 14	53.23000 -0.14	53.63	52.89	53.31	394,430
04 Mar 14	53.37000 +0.61	53.56	52.41	53.00	798,964
03 Mar 14	52.76000 -1.02	53.03	52.17	52.60	1,040,080
28 Feb 14	53.78000 -0.41	54.27	53.37	54.12	848,125
27 Feb 14	54.19000 +0.82	54.26	53.23	53.34	1,451,616
26 Feb 14	53.37000 -1.46	54.89	51.41	54.77	3,826,353
25 Feb 14	54.83000 +0.23	54.92	54.35	54.60	917,472
24 Feb 14	54.60000 +0.77	54.74	53.81	53.86	798,211
21 Feb 14	53.83000 +0.28	53.95	53.40	53.80	524,044
20 Feb 14	53.55000 +0.03	53.55	52.37	52.78	558,279
19 Feb 14	53.52000 -0.12	53.84	53.15	53.34	500,585
18 Feb 14	53.64000 -0.10	53.92	53.38	53.87	507,798
17 Feb 14	53.74000 +1.20	54.09	52.79	52.79	988,997
14 Feb 14	52.54000 +0.95	52.72	51.42	51.57	684,807
13 Feb 14	51.59000 -0.47	51.95	50.76	51.71	960,255
12 Feb 14	52.06000 +0.10	52.74	51.83	52.20	756,562
11 Feb 14	51.96000 +1.01	52.10	51.10	51.10	793,179
10 Feb 14	50.95000 +0.22	51.36	50.71	50.93	672,574
07 Feb 14	50.73000 +1.29	51.73	49.60	49.67	1,896,114
06 Feb 14	49.43500 +0.62	49.49	48.76	49.08	899,039
05 Feb 14	48.82000 -0.19	49.17	48.35	49.06	755,688
04 Feb 14	49.01500 +0.88	49.45	48.40	48.65	1,390,806
03 Feb 14	48.13500 -0.62	49.26	47.93	48.75	908,129
31 Jan 14	48.75000 -0.47	49.48	48.28	49.35	898,925
30 Jan 14	49.22000 +0.53	49.47	48.56	49.18	1,129,417
29 Jan 14	48.69000 -0.41	49.67	47.26	49.40	1,887,726
28 Jan 14	49.10000 +0.38	49.34	48.14	48.95	1,531,550
27 Jan 14	48.72000 +3.70	49.70	48.41	49.05	5,814,861
24 Jan 14	45.02000 -0.08	45.66	44.85	45.20	1,443,001
23 Jan 14	45.10500 -0.90	45.45	44.64	44.90	2,287,376
22 Jan 14	46.00000 -2.42	47.75	45.79	47.25	3,331,553
21 Jan 14	48.41500 +0.17	49.80	48.13	49.80	1,236,255
20 Jan 14	48.24500 -1.51	48.84	47.86	48.84	1,309,806
17 Jan 14	49.76000 +1.38	49.95	48.44	48.47	1,701,100
16 Jan 14	48.37500 +0.69	48.60	47.65	47.79	918,477
15 Jan 14	47.68000 +0.44	48.22	46.58	47.56	1,591,006
14 Jan 14	47.24000 -0.15	47.65	46.51	46.91	1,002,353
13 Jan 14	47.39000 +1.02	47.54	46.45	46.69	996,320
10 Jan 14	46.36500 -0.45	47.05	46.05	47.05	1,200,461
09 Jan 14	46.82000 -1.15	47.75	46.58	47.66	1,109,619
08 Jan 14	47.96500 +0.28	48.11	47.40	47.84	535,791
07 Jan 14	47.69000 -0.56	48.28	47.20	48.01	738,905
06 Jan 14	48.25000 -0.15	48.60	48.10	48.42	446,396
03 Jan 14	48.40000 +0.78	48.58	47.66	47.72	607,144
02 Jan 14	47.61500 -0.86	48.90	47.22	48.90	845,468
30 Dec 13	48.47500 +0.13	48.87	48.40	48.40	446,971
27 Dec 13	48.35000 +0.61	48.57	48.17	48.19	557,128
23 Dec 13	47.74000 +1.99	47.93	46.45	46.50	1,097,423
20 Dec 13	45.75000 +0.37	45.97	45.48	45.55	792,615
19 Dec 13	45.38000 +0.24	45.79	45.16	45.75	924,871
18 Dec 13	45.14500 +0.34	45.29	44.50	44.50	468,120
17 Dec 13	44.80500 -0.40	45.55	44.77	45.42	501,423
16 Dec 13	45.21000 +0.35	45.43	44.56	44.83	556,657
13 Dec 13	44.85500 +0.50	45.03	44.32	44.35	742,710
12 Dec 13	44.35500 -0.60	44.83	43.67	44.70	1,031,648
11 Dec 13	44.95000 -0.17	45.19	44.63	44.90	658,589
10 Dec 13	45.11500 -0.71	45.85	44.88	45.56	1,086,814
09 Dec 13	45.82500 -0.26	46.42	45.58	46.41	556,773
06 Dec 13	46.09000 +0.13	46.51	45.90	46.20	573,373
05 Dec 13	45.96000 -0.10	46.33	44.60	45.97	962,846
04 Dec 13	46.06500 -0.57	47.07	45.92	46.72	788,538
03 Dec 13	46.63500 -0.80	47.38	46.33	47.38	1,225,671
02 Dec 13	47.43000 -1.26	48.48	47.30	48.47	987,280
29 Nov 13	48.69500 +0.91	49.02	47.74	47.87	808,584
28 Nov 13	47.78500 +0.83	48.15	46.99	47.08	678,523
27 Nov 13	46.95500 +0.57	47.13	46.24	46.40	668,230
26 Nov 13	46.38500 -0.65	47.06	46.28	46.96	931,270
25 Nov 13	47.03000 -0.19	47.47	45.94	47.34	992,008
22 Nov 13	47.22500 -1.25	48.67	47.15	48.47	1,194,327
21 Nov 13	48.47500 -0.42	48.72	47.98	48.65	648,085
20 Nov 13	48.89500 -0.08	49.04	48.26	48.88	666,967
19 Nov 13	48.98000 -0.22	49.19	48.01	49.12	1,036,504
18 Nov 13	49.19500 +0.04	49.53	48.99	49.29	559,966
15 Nov 13	49.15000 -0.23	49.56	48.94	49.56	730,373
14 Nov 13	49.38500 -0.08	50.15	49.19	50.15	600,271
13 Nov 13	49.46000 -0.40	50.02	49.03	49.70	826,775
12 Nov 13	49.85500 -2.44	53.64	49.37	53.40	2,827,439
11 Nov 13	52.30000 +0.48	52.81	51.92	52.02	591,063
08 Nov 13	51.82000 -0.27	52.02	51.25	51.90	658,304
07 Nov 13	52.09000 -0.61	52.90	51.98	52.62	618,307
06 Nov 13	52.70000 -0.05	53.04	52.56	52.58	465,787
05 Nov 13	52.75000 +0.37	53.12	52.47	52.48	796,788
04 Nov 13	52.38000 +0.85	52.69	51.45	51.50	659,407
01 Nov 13	51.53000 -0.31	52.02	50.94	51.82	568,256
31 Oct 13	51.84000 +0.01	52.00	51.31	51.77	459,913
30 Oct 13	51.83000 +0.63	52.08	51.18	51.25	671,322
29 Oct 13	51.20000 -0.53	51.69	50.99	51.52	494,524
28 Oct 13	51.73000 +0.10	51.94	51.50	51.78	293,016
25 Oct 13	51.63000 +0.48	51.77	50.88	50.92	422,591
24 Oct 13	51.15000 +0.02	51.44	50.96	51.15	332,808
23 Oct 13	51.13000 -0.14	51.57	50.87	51.34	380,205
22 Oct 13	51.27000 +0.07	52.09	50.95	51.20	681,151
21 Oct 13	51.20000 +0.25	51.48	50.67	51.06	601,863
18 Oct 13	50.95000 +0.43	51.00	50.29	50.75	961,045
17 Oct 13	50.52000 +1.01	50.72	49.10	49.15	897,667
16 Oct 13	49.51500 +0.15	49.66	48.69	49.37	692,940
15 Oct 13	49.36500 +1.44	50.00	48.56	48.60	1,197,559
14 Oct 13	47.93000 -0.29	48.38	47.69	48.02	370,516
11 Oct 13	48.22500 +0.63	48.35	47.53	47.74	582,306
10 Oct 13	47.59500 +1.16	47.64	46.45	46.77	814,037
09 Oct 13	46.44000 -0.75	47.19	46.19	47.19	625,566
08 Oct 13	47.18500 -0.10	47.56	46.85	47.09	509,627
07 Oct 13	47.28500 +0.24	47.47	46.14	47.00	496,166
04 Oct 13	47.05000 -0.31	47.25	46.07	47.17	620,080
03 Oct 13	47.36000 -0.85	48.25	47.17	48.01	634,796
02 Oct 13	48.20500 +0.13	48.34	47.76	48.22	463,767
01 Oct 13	48.07500 +0.10	48.63	47.67	47.90	609,728
30 Sep 13	47.98000 -0.71	48.40	47.51	48.40	571,148
27 Sep 13	48.69000 -0.96	50.15	48.41	49.94	765,658
26 Sep 13	49.65000 +0.48	49.65	48.54	48.99	534,893
25 Sep 13	49.17500 +0.36	49.45	48.50	48.74	718,528
24 Sep 13	48.81000 -0.23	49.31	48.50	49.14	655,139
23 Sep 13	49.04500 +0.68	49.08	48.47	48.53	634,383
20 Sep 13	48.36000 -1.36	49.63	48.36	49.54	1,610,813
19 Sep 13	49.72000 -0.22	51.60	49.15	50.70	1,635,860
18 Sep 13	49.94500 -1.46	50.90	49.51	50.33	1,830,224
17 Sep 13	51.40000 -0.56	52.01	51.26	51.95	607,468
16 Sep 13	51.96000 +0.30	53.16	51.95	52.00	815,413
13 Sep 13	51.66000 -0.14	51.85	51.15	51.73	403,535
12 Sep 13	51.80000 +0.06	52.13	51.65	51.81	504,279
11 Sep 13	51.74000 -0.04	52.05	51.57	51.73	343,319
10 Sep 13	51.78000 +1.37	52.13	50.70	50.70	801,614
09 Sep 13	50.41000 -0.15	50.78	50.27	50.55	344,280
06 Sep 13	50.56000 +0.31	50.73	49.69	50.00	482,776
05 Sep 13	50.25000 -0.64	51.31	49.90	50.90	593,674
04 Sep 13	50.89000 +0.68	51.01	50.06	50.10	810,063
03 Sep 13	50.21000 +0.65	50.64	49.24	49.78	717,577
02 Sep 13	49.56500 +0.80	49.94	49.37	49.37	627,082
30 Aug 13	48.76500 +0.49	49.25	48.35	48.50	931,059
29 Aug 13	48.27500 +0.12	48.63	48.15	48.34	460,235
28 Aug 13	48.15500 -0.93	48.90	47.56	48.90	661,183
27 Aug 13	49.08000 +0.08	49.29	48.33	48.90	814,403
26 Aug 13	49.00500 +0.07	49.06	48.51	49.00	267,468
23 Aug 13	48.94000 +0.54	49.28	48.20	48.35	668,355
22 Aug 13	48.40000 +1.22	48.87	46.96	46.96	691,124
21 Aug 13	47.18000 +0.01	47.48	46.50	47.10	462,931
20 Aug 13	47.17000 -0.17	47.17	46.15	46.77	732,265
19 Aug 13	47.34000 -0.01	47.52	46.63	47.17	614,198
16 Aug 13	47.35000 -0.19	47.63	46.95	47.27	875,553
15 Aug 13	47.54500 -0.87	48.44	46.94	48.43	881,837
14 Aug 13	48.41000 +0.01	49.19	48.38	48.49	872,609
13 Aug 13	48.40000 +1.65	48.50	47.00	47.00	1,304,507
12 Aug 13	46.75500 +1.24	47.00	45.01	45.52	1,223,632
09 Aug 13	45.52000 +0.02	45.90	44.71	45.50	580,901
08 Aug 13	45.50000 +1.10	45.97	44.17	44.38	1,001,031
07 Aug 13	44.40000 -0.07	44.43	43.35	43.59	1,067,478
06 Aug 13	44.47500 -2.02	45.38	42.81	44.50	2,915,331
05 Aug 13	46.49000 -0.05	46.74	45.63	46.57	790,316
02 Aug 13	46.54500 -0.51	47.27	46.26	47.26	656,411
01 Aug 13	47.05000 +0.04	47.35	46.37	47.20	1,144,851
31 Jul 13	47.00500 +0.01	47.25	46.39	46.99	614,768
30 Jul 13	47.00000 -1.29	48.69	46.75	48.69	1,151,156
29 Jul 13	48.29500 +0.88	48.80	47.40	47.40	716,309
26 Jul 13	47.41500 +0.69	47.97	46.90	46.90	539,360
25 Jul 13	46.72500 -1.33	47.90	46.08	47.76	948,578
24 Jul 13	48.05500 +0.56	48.49	47.19	47.53	933,573
23 Jul 13	47.49000 +1.07	47.59	46.69	46.79	673,598
22 Jul 13	46.42000 -0.29	46.96	46.27	46.83	322,079
19 Jul 13	46.70500 -0.31	46.94	46.45	46.94	739,699
18 Jul 13	47.02000 -0.10	47.10	46.16	47.10	683,137
17 Jul 13	47.11500 +0.57	47.30	46.42	46.60	779,362
16 Jul 13	46.55000 +0.36	46.92	46.00	46.92	519,172
15 Jul 13	46.19000 -0.35	47.05	45.95	46.70	494,226
12 Jul 13	46.53500 -0.06	47.19	46.42	47.06	618,098
11 Jul 13	46.59000 +1.67	47.01	45.53	45.71	1,237,949
10 Jul 13	44.92000 -0.54	45.63	44.42	45.44	916,107
09 Jul 13	45.46000 +1.94	45.97	44.10	44.17	1,326,732
08 Jul 13	43.51500 +0.49	43.65	42.44	43.53	1,084,434
05 Jul 13	43.03000 -0.66	45.17	42.96	44.00	1,376,131
04 Jul 13	43.68500 +0.23	43.91	42.65	43.62	1,670,023
03 Jul 13	43.45500 -0.54	43.58	42.45	43.10	1,849,185
02 Jul 13	44.00000 -2.33	46.19	43.78	46.19	1,713,341
01 Jul 13	46.32500 +0.05	46.83	45.77	46.42	832,827
28 Jun 13	46.28000 -0.33	47.50	45.70	46.60	1,504,786
27 Jun 13	46.61000 -1.59	46.85	44.90	46.77	2,091,837
26 Jun 13	48.20000 -1.73	50.07	47.97	50.07	1,699,519
25 Jun 13	49.93000 +1.73	50.19	48.35	48.50	1,217,839
24 Jun 13	48.20000 -2.01	50.28	48.00	50.05	1,913,493
21 Jun 13	50.21000 -0.60	51.23	50.21	50.93	1,492,314
20 Jun 13	50.81000 -1.26	51.91	50.36	51.50	1,439,100
19 Jun 13	52.07000 -1.89	54.20	51.69	54.02	1,617,331
18 Jun 13	53.96000 -0.59	54.71	53.67	54.71	817,547
17 Jun 13	54.55000 -0.09	55.32	54.47	55.02	477,166
14 Jun 13	54.64000 +1.32	55.50	54.35	54.89	1,164,769
13 Jun 13	53.32000 -0.71	53.49	52.57	53.20	866,775
12 Jun 13	54.03000 -0.81	55.04	53.86	54.56	577,572
11 Jun 13	54.84000 -0.67	55.26	54.45	55.25	762,216
10 Jun 13	55.51000 -0.38	55.94	55.15	55.69	618,197
07 Jun 13	55.89000 -0.85	56.88	54.65	56.88	1,389,904
06 Jun 13	56.74000 -0.57	57.35	56.68	57.06	877,664
05 Jun 13	57.31000 -0.39	57.63	56.93	57.43	910,508
04 Jun 13	57.70000 +0.18	57.99	57.42	57.83	653,543
03 Jun 13	57.52000 -0.05	58.10	56.78	57.55	644,905
31 May 13	57.57000 +0.42	57.95	57.10	57.26	782,832
30 May 13	57.15000 +0.41	57.58	56.30	56.71	557,275
29 May 13	56.74000 -0.19	56.78	56.01	56.42	627,985
28 May 13	56.93000 +0.53	57.23	56.15	56.74	784,817
27 May 13	56.40000 -0.05	56.60	55.87	56.50	345,536
24 May 13	56.45000 -1.02	56.96	56.00	56.75	759,713
23 May 13	57.47000 -1.15	57.77	56.30	57.57	1,223,986
22 May 13	58.62000 +0.55	59.15	57.58	58.10	1,006,043
21 May 13	58.07000 +0.68	58.15	56.86	57.51	1,053,709
20 May 13	57.39000 +0.18	58.53	57.17	57.72	661,749
17 May 13	57.21000 +3.56	57.50	54.05	54.14	2,217,580
16 May 13	53.65000 -0.64	54.36	53.31	54.30	773,833
15 May 13	54.29000 -0.08	55.01	54.12	54.57	793,924
14 May 13	54.37000 +1.41	54.58	52.87	53.12	1,033,077
13 May 13	52.96000 -0.58	53.56	52.62	53.39	761,668
10 May 13	53.54000 -0.38	54.50	53.25	53.92	812,975
09 May 13	53.92000 -1.91	55.90	53.58	55.55	1,128,816
08 May 13	55.83000 -1.42	58.34	55.24	58.00	1,736,846
07 May 13	57.25000 +0.79	58.33	56.58	56.80	1,329,001
06 May 13	56.46000 +0.67	56.74	55.92	56.21	625,787
03 May 13	55.79000 +0.54	56.15	54.80	55.41	983,266
02 May 13	55.25000 -0.05	55.65	54.64	55.03	728,493
30 Apr 13	55.30000 +0.77	55.49	54.61	54.95	716,669
29 Apr 13	54.53000 -0.27	55.48	54.32	55.16	602,839
26 Apr 13	54.80000 +0.36	55.07	53.90	54.43	563,225
25 Apr 13	54.44000 +0.36	54.75	54.19	54.21	504,687
24 Apr 13	54.08000 +0.31	54.49	53.66	53.92	761,563
23 Apr 13	53.77000 +1.08	53.93	51.97	52.56	818,844
22 Apr 13	52.69000 +0.06	53.14	52.01	53.10	605,681
19 Apr 13	52.63000 +1.13	54.47	51.78	52.10	1,336,579
18 Apr 13	51.50000 -0.92	52.98	51.28	52.50	740,822
17 Apr 13	52.42000 -0.78	53.50	51.00	53.50	1,049,196
16 Apr 13	53.20000 +0.79	53.44	51.60	51.87	725,401
15 Apr 13	52.41000 -0.84	53.22	51.80	53.16	592,704
12 Apr 13	53.25000 -0.88	54.19	52.95	53.88	713,310
11 Apr 13	54.13000 -0.12	54.39	52.96	54.39	694,488
10 Apr 13	54.25000 +3.06	54.46	51.46	51.56	1,426,106
09 Apr 13	51.19000 -0.08	51.81	50.45	51.48	1,133,234
08 Apr 13	51.27000 -1.23	52.96	51.14	52.05	994,388
05 Apr 13	52.50000 -1.70	54.35	51.80	54.14	1,240,511
04 Apr 13	54.20000 -0.70	55.59	53.71	55.33	894,060
03 Apr 13	54.90000 -0.21	55.46	54.59	55.00	592,048
02 Apr 13	55.11000 -0.21	55.50	54.11	55.23	765,467
28 Mar 13	55.32000 +0.06	56.10	55.12	55.28	650,235
27 Mar 13	55.26000 -0.80	56.41	54.43	56.13	1,144,683
26 Mar 13	56.06000 +1.57	56.47	54.53	54.68	1,490,726
25 Mar 13	54.49000 -1.17	56.48	54.19	55.20	1,302,091
22 Mar 13	55.66000 -2.65	57.36	55.41	57.00	2,336,871
21 Mar 13	58.31000 -3.69	59.00	56.77	59.00	3,801,673
20 Mar 13	62.00000 -0.38	62.88	61.71	62.58	710,619
19 Mar 13	62.38000 -0.31	62.55	61.93	62.35	478,153
18 Mar 13	62.69000 +0.18	62.86	61.51	61.67	486,822
15 Mar 13	62.51000 +0.40	62.76	61.99	62.44	1,105,726
14 Mar 13	62.11000 -0.17	63.17	61.95	62.68	744,699
13 Mar 13	62.28000 -0.25	63.12	62.16	62.50	606,023
12 Mar 13	62.53000 +0.09	62.76	61.73	62.58	695,877
11 Mar 13	62.44000 +0.23	62.65	61.72	62.40	868,066
08 Mar 13	62.21000 -1.60	63.99	61.75	63.98	1,773,706
07 Mar 13	63.81000 -3.08	68.09	63.12	67.28	2,909,889
06 Mar 13	66.89000 +1.63	68.43	65.61	65.62	1,059,726
05 Mar 13	65.26000 +0.28	65.75	64.55	65.30	797,835
04 Mar 13	64.98000 -0.80	65.34	64.50	65.34	495,833
01 Mar 13	65.78000 +0.86	66.68	64.90	64.90	836,821
28 Feb 13	64.92000 -0.17	65.85	64.77	65.14	471,026
27 Feb 13	65.09000 -0.46	65.97	64.35	65.73	574,738
26 Feb 13	65.55000 -1.02	66.00	63.76	64.86	512,083
25 Feb 13	66.57000 +0.81	67.64	65.72	65.72	590,348
22 Feb 13	65.76000 -0.11	66.70	65.31	66.16	625,257
21 Feb 13	65.87000 -3.12	68.46	65.28	68.46	989,486
20 Feb 13	68.99000 +0.99	69.99	67.71	67.92	701,372
19 Feb 13	68.00000 +1.47	68.59	66.60	66.65	788,752
18 Feb 13	66.53000 +0.11	68.42	66.02	66.38	583,536
15 Feb 13	66.42000 +2.22	66.85	64.50	64.57	1,102,230
14 Feb 13	64.20000 -0.15	64.72	63.14	64.18	409,108
13 Feb 13	64.35000 +1.56	64.84	62.37	62.65	590,614
12 Feb 13	62.79000 +0.29	63.18	61.96	62.30	313,631
11 Feb 13	62.50000 -0.36	63.05	62.15	63.05	361,818
08 Feb 13	62.86000 -0.75	64.30	62.32	64.00	739,159
07 Feb 13	63.61000 +2.26	64.69	61.01	61.26	1,659,038
06 Feb 13	61.35000 -0.33	62.05	60.59	61.82	489,584
05 Feb 13	61.68000 -0.03	62.27	61.33	61.80	444,853
04 Feb 13	61.71000 -1.93	63.66	61.56	63.66	724,501
01 Feb 13	63.64000 +1.44	63.69	62.23	62.34	477,337
31 Jan 13	62.20000 -0.21	62.87	62.06	62.30	603,252
30 Jan 13	62.41000 -0.61	63.11	62.30	63.03	484,260
29 Jan 13	63.02000 -0.53	63.85	62.81	63.43	467,437
28 Jan 13	63.55000 -0.94	64.90	63.28	64.49	601,702
25 Jan 13	64.49000 -0.43	65.13	63.62	63.95	688,102
24 Jan 13	64.92000 +1.56	65.08	63.04	63.55	581,358
23 Jan 13	63.36000 -0.10	64.00	63.04	63.57	303,058
22 Jan 13	63.46000 -0.12	63.74	62.64	63.40	435,467
21 Jan 13	63.58000 +0.65	63.70	62.74	63.06	266,800
18 Jan 13	62.93000 -0.86	64.17	62.88	63.99	463,732
17 Jan 13	63.79000 +0.46	64.23	63.01	63.01	509,938
16 Jan 13	63.33000 +1.83	63.45	60.80	61.32	1,030,023
15 Jan 13	61.50000 +0.28	62.05	60.45	61.00	615,406
14 Jan 13	61.22000 -0.27	62.38	61.02	61.55	562,311
11 Jan 13	61.49000 -0.52	62.42	60.96	62.13	558,640
10 Jan 13	62.01000 +0.10	63.07	60.62	60.67	911,152
09 Jan 13	61.91000 -1.36	62.26	61.00	61.10	970,268
08 Jan 13	63.27000 -2.13	64.13	62.95	64.00	904,152
07 Jan 13	65.40000 -0.66	65.85	65.21	65.79	303,969
04 Jan 13	66.06000 -0.74	66.67	64.93	66.67	640,237
03 Jan 13	66.80000 -0.52	67.30	66.51	67.25	276,016
02 Jan 13	67.32000 +1.05	67.78	66.47	67.70	528,485
28 Dec 12	66.27000 -0.20	66.79	65.93	66.45	198,830
27 Dec 12	66.47000 -1.12	68.00	65.73	67.25	479,369
21 Dec 12	67.59000 -0.26	67.76	66.99	67.40	628,257
20 Dec 12	67.85000 +0.37	68.27	67.01	67.03	353,261
19 Dec 12	67.48000 +0.33	67.90	67.20	67.36	321,389
18 Dec 12	67.15000 -0.09	67.52	66.44	67.38	387,197
17 Dec 12	67.24000 -0.51	68.49	67.03	67.84	371,240
14 Dec 12	67.75000 +0.23	68.34	67.20	67.49	358,276
13 Dec 12	67.52000 -0.78	68.57	67.36	68.45	353,707
12 Dec 12	68.30000 -0.07	68.83	68.20	68.49	415,253
11 Dec 12	68.37000 +0.44	68.49	67.80	67.93	352,430
10 Dec 12	67.93000 -0.10	67.99	67.26	67.71	232,851
07 Dec 12	68.03000 -0.18	68.55	67.67	68.22	474,298
06 Dec 12	68.21000 +1.72	68.49	66.96	67.00	714,828
05 Dec 12	66.49000 +0.40	66.89	66.25	66.60	330,929
04 Dec 12	66.09000 -0.68	67.00	65.85	66.52	420,654
03 Dec 12	66.77000 -0.16	67.36	66.46	67.00	534,228
30 Nov 12	66.93000 +1.13	67.44	65.99	66.00	738,956
29 Nov 12	65.80000 +0.34	65.93	65.19	65.80	552,266
28 Nov 12	65.46000 -0.61	66.33	64.87	65.80	496,420
27 Nov 12	66.07000 +0.24	66.23	65.63	65.96	398,638
26 Nov 12	65.83000 +0.38	66.36	65.16	65.21	426,590
23 Nov 12	65.45000 +0.70	65.90	64.48	64.71	387,194
22 Nov 12	64.75000 +0.95	65.57	64.10	64.11	403,360
21 Nov 12	63.80000 -0.55	64.35	63.53	63.93	264,741
20 Nov 12	64.35000 +1.03	64.45	62.75	62.98	327,055
19 Nov 12	63.32000 +2.48	63.66	61.41	61.53	502,143
16 Nov 12	60.84000 +0.41	61.76	60.19	60.26	699,549
15 Nov 12	60.43000 -0.27	60.89	60.02	60.10	482,396
14 Nov 12	60.70000 -0.51	61.24	60.27	60.94	607,459
13 Nov 12	61.21000 -0.28	61.48	60.58	61.16	423,173
12 Nov 12	61.49000 -0.51	62.07	61.32	62.00	439,393
09 Nov 12	62.00000 +0.02	62.42	61.46	62.00	655,906
08 Nov 12	61.98000 -0.69	63.02	61.44	62.13	682,823
07 Nov 12	62.67000 -1.24	64.49	62.24	64.03	886,644
06 Nov 12	63.91000 -1.19	65.38	63.00	63.00	1,014,969
05 Nov 12	65.10000 -0.90	65.98	64.48	65.80	537,671
02 Nov 12	66.00000 +0.78	66.83	65.04	65.09	489,371
01 Nov 12	65.22000 +1.49	65.28	63.29	63.54	362,024
31 Oct 12	63.73000 -0.87	65.30	63.73	64.70	491,620
30 Oct 12	64.60000 +1.60	64.64	63.06	63.10	374,097
29 Oct 12	63.00000 +0.17	63.43	62.25	62.61	344,995
26 Oct 12	62.83000 +0.50	63.01	60.87	62.20	578,901
25 Oct 12	62.33000 +1.42	62.76	61.42	61.49	590,735
24 Oct 12	60.91000 +0.87	61.39	59.33	60.26	456,946
23 Oct 12	60.04000 -1.67	61.97	59.90	61.97	490,721
22 Oct 12	61.71000 -0.69	62.58	61.56	62.48	338,615
19 Oct 12	62.40000 +0.65	62.95	61.62	61.75	804,322
18 Oct 12	61.75000 +0.16	61.82	60.32	61.63	905,327
17 Oct 12	61.59000 +1.67	61.70	59.97	60.00	994,772
16 Oct 12	59.92000 -0.66	60.86	59.45	60.58	777,042
15 Oct 12	60.58000 +0.37	61.36	60.20	60.24	454,100
12 Oct 12	60.21000 -2.77	61.95	60.09	61.54	1,081,658
11 Oct 12	62.98000 +1.78	63.22	61.14	61.22	578,329
10 Oct 12	61.20000 -1.05	62.21	61.00	62.05	586,282
09 Oct 12	62.25000 -0.43	63.32	62.00	62.88	465,250
08 Oct 12	62.68000 -0.57	62.92	61.42	62.89	611,415
05 Oct 12	63.25000 -0.71	63.91	62.25	63.90	949,585
04 Oct 12	63.96000 -0.09	64.49	62.67	64.43	538,120
03 Oct 12	64.05000 -0.02	64.44	63.53	64.10	365,484
02 Oct 12	64.07000 -1.76	65.96	64.07	65.37	793,624
01 Oct 12	65.83000 +1.30	65.92	63.30	63.75	732,976
28 Sep 12	64.53000 -0.99	66.42	64.51	65.95	565,757
27 Sep 12	65.52000 +0.52	65.69	64.84	65.36	550,072
26 Sep 12	65.00000 -2.05	66.31	64.68	66.19	622,337
25 Sep 12	67.05000 +1.05	67.05	65.68	66.14	577,150
24 Sep 12	66.00000 -0.28	66.35	65.10	66.29	659,477
21 Sep 12	66.28000 -0.12	67.70	65.62	66.90	3,760,969
20 Sep 12	66.40000 -0.97	67.01	65.34	67.01	807,430
19 Sep 12	67.37000 +0.64	68.90	66.57	67.09	1,025,141
18 Sep 12	66.73000 -0.14	66.90	64.84	66.32	676,466
17 Sep 12	66.87000 -0.64	67.70	66.06	67.20	465,167
14 Sep 12	67.51000 +2.26	67.84	66.70	67.01	722,327
13 Sep 12	65.25000 +0.33	65.52	64.64	65.00	372,326
12 Sep 12	64.92000 +0.64	65.37	63.89	64.40	412,337
11 Sep 12	64.28000 +0.28	64.30	62.53	63.53	501,252
10 Sep 12	64.00000 +0.80	64.29	63.53	63.70	510,393
07 Sep 12	63.20000 +1.21	64.07	62.34	62.47	504,485
06 Sep 12	61.99000 +1.99	62.23	58.36	60.00	895,096
05 Sep 12	60.00000 -1.21	61.17	59.62	61.01	696,186
04 Sep 12	61.21000 -1.18	62.86	61.13	62.44	402,067
03 Sep 12	62.39000 +2.07	62.80	60.32	60.45	569,497
31 Aug 12	60.32000 +0.46	60.65	59.45	59.94	422,544
30 Aug 12	59.86000 -1.35	61.13	59.70	61.13	328,139
29 Aug 12	61.21000 +0.55	61.30	60.37	60.72	225,838
28 Aug 12	60.66000 -0.35	60.92	60.36	60.66	204,518
27 Aug 12	61.01000 +0.73	61.02	60.01	60.25	130,372
24 Aug 12	60.28000 -0.07	60.33	59.45	60.20	193,677
23 Aug 12	60.35000 -0.71	61.88	60.26	61.25	289,566
22 Aug 12	61.06000 -0.50	61.13	60.45	61.01	292,989
21 Aug 12	61.56000 +0.37	62.35	60.96	61.00	303,133
20 Aug 12	61.19000 +0.20	61.86	60.90	61.25	381,464
17 Aug 12	60.99000 +1.42	60.99	59.72	59.80	458,561
16 Aug 12	59.57000 +1.09	59.73	58.15	58.57	444,481
15 Aug 12	58.48000 +0.93	59.45	56.78	57.31	572,476
14 Aug 12	57.55000 +0.15	57.93	57.18	57.31	315,973
13 Aug 12	57.40000 -0.90	58.14	57.08	58.07	449,671
10 Aug 12	58.30000 -0.73	58.84	57.87	58.84	391,569
09 Aug 12	59.03000 -0.28	59.50	57.88	59.50	437,128
08 Aug 12	59.31000 -0.70	59.94	58.50	59.00	680,530
07 Aug 12	60.01000 -0.86	60.74	57.72	58.55	1,142,372
06 Aug 12	60.87000 +1.39	61.08	59.08	59.75	497,905
03 Aug 12	59.48000 +2.99	59.58	56.52	56.52	573,318
02 Aug 12	56.49000 -1.33	58.14	55.67	57.96	626,444
01 Aug 12	57.82000 +1.32	58.09	56.56	56.78	375,138
31 Jul 12	56.50000 -1.48	58.20	56.30	57.91	493,351
30 Jul 12	57.98000 +0.53	58.39	57.27	57.62	435,804
27 Jul 12	57.45000 +1.94	57.47	55.00	55.70	459,666
26 Jul 12	55.51000 +1.54	55.93	52.76	53.96	454,601
25 Jul 12	53.97000 +0.86	54.48	52.71	52.84	391,963
24 Jul 12	53.11000 +0.17	53.73	52.56	52.92	339,203
23 Jul 12	52.94000 -2.80	54.20	51.72	53.50	743,358
20 Jul 12	55.74000 -0.74	57.22	55.40	56.23	696,816
19 Jul 12	56.48000 +1.72	56.48	54.30	54.55	515,764
18 Jul 12	54.76000 +0.84	54.88	53.39	54.13	409,366
17 Jul 12	53.92000 -0.33	54.76	53.25	54.50	472,197
16 Jul 12	54.25000 -0.08	54.55	53.50	54.24	352,588
13 Jul 12	54.33000 +1.83	54.37	52.75	53.02	400,693
12 Jul 12	52.50000 -0.89	53.25	52.02	52.92	494,451
11 Jul 12	53.39000 -0.48	55.21	52.96	55.21	563,190
10 Jul 12	53.87000 +0.74	54.04	52.85	53.20	552,213
09 Jul 12	53.13000 -0.69	53.49	52.68	53.00	592,419
06 Jul 12	53.82000 +0.95	54.54	51.98	52.50	865,020
05 Jul 12	52.87000 -0.63	54.84	52.50	54.25	975,933
04 Jul 12	53.50000 +1.06	54.10	51.12	51.80	545,943
03 Jul 12	52.44000 +2.35	52.50	50.09	50.09	643,761
02 Jul 12	50.09000 +0.37	50.79	49.31	49.73	528,074
29 Jun 12	49.72000 +3.10	49.75	47.67	47.90	808,368
28 Jun 12	46.62500 -1.00	47.94	45.88	47.40	1,006,810
27 Jun 12	47.62500 -1.25	48.40	45.74	48.40	1,428,345
26 Jun 12	48.87500 +0.44	49.25	48.19	48.67	405,766
25 Jun 12	48.43000 -0.67	49.76	48.15	49.50	490,693
22 Jun 12	49.10000 -2.51	50.61	48.81	50.50	763,585
21 Jun 12	51.61000 -1.49	53.10	51.61	52.50	447,389
20 Jun 12	53.10000 +1.03	53.11	52.31	52.40	773,459
19 Jun 12	52.07000 +1.76	52.11	50.31	50.40	501,309
18 Jun 12	50.31000 +0.32	51.50	49.96	51.40	568,651
15 Jun 12	49.99500 +1.24	50.58	48.99	49.17	1,084,339
14 Jun 12	48.75000 -0.79	49.69	47.82	49.69	645,052
13 Jun 12	49.54500 -0.55	51.45	48.94	50.70	743,484
12 Jun 12	50.09000 -0.97	51.11	49.69	51.00	695,747
11 Jun 12	51.06000 +0.49	52.92	50.95	52.40	798,004
08 Jun 12	50.57000 -2.38	52.42	50.14	52.15	844,391
07 Jun 12	52.95000 +1.59	54.26	51.46	51.82	687,159
06 Jun 12	51.36000 +1.67	51.77	50.04	50.30	581,183
05 Jun 12	49.69000 -0.27	50.85	49.36	50.42	396,997
04 Jun 12	49.96000 -1.18	50.41	48.84	49.39	584,213
01 Jun 12	51.14000 -2.45	54.00	49.94	53.82	885,148
31 May 12	53.59000 -0.08	54.44	52.91	54.31	656,738
30 May 12	53.67000 -1.83	55.16	53.30	54.96	506,932
29 May 12	55.50000 +2.15	55.72	54.00	54.08	685,528
28 May 12	53.35000 +1.30	54.14	52.68	52.98	311,670
25 May 12	52.05000 -1.40	53.95	51.53	53.31	571,839
24 May 12	53.45000 -0.65	55.13	53.15	55.13	584,847
23 May 12	54.10000 -2.36	56.01	53.70	55.99	770,739
22 May 12	56.46000 +2.16	56.79	55.28	55.35	559,548
21 May 12	54.30000 +0.64	54.61	53.46	53.76	531,243
18 May 12	53.66000 -0.34	54.22	53.08	53.67	571,843
17 May 12	54.00000 -1.81	56.25	54.00	55.90	578,723
16 May 12	55.81000 -1.46	56.94	54.82	56.11	717,300
15 May 12	57.27000 -0.89	58.82	56.75	58.60	613,386
14 May 12	58.16000 -3.32	60.99	57.81	60.84	851,319
11 May 12	61.48000 -0.57	61.94	60.00	61.50	633,663
10 May 12	62.05000 +0.22	63.22	59.83	62.80	927,257
09 May 12	61.83000 +3.71	62.00	59.55	59.98	1,176,683
08 May 12	58.12000 -0.87	59.26	57.17	59.19	592,940
07 May 12	58.99000 +1.24	59.13	55.55	56.30	410,417
04 May 12	57.75000 -2.06	59.70	57.20	59.55	579,653
03 May 12	59.81000 -0.15	60.41	59.08	59.90	604,819
02 May 12	59.96000 -0.19	61.95	59.86	61.64	602,688
30 Apr 12	60.15000 -2.16	63.07	59.95	62.80	598,831
27 Apr 12	62.31000 +1.16	64.40	60.40	60.77	840,222
26 Apr 12	61.15000 +0.49	61.60	60.58	61.00	437,411
25 Apr 12	60.66000 +2.29	61.22	58.55	58.64	471,177
24 Apr 12	58.37000 +0.37	58.78	57.81	58.78	444,916
23 Apr 12	58.00000 -3.40	60.83	57.77	60.58	574,716
20 Apr 12	61.40000 +0.32	62.16	60.81	61.20	396,705
19 Apr 12	61.08000 -0.70	62.59	60.91	62.00	487,802
18 Apr 12	61.78000 +0.82	62.34	60.60	61.08	714,092
17 Apr 12	60.96000 +1.60	61.26	58.52	59.67	640,671
16 Apr 12	59.36000 +0.63	60.18	58.30	58.59	388,164
13 Apr 12	58.73000 -1.67	60.58	58.24	60.48	429,199
12 Apr 12	60.40000 +2.40	60.77	58.83	59.00	475,302
11 Apr 12	58.00000 +1.04	59.23	56.61	56.61	758,346
10 Apr 12	56.96000 -2.77	59.15	56.96	59.00	502,686
05 Apr 12	59.73000 +0.56	60.09	58.65	59.78	373,994
04 Apr 12	59.17000 -2.58	61.50	58.86	61.50	612,252
03 Apr 12	61.75000 -1.30	63.43	61.75	62.85	429,412
02 Apr 12	63.05000 +1.07	63.10	61.54	61.68	475,686
30 Mar 12	61.98000 +2.77	62.64	60.66	60.85	867,047
29 Mar 12	59.21000 -0.44	60.44	58.52	59.65	560,442
28 Mar 12	59.65000 -0.96	60.97	59.65	60.60	535,072
27 Mar 12	60.61000 -0.65	61.90	60.45	61.90	737,937
26 Mar 12	61.26000 -1.41	62.99	60.75	62.98	1,017,618
23 Mar 12	62.67000 +1.62	63.80	61.29	61.45	1,219,226
22 Mar 12	61.05000 +4.77	61.83	59.45	60.00	2,638,633
21 Mar 12	56.28000 +0.59	56.56	55.42	55.80	440,667
20 Mar 12	55.69000 -0.13	56.11	54.94	55.49	547,348
19 Mar 12	55.82000 -0.18	56.48	55.60	55.77	380,644
16 Mar 12	56.00000 +0.41	56.67	55.34	55.37	590,380
15 Mar 12	55.59000 +1.20	55.89	54.41	54.71	736,725
14 Mar 12	54.39000 -0.01	54.90	54.08	54.72	419,614
13 Mar 12	54.40000 +0.54	54.70	53.94	54.11	476,564
12 Mar 12	53.86000 -0.39	54.46	53.57	54.10	493,386
09 Mar 12	54.25000 +0.14	54.70	53.74	54.40	657,609
08 Mar 12	54.11000 +0.91	54.95	53.24	53.24	420,106
07 Mar 12	53.20000 +1.06	53.63	51.52	51.89	671,997
06 Mar 12	52.14000 -2.95	54.77	52.02	54.77	1,377,060
05 Mar 12	55.09000 -2.53	57.21	55.03	57.21	589,349
02 Mar 12	57.62000 +0.80	57.75	56.25	56.80	342,874
01 Mar 12	56.82000 +0.72	57.10	55.10	55.80	523,047
29 Feb 12	56.10000 -1.11	57.79	56.10	57.27	469,968
28 Feb 12	57.21000 +0.37	57.52	56.02	56.50	358,789
27 Feb 12	56.84000 -0.40	57.13	55.75	57.13	396,534
24 Feb 12	57.24000 +1.28	57.64	56.37	56.54	451,501
23 Feb 12	55.96000 -0.17	57.30	55.02	55.82	464,455
22 Feb 12	56.13000 -0.63	56.85	55.80	56.78	383,023
21 Feb 12	56.76000 -1.75	58.53	56.49	58.53	890,665
20 Feb 12	58.51000 +1.51	58.65	57.28	57.50	329,152
17 Feb 12	57.00000 +0.74	57.50	56.54	57.50	390,446
16 Feb 12	56.26000 -0.25	56.62	55.15	55.99	471,798
15 Feb 12	56.51000 +0.73	57.55	56.10	56.11	382,225
14 Feb 12	55.78000 +0.42	56.33	54.86	55.27	357,412
13 Feb 12	55.36000 +0.69	55.81	54.87	55.52	393,996
10 Feb 12	54.67000 -0.77	56.49	54.44	55.00	580,416
09 Feb 12	55.44000 +1.07	55.56	54.20	54.40	504,402
08 Feb 12	54.37000 +0.39	55.43	53.94	54.08	419,003
07 Feb 12	53.98000 +0.24	54.70	52.98	54.14	494,161
06 Feb 12	53.74000 -0.76	54.40	53.42	54.20	608,211
03 Feb 12	54.50000 +1.95	54.96	52.11	52.29	635,649
02 Feb 12	52.55000 +0.43	52.78	52.11	52.20	410,154
01 Feb 12	52.12000 +2.33	52.12	50.10	50.15	552,616
31 Jan 12	49.79500 +1.02	51.06	49.28	49.30	583,661
30 Jan 12	48.77500 -0.82	49.33	48.45	49.10	427,227
27 Jan 12	49.60000 +0.50	49.82	48.46	48.58	535,251
26 Jan 12	49.10000 +0.71	49.74	47.87	48.08	479,333
25 Jan 12	48.39000 +0.21	49.00	47.84	48.60	381,116
24 Jan 12	48.18000 -1.12	48.91	47.61	48.85	354,282
23 Jan 12	49.30000 +0.80	49.42	48.24	48.50	293,522
20 Jan 12	48.50000 -0.50	49.24	48.31	49.13	366,008
19 Jan 12	49.00000 +0.71	49.03	47.97	48.40	487,295
18 Jan 12	48.29000 -0.25	48.50	47.28	48.35	680,814
17 Jan 12	48.54000 +2.10	48.57	46.88	47.21	722,942
16 Jan 12	46.43500 +0.35	46.94	45.65	45.90	473,183
13 Jan 12	46.08500 -0.53	47.29	45.53	47.26	708,847
12 Jan 12	46.61500 +0.43	47.66	46.15	46.41	695,887
11 Jan 12	46.18500 +0.78	46.71	45.31	45.50	803,481
10 Jan 12	45.41000 +2.60	46.17	43.61	43.61	962,937
09 Jan 12	42.81500 -0.35	43.45	42.44	43.21	508,792
06 Jan 12	43.16000 +0.12	43.44	42.61	42.98	421,067
05 Jan 12	43.04500 +0.20	43.04	42.21	42.88	503,320
04 Jan 12	42.84500 +0.41	43.26	42.15	42.37	528,528
03 Jan 12	42.43500 +1.25	42.46	41.26	41.62	442,433
02 Jan 12	41.19000 +1.19	41.29	40.17	40.40	193,061
30 Dec 11	40.00000 +1.10	40.00	38.76	38.97	150,674
29 Dec 11	38.90000 +0.06	38.94	38.19	38.79	225,937
28 Dec 11	38.84000 -0.70	39.98	38.84	39.49	233,449
27 Dec 11	39.54500 +0.25	39.90	39.30	39.43	126,480
23 Dec 11	39.29500 +0.41	39.42	38.78	39.39	156,344
22 Dec 11	38.88000 +0.01	39.97	38.73	39.01	368,860
21 Dec 11	38.87500 +0.13	40.43	38.67	39.35	619,503
20 Dec 11	38.75000 +1.92	38.76	36.68	36.81	444,541
19 Dec 11	36.82500 -0.29	38.15	36.71	36.89	356,912
16 Dec 11	37.11500 +0.80	37.94	37.00	37.08	731,164
15 Dec 11	36.31500 +0.57	37.15	35.72	35.86	440,916
14 Dec 11	35.74000 -0.78	36.85	35.74	36.37	341,175
13 Dec 11	36.52000 -0.16	37.00	36.00	36.51	651,351
12 Dec 11	36.68000 -1.45	38.05	36.62	38.05	431,034
09 Dec 11	38.13000 -0.05	38.81	37.42	37.72	477,304
08 Dec 11	38.18000 -1.26	39.83	37.79	39.70	565,155
07 Dec 11	39.43500 -0.95	40.94	38.62	40.72	571,879
06 Dec 11	40.39000 -1.01	41.49	40.08	40.85	464,801
05 Dec 11	41.40000 +0.30	42.30	40.83	41.88	461,119
02 Dec 11	41.10000 +0.63	41.90	40.80	41.17	409,745
01 Dec 11	40.46500 -0.99	41.53	40.42	41.30	448,555
30 Nov 11	41.46000 +2.59	41.58	38.13	38.45	571,634
29 Nov 11	38.86500 -0.03	39.94	38.48	38.90	453,429
28 Nov 11	38.89500 +2.56	39.11	37.06	37.19	580,647
25 Nov 11	36.33000 +0.23	36.88	35.35	36.10	363,305
24 Nov 11	36.10000 +0.80	36.85	35.27	35.40	558,929
23 Nov 11	35.30000 -0.57	36.73	35.30	35.33	525,053
22 Nov 11	35.87000 -0.57	37.09	35.85	36.54	535,502
21 Nov 11	36.44000 -1.65	37.95	36.38	37.95	551,651
18 Nov 11	38.08500 -0.87	38.72	37.71	38.49	626,620
17 Nov 11	38.95500 -1.14	40.10	38.76	39.65	524,492
16 Nov 11	40.10000 -0.44	40.47	39.41	40.27	437,184
15 Nov 11	40.54500 +0.16	41.25	39.50	40.00	450,860
14 Nov 11	40.38000 -0.49	41.52	40.01	41.51	441,707
11 Nov 11	40.87000 +0.99	41.13	39.30	40.25	727,423
10 Nov 11	39.88500 -1.51	42.49	39.42	40.00	1,305,986
09 Nov 11	41.39000 -1.46	44.24	40.92	43.80	805,857
08 Nov 11	42.85000 +0.06	43.89	42.62	43.01	488,146
07 Nov 11	42.79000 -0.20	43.53	41.92	42.62	719,250
04 Nov 11	42.99000 -0.44	44.53	42.34	43.90	562,952
03 Nov 11	43.43500 +1.76	43.75	40.75	40.75	563,881
02 Nov 11	41.67500 +0.84	42.10	40.63	41.27	494,137
01 Nov 11	40.83000 -1.76	42.54	39.95	42.15	791,407
31 Oct 11	42.59000 -2.54	44.52	42.54	44.52	665,263
28 Oct 11	45.13500 +0.40	46.90	44.60	45.40	655,953
27 Oct 11	44.73000 +3.08	46.01	42.83	43.29	902,421
26 Oct 11	41.65000 -0.52	42.72	41.37	42.25	431,058
25 Oct 11	42.17000 -0.58	43.78	41.44	42.70	471,259
24 Oct 11	42.75000 +1.71	42.98	41.05	41.93	450,678
21 Oct 11	41.04000 +1.44	41.20	39.15	39.99	528,894
20 Oct 11	39.60500 -1.18	40.89	39.60	40.00	340,135
19 Oct 11	40.78500 -0.17	41.88	40.42	41.30	425,149
18 Oct 11	40.96000 +0.45	41.69	39.27	39.87	512,387
17 Oct 11	40.50500 -0.83	43.28	40.02	42.24	655,096
14 Oct 11	41.34000 +0.48	42.40	40.42	41.19	451,330
13 Oct 11	40.86000 -1.24	42.26	40.37	41.90	578,909
12 Oct 11	42.10000 +1.56	42.16	39.85	40.49	488,000
11 Oct 11	40.54000 +0.56	40.65	38.96	39.69	644,701
10 Oct 11	39.98500 +2.32	40.37	37.42	38.21	604,122
07 Oct 11	37.66500 +0.42	38.38	36.72	37.29	422,401
06 Oct 11	37.24000 +1.99	37.51	35.45	35.50	566,966
05 Oct 11	35.25500 +2.28	35.57	33.19	33.71	640,376
04 Oct 11	32.97000 -1.97	34.54	31.34	34.54	908,166
03 Oct 11	34.94000 -1.30	35.69	34.21	35.49	414,023
30 Sep 11	36.24000 -2.66	38.51	35.85	38.51	688,558
29 Sep 11	38.90000 +1.08	39.33	37.26	37.45	453,990
28 Sep 11	37.82500 -0.42	38.50	37.28	37.60	483,904
27 Sep 11	38.25000 +2.17	38.37	36.90	37.15	612,439
26 Sep 11	36.08000 +0.39	36.96	34.67	34.82	670,018
23 Sep 11	35.69000 +0.02	36.74	33.40	36.48	663,569
22 Sep 11	35.66500 -1.61	36.28	35.06	35.92	849,323
21 Sep 11	37.28000 -0.90	39.42	37.00	39.13	665,860
20 Sep 11	38.18000 +1.18	38.58	36.50	36.51	455,097
19 Sep 11	37.00000 -2.13	38.46	36.87	38.12	530,711
16 Sep 11	39.13500 +1.09	39.35	37.85	38.64	743,574
15 Sep 11	38.04500 +0.52	39.30	37.90	38.99	877,667
14 Sep 11	37.52500 +1.86	38.06	34.87	34.87	910,714
13 Sep 11	35.66500 +0.67	36.37	34.10	35.72	705,385
12 Sep 11	35.00000 -0.69	35.30	33.95	34.77	886,576
09 Sep 11	35.69000 -1.76	37.40	35.31	37.09	745,125
08 Sep 11	37.45000 +0.23	37.69	36.19	37.38	1,130,054
07 Sep 11	37.22500 +1.03	37.76	36.62	37.17	949,005
06 Sep 11	36.19500 -0.29	37.86	35.59	36.74	995,873
05 Sep 11	36.48500 -2.78	38.31	35.69	38.06	1,452,746
02 Sep 11	39.27000 -2.24	41.00	38.88	41.00	956,415
01 Sep 11	41.51000 -1.92	43.42	41.00	43.42	1,322,696
31 Aug 11	43.43000 +1.54	43.75	41.47	42.10	875,065
30 Aug 11	41.89000 -0.38	42.84	40.83	42.73	726,598
29 Aug 11	42.27000 +2.48	42.75	40.24	40.75	710,919
26 Aug 11	39.79000 -2.43	41.70	37.93	41.70	1,764,568
25 Aug 11	42.22500 -0.78	44.78	42.03	43.74	751,228
24 Aug 11	43.00000 +1.50	43.67	41.09	42.00	607,937
23 Aug 11	41.50000 +0.55	43.24	41.10	41.52	773,444
22 Aug 11	40.95000 +0.31	41.50	39.08	39.70	1,214,326
19 Aug 11	40.64500 -1.44	41.79	37.80	41.78	1,485,472
18 Aug 11	42.09000 -3.58	45.17	41.31	44.94	951,200
17 Aug 11	45.66500 -0.36	46.22	44.50	45.60	580,341
16 Aug 11	46.03000 -0.50	47.19	44.50	47.15	688,182
15 Aug 11	46.53000 +0.36	48.87	46.06	48.24	692,714
12 Aug 11	46.17000 +2.21	47.45	43.90	44.99	959,835
11 Aug 11	43.95500 +3.22	45.15	41.10	43.95	1,619,142
10 Aug 11	40.74000 -1.49	44.97	39.05	44.53	1,264,663
09 Aug 11	42.23500 +0.28	43.18	38.14	41.95	1,603,179
08 Aug 11	41.95000 -3.97	45.89	41.21	44.78	1,116,282
05 Aug 11	45.92500 -0.69	48.42	43.05	43.39	1,171,180
04 Aug 11	46.62000 -3.36	51.24	46.39	51.13	1,139,128
03 Aug 11	49.98000 -2.13	51.19	48.90	50.92	1,021,043
02 Aug 11	52.11000 -2.79	53.50	51.27	53.45	1,151,683
01 Aug 11	54.90000 -1.26	57.58	54.90	57.35	453,826
29 Jul 11	56.16000 +0.53	56.27	54.90	55.41	481,163
28 Jul 11	55.63000 -1.96	57.37	54.45	56.00	695,837
27 Jul 11	57.59000 -0.84	58.20	56.75	58.00	397,633
26 Jul 11	58.43000 -0.46	59.69	57.91	59.10	367,905
25 Jul 11	58.89000 +0.36	59.07	57.31	57.67	250,702
22 Jul 11	58.53000 +0.28	59.02	58.04	58.31	235,778
21 Jul 11	58.25000 +0.55	58.58	56.82	58.10	303,838
20 Jul 11	57.70000 -0.17	59.28	57.52	58.33	223,318
19 Jul 11	57.87000 +0.26	58.31	57.20	57.50	306,417
18 Jul 11	57.61000 -0.62	58.13	57.12	57.68	508,369
15 Jul 11	58.23000 -0.09	58.30	57.50	57.65	270,039
14 Jul 11	58.32000 -0.53	59.17	57.50	58.38	420,179
13 Jul 11	58.85000 +1.23	59.12	57.29	57.29	582,818
12 Jul 11	57.62000 -0.23	57.89	55.58	57.89	685,283
11 Jul 11	57.85000 -1.77	58.98	57.35	58.75	497,612
08 Jul 11	59.62000 -0.51	61.13	59.37	60.14	438,339
07 Jul 11	60.13000 +0.65	60.68	59.60	59.61	503,678
06 Jul 11	59.48000 +1.28	60.85	57.76	58.58	876,773
05 Jul 11	58.20000 +0.26	58.81	57.90	57.92	396,260
04 Jul 11	57.94000 +1.10	58.37	56.75	56.76	376,973
01 Jul 11	56.84000 +0.24	57.08	56.01	56.70	396,998
30 Jun 11	56.60000 +0.58	56.70	55.83	56.26	449,960
29 Jun 11	56.02000 +1.42	56.50	54.81	54.95	748,998
28 Jun 11	54.60000 +0.07	55.07	53.88	54.70	459,326
27 Jun 11	54.53000 -1.45	56.12	53.75	55.55	712,980
24 Jun 11	55.98000 -0.46	57.47	55.81	56.95	374,155
23 Jun 11	56.44000 -1.65	58.02	56.00	57.75	356,515
22 Jun 11	58.09000 +0.76	58.11	56.92	57.32	354,901
21 Jun 11	57.33000 +1.03	57.48	56.42	56.42	296,091
20 Jun 11	56.30000 -0.56	56.30	55.50	55.61	438,643
17 Jun 11	56.86000 -0.18	57.57	55.42	56.71	558,961
16 Jun 11	57.04000 -0.02	57.04	55.69	56.14	551,660
15 Jun 11	57.06000 -0.70	58.01	57.00	57.65	456,631
14 Jun 11	57.76000 +1.60	57.93	56.36	56.65	588,931
13 Jun 11	56.16000 +0.12	56.44	55.44	55.70	161,362
10 Jun 11	56.04000 -1.00	57.70	55.80	57.20	448,671
09 Jun 11	57.04000 +0.99	57.55	55.81	55.81	371,667
08 Jun 11	56.05000 -0.29	56.40	55.11	56.29	487,042
07 Jun 11	56.34000 -1.31	57.94	56.24	57.43	625,987
06 Jun 11	57.65000 +0.42	58.08	57.17	57.20	358,642
03 Jun 11	57.23000 +0.49	57.98	56.38	57.16	572,068
02 Jun 11	56.74000 -1.56	57.75	56.60	57.40	386,912
01 Jun 11	58.30000 -1.69	60.95	58.14	60.05	971,574
31 May 11	59.99000 +1.74	60.22	58.70	58.70	575,864
30 May 11	58.25000 +0.14	58.87	58.04	58.40	122,200
27 May 11	58.11000 +1.16	58.35	57.60	57.72	303,679
26 May 11	56.95000 -0.35	58.05	56.70	57.79	350,981
25 May 11	57.30000 +0.03	57.57	56.15	56.55	556,446
24 May 11	57.27000 +1.30	58.05	56.04	56.04	552,737
23 May 11	55.97000 -2.02	57.20	55.64	57.20	677,101
20 May 11	57.99000 -0.77	59.69	57.56	59.20	362,617
19 May 11	58.76000 -0.12	59.73	58.32	58.50	474,643
18 May 11	58.88000 +0.38	59.72	58.08	59.28	595,766
17 May 11	58.50000 -1.81	60.60	58.03	60.45	739,963
16 May 11	60.31000 -0.07	60.49	59.12	59.94	480,972
13 May 11	60.38000 +0.97	61.22	59.61	59.61	664,950
12 May 11	59.41000 +0.29	59.89	57.73	59.10	714,116
11 May 11	59.12000 -3.22	63.60	58.36	63.18	1,209,375
10 May 11	62.34000 +0.88	62.63	61.03	61.72	461,411
09 May 11	61.46000 +0.53	62.25	60.75	60.76	354,655
06 May 11	60.93000 -0.52	61.73	59.82	61.73	520,579
05 May 11	61.45000 -0.17	62.98	60.32	61.49	626,293
04 May 11	61.62000 -1.38	64.08	61.20	64.08	631,543
03 May 11	63.00000 +0.00	63.00	61.88	62.00	529,821
02 May 11	63.00000 +1.07	63.46	62.20	62.26	327,647
29 Apr 11	61.93000 +0.18	62.81	61.66	61.75	271,107
28 Apr 11	61.75000 -0.19	62.35	61.53	62.20	478,047
27 Apr 11	61.94000 +1.73	62.90	60.07	60.48	838,571
26 Apr 11	60.21000 +1.29	61.45	58.70	59.00	717,902
21 Apr 11	58.92000 +2.14	58.95	56.82	57.10	530,610
20 Apr 11	56.78000 +1.43	57.52	55.86	55.90	482,600
19 Apr 11	55.35000 +0.93	55.97	54.19	54.34	434,870
18 Apr 11	54.42000 -0.87	56.37	54.13	55.90	612,328
15 Apr 11	55.29000 +0.10	56.06	55.14	55.48	440,163
14 Apr 11	55.19000 -0.41	55.68	54.77	55.53	441,439
13 Apr 11	55.60000 -0.13	56.33	55.51	55.52	530,532
12 Apr 11	55.73000 -1.48	56.71	55.10	56.41	572,289
11 Apr 11	57.21000 -0.87	57.75	56.16	56.65	1,251,335
08 Apr 11	58.08000 +1.01	58.10	57.15	57.59	351,144
07 Apr 11	57.07000 -0.61	57.60	56.98	57.55	380,803
06 Apr 11	57.68000 +0.77	57.87	56.72	57.49	364,502
05 Apr 11	56.91000 +0.18	56.91	56.23	56.69	349,410
04 Apr 11	56.73000 +2.02	57.50	56.25	56.50	881,101
01 Apr 11	54.71000 +1.93	54.85	53.13	53.60	616,650
31 Mar 11	52.78000 -0.73	54.12	52.78	53.49	518,681
30 Mar 11	53.51000 +1.12	53.63	52.68	52.75	499,240
29 Mar 11	52.39000 +1.06	52.40	51.07	51.50	386,408
28 Mar 11	51.33000 -0.80	51.78	50.58	51.74	517,771
25 Mar 11	52.13000 +0.54	52.32	51.29	52.00	506,166
24 Mar 11	51.59000 +2.83	51.65	48.60	48.97	1,024,345
23 Mar 11	48.76000 -0.68	49.10	47.78	49.10	981,680
22 Mar 11	49.43500 -0.86	50.76	49.10	50.46	640,941
21 Mar 11	50.30000 +0.81	50.71	49.80	50.50	700,341
18 Mar 11	49.49500 +1.16	50.52	47.98	49.54	1,375,877
17 Mar 11	48.33500 -0.77	49.19	47.33	47.78	1,114,039
16 Mar 11	49.10500 -0.88	50.96	48.60	50.35	630,594
15 Mar 11	49.98000 -0.86	50.40	47.44	49.10	1,119,573
14 Mar 11	50.84000 -1.09	51.38	49.72	50.32	651,462
11 Mar 11	51.93000 -1.22	52.78	51.69	52.25	374,687
10 Mar 11	53.15000 -2.07	54.92	53.06	54.50	552,975
09 Mar 11	55.22000 +0.32	55.82	54.68	55.39	406,460
08 Mar 11	54.90000 +0.34	55.70	54.08	54.69	548,904
07 Mar 11	54.56000 +0.25	55.87	53.54	53.54	538,393
04 Mar 11	54.31000 -0.50	55.26	53.79	54.80	263,480
03 Mar 11	54.81000 +0.93	54.81	53.69	54.34	290,699
02 Mar 11	53.88000 -0.54	54.08	53.05	53.86	365,848
01 Mar 11	54.42000 +0.52	55.10	53.86	53.95	446,054
28 Feb 11	53.90000 +0.87	54.26	53.02	53.15	405,548
25 Feb 11	53.03000 +0.91	53.39	52.22	52.63	394,035
24 Feb 11	52.12000 -1.19	53.38	51.71	52.75	661,748
23 Feb 11	53.31000 -1.63	54.86	53.12	54.86	718,581
22 Feb 11	54.94000 -1.03	55.42	54.15	55.07	492,584
21 Feb 11	55.97000 -0.68	56.86	55.25	56.49	352,146
18 Feb 11	56.65000 -0.51	57.18	56.27	57.02	389,120
17 Feb 11	57.16000 -0.74	58.19	56.79	57.92	411,793
16 Feb 11	57.90000 -0.75	58.66	57.23	58.55	422,977
15 Feb 11	58.65000 +0.32	58.81	57.71	58.40	394,725
14 Feb 11	58.33000 +1.54	58.33	57.10	57.10	489,825
11 Feb 11	56.79000 +0.73	56.99	55.63	55.64	435,214
10 Feb 11	56.06000 -0.94	57.66	55.35	57.35	622,415
09 Feb 11	57.00000 -0.38	58.11	56.76	57.55	453,178
08 Feb 11	57.38000 +1.10	57.44	55.90	56.00	704,877
07 Feb 11	56.28000 +1.41	56.40	54.94	55.00	330,313
04 Feb 11	54.87000 -0.08	55.40	54.45	55.10	260,581
03 Feb 11	54.95000 -0.65	56.44	54.95	55.64	523,777
02 Feb 11	55.60000 +0.93	56.08	55.07	55.61	534,542
01 Feb 11	54.67000 +1.58	54.76	53.20	53.24	488,965
31 Jan 11	53.09000 -0.50	53.58	52.55	53.41	370,944
28 Jan 11	53.59000 +0.36	54.29	52.96	52.96	394,741
27 Jan 11	53.23000 -0.77	54.50	52.96	54.18	431,589
26 Jan 11	54.00000 +2.71	54.30	50.90	51.86	948,617
25 Jan 11	51.29000 -1.79	54.16	50.48	53.09	1,866,616
24 Jan 11	53.08000 -0.30	53.57	52.23	53.38	366,763
21 Jan 11	53.38000 +0.31	53.80	52.90	53.00	321,144
20 Jan 11	53.07000 -1.36	54.13	51.56	54.00	805,050
19 Jan 11	54.43000 -1.10	55.89	54.29	55.18	452,783
18 Jan 11	55.53000 +0.91	56.26	54.54	55.10	404,946
17 Jan 11	54.62000 -0.50	55.15	53.98	54.56	301,211
14 Jan 11	55.12000 -0.67	55.83	53.91	55.83	413,358
13 Jan 11	55.79000 -0.60	56.68	54.62	56.65	472,466
12 Jan 11	56.39000 +1.30	57.24	55.16	55.38	603,212
11 Jan 11	55.09000 +1.98	55.36	53.13	53.50	541,465
10 Jan 11	53.11000 -2.54	55.80	52.52	55.20	987,732
07 Jan 11	55.65000 -0.73	56.50	55.50	56.50	220,209
06 Jan 11	56.38000 +0.45	57.33	56.14	56.50	372,254
05 Jan 11	55.93000 -1.27	57.20	54.52	57.20	558,607
04 Jan 11	57.20000 -2.17	59.39	56.80	59.39	583,193
03 Jan 11	59.37000 +0.27	59.90	58.89	59.50	256,012
30 Dec 10	59.10000 -0.39	59.46	58.49	59.25	106,659
29 Dec 10	59.49000 +0.51	59.49	58.81	58.89	120,317
28 Dec 10	58.98000 +0.26	58.98	58.10	58.10	131,363
27 Dec 10	58.72000 -0.59	58.95	58.08	58.80	115,538
23 Dec 10	59.31000 +0.42	59.31	58.61	58.73	304,161
22 Dec 10	58.89000 +0.31	59.10	58.63	58.84	212,258
21 Dec 10	58.58000 +1.18	59.10	57.46	57.59	365,322
20 Dec 10	57.40000 +0.33	57.67	56.60	56.61	298,667
17 Dec 10	57.07000 +0.49	57.07	56.53	56.60	810,386
16 Dec 10	56.58000 -0.22	56.70	55.75	56.70	359,148
15 Dec 10	56.80000 +0.80	56.90	55.87	56.34	528,412
14 Dec 10	56.00000 +0.46	56.10	55.40	55.95	472,228
13 Dec 10	55.54000 -0.21	56.04	54.93	55.93	416,526
10 Dec 10	55.75000 +0.53	56.50	55.22	55.48	508,159
09 Dec 10	55.22000 -1.74	57.47	54.71	57.15	697,349
08 Dec 10	56.96000 -0.89	57.58	56.76	57.18	509,576
07 Dec 10	57.85000 -0.73	59.16	57.67	59.00	653,785
06 Dec 10	58.58000 +0.82	58.80	57.87	58.45	886,891
03 Dec 10	57.76000 -0.57	58.50	56.90	58.35	711,878
02 Dec 10	58.33000 +3.36	58.33	55.36	55.60	933,163
01 Dec 10	54.97000 +0.70	54.97	53.56	54.43	937,429
30 Nov 10	54.27000 +2.38	54.27	51.20	52.39	5,455,432
29 Nov 10	51.89000 -2.48	54.90	51.89	54.84	822,717
26 Nov 10	54.37000 -0.52	55.09	53.84	55.09	563,433
25 Nov 10	54.89000 +1.99	55.17	52.97	52.98	682,084
24 Nov 10	52.90000 +2.25	52.90	50.80	50.80	563,084
23 Nov 10	50.65000 -1.80	52.23	50.65	52.15	389,390
22 Nov 10	52.45000 +0.44	52.94	52.18	52.40	292,591
19 Nov 10	52.01000 +0.01	52.37	51.67	52.07	323,816
18 Nov 10	52.00000 +1.48	52.05	50.79	50.80	383,737
17 Nov 10	50.52000 +0.00	50.78	49.71	50.20	430,346
16 Nov 10	50.52000 -1.52	52.05	50.42	51.90	382,395
15 Nov 10	52.04000 +1.26	52.04	50.23	50.45	444,052
12 Nov 10	50.78000 -0.02	51.47	49.22	50.00	741,349
11 Nov 10	50.80000 -0.35	51.58	50.45	51.40	611,712
10 Nov 10	51.15000 -0.87	52.47	50.83	51.81	864,031
09 Nov 10	52.02000 +0.21	52.49	51.70	51.97	454,264
08 Nov 10	51.81000 -0.15	52.84	51.53	52.15	449,747
05 Nov 10	51.96000 -0.14	52.88	51.70	52.80	405,159
04 Nov 10	52.10000 +1.41	52.60	51.76	52.00	504,423
03 Nov 10	50.69000 +0.56	51.08	49.63	49.76	373,435
02 Nov 10	50.13000 +0.64	50.30	49.28	49.71	270,537
01 Nov 10	49.49500 -0.51	50.67	49.43	50.50	445,158
29 Oct 10	50.00000 +1.47	50.23	49.00	49.20	554,781
28 Oct 10	48.53000 -0.31	49.30	48.26	49.30	272,486
27 Oct 10	48.83500 -0.11	49.47	48.06	48.45	332,346
26 Oct 10	48.94500 -0.21	49.44	48.70	49.00	305,133
25 Oct 10	49.15000 +1.22	49.49	48.10	48.10	390,021
22 Oct 10	47.93500 +0.19	48.00	47.36	47.75	254,201
21 Oct 10	47.75000 +0.63	48.03	46.24	46.61	598,248
20 Oct 10	47.12000 +1.28	47.15	45.63	45.90	548,343
19 Oct 10	45.83500 -0.78	46.76	45.76	46.50	627,615
18 Oct 10	46.61500 -0.18	46.90	46.15	46.90	545,882
15 Oct 10	46.80000 +0.15	47.28	46.46	46.95	653,943
14 Oct 10	46.65500 -1.36	48.04	46.60	48.03	513,990
13 Oct 10	48.01500 +1.34	48.14	46.96	47.00	389,220
12 Oct 10	46.67500 -1.16	46.94	46.15	46.94	609,520
11 Oct 10	47.83000 +1.35	48.36	46.70	46.85	774,236
08 Oct 10	46.48500 +2.30	46.51	43.92	44.50	792,331
07 Oct 10	44.18500 -0.19	44.58	43.81	44.40	354,224
06 Oct 10	44.37500 +0.72	44.65	43.60	43.75	575,772
05 Oct 10	43.65500 +1.19	43.94	42.44	42.90	673,172
04 Oct 10	42.46000 +0.65	42.95	41.75	41.80	735,687
01 Oct 10	41.81500 +1.63	42.17	40.65	40.65	730,988
30 Sep 10	40.19000 -0.42	40.60	40.08	40.10	549,698
29 Sep 10	40.61000 -0.31	41.30	40.48	40.92	324,098
28 Sep 10	40.92500 +0.18	41.01	40.14	40.42	791,267
27 Sep 10	40.74000 -0.01	41.28	40.62	40.69	525,437
24 Sep 10	40.75000 +0.56	41.15	39.89	40.07	521,582
23 Sep 10	40.19000 -0.12	40.26	39.39	39.91	526,924
22 Sep 10	40.30500 -1.08	41.40	40.28	41.31	726,893
21 Sep 10	41.38000 -0.12	41.80	40.95	41.55	427,589
20 Sep 10	41.50000 +0.54	41.60	40.94	41.18	316,088
17 Sep 10	40.96000 +0.22	41.28	40.81	40.85	878,927
16 Sep 10	40.73500 +0.28	40.83	40.36	40.58	493,741
15 Sep 10	40.45500 +0.61	40.94	39.90	40.08	956,147
14 Sep 10	39.84500 +0.27	39.95	39.40	39.58	371,915
13 Sep 10	39.57500 +0.73	39.85	39.10	39.10	371,017
10 Sep 10	38.85000 +0.05	39.13	38.66	38.70	309,691
09 Sep 10	38.80000 +1.51	39.08	37.40	37.40	626,979
08 Sep 10	37.28500 +0.22	37.35	36.60	37.00	209,992
07 Sep 10	37.07000 +0.00	37.24	36.56	37.19	379,380
06 Sep 10	37.07000 -0.34	37.60	36.96	37.58	317,724
03 Sep 10	37.41000 +1.15	37.58	36.50	36.80	773,649
02 Sep 10	36.26500 +0.26	36.90	35.92	35.99	553,419
01 Sep 10	36.00000 +1.44	36.00	34.26	34.85	516,175
31 Aug 10	34.56000 +0.03	34.63	33.16	33.60	726,560
30 Aug 10	34.52500 -0.34	35.24	34.32	35.19	183,502
27 Aug 10	34.87000 +0.37	34.91	33.97	34.29	376,678
26 Aug 10	34.50000 +0.25	34.88	34.22	34.38	534,978
25 Aug 10	34.25000 -0.91	35.40	33.89	35.22	500,539
24 Aug 10	35.16000 -0.69	35.72	34.63	35.52	578,694
23 Aug 10	35.85500 -0.27	36.44	35.70	36.44	362,250
20 Aug 10	36.12500 -1.01	37.36	36.08	37.36	534,916
19 Aug 10	37.13500 -0.35	38.15	37.01	37.61	513,826
18 Aug 10	37.48500 -1.24	37.85	37.25	37.70	1,161,000
17 Aug 10	38.72000 +0.68	38.74	37.97	37.97	654,150
16 Aug 10	38.04500 -0.29	38.88	37.51	38.85	367,725
13 Aug 10	38.33500 +0.32	39.13	37.67	38.48	518,159
12 Aug 10	38.01500 -0.56	38.80	37.57	38.00	633,861
11 Aug 10	38.57000 -0.90	39.55	38.45	39.30	631,351
10 Aug 10	39.47000 -1.51	40.87	39.15	40.87	799,130
09 Aug 10	40.98500 +0.85	41.37	40.45	40.60	851,585
06 Aug 10	40.14000 +1.40	40.75	39.53	39.90	1,684,528
05 Aug 10	38.74000 +0.10	39.69	38.63	38.90	801,066
04 Aug 10	38.64000 +0.36	38.87	37.86	38.29	636,673
03 Aug 10	38.27500 -0.07	38.98	37.95	38.56	579,521
02 Aug 10	38.35000 +1.50	38.61	37.19	37.30	744,911
30 Jul 10	36.84500 -0.77	37.81	36.72	37.71	648,047
29 Jul 10	37.61500 -0.66	38.85	37.62	38.50	640,822
28 Jul 10	38.28000 -0.46	39.07	37.69	38.59	544,209
27 Jul 10	38.74000 +0.10	39.40	38.63	38.82	466,012
26 Jul 10	38.64500 +0.15	39.02	38.19	39.00	487,410
23 Jul 10	38.50000 +0.34	39.10	38.12	38.25	585,805
22 Jul 10	38.16000 +1.04	38.56	36.70	37.07	778,127
21 Jul 10	37.11500 +0.92	37.85	36.50	36.50	784,017
20 Jul 10	36.20000 +0.31	36.48	35.38	36.43	981,480
19 Jul 10	35.89500 -0.03	36.56	35.56	36.00	524,743
16 Jul 10	35.93000 -1.20	37.50	35.93	36.40	855,849
15 Jul 10	37.13000 -0.87	38.65	36.89	38.00	997,584
14 Jul 10	38.00000 -0.81	39.38	37.94	38.84	651,445
13 Jul 10	38.81500 +1.11	38.81	37.74	37.74	402,544
12 Jul 10	37.70000 -0.02	38.17	37.43	38.00	448,644
09 Jul 10	37.72000 +0.90	37.84	36.92	37.00	440,310
08 Jul 10	36.82000 +0.39	37.03	36.31	36.68	467,726
07 Jul 10	36.43000 +0.32	36.46	35.03	35.98	469,098
06 Jul 10	36.11000 +1.80	36.35	34.46	34.78	454,994
05 Jul 10	34.31000 -0.40	35.02	34.24	35.02	174,420
02 Jul 10	34.71000 +0.54	35.28	34.21	34.33	400,722
01 Jul 10	34.16500 -0.65	35.17	33.97	34.43	731,992
30 Jun 10	34.81500 -0.05	35.22	34.47	35.00	356,815
29 Jun 10	34.86000 -1.92	36.21	34.86	36.00	495,109
28 Jun 10	36.77500 +1.11	36.89	35.64	35.69	485,618
25 Jun 10	35.66500 -0.31	36.32	35.49	35.92	461,873
24 Jun 10	35.97500 -1.10	37.51	35.90	37.51	539,681
23 Jun 10	37.07000 -0.53	37.85	36.80	37.04	433,202
22 Jun 10	37.60000 -0.53	37.92	36.83	37.68	479,460
21 Jun 10	38.12500 +0.58	38.42	37.72	38.25	531,650
18 Jun 10	37.55000 +0.43	37.71	36.81	37.10	759,294
17 Jun 10	37.12000 -0.22	37.69	36.75	37.24	632,914
16 Jun 10	37.33500 -0.43	38.01	36.90	37.85	859,229
15 Jun 10	37.76500 +0.70	38.55	37.14	37.14	1,012,531
14 Jun 10	37.06000 +1.33	37.20	35.88	36.23	1,059,968
11 Jun 10	35.73000 +1.52	36.03	34.23	34.25	1,209,177
10 Jun 10	34.20500 +1.04	34.54	32.87	32.87	960,275
09 Jun 10	33.17000 +1.13	33.17	31.95	32.41	445,603
08 Jun 10	32.04500 -0.41	32.84	31.39	32.65	782,011
07 Jun 10	32.45000 -0.62	33.19	32.27	32.50	645,502
04 Jun 10	33.07000 -0.67	34.40	32.88	34.00	569,545
03 Jun 10	33.73500 +1.00	34.19	33.60	33.60	414,146
02 Jun 10	32.73500 -0.20	33.11	32.28	32.45	563,613
01 Jun 10	32.94000 +0.29	33.33	31.73	32.69	695,333
31 May 10	32.65000 -0.42	33.08	32.51	32.51	351,910
28 May 10	33.07000 -0.51	34.70	32.90	34.48	1,102,383
27 May 10	33.58500 +1.42	33.58	32.35	32.52	739,932
26 May 10	32.16000 +2.04	32.40	30.50	30.82	978,900
25 May 10	30.12000 -1.39	30.97	29.77	30.97	966,382
24 May 10	31.51500 -0.88	32.80	30.39	32.58	859,603
21 May 10	32.39000 +0.56	32.56	30.26	31.03	1,919,591
20 May 10	31.83500 -1.82	34.13	31.17	33.84	1,402,613
19 May 10	33.65500 -1.53	35.28	33.41	34.88	1,004,412
18 May 10	35.19000 +0.52	35.57	34.35	35.38	595,023
17 May 10	34.66500 -0.18	35.45	34.20	34.50	734,037
14 May 10	34.85000 -1.95	36.50	34.73	36.34	604,386
13 May 10	36.80000 +1.48	36.90	35.49	35.49	876,134
12 May 10	35.32000 +1.62	35.40	33.90	34.00	940,284
11 May 10	33.70000 -0.70	34.40	32.63	34.13	1,156,484
10 May 10	34.40000 +2.64	34.45	33.35	33.51	831,170
07 May 10	31.76000 -2.03	32.85	30.78	32.10	2,012,647
06 May 10	33.79000 -0.57	35.09	33.32	33.95	909,775
05 May 10	34.36000 -1.13	35.72	34.11	35.65	763,669
04 May 10	35.49500 -1.62	37.29	35.38	37.15	753,563
03 May 10	37.11000 +1.44	37.60	35.67	36.24	499,765
30 Apr 10	35.67000 -0.23	36.47	35.51	35.88	376,000
29 Apr 10	35.89500 +1.08	35.97	34.34	35.00	484,586
28 Apr 10	34.81500 -0.40	35.69	34.01	34.80	630,053
27 Apr 10	35.21000 -0.59	36.08	35.21	35.61	622,617
26 Apr 10	35.80000 +0.55	35.93	35.42	35.44	336,933
23 Apr 10	35.25000 +0.78	35.25	34.22	34.50	541,347
22 Apr 10	34.47500 -0.92	35.83	34.34	35.44	568,973
21 Apr 10	35.39000 +0.47	35.74	34.98	35.00	752,143
20 Apr 10	34.91500 +1.96	34.97	33.13	33.29	836,600
19 Apr 10	32.96000 -0.76	33.54	32.81	33.30	508,835
16 Apr 10	33.72500 -1.11	34.65	33.60	34.36	410,535
15 Apr 10	34.83000 +0.33	34.96	34.35	34.60	302,307
14 Apr 10	34.50500 +0.69	34.90	33.90	33.90	589,340
13 Apr 10	33.81500 -0.17	34.33	33.72	33.89	391,646
12 Apr 10	33.98000 -0.64	34.83	33.79	34.75	522,182
09 Apr 10	34.62000 +0.35	34.75	33.56	33.88	468,636
08 Apr 10	34.27000 -0.94	34.95	34.09	34.81	447,869
07 Apr 10	35.21500 -0.38	35.77	35.01	35.60	335,368
06 Apr 10	35.59000 +0.56	36.24	35.09	35.20	584,928
01 Apr 10	35.03000 +0.91	35.19	34.35	34.35	338,985
31 Mar 10	34.11500 +0.57	34.21	33.55	33.65	370,975
30 Mar 10	33.55000 -0.19	34.10	33.49	34.00	263,151
29 Mar 10	33.74000 -0.11	34.30	33.50	33.85	303,872
26 Mar 10	33.85000 -0.24	34.11	33.67	34.11	290,941
25 Mar 10	34.09000 +0.81	34.23	33.15	33.15	505,808
24 Mar 10	33.28500 -0.17	33.73	32.90	33.65	534,850
23 Mar 10	33.45500 -1.11	35.23	33.37	34.63	1,338,708
22 Mar 10	34.57000 +2.69	34.67	31.80	32.10	1,548,000
19 Mar 10	31.88000 -0.26	32.63	31.88	32.35	1,209,712
18 Mar 10	32.14000 +0.46	32.44	31.30	31.34	666,986
17 Mar 10	31.68000 -0.01	32.29	30.55	31.10	1,042,445
16 Mar 10	31.69500 +0.61	32.03	31.06	31.06	709,990
15 Mar 10	31.08000 -0.45	31.65	30.85	31.41	526,071
12 Mar 10	31.53000 -0.17	32.05	31.28	31.93	636,356
11 Mar 10	31.70000 +0.30	31.95	31.15	31.17	829,549
10 Mar 10	31.40000 +0.50	31.65	30.80	30.96	712,893
09 Mar 10	30.90000 +0.47	31.09	30.32	30.35	595,864
08 Mar 10	30.43000 +0.03	30.85	30.33	30.50	887,638
05 Mar 10	30.39500 +0.99	30.43	29.50	29.50	524,855
04 Mar 10	29.40500 +0.09	29.75	29.09	29.18	518,957
03 Mar 10	29.31500 +0.42	29.44	28.66	28.66	463,544
02 Mar 10	28.90000 -0.27	28.98	28.39	28.75	624,420
01 Mar 10	29.17000 +2.17	29.54	27.25	27.36	1,697,162
26 Feb 10	27.00000 +0.57	27.00	26.39	26.67	671,887
25 Feb 10	26.43000 -0.46	27.16	26.04	26.80	703,014
24 Feb 10	26.89000 -0.05	27.13	26.48	27.11	732,368
23 Feb 10	26.94000 -0.53	27.84	26.93	27.56	531,674
22 Feb 10	27.47500 -0.35	28.09	27.48	28.06	381,945
19 Feb 10	27.82500 -0.30	28.00	27.31	27.80	512,969
18 Feb 10	28.13000 +0.40	28.24	27.44	27.55	491,132
17 Feb 10	27.72500 +0.40	28.10	27.56	27.56	521,189
16 Feb 10	27.32500 +0.61	27.39	26.58	26.97	605,184
15 Feb 10	26.72000 -0.19	27.23	26.51	26.98	303,106
12 Feb 10	26.91000 -0.28	27.95	26.17	27.41	1,004,453
11 Feb 10	27.19500 +0.19	27.60	26.99	27.30	654,290
10 Feb 10	27.00000 +0.08	27.60	26.73	27.14	858,702
09 Feb 10	26.92500 +0.47	27.27	25.96	26.40	1,141,221
08 Feb 10	26.46000 -0.24	27.10	25.89	26.90	1,277,652
05 Feb 10	26.69500 -0.85	27.15	26.11	27.00	1,641,440
04 Feb 10	27.54000 -1.51	29.25	27.33	29.10	873,869
03 Feb 10	29.05000 +0.03	29.69	28.96	29.36	612,065
02 Feb 10	29.01500 +0.51	29.13	28.29	28.78	530,744
01 Feb 10	28.50500 +1.02	28.56	27.25	27.42	664,153
29 Jan 10	27.48500 +0.24	27.89	27.20	27.51	838,227
28 Jan 10	27.25000 -0.35	28.36	27.25	28.06	597,164
27 Jan 10	27.60000 +0.02	28.05	27.11	27.28	641,454
26 Jan 10	27.58500 -0.02	27.68	27.15	27.41	727,888
25 Jan 10	27.60500 -0.33	28.13	27.33	27.49	515,994
22 Jan 10	27.93000 +0.16	28.26	27.30	27.57	837,592
21 Jan 10	27.77000 -0.32	28.75	27.66	28.26	805,986
20 Jan 10	28.09000 -1.52	29.81	27.94	29.60	857,368
19 Jan 10	29.61000 -1.05	29.61	28.93	29.56	1,192,640
18 Jan 10	30.65500 +1.29	30.69	29.14	29.30	594,375
15 Jan 10	29.36500 -0.48	30.13	29.14	30.00	506,364
14 Jan 10	29.84500 +0.29	30.08	29.45	29.68	741,148
13 Jan 10	29.55500 +1.49	29.85	27.78	28.00	915,535
12 Jan 10	28.06500 -0.17	28.77	28.03	28.37	847,351
11 Jan 10	28.23500 -0.27	29.07	28.21	28.94	436,361
08 Jan 10	28.50500 -0.43	29.10	28.12	28.93	564,520
07 Jan 10	28.93500 +0.58	29.39	28.01	28.08	667,067
06 Jan 10	28.35000 -0.15	28.66	28.11	28.66	374,172
05 Jan 10	28.49500 +0.74	29.10	27.41	27.78	828,863
04 Jan 10	27.76000 +1.42	27.80	26.40	26.40	400,105
30 Dec 09	26.34000 -0.42	26.73	26.26	26.59	146,879
29 Dec 09	26.76000 +0.07	27.00	26.61	26.61	121,803
28 Dec 09	26.69000 +0.00	26.82	26.60	26.67	79,217

LANXESS AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	12.38000 -0.41	12.66	12.30	12.66	536,928
19 Oct 26	12.79000 -0.56	13.38	12.72	13.30	334,205
16 Oct 26	13.35000 +0.52	13.56	12.69	12.73	618,757
15 Oct 26	12.83000 +0.36	12.93	12.27	12.86	508,563
14 Oct 26	12.47000 +0.35	12.77	12.15	12.20	570,003
13 Oct 26	12.12000 -0.09	12.36	12.05	12.19	369,003
12 Oct 26	12.21000 -0.48	12.62	12.06	12.60	575,059
09 Oct 26	12.69000 +0.21	12.90	12.57	12.78	389,809
08 Oct 26	12.48000 -0.41	12.90	12.44	12.90	484,683
07 Oct 26	12.89000 +0.15	12.96	12.54	12.61	505,935
06 Oct 26	12.74000 +0.26	12.80	12.17	12.56	555,521
05 Oct 26	12.48000 +0.39	12.57	12.09	12.10	360,179
02 Oct 26	12.09000 -0.31	12.41	12.02	12.40	568,978
01 Oct 26	12.40000 -0.20	12.54	12.21	12.32	551,108
30 Sep 26	12.60000 +0.10	12.85	12.53	12.70	505,647
29 Sep 26	12.50000 -0.17	12.81	12.50	12.62	456,761
28 Sep 26	12.67000 +0.35	12.67	12.21	12.40	904,431
25 Sep 26	12.32000 -0.41	12.79	12.22	12.55	748,392
24 Sep 26	12.73000 -0.14	12.98	12.60	12.80	643,263
23 Sep 26	12.87000 -0.24	13.32	12.87	13.21	514,444
22 Sep 26	13.11000 -0.17	13.44	13.11	13.26	556,626
21 Sep 26	13.28000 -0.13	13.73	13.25	13.36	322,958
18 Sep 26	13.41000 -0.42	13.79	13.32	13.65	1,201,163
17 Sep 26	13.83000 +0.24	13.91	13.54	13.58	483,453
16 Sep 26	13.59000 -0.05	13.74	13.41	13.52	583,303
15 Sep 26	13.64000 -0.36	13.85	13.06	13.85	911,342
14 Sep 26	14.00000 -0.25	14.32	13.93	14.15	391,079
11 Sep 26	14.25000 -0.73	15.02	14.11	14.92	742,500
10 Sep 26	14.98000 -0.05	15.70	14.67	14.96	503,487
09 Sep 26	15.03000 -0.43	15.67	14.99	15.60	468,536
08 Sep 26	15.46000 +0.16	15.76	15.20	15.60	272,372
07 Sep 26	15.30000 -0.22	15.49	15.15	15.48	171,077
04 Sep 26	15.52000 -0.28	15.81	15.39	15.80	300,832
03 Sep 26	15.80000 +0.14	15.96	15.58	15.73	341,287
02 Sep 26	15.66000 +0.63	15.76	14.93	15.00	662,235
01 Sep 26	15.03000 +0.08	15.33	14.72	15.18	459,491
31 Aug 26	14.95000 +0.46	15.24	14.58	14.59	549,338
28 Aug 26	14.49000 +0.54	14.73	13.96	13.96	741,620
27 Aug 26	13.95000 -0.22	14.17	13.86	14.10	368,455
26 Aug 26	14.17000 +0.15	14.23	14.04	14.10	245,295
25 Aug 26	14.02000 -0.02	14.21	13.79	14.07	310,419
24 Aug 26	14.04000 +0.17	14.11	13.67	13.69	421,074
21 Aug 26	13.87000 -0.12	14.18	13.76	13.80	467,141
20 Aug 26	13.99000 -0.46	14.34	13.80	14.34	563,639
19 Aug 26	14.45000 -0.05	14.55	14.26	14.40	393,697
18 Aug 26	14.50000 -0.56	14.60	13.96	14.14	920,927
17 Aug 26	15.06000 +0.07	15.25	14.86	15.06	286,263
14 Aug 26	14.99000 -0.05	15.14	14.83	15.00	308,025
13 Aug 26	15.04000 -0.90	15.27	14.54	15.02	1,213,807
12 Aug 26	15.94000 -0.36	16.29	15.75	16.17	403,860
11 Aug 26	16.30000 -0.27	16.64	16.16	16.59	272,310
10 Aug 26	16.57000 +0.14	16.80	16.06	16.59	427,148
07 Aug 26	16.43000 -0.75	16.94	16.06	16.53	668,240
06 Aug 26	17.18000 +0.46	17.46	16.82	16.85	395,636
05 Aug 26	16.72000 +0.16	17.07	16.53	16.66	273,813
04 Aug 26	16.56000 -0.56	17.37	16.56	17.17	438,041
03 Aug 26	17.12000 +0.58	17.17	16.49	16.60	334,576
31 Jul 26	16.54000 -0.17	16.84	16.25	16.62	377,986
30 Jul 26	16.71000 +0.81	16.90	15.98	15.98	527,349
29 Jul 26	15.90000 +0.40	16.03	15.50	15.50	389,080
28 Jul 26	15.50000 +0.19	15.53	15.19	15.42	282,826
27 Jul 26	15.31000 +0.01	15.51	15.21	15.41	215,606
24 Jul 26	15.30000 +0.18	15.43	14.96	15.01	276,228
23 Jul 26	15.12000 -0.11	15.71	15.07	15.25	313,042
22 Jul 26	15.23000 -0.03	15.58	15.14	15.18	295,922
21 Jul 26	15.26000 +0.45	15.39	14.54	14.89	399,697
20 Jul 26	14.81000 -0.50	15.33	14.64	15.20	369,578
17 Jul 26	15.31000 -0.13	15.65	15.23	15.40	212,453
16 Jul 26	15.44000 +0.00	15.68	15.34	15.54	258,340
15 Jul 26	15.44000 -0.44	15.88	15.09	15.88	581,834
14 Jul 26	15.88000 +0.25	16.55	15.70	15.71	480,523
13 Jul 26	15.63000 +0.63	15.80	14.96	14.98	466,670
10 Jul 26	15.00000 +0.11	15.14	14.80	14.97	312,735
09 Jul 26	14.89000 +0.04	15.21	14.63	14.90	353,221
08 Jul 26	14.85000 -0.07	15.36	14.70	14.94	464,730
07 Jul 26	14.92000 -0.53	15.83	14.87	15.54	485,598
06 Jul 26	15.45000 +0.01	15.71	15.15	15.56	501,591
03 Jul 26	15.44000 +0.32	15.44	14.96	15.10	278,127
02 Jul 26	15.12000 +0.46	15.12	14.46	14.55	549,859
01 Jul 26	14.66000 -0.50	15.31	14.26	15.27	762,519
30 Jun 26	15.16000 -0.37	15.60	14.98	15.60	477,774
29 Jun 26	15.53000 -0.66	16.18	15.53	16.16	463,088
26 Jun 26	16.19000 +0.03	16.52	15.90	16.06	408,955
25 Jun 26	16.16000 -0.38	16.49	16.11	16.49	504,766
24 Jun 26	16.54000 -0.02	16.93	16.31	16.64	366,684
23 Jun 26	16.56000 -0.50	16.93	16.20	16.93	359,676
22 Jun 26	17.06000 -0.21	17.33	16.71	17.15	413,365
19 Jun 26	17.27000 +1.38	17.32	15.73	15.99	1,339,455
18 Jun 26	15.89000 -0.22	16.31	15.26	15.66	979,032
17 Jun 26	16.11000 +0.00	16.11	15.69	15.99	306,299
16 Jun 26	16.11000 -0.02	16.47	15.95	16.19	379,343
15 Jun 26	16.13000 +0.06	16.60	16.03	16.30	578,175
12 Jun 26	16.07000 +0.36	16.07	15.60	15.88	415,128
11 Jun 26	15.71000 +0.43	15.74	15.18	15.31	324,458
10 Jun 26	15.28000 -0.13	15.47	15.00	15.34	469,139
09 Jun 26	15.41000 +0.20	15.54	15.04	15.17	416,634
08 Jun 26	15.21000 -1.03	15.86	15.01	15.86	894,969
05 Jun 26	16.24000 -0.16	16.63	16.20	16.26	352,559
04 Jun 26	16.40000 -0.11	16.77	16.22	16.59	330,900
03 Jun 26	16.51000 -0.15	16.54	15.87	16.26	515,246
02 Jun 26	16.66000 +0.41	17.19	16.18	16.18	584,762
01 Jun 26	16.25000 -0.25	16.64	16.16	16.33	468,844
29 May 26	16.50000 +0.22	16.95	16.36	16.50	541,372
28 May 26	16.28000 -0.21	16.47	16.18	16.30	408,582
27 May 26	16.49000 -0.11	16.81	16.32	16.69	399,912
26 May 26	16.60000 -0.24	16.91	16.53	16.72	344,990
25 May 26	16.84000 +0.01	17.20	16.69	17.02	315,222
22 May 26	16.83000 -0.58	17.23	16.30	16.65	719,643
21 May 26	17.41000 +0.45	17.42	16.82	16.84	578,640
20 May 26	16.96000 -0.88	17.54	16.82	17.26	1,028,852
19 May 26	17.84000 -0.38	18.21	17.61	18.08	401,614
18 May 26	18.22000 -0.33	18.47	17.99	18.47	367,182
15 May 26	18.55000 -0.24	18.62	18.21	18.47	551,797
14 May 26	18.79000 -0.09	19.48	18.55	19.26	359,441
13 May 26	18.88000 +0.81	19.01	18.02	18.94	892,321
12 May 26	18.07000 -0.46	18.54	18.02	18.51	565,850
11 May 26	18.53000 +1.06	18.88	17.21	17.59	1,020,801
08 May 26	17.47000 +0.42	17.89	16.94	17.04	746,255
07 May 26	17.05000 -1.01	17.52	15.76	16.51	2,234,897
06 May 26	18.06000 -0.48	18.83	17.76	18.47	898,848
05 May 26	18.54000 +0.20	18.69	17.93	18.20	457,637
04 May 26	18.34000 +0.18	19.01	18.14	18.15	625,514
30 Apr 26	18.16000 +0.30	18.16	17.36	17.58	383,114
29 Apr 26	17.86000 -0.14	18.37	17.59	18.00	693,321
28 Apr 26	18.00000 -0.37	18.38	17.93	18.24	417,000
27 Apr 26	18.37000 +0.31	18.75	17.92	18.00	447,876
24 Apr 26	18.06000 -0.20	18.29	17.48	18.13	640,817
23 Apr 26	18.26000 -0.34	18.82	17.93	18.62	646,149
22 Apr 26	18.60000 +0.43	18.95	18.16	18.16	612,554
21 Apr 26	18.17000 -0.09	18.50	17.89	18.40	931,275
20 Apr 26	18.26000 +0.38	18.57	17.99	18.06	565,011
17 Apr 26	17.88000 -0.18	18.56	17.66	18.13	1,102,975
16 Apr 26	18.06000 +0.67	18.20	17.42	17.45	489,511
15 Apr 26	17.39000 -0.18	17.79	17.29	17.65	407,156
14 Apr 26	17.57000 -0.64	18.48	17.57	18.30	607,940
13 Apr 26	18.21000 -0.45	18.94	18.07	18.63	744,255
10 Apr 26	18.66000 +0.81	18.95	17.70	17.70	921,999
09 Apr 26	17.85000 +0.22	18.22	17.61	17.75	875,552
08 Apr 26	17.63000 -0.94	18.95	17.52	18.95	1,326,413
07 Apr 26	18.57000 +0.75	18.57	17.82	17.82	602,627
02 Apr 26	17.82000 -0.20	18.59	17.75	17.99	717,662
01 Apr 26	18.02000 -0.63	19.17	17.83	18.95	1,308,293
31 Mar 26	18.65000 +0.26	19.39	18.32	18.50	1,107,615
30 Mar 26	18.39000 +0.73	18.39	17.55	17.55	1,138,079
27 Mar 26	17.66000 +0.64	17.66	16.55	16.59	1,463,879
26 Mar 26	17.02000 +0.65	17.04	15.83	16.22	1,637,858
25 Mar 26	16.37000 +2.42	16.59	14.67	14.67	2,642,141
24 Mar 26	13.95000 +1.26	14.05	12.72	12.88	1,246,838
23 Mar 26	12.69000 +1.04	12.87	11.03	11.39	1,638,213
20 Mar 26	11.65000 -0.17	12.38	11.65	12.00	1,383,020
19 Mar 26	11.82000 -1.54	12.72	11.82	12.70	1,951,608
18 Mar 26	13.36000 -0.23	13.74	12.84	13.66	1,119,946
17 Mar 26	13.59000 +0.02	13.67	13.34	13.58	398,212
16 Mar 26	13.57000 +0.34	13.87	13.23	13.24	609,305
13 Mar 26	13.23000 -0.48	13.90	13.22	13.54	735,994
12 Mar 26	13.71000 +0.05	14.00	13.45	13.58	801,001
11 Mar 26	13.66000 +0.11	13.96	13.40	13.43	515,554
10 Mar 26	13.55000 +0.08	14.05	13.52	14.02	886,884
09 Mar 26	13.47000 -0.05	13.94	13.18	13.25	1,113,486
06 Mar 26	13.52000 -2.84	15.66	12.96	15.62	3,900,769
05 Mar 26	16.36000 -0.58	17.09	16.31	16.93	527,887
04 Mar 26	16.94000 +0.11	17.47	16.62	16.85	569,988
03 Mar 26	16.83000 -1.20	17.90	16.52	17.83	772,549
02 Mar 26	18.03000 -1.09	18.58	17.96	18.29	615,550
27 Feb 26	19.12000 -0.24	19.44	18.55	19.34	610,087
26 Feb 26	19.36000 +0.15	20.36	18.87	19.28	508,502
25 Feb 26	19.21000 -0.16	19.48	19.05	19.26	253,081
24 Feb 26	19.37000 +0.28	19.72	19.29	19.36	758,591
23 Feb 26	19.09000 -0.51	19.64	19.06	19.50	482,522
20 Feb 26	19.60000 -0.01	19.98	19.54	19.88	240,587
19 Feb 26	19.61000 -0.39	20.12	19.59	20.00	315,738
18 Feb 26	20.00000 -0.30	20.22	19.30	20.14	668,610
17 Feb 26	20.30000 -0.08	20.44	19.95	20.38	360,424
16 Feb 26	20.38000 -0.90	21.30	20.38	21.30	321,803
13 Feb 26	21.28000 +0.16	21.30	20.78	21.06	478,834
12 Feb 26	21.12000 -0.18	22.02	21.04	21.38	801,213
11 Feb 26	21.30000 -0.28	21.76	21.08	21.36	739,244
10 Feb 26	21.58000 +2.16	21.58	20.28	20.78	1,215,082
09 Feb 26	19.42000 +0.10	19.69	19.22	19.45	313,318
06 Feb 26	19.32000 -0.65	19.75	19.16	19.72	388,119
05 Feb 26	19.97000 -0.03	20.22	19.28	19.94	900,419
04 Feb 26	20.00000 +2.15	20.00	18.00	18.13	1,331,309
03 Feb 26	17.85000 +0.26	17.85	17.10	17.72	503,657
02 Feb 26	17.59000 +0.13	17.59	17.02	17.33	554,536
30 Jan 26	17.46000 -0.06	17.62	17.32	17.51	398,231
29 Jan 26	17.52000 -0.18	18.00	17.52	17.98	398,562
28 Jan 26	17.70000 +0.02	17.89	17.48	17.55	295,513
27 Jan 26	17.68000 -0.29	18.02	17.43	18.02	257,965
26 Jan 26	17.97000 +0.16	17.97	17.51	17.77	445,732
23 Jan 26	17.81000 +0.01	18.12	17.49	17.65	417,311
22 Jan 26	17.80000 +0.38	18.01	17.43	17.83	523,882
21 Jan 26	17.42000 +0.91	17.48	16.48	16.51	684,983
20 Jan 26	16.51000 -0.17	16.68	16.29	16.63	426,628
19 Jan 26	16.68000 -1.01	17.36	16.68	17.19	663,827
16 Jan 26	17.69000 -0.71	18.28	17.50	18.26	663,365
15 Jan 26	18.40000 +0.65	18.47	17.70	17.72	593,734
14 Jan 26	17.75000 +0.53	17.79	17.19	17.22	446,067
13 Jan 26	17.22000 -0.17	17.56	17.08	17.43	370,874
12 Jan 26	17.39000 -0.47	18.09	17.16	18.06	474,497
09 Jan 26	17.86000 +0.51	18.08	17.50	17.50	532,852
08 Jan 26	17.35000 -0.14	17.50	16.93	17.40	674,796
07 Jan 26	17.49000 -0.11	17.73	17.38	17.65	448,722
06 Jan 26	17.60000 +0.14	17.77	16.75	17.60	784,828
05 Jan 26	17.46000 -0.06	18.01	17.01	17.64	680,779
02 Jan 26	17.52000 -0.10	17.90	17.41	17.65	629,754
30 Dec 25	17.62000 +0.00	17.78	17.41	17.59	268,022
29 Dec 25	17.62000 +0.54	17.70	17.13	17.13	651,653
23 Dec 25	17.08000 -0.08	17.33	17.01	17.11	448,791
22 Dec 25	17.16000 +0.15	17.33	16.78	17.09	553,156
19 Dec 25	17.01000 -0.03	17.06	16.79	16.90	1,338,525
18 Dec 25	17.04000 -0.21	17.28	17.00	17.23	694,517
17 Dec 25	17.25000 -0.19	17.42	16.93	17.42	776,332
16 Dec 25	17.44000 -0.12	18.02	16.87	16.90	1,157,358
15 Dec 25	17.56000 -0.26	18.00	17.30	17.81	498,169
12 Dec 25	17.82000 +0.33	18.03	17.53	17.58	527,305
11 Dec 25	17.49000 +0.38	17.68	16.76	17.09	858,462
10 Dec 25	17.11000 -0.23	17.46	17.10	17.30	329,926
09 Dec 25	17.34000 +0.24	17.42	16.87	17.08	472,062
08 Dec 25	17.10000 -0.24	17.31	16.97	17.29	464,530
05 Dec 25	17.34000 +0.29	17.57	17.10	17.12	526,865
04 Dec 25	17.05000 -0.42	17.55	16.93	17.55	491,522
03 Dec 25	17.47000 -0.35	18.05	17.44	17.89	307,119
02 Dec 25	17.82000 +0.23	18.10	17.43	17.61	415,197
01 Dec 25	17.59000 +0.12	17.78	17.35	17.44	483,288
28 Nov 25	17.47000 +0.12	17.65	17.21	17.39	472,605
27 Nov 25	17.35000 +0.69	17.35	16.67	16.74	1,061,965
26 Nov 25	16.66000 -0.34	17.10	16.66	17.03	681,627
25 Nov 25	17.00000 +0.26	17.28	16.44	16.73	748,738
24 Nov 25	16.74000 +0.39	16.97	16.46	16.46	1,025,274
21 Nov 25	16.35000 -0.03	16.40	15.99	16.17	622,131
20 Nov 25	16.38000 -0.03	16.82	16.22	16.51	677,710
19 Nov 25	16.41000 +0.58	16.49	15.65	15.74	1,055,938
18 Nov 25	15.83000 -0.71	16.47	15.83	16.15	832,633
17 Nov 25	16.54000 -1.29	17.76	16.54	17.72	863,492
14 Nov 25	17.83000 -0.14	18.19	17.47	17.91	703,831
13 Nov 25	17.97000 +0.51	18.10	17.46	17.65	722,539
12 Nov 25	17.46000 +0.43	17.57	16.49	16.61	738,325
11 Nov 25	17.03000 -0.15	17.23	16.78	17.20	867,212
10 Nov 25	17.18000 +0.00	17.66	17.18	17.40	880,626
07 Nov 25	17.18000 +0.14	17.50	16.74	17.15	1,004,167
06 Nov 25	17.04000 -2.39	18.91	16.78	18.86	2,883,518
05 Nov 25	19.43000 +0.16	19.57	18.91	19.06	470,964
04 Nov 25	19.27000 -0.67	19.88	19.27	19.78	627,034
03 Nov 25	19.94000 -0.70	20.80	19.94	20.54	549,768
31 Oct 25	20.64000 -0.20	21.00	20.48	20.80	488,223
30 Oct 25	20.84000 -0.20	21.18	20.84	21.08	269,177
29 Oct 25	21.04000 -0.02	21.42	20.92	21.12	488,125
28 Oct 25	21.06000 -0.28	21.24	20.98	21.20	339,999
27 Oct 25	21.34000 -0.28	21.80	21.26	21.66	292,433
24 Oct 25	21.62000 +0.30	21.70	21.24	21.46	416,280
23 Oct 25	21.32000 +0.10	21.44	21.06	21.30	524,480
22 Oct 25	21.22000 +0.06	21.28	20.76	21.14	312,989
21 Oct 25	21.16000 -0.16	21.36	20.96	21.34	309,737
20 Oct 25	21.32000 +0.08	21.36	21.06	21.24	339,080
17 Oct 25	21.24000 +0.48	21.52	20.36	20.36	707,107
16 Oct 25	20.76000 +0.62	20.76	20.18	20.20	517,354
15 Oct 25	20.14000 +0.37	20.40	19.92	20.00	289,579
14 Oct 25	19.77000 -0.57	20.14	19.67	20.06	476,542
13 Oct 25	20.34000 +0.46	20.38	19.98	20.02	422,527
10 Oct 25	19.88000 -0.58	20.92	19.88	20.36	496,113
09 Oct 25	20.46000 -0.28	21.12	20.40	20.70	455,819
08 Oct 25	20.74000 -0.34	20.94	20.62	20.76	312,644
07 Oct 25	21.08000 -0.04	21.30	20.84	21.12	355,215
06 Oct 25	21.12000 -0.26	21.48	20.90	21.48	443,076
03 Oct 25	21.38000 +0.10	21.56	21.04	21.32	289,260
02 Oct 25	21.28000 -0.08	21.88	21.28	21.42	324,182
01 Oct 25	21.36000 +0.26	21.54	20.90	21.02	369,963
30 Sep 25	21.10000 -0.46	21.54	21.04	21.46	516,481
29 Sep 25	21.56000 -0.26	22.08	21.38	21.90	389,396
26 Sep 25	21.82000 -0.80	22.80	21.56	22.60	602,230
25 Sep 25	22.62000 +0.12	22.70	22.26	22.42	576,856
24 Sep 25	22.50000 -1.60	23.22	22.24	23.20	1,167,737
23 Sep 25	24.10000 +1.98	24.82	22.18	22.28	1,272,270
22 Sep 25	22.12000 -0.54	22.50	22.04	22.50	339,016
19 Sep 25	22.66000 -0.06	23.06	22.58	22.72	518,266
18 Sep 25	22.72000 -0.18	23.16	22.62	22.90	240,623
17 Sep 25	22.90000 -0.22	23.14	22.52	23.14	366,153
16 Sep 25	23.12000 -0.32	23.60	23.12	23.40	258,845
15 Sep 25	23.44000 +0.36	23.62	23.04	23.12	301,951
12 Sep 25	23.08000 +0.04	23.46	22.90	23.20	198,428
11 Sep 25	23.04000 +0.04	23.32	22.70	23.00	297,890
10 Sep 25	23.00000 -0.34	23.66	22.88	23.40	265,536
09 Sep 25	23.34000 -0.12	23.60	23.08	23.46	273,494
08 Sep 25	23.46000 +0.26	23.64	23.30	23.44	228,420
05 Sep 25	23.20000 -0.24	23.96	23.12	23.74	246,172
04 Sep 25	23.44000 -0.14	23.90	23.40	23.50	267,431
03 Sep 25	23.58000 -0.14	24.20	23.58	23.82	206,886
02 Sep 25	23.72000 -0.48	24.28	23.66	24.16	301,995
01 Sep 25	24.20000 -0.04	24.48	24.18	24.24	187,625
29 Aug 25	24.24000 -0.18	24.54	24.10	24.30	242,361
28 Aug 25	24.42000 +0.00	25.46	24.42	24.86	262,528
27 Aug 25	24.42000 -0.56	25.18	24.34	24.98	242,655
26 Aug 25	24.98000 -0.54	25.38	24.98	25.14	274,281
25 Aug 25	25.52000 +0.00	25.88	25.36	25.52	161,228
22 Aug 25	25.52000 +0.48	25.64	24.96	24.96	227,937
21 Aug 25	25.04000 -0.04	25.38	24.94	24.98	216,163
20 Aug 25	25.08000 -0.08	25.28	24.58	24.92	186,339
19 Aug 25	25.16000 +0.80	25.40	24.34	24.34	525,228
18 Aug 25	24.36000 -0.54	24.74	24.22	24.52	513,785
15 Aug 25	24.90000 +0.94	25.22	23.92	23.92	544,678
14 Aug 25	23.96000 -0.34	24.10	23.22	23.80	603,792
13 Aug 25	24.30000 -0.18	24.60	23.98	24.52	347,626
12 Aug 25	24.48000 -0.32	24.84	23.90	24.80	412,092
11 Aug 25	24.80000 -0.94	26.02	24.70	25.84	210,165
08 Aug 25	25.74000 +0.42	25.78	25.26	25.46	333,555
07 Aug 25	25.32000 +1.36	25.66	23.88	24.10	531,059
06 Aug 25	23.96000 -0.08	24.36	23.88	24.16	226,756
05 Aug 25	24.04000 +0.48	24.38	23.70	23.74	285,715
04 Aug 25	23.56000 +0.08	23.70	23.24	23.70	286,607
01 Aug 25	23.48000 -0.72	24.14	23.44	24.00	421,239
31 Jul 25	24.20000 -0.62	24.84	24.12	24.56	308,271
30 Jul 25	24.82000 -0.36	25.36	24.82	25.14	337,041
29 Jul 25	25.18000 -0.32	25.52	25.04	25.46	356,449
28 Jul 25	25.50000 -0.46	26.78	25.48	26.58	293,482
25 Jul 25	25.96000 -0.04	26.04	25.42	25.78	234,969
24 Jul 25	26.00000 -0.38	26.84	25.86	26.66	384,432
23 Jul 25	26.38000 +0.92	26.56	26.06	26.06	395,523
22 Jul 25	25.46000 -0.32	25.66	25.18	25.66	263,948
21 Jul 25	25.78000 +0.20	26.30	25.60	25.62	254,620
18 Jul 25	25.58000 +0.26	25.84	25.22	25.48	301,917
17 Jul 25	25.32000 +0.80	25.68	24.68	24.84	382,487
16 Jul 25	24.52000 -1.44	25.86	24.26	25.70	559,214
15 Jul 25	25.96000 +0.22	26.54	25.82	25.82	296,418
14 Jul 25	25.74000 -0.74	26.68	25.60	26.02	249,569
11 Jul 25	26.48000 -0.52	26.98	26.28	26.94	426,399
10 Jul 25	27.00000 +0.50	27.14	26.46	26.60	339,029
09 Jul 25	26.50000 +0.38	27.14	25.80	26.34	531,782
08 Jul 25	26.12000 +1.04	26.24	24.84	25.20	559,839
07 Jul 25	25.08000 +0.36	25.58	24.78	24.90	483,521
04 Jul 25	24.72000 -0.40	24.90	24.40	24.88	252,762
03 Jul 25	25.12000 -0.62	26.30	25.08	26.16	333,854
02 Jul 25	25.74000 +0.64	26.12	25.24	25.36	388,630
01 Jul 25	25.10000 -0.16	25.32	24.54	25.14	341,910
30 Jun 25	25.26000 -0.76	26.20	25.20	26.20	390,936
27 Jun 25	26.02000 +0.78	26.14	25.52	25.54	345,555
26 Jun 25	25.24000 +0.26	25.28	24.88	25.16	273,481
25 Jun 25	24.98000 -0.22	25.52	24.88	25.38	259,635
24 Jun 25	25.20000 +1.10	25.28	24.48	24.78	419,101
23 Jun 25	24.10000 -0.04	24.34	23.90	23.96	247,612
20 Jun 25	24.14000 -0.10	24.50	24.08	24.38	707,109
19 Jun 25	24.24000 -1.08	25.22	24.24	24.94	436,010
18 Jun 25	25.32000 -0.38	25.82	25.26	25.70	439,038
17 Jun 25	25.70000 +0.26	26.06	25.14	25.22	222,525
16 Jun 25	25.44000 -0.16	25.80	25.32	25.56	237,113
13 Jun 25	25.60000 -0.94	25.90	25.38	25.74	385,591
12 Jun 25	26.54000 -0.44	26.86	26.14	26.72	149,589
11 Jun 25	26.98000 -0.42	27.60	26.90	27.42	208,029
10 Jun 25	27.40000 +0.78	27.68	26.46	26.68	344,827
09 Jun 25	26.62000 +0.88	26.62	25.78	25.78	266,769
06 Jun 25	25.74000 -0.22	25.98	25.68	25.86	151,853
05 Jun 25	25.96000 -0.34	26.48	25.52	26.32	254,176
04 Jun 25	26.30000 -0.12	27.34	26.30	26.86	264,012
03 Jun 25	26.42000 -0.62	27.16	25.94	27.12	245,128
02 Jun 25	27.04000 -0.12	27.24	26.56	26.86	234,090
30 May 25	27.16000 -0.06	27.82	26.96	27.16	455,293
29 May 25	27.22000 +0.02	27.86	27.04	27.60	277,811
28 May 25	27.20000 +0.20	27.44	26.68	26.90	310,073
27 May 25	27.00000 +0.84	27.22	26.00	26.14	406,105
26 May 25	26.16000 +0.52	26.22	25.72	26.02	264,144
23 May 25	25.64000 -0.64	26.38	24.96	26.18	294,977
22 May 25	26.28000 +0.00	26.64	25.90	26.10	319,102
21 May 25	26.28000 -0.70	26.88	26.24	26.88	359,834
20 May 25	26.98000 -0.22	27.16	26.48	27.10	269,833
19 May 25	27.20000 -0.10	27.78	26.64	27.34	257,009
16 May 25	27.30000 -1.78	29.24	27.20	29.16	471,432
15 May 25	29.08000 +0.80	29.46	28.56	29.00	566,993
14 May 25	28.28000 -0.06	28.58	27.12	28.06	340,218
13 May 25	28.34000 +0.34	28.68	28.16	28.18	211,462
12 May 25	28.00000 +0.62	29.50	27.88	27.88	648,388
09 May 25	27.38000 +0.64	27.56	26.30	26.70	259,555
08 May 25	26.74000 +0.60	27.12	25.04	26.12	470,481
07 May 25	26.14000 +0.22	26.56	25.86	26.00	194,846
06 May 25	25.92000 -0.32	26.44	25.40	26.40	258,496
05 May 25	26.24000 -0.04	26.54	26.16	26.44	126,036
02 May 25	26.28000 +0.06	27.02	26.20	26.62	222,382
30 Apr 25	26.22000 -0.36	26.76	25.78	26.62	300,613
29 Apr 25	26.58000 +0.02	27.30	26.42	26.48	244,926
28 Apr 25	26.56000 +0.94	26.74	25.40	25.50	387,832
25 Apr 25	25.62000 +0.32	26.00	25.40	25.58	244,640
24 Apr 25	25.30000 +0.42	25.30	24.52	24.92	224,161
23 Apr 25	24.88000 +0.76	25.70	24.76	24.88	463,475
22 Apr 25	24.12000 +0.24	24.38	23.64	23.96	497,402
17 Apr 25	23.88000 -0.04	24.18	23.54	23.90	303,160
16 Apr 25	23.92000 -0.06	23.92	23.04	23.26	276,848
15 Apr 25	23.98000 +0.06	24.50	23.80	23.92	243,624
14 Apr 25	23.92000 +1.28	24.04	23.24	23.50	379,251
11 Apr 25	22.64000 -0.32	22.74	21.64	22.38	632,637
10 Apr 25	22.96000 +0.64	26.06	22.78	26.06	696,923
09 Apr 25	22.32000 -0.44	22.66	21.50	21.84	640,025
08 Apr 25	22.76000 +0.66	23.08	22.26	22.94	759,042
07 Apr 25	22.10000 -0.93	23.70	20.42	21.50	1,076,574
04 Apr 25	23.03000 -2.17	25.14	22.45	24.73	976,790
03 Apr 25	25.20000 -1.84	26.51	25.07	25.50	652,443
02 Apr 25	27.04000 -0.70	27.67	26.87	27.28	175,059
01 Apr 25	27.74000 -0.07	28.28	27.56	28.00	217,464
31 Mar 25	27.81000 -1.18	28.43	27.57	28.39	570,716
28 Mar 25	28.99000 -0.57	29.94	28.80	29.32	551,851
27 Mar 25	29.56000 -0.77	30.28	29.18	29.72	446,646
26 Mar 25	30.33000 +0.19	30.53	29.39	30.36	494,023
25 Mar 25	30.14000 +0.05	30.42	29.88	30.10	251,269
24 Mar 25	30.09000 +0.37	30.87	30.05	30.25	258,660
21 Mar 25	29.72000 +0.44	29.95	28.11	28.89	1,222,936
20 Mar 25	29.28000 -1.54	30.25	27.92	29.88	876,942
19 Mar 25	30.82000 -0.78	31.76	30.82	31.11	484,623
18 Mar 25	31.60000 +0.20	32.11	31.32	31.97	566,919
17 Mar 25	31.40000 -0.44	32.16	31.39	32.11	373,707
14 Mar 25	31.84000 +1.03	32.45	30.54	30.73	572,096
13 Mar 25	30.81000 -0.29	31.12	30.07	30.88	442,930
12 Mar 25	31.10000 +0.01	32.28	30.83	32.19	292,957
11 Mar 25	31.09000 -0.59	32.65	30.87	31.70	491,355
10 Mar 25	31.68000 -0.29	32.91	31.24	32.65	363,598
07 Mar 25	31.97000 -0.99	32.85	31.80	32.62	504,422
06 Mar 25	32.96000 +1.28	33.93	32.16	32.17	996,759
05 Mar 25	31.68000 +3.99	32.46	28.74	28.74	1,355,200
04 Mar 25	27.69000 -1.56	28.70	27.67	28.70	420,821
03 Mar 25	29.25000 +0.58	29.81	28.37	28.87	406,241
28 Feb 25	28.67000 -0.58	29.00	28.07	28.21	515,231
27 Feb 25	29.25000 -1.15	30.06	29.04	29.76	479,404
26 Feb 25	30.40000 +1.20	30.57	29.18	29.28	405,192
25 Feb 25	29.20000 -0.48	29.74	29.05	29.35	233,431
24 Feb 25	29.68000 +0.91	29.93	29.05	29.52	342,671
21 Feb 25	28.77000 +0.29	29.17	28.54	28.68	288,868
20 Feb 25	28.48000 -0.14	29.12	27.80	27.99	333,164
19 Feb 25	28.62000 -1.69	30.40	28.30	30.30	562,282
18 Feb 25	30.31000 +0.30	30.67	29.76	30.03	400,892
17 Feb 25	30.01000 +0.07	30.57	29.60	29.84	406,108
14 Feb 25	29.94000 +0.06	30.47	29.36	29.68	590,343
13 Feb 25	29.88000 +1.15	30.85	29.26	29.39	1,000,497
12 Feb 25	28.73000 +0.58	28.74	27.60	27.64	459,625
11 Feb 25	28.15000 +0.56	28.18	27.33	27.40	353,706
10 Feb 25	27.59000 +0.00	28.33	27.59	27.65	254,365
07 Feb 25	27.59000 -0.28	29.04	27.59	28.10	578,580
06 Feb 25	27.87000 +1.85	27.87	26.16	26.20	560,071
05 Feb 25	26.02000 -0.30	26.43	25.22	26.17	357,834
04 Feb 25	26.32000 +0.34	26.51	25.67	25.92	192,903
03 Feb 25	25.98000 -0.28	26.01	25.00	25.46	359,223
31 Jan 25	26.26000 -0.25	26.74	26.24	26.52	217,225
30 Jan 25	26.51000 +1.00	26.65	25.70	25.72	330,224
29 Jan 25	25.51000 +0.10	25.84	25.10	25.39	196,275
28 Jan 25	25.41000 +0.12	25.71	25.14	25.23	125,370
27 Jan 25	25.29000 -0.20	25.63	25.00	25.08	226,845
24 Jan 25	25.49000 +0.50	26.20	25.14	25.25	239,991
23 Jan 25	24.99000 -0.01	25.53	24.99	25.11	197,704
22 Jan 25	25.00000 -0.73	25.69	24.58	25.63	332,651
21 Jan 25	25.73000 -0.05	25.85	25.08	25.51	321,493
20 Jan 25	25.78000 +1.25	26.72	23.98	24.44	1,004,612
17 Jan 25	24.53000 +0.48	24.70	24.00	24.20	275,552
16 Jan 25	24.05000 +0.49	24.15	23.68	23.79	267,177
15 Jan 25	23.56000 +0.98	24.05	22.89	22.89	303,324
14 Jan 25	22.58000 +0.11	23.07	22.58	22.84	380,036
13 Jan 25	22.47000 -0.05	22.67	22.21	22.51	225,178
10 Jan 25	22.52000 -0.59	23.13	22.30	23.00	354,518
09 Jan 25	23.11000 -0.41	23.59	22.98	23.46	247,999
08 Jan 25	23.52000 -0.68	24.23	23.27	24.21	246,857
07 Jan 25	24.20000 -0.29	25.08	23.99	24.44	197,167
06 Jan 25	24.49000 +1.19	24.81	23.40	23.40	443,630
03 Jan 25	23.30000 -0.31	23.57	23.25	23.49	147,571
02 Jan 25	23.61000 +0.03	23.96	23.15	23.65	140,582
30 Dec 24	23.58000 +0.09	23.58	23.32	23.32	86,757
27 Dec 24	23.49000 +0.13	23.68	23.25	23.25	143,658
23 Dec 24	23.36000 -0.06	23.47	22.94	23.31	265,738
20 Dec 24	23.42000 +0.06	23.47	22.89	23.20	350,294
19 Dec 24	23.36000 -0.53	23.75	23.36	23.51	273,338
18 Dec 24	23.89000 -0.07	24.18	23.62	24.13	224,475
17 Dec 24	23.96000 -0.25	24.49	23.92	24.00	203,245
16 Dec 24	24.21000 -1.32	25.41	24.00	25.41	427,227
13 Dec 24	25.53000 -0.83	26.40	25.50	26.36	142,291
12 Dec 24	26.36000 +0.24	26.50	26.14	26.22	201,564
11 Dec 24	26.12000 -0.43	26.51	26.03	26.36	176,129
10 Dec 24	26.55000 +0.17	26.64	26.04	26.15	174,742
09 Dec 24	26.38000 +0.54	26.78	26.00	26.00	326,682
06 Dec 24	25.84000 +0.66	25.93	25.17	25.19	309,874
05 Dec 24	25.18000 -0.59	25.76	25.17	25.60	313,894
04 Dec 24	25.77000 -0.63	26.56	25.55	26.40	304,337
03 Dec 24	26.40000 +0.54	26.54	25.87	26.10	381,328
02 Dec 24	25.86000 +2.20	26.23	23.58	23.67	810,864
29 Nov 24	23.66000 -0.06	23.90	23.38	23.77	156,022
28 Nov 24	23.72000 -0.18	24.19	23.58	23.94	238,462
27 Nov 24	23.90000 +0.73	23.91	23.20	23.33	303,195
26 Nov 24	23.17000 -0.42	23.70	23.09	23.42	257,895
25 Nov 24	23.59000 +0.36	23.69	23.16	23.39	336,783
22 Nov 24	23.23000 -0.16	23.64	22.83	23.51	278,623
21 Nov 24	23.39000 +0.08	23.52	22.97	23.21	249,758
20 Nov 24	23.31000 -0.26	23.75	23.11	23.70	240,790
19 Nov 24	23.57000 -0.14	23.86	23.00	23.68	251,245
18 Nov 24	23.71000 -0.07	24.32	23.66	23.95	499,053
15 Nov 24	23.78000 +0.83	23.99	22.85	22.85	455,038
14 Nov 24	22.95000 +0.37	23.00	22.44	22.50	305,785
13 Nov 24	22.58000 -0.03	23.19	22.55	22.74	384,520
12 Nov 24	22.61000 -1.12	23.46	22.61	23.41	585,778
11 Nov 24	23.73000 +0.47	23.92	23.39	23.60	419,039
08 Nov 24	23.26000 -0.98	24.15	23.09	24.14	813,645
07 Nov 24	24.24000 -1.44	25.73	23.68	25.40	1,052,319
06 Nov 24	25.68000 -0.28	26.86	25.42	25.80	335,417
05 Nov 24	25.96000 -0.52	26.57	25.86	26.50	210,840
04 Nov 24	26.48000 -0.03	26.80	26.39	26.50	267,206
01 Nov 24	26.51000 -0.07	26.86	26.51	26.65	141,224
31 Oct 24	26.58000 -0.62	27.25	26.56	26.92	305,215
30 Oct 24	27.20000 -0.37	27.72	26.99	27.22	348,136
29 Oct 24	27.57000 -0.91	28.50	27.39	28.37	296,523
28 Oct 24	28.48000 +0.26	28.48	28.12	28.29	174,385
25 Oct 24	28.22000 -0.03	28.40	27.97	28.21	235,811
24 Oct 24	28.25000 -0.18	28.94	28.22	28.38	260,450
23 Oct 24	28.43000 -0.09	28.66	28.13	28.46	242,776
22 Oct 24	28.52000 -0.17	28.79	28.40	28.61	215,810
21 Oct 24	28.69000 -0.93	29.62	28.53	29.42	261,377
18 Oct 24	29.62000 +0.50	29.73	28.98	29.06	282,597
17 Oct 24	29.12000 -0.03	29.42	28.65	29.10	270,162
16 Oct 24	29.15000 +0.34	29.30	28.42	28.66	251,480
15 Oct 24	28.81000 +0.27	28.81	27.92	28.58	184,404
14 Oct 24	28.54000 +0.16	28.54	27.98	28.28	232,063
11 Oct 24	28.38000 -0.40	28.50	27.71	27.71	270,149
10 Oct 24	28.78000 -0.42	29.39	28.78	29.22	171,843
09 Oct 24	29.20000 +0.76	29.34	28.38	28.39	237,428
08 Oct 24	28.44000 -0.65	28.68	28.05	28.54	312,900
07 Oct 24	29.09000 +0.03	29.11	28.50	29.00	186,223
04 Oct 24	29.06000 +0.46	29.22	28.51	28.51	218,093
03 Oct 24	28.60000 -0.68	29.80	28.24	29.72	377,666
02 Oct 24	29.28000 +1.18	29.28	27.97	28.19	429,377
01 Oct 24	28.10000 -0.28	28.74	27.94	28.59	285,057
30 Sep 24	28.38000 -0.89	29.33	28.18	29.01	335,994
27 Sep 24	29.27000 +1.44	29.71	27.86	28.00	978,553
26 Sep 24	27.83000 +1.05	27.83	26.73	26.99	439,194
25 Sep 24	26.78000 -0.18	27.16	26.68	26.78	168,861
24 Sep 24	26.96000 +0.37	27.30	26.76	27.05	153,819
23 Sep 24	26.59000 -0.26	27.20	26.50	26.80	223,862
20 Sep 24	26.85000 -0.44	27.33	26.71	27.09	559,616
19 Sep 24	27.29000 +0.93	27.35	26.59	26.88	532,784
18 Sep 24	26.36000 +0.40	26.48	25.82	25.90	286,013
17 Sep 24	25.96000 +0.89	26.17	25.16	25.24	395,644
16 Sep 24	25.07000 -0.31	25.32	24.90	25.22	158,465
13 Sep 24	25.38000 +0.81	25.52	24.67	24.67	285,496
12 Sep 24	24.57000 -0.02	25.09	24.27	24.80	436,704
11 Sep 24	24.59000 +0.36	24.84	24.37	24.40	298,148
10 Sep 24	24.23000 -0.17	24.63	24.06	24.31	503,294
09 Sep 24	24.40000 +0.22	24.58	24.20	24.30	217,608
06 Sep 24	24.18000 -0.95	25.01	24.12	25.01	301,706
05 Sep 24	25.13000 +0.75	25.77	24.80	25.30	457,459
04 Sep 24	24.38000 -0.04	24.59	24.00	24.00	224,707
03 Sep 24	24.42000 -0.76	25.16	23.98	25.15	271,333
02 Sep 24	25.18000 -0.35	25.47	25.00	25.47	166,833
30 Aug 24	25.53000 +0.06	25.71	25.34	25.50	222,209
29 Aug 24	25.47000 +0.25	25.57	25.15	25.22	87,136
28 Aug 24	25.22000 +0.02	25.25	24.90	25.08	174,024
27 Aug 24	25.20000 -0.31	25.94	25.11	25.56	132,103
26 Aug 24	25.51000 +0.04	25.58	25.34	25.41	166,786
23 Aug 24	25.47000 +0.57	25.49	24.82	24.82	252,478
22 Aug 24	24.90000 +0.14	25.07	24.61	24.81	223,034
21 Aug 24	24.76000 +0.53	24.76	24.27	24.27	267,966
20 Aug 24	24.23000 -0.22	24.60	24.20	24.49	183,755
19 Aug 24	24.45000 +0.58	24.45	23.88	23.93	260,947
16 Aug 24	23.87000 +0.52	24.08	23.44	23.44	302,838
15 Aug 24	23.35000 +0.46	23.40	22.75	22.98	293,129
14 Aug 24	22.89000 +0.36	23.05	22.34	22.60	278,165
13 Aug 24	22.53000 -0.10	22.89	22.15	22.63	215,340
12 Aug 24	22.63000 -0.44	23.23	22.01	23.16	297,459
09 Aug 24	23.07000 +1.37	23.36	21.87	22.50	671,616
08 Aug 24	21.70000 -0.04	21.88	21.00	21.53	430,467
07 Aug 24	21.74000 +0.20	21.98	21.48	21.54	298,762
06 Aug 24	21.54000 -0.62	22.65	21.51	22.40	424,203
05 Aug 24	22.16000 -0.88	22.55	21.77	22.36	574,993
02 Aug 24	23.04000 -0.54	23.54	22.76	23.50	529,524
01 Aug 24	23.58000 -0.60	24.23	23.51	24.07	308,984
31 Jul 24	24.18000 -0.08	24.67	24.02	24.44	268,206
30 Jul 24	24.26000 -0.75	25.15	24.01	25.00	312,633
29 Jul 24	25.01000 +0.47	25.02	24.46	24.78	402,920
26 Jul 24	24.54000 -0.74	25.28	24.46	25.28	310,281
25 Jul 24	25.28000 -0.02	25.40	24.71	25.12	370,527
24 Jul 24	25.30000 -0.02	25.73	25.00	25.14	188,760
23 Jul 24	25.32000 -0.04	25.48	25.02	25.41	234,509
22 Jul 24	25.36000 +0.04	25.88	25.23	25.46	309,552
19 Jul 24	25.32000 -0.68	26.25	25.22	25.90	327,324
18 Jul 24	26.00000 +0.00	26.52	25.19	26.13	711,149
17 Jul 24	26.00000 +3.65	27.29	22.27	22.31	1,684,508
16 Jul 24	22.35000 -0.28	22.61	22.15	22.47	279,244
15 Jul 24	22.63000 -0.38	22.92	22.50	22.90	267,510
12 Jul 24	23.01000 +0.21	23.17	22.70	22.86	325,639
11 Jul 24	22.80000 +0.21	22.95	22.11	22.56	331,723
10 Jul 24	22.59000 -0.25	22.94	22.45	22.84	297,870
09 Jul 24	22.84000 -0.67	23.54	22.81	23.48	260,353
08 Jul 24	23.51000 -0.24	23.87	23.33	23.65	302,683
05 Jul 24	23.75000 +0.19	24.18	23.51	23.60	303,376
04 Jul 24	23.56000 -0.02	23.56	23.22	23.46	458,943
03 Jul 24	23.58000 +0.09	24.04	23.52	23.61	519,436
02 Jul 24	23.49000 +0.41	23.85	22.88	23.01	544,268
01 Jul 24	23.08000 +0.10	23.56	22.42	23.33	432,570
28 Jun 24	22.98000 +0.24	23.36	22.70	22.86	503,579
27 Jun 24	22.74000 +0.02	22.83	22.56	22.80	315,723
26 Jun 24	22.72000 -0.29	23.24	22.46	23.06	347,736
25 Jun 24	23.01000 +0.49	23.08	22.38	22.42	454,920
24 Jun 24	22.52000 +0.69	22.57	21.68	21.87	330,432
21 Jun 24	21.83000 -0.51	22.39	21.73	22.39	560,978
20 Jun 24	22.34000 +0.40	22.41	22.01	22.01	273,414
19 Jun 24	21.94000 -0.17	22.15	21.79	22.04	202,304
18 Jun 24	22.11000 +0.41	22.26	21.64	21.83	324,609
17 Jun 24	21.70000 +0.17	21.82	21.36	21.60	289,934
14 Jun 24	21.53000 -0.52	22.91	21.42	22.87	644,410
13 Jun 24	22.05000 -0.52	22.56	22.00	22.41	440,135
12 Jun 24	22.57000 +0.14	23.02	22.39	22.51	490,844
11 Jun 24	22.43000 -0.37	22.86	22.27	22.80	669,011
10 Jun 24	22.80000 -0.50	23.23	22.68	23.17	524,482
07 Jun 24	23.30000 -0.51	23.89	23.10	23.82	563,162
06 Jun 24	23.81000 -0.04	23.97	23.56	23.96	328,871
05 Jun 24	23.85000 -0.11	24.21	23.72	24.16	226,935
04 Jun 24	23.96000 -0.84	24.78	23.77	24.70	621,986
03 Jun 24	24.80000 +0.00	25.18	24.80	25.00	231,305
31 May 24	24.80000 -0.21	25.00	24.66	24.93	589,471
30 May 24	25.01000 +0.10	25.07	24.63	24.74	351,570
29 May 24	24.91000 -0.71	25.62	24.89	25.50	438,418
28 May 24	25.62000 -0.01	26.31	25.44	25.71	496,014
27 May 24	25.63000 +0.24	25.63	25.20	25.30	230,166
24 May 24	25.39000 +0.37	25.52	24.81	24.88	265,837
23 May 24	25.02000 -0.05	25.28	24.96	25.06	348,902
22 May 24	25.07000 -0.38	25.39	24.94	25.39	363,741
21 May 24	25.45000 -0.54	26.10	25.05	25.92	457,011
20 May 24	25.99000 -0.17	26.64	25.99	26.18	253,786
17 May 24	26.16000 -1.13	26.83	25.85	26.02	684,091
16 May 24	27.29000 +0.24	27.51	26.86	27.05	348,527
15 May 24	27.05000 -0.45	27.91	26.95	27.62	281,648
14 May 24	27.50000 -0.22	28.03	27.20	27.87	293,965
13 May 24	27.72000 +0.80	27.72	26.82	27.01	323,459
10 May 24	26.92000 -1.00	28.25	26.76	28.12	432,159
09 May 24	27.92000 +0.40	28.50	27.42	27.45	421,662
08 May 24	27.52000 -1.12	29.60	27.03	28.26	814,038
07 May 24	28.64000 +1.13	28.69	27.50	27.50	474,036
06 May 24	27.51000 +0.60	27.78	27.00	27.08	300,074
03 May 24	26.91000 -0.07	27.14	26.37	27.14	681,270
02 May 24	26.98000 +0.45	27.20	26.35	26.56	297,428
30 Apr 24	26.53000 +0.02	26.91	26.37	26.66	266,966
29 Apr 24	26.51000 +0.74	26.55	25.66	25.89	324,632
26 Apr 24	25.77000 +0.01	26.09	25.38	25.95	243,963
25 Apr 24	25.76000 -0.22	26.71	25.76	25.90	300,273
24 Apr 24	25.98000 -0.70	27.04	25.90	26.78	319,075
23 Apr 24	26.68000 +0.33	26.83	26.12	26.58	298,588
22 Apr 24	26.35000 +0.50	26.39	25.84	26.11	196,161
19 Apr 24	25.85000 -0.59	26.16	25.72	26.13	222,942
18 Apr 24	26.44000 +0.21	26.63	26.01	26.41	230,174
17 Apr 24	26.23000 +0.54	26.53	25.69	25.69	451,861
16 Apr 24	25.69000 -1.04	26.42	25.48	26.11	532,377
15 Apr 24	26.73000 +0.33	27.68	26.45	27.48	470,089
12 Apr 24	26.40000 +0.03	26.77	26.20	26.47	244,993
11 Apr 24	26.37000 -0.15	26.83	26.08	26.49	300,226
10 Apr 24	26.52000 -0.65	27.67	26.40	27.24	319,831
09 Apr 24	27.17000 -0.29	27.63	26.99	27.32	251,139
08 Apr 24	27.46000 -0.42	28.17	27.37	27.91	243,010
05 Apr 24	27.88000 -0.34	28.07	27.46	27.80	292,900
04 Apr 24	28.22000 +0.24	28.80	27.89	28.05	572,049
03 Apr 24	27.98000 +1.55	27.98	26.44	26.44	646,935
02 Apr 24	26.43000 +1.62	26.50	24.90	24.98	558,647
28 Mar 24	24.81000 -0.33	25.38	24.73	25.28	453,926
27 Mar 24	25.14000 -0.06	25.45	24.75	25.18	456,658
26 Mar 24	25.20000 +0.27	25.55	24.99	25.10	372,085
25 Mar 24	24.93000 -0.07	25.22	24.80	24.98	335,161
22 Mar 24	25.00000 -0.81	25.92	24.90	25.77	342,683
21 Mar 24	25.81000 +0.86	25.93	25.39	25.46	476,156
20 Mar 24	24.95000 -0.35	25.40	24.61	25.11	418,186
19 Mar 24	25.30000 +0.11	25.90	25.10	25.20	514,824
18 Mar 24	25.19000 +0.82	25.27	24.44	24.44	482,599
15 Mar 24	24.37000 -0.07	25.21	23.84	24.44	864,145
14 Mar 24	24.44000 -1.70	24.80	23.17	24.15	1,718,326
13 Mar 24	26.14000 +0.90	26.23	25.11	25.25	631,401
12 Mar 24	25.24000 +0.90	25.30	24.29	24.54	416,888
11 Mar 24	24.34000 -0.02	24.55	24.01	24.01	191,269
08 Mar 24	24.36000 +0.29	24.70	23.94	24.05	331,825
07 Mar 24	24.07000 +0.51	24.46	23.12	23.46	417,132
06 Mar 24	23.56000 +0.72	23.85	22.98	23.00	410,009
05 Mar 24	22.84000 -0.24	23.20	22.59	23.08	321,437
04 Mar 24	23.08000 -0.63	23.77	22.80	23.77	409,170
01 Mar 24	23.71000 +0.36	23.83	23.32	23.43	449,586
29 Feb 24	23.35000 +0.17	23.67	22.67	23.23	680,195
28 Feb 24	23.18000 -0.93	23.57	22.83	23.09	761,780
27 Feb 24	24.11000 +0.20	24.23	23.89	23.90	450,221
26 Feb 24	23.91000 -0.47	24.45	23.66	24.27	353,752
23 Feb 24	24.38000 -0.42	25.76	24.11	25.00	462,179
22 Feb 24	24.80000 +0.06	25.21	24.70	25.00	301,183
21 Feb 24	24.74000 +0.57	25.02	24.09	24.09	382,737
20 Feb 24	24.17000 -0.72	25.06	24.08	24.81	415,622
19 Feb 24	24.89000 -0.04	24.98	24.52	24.82	162,084
16 Feb 24	24.93000 +0.08	25.03	24.46	25.00	319,382
15 Feb 24	24.85000 +0.12	25.40	24.79	24.95	378,712
14 Feb 24	24.73000 -0.23	24.89	24.54	24.59	320,360
13 Feb 24	24.96000 -0.22	25.49	24.66	25.26	336,913
12 Feb 24	25.18000 +0.23	25.66	25.04	25.08	329,303
09 Feb 24	24.95000 -0.22	25.43	24.89	25.22	226,914
08 Feb 24	25.17000 -0.11	25.60	25.11	25.15	227,580
07 Feb 24	25.28000 -0.31	25.90	25.12	25.70	421,063
06 Feb 24	25.59000 +0.49	25.66	24.48	25.16	449,072
05 Feb 24	25.10000 +0.16	25.41	24.90	24.90	398,259
02 Feb 24	24.94000 -0.03	25.76	24.89	25.16	327,231
01 Feb 24	24.97000 +0.02	25.20	24.68	24.70	299,145
31 Jan 24	24.95000 -0.81	25.28	24.57	25.01	623,724
30 Jan 24	25.76000 -0.38	26.34	25.56	26.29	300,977
29 Jan 24	26.14000 -0.55	26.67	26.04	26.48	324,153
26 Jan 24	26.69000 +0.75	26.87	25.75	25.75	475,381
25 Jan 24	25.94000 -0.05	26.22	25.68	25.81	343,418
24 Jan 24	25.99000 -0.42	26.89	25.85	26.89	281,531
23 Jan 24	26.41000 +0.40	26.68	26.19	26.19	416,029
22 Jan 24	26.01000 +0.54	26.14	25.46	25.71	368,765
19 Jan 24	25.47000 -0.84	26.70	25.47	26.44	397,532
18 Jan 24	26.31000 +0.80	26.43	25.32	25.60	299,449
17 Jan 24	25.51000 -0.31	25.80	25.25	25.50	364,472
16 Jan 24	25.82000 -0.73	26.80	25.45	26.41	374,907
15 Jan 24	26.55000 +0.59	26.93	25.95	25.99	490,063
12 Jan 24	25.96000 -0.36	26.41	25.65	25.72	526,637
11 Jan 24	26.32000 +0.10	26.73	26.23	26.50	247,148
10 Jan 24	26.22000 -0.18	26.46	25.99	26.22	229,120
09 Jan 24	26.40000 -0.14	26.73	26.09	26.61	360,673
08 Jan 24	26.54000 -0.63	27.34	26.36	27.13	450,712
05 Jan 24	27.17000 +0.04	27.40	26.53	27.04	343,282
04 Jan 24	27.13000 +0.21	27.41	26.79	26.94	313,582
03 Jan 24	26.92000 -1.33	28.30	26.73	28.18	578,248
02 Jan 24	28.25000 -0.12	28.97	28.05	28.44	243,757
29 Dec 23	28.37000 -0.15	28.69	28.37	28.53	103,081
28 Dec 23	28.52000 -0.13	28.88	28.48	28.82	217,116
27 Dec 23	28.65000 +0.50	28.73	28.15	28.26	270,398
22 Dec 23	28.15000 -0.23	28.39	27.96	28.21	265,613
21 Dec 23	28.38000 -0.42	28.78	27.78	28.36	409,579
20 Dec 23	28.80000 +0.31	29.02	28.33	28.76	419,039
19 Dec 23	28.49000 +0.30	28.67	27.59	27.71	570,503
18 Dec 23	28.19000 -0.14	28.19	27.67	28.00	464,657
15 Dec 23	28.33000 -0.48	29.26	27.90	28.76	957,810
14 Dec 23	28.81000 +1.81	28.81	27.59	27.90	1,344,594
13 Dec 23	27.00000 +0.79	27.12	26.21	26.21	573,518
12 Dec 23	26.21000 -0.27	26.67	26.17	26.38	704,746
11 Dec 23	26.48000 +0.24	26.51	25.79	26.14	395,883
08 Dec 23	26.24000 +0.44	26.28	25.20	25.76	666,591
07 Dec 23	25.80000 +0.21	26.10	24.96	25.32	632,575
06 Dec 23	25.59000 +0.99	25.59	24.55	24.74	804,077
05 Dec 23	24.60000 +1.18	24.69	22.76	23.40	885,654
04 Dec 23	23.42000 +0.59	23.55	22.74	22.86	627,661
01 Dec 23	22.83000 +0.53	22.94	22.22	22.37	357,943
30 Nov 23	22.30000 -0.24	22.60	21.98	22.60	462,871
29 Nov 23	22.54000 +0.28	22.85	22.20	22.26	293,134
28 Nov 23	22.26000 -0.10	22.28	21.89	22.16	353,988
27 Nov 23	22.36000 -0.26	22.54	22.21	22.44	301,834
24 Nov 23	22.62000 +0.22	22.70	22.25	22.41	285,298
23 Nov 23	22.40000 -0.18	22.80	22.19	22.64	209,235
22 Nov 23	22.58000 -0.32	22.99	22.46	22.81	373,935
21 Nov 23	22.90000 -0.60	23.86	22.77	23.66	312,069
20 Nov 23	23.50000 -0.08	23.81	23.28	23.61	485,222
17 Nov 23	23.58000 -0.32	24.18	23.06	23.76	615,255
16 Nov 23	23.90000 -1.08	24.82	23.85	24.73	477,837
15 Nov 23	24.98000 +0.14	25.27	24.57	24.84	508,269
14 Nov 23	24.84000 +0.94	24.93	23.69	23.92	609,598
13 Nov 23	23.90000 +0.46	23.90	23.37	23.41	328,571
10 Nov 23	23.44000 -0.93	24.23	23.06	24.01	849,041
09 Nov 23	24.37000 +0.64	24.88	23.38	23.61	871,339
08 Nov 23	23.73000 +1.55	24.00	21.94	22.10	1,099,769
07 Nov 23	22.18000 +0.58	22.26	21.25	21.30	769,659
06 Nov 23	21.60000 -1.40	23.25	20.97	23.19	1,523,472
03 Nov 23	23.00000 +0.69	23.34	22.49	22.62	697,637
02 Nov 23	22.31000 +1.02	22.61	21.49	21.57	524,040
01 Nov 23	21.29000 -0.31	21.80	21.24	21.76	381,032
31 Oct 23	21.60000 +0.78	21.69	20.93	20.93	595,648
30 Oct 23	20.82000 +0.26	20.89	20.56	20.72	353,351
27 Oct 23	20.56000 -0.04	20.85	20.45	20.69	359,914
26 Oct 23	20.60000 +0.01	20.78	20.14	20.32	439,963
25 Oct 23	20.59000 -0.38	21.04	20.25	21.03	479,338
24 Oct 23	20.97000 +0.24	21.04	20.46	20.70	568,335
23 Oct 23	20.73000 +0.14	20.77	20.21	20.68	464,769
20 Oct 23	20.59000 -0.46	20.96	20.44	20.82	513,498
19 Oct 23	21.05000 +0.05	21.09	20.47	20.83	692,192
18 Oct 23	21.00000 -0.26	21.45	20.75	21.45	463,083
17 Oct 23	21.26000 -0.24	21.53	20.47	21.45	937,829
16 Oct 23	21.50000 +0.13	21.79	21.40	21.50	431,221
13 Oct 23	21.37000 -0.67	22.07	21.29	21.90	523,469
12 Oct 23	22.04000 -0.46	22.81	21.94	22.70	446,889
11 Oct 23	22.50000 -0.28	23.02	22.48	22.62	377,106
10 Oct 23	22.78000 +1.15	22.94	21.81	21.81	665,151
09 Oct 23	21.63000 -0.48	21.83	21.34	21.70	583,932
06 Oct 23	22.11000 +0.21	22.35	21.70	21.97	603,544
05 Oct 23	21.90000 -0.64	22.54	21.90	22.42	517,343
04 Oct 23	22.54000 +0.07	23.04	22.06	22.31	460,455
03 Oct 23	22.47000 -0.41	22.77	22.39	22.69	403,541
02 Oct 23	22.88000 -1.17	24.22	22.88	24.15	664,645
29 Sep 23	24.05000 +0.46	24.33	23.61	23.75	430,238
28 Sep 23	23.59000 -0.39	23.91	22.85	23.78	754,231
27 Sep 23	23.98000 +0.19	24.10	23.60	23.82	389,800
26 Sep 23	23.79000 -0.94	24.62	23.58	24.60	952,625
25 Sep 23	24.73000 -0.17	25.06	24.48	24.95	552,206
22 Sep 23	24.90000 -0.02	25.10	24.66	24.79	442,565
21 Sep 23	24.92000 -1.53	26.25	24.74	26.13	941,495
20 Sep 23	26.45000 -0.05	27.09	26.38	26.50	504,307
19 Sep 23	26.50000 +0.52	26.52	25.70	25.96	506,787
18 Sep 23	25.98000 -1.06	27.24	25.98	27.04	354,479
15 Sep 23	27.04000 +0.59	27.17	26.64	26.71	1,760,273
14 Sep 23	26.45000 +0.19	26.67	25.43	25.92	932,945
13 Sep 23	26.26000 +0.13	26.53	26.07	26.07	405,138
12 Sep 23	26.13000 -1.13	27.44	25.99	27.31	641,812
11 Sep 23	27.26000 +0.22	27.48	27.12	27.23	232,868
08 Sep 23	27.04000 -0.45	27.65	26.63	27.60	545,612
07 Sep 23	27.49000 -1.53	28.95	27.30	28.82	512,812
06 Sep 23	29.02000 +0.46	29.34	28.37	28.39	282,392
05 Sep 23	28.56000 -0.47	29.04	28.50	28.91	191,956
04 Sep 23	29.03000 -0.63	29.75	29.02	29.75	130,591
01 Sep 23	29.66000 +0.48	29.74	29.27	29.27	290,966
31 Aug 23	29.18000 +0.44	29.39	28.71	28.71	241,448
30 Aug 23	28.74000 +0.01	29.04	28.69	28.86	185,257
29 Aug 23	28.73000 +0.55	28.78	28.29	28.34	190,040
28 Aug 23	28.18000 +0.48	28.22	27.87	27.93	157,577
25 Aug 23	27.70000 -0.10	28.02	27.60	27.69	170,908
24 Aug 23	27.80000 -0.20	28.30	27.68	28.20	207,135
23 Aug 23	28.00000 -0.21	28.46	27.83	28.46	214,983
22 Aug 23	28.21000 +0.30	28.43	27.99	28.00	240,962
21 Aug 23	27.91000 -0.06	28.23	27.91	27.96	274,009
18 Aug 23	27.97000 +0.02	28.24	27.62	27.81	524,420
17 Aug 23	27.95000 -0.05	28.21	27.26	27.26	424,585
16 Aug 23	28.00000 +0.27	28.07	27.38	27.61	272,252
15 Aug 23	27.73000 -0.53	28.48	27.62	28.30	359,797
14 Aug 23	28.26000 -0.48	28.78	28.23	28.62	303,071
11 Aug 23	28.74000 -0.60	29.44	28.74	29.35	194,484
10 Aug 23	29.34000 +0.15	29.67	29.24	29.47	206,332
09 Aug 23	29.19000 -0.05	29.75	29.02	29.14	317,084
08 Aug 23	29.24000 +0.46	29.38	28.50	28.60	447,237
07 Aug 23	28.78000 +0.31	29.09	28.41	28.52	435,350
04 Aug 23	28.47000 -0.69	28.99	27.72	28.39	853,694
03 Aug 23	29.16000 -0.09	29.26	28.76	29.16	362,478
02 Aug 23	29.25000 -0.89	29.97	29.25	29.56	423,076
01 Aug 23	30.14000 -0.48	30.37	30.03	30.26	204,752
31 Jul 23	30.62000 +0.03	30.96	30.39	30.60	264,691
28 Jul 23	30.59000 +0.50	30.73	29.85	30.00	428,003
27 Jul 23	30.09000 -0.16	30.54	29.91	30.20	214,094
26 Jul 23	30.25000 +0.04	30.36	29.85	30.23	174,343
25 Jul 23	30.21000 +0.18	30.32	29.92	30.13	251,124
24 Jul 23	30.03000 +0.31	30.22	29.51	29.51	350,033
21 Jul 23	29.72000 -0.32	30.02	29.45	30.00	357,172
20 Jul 23	30.04000 +0.19	30.18	29.68	29.82	208,652
19 Jul 23	29.85000 -0.43	30.60	29.85	30.35	329,768
18 Jul 23	30.28000 +1.20	30.28	28.93	29.05	270,360
17 Jul 23	29.08000 -0.30	29.40	28.92	29.12	160,431
14 Jul 23	29.38000 -0.48	29.84	29.34	29.73	234,221
13 Jul 23	29.86000 +0.04	30.32	29.47	29.65	442,147
12 Jul 23	29.82000 +0.56	30.19	29.34	29.37	427,213
11 Jul 23	29.26000 +0.65	29.26	28.59	28.85	307,267
10 Jul 23	28.61000 +0.11	28.89	28.40	28.40	256,101
07 Jul 23	28.50000 +1.02	28.73	27.56	27.56	601,202
06 Jul 23	27.48000 -0.37	27.78	27.47	27.52	439,172
05 Jul 23	27.85000 -0.30	28.03	27.58	27.86	304,272
04 Jul 23	28.15000 +0.05	28.17	27.83	27.94	246,023
03 Jul 23	28.10000 +0.50	28.49	27.82	27.92	470,531
30 Jun 23	27.60000 -0.05	28.25	27.52	27.93	449,827
29 Jun 23	27.65000 -0.11	27.93	27.47	27.60	399,090
28 Jun 23	27.76000 +0.28	28.28	27.48	27.48	582,621
27 Jun 23	27.48000 -0.40	28.45	27.40	28.09	544,612
26 Jun 23	27.88000 +1.03	28.08	27.04	27.07	839,329
23 Jun 23	26.85000 +0.20	26.86	26.00	26.10	775,713
22 Jun 23	26.65000 +0.31	27.31	26.11	26.11	815,150
21 Jun 23	26.34000 -0.33	26.78	25.80	26.00	1,784,030
20 Jun 23	26.67000 -4.85	28.30	25.75	27.97	4,422,962
19 Jun 23	31.52000 -1.29	32.65	31.52	32.65	301,867
16 Jun 23	32.81000 -0.12	33.22	32.73	33.14	602,061
15 Jun 23	32.93000 -0.72	33.29	32.20	33.29	480,041
14 Jun 23	33.65000 +0.37	33.72	33.24	33.39	228,027
13 Jun 23	33.28000 +0.28	33.38	32.86	33.37	169,627
12 Jun 23	33.00000 -0.29	33.50	32.52	33.50	252,795
09 Jun 23	33.29000 -0.71	34.04	33.10	34.02	337,715
08 Jun 23	34.00000 -0.29	34.44	33.90	34.20	207,355
07 Jun 23	34.29000 -0.36	34.62	34.05	34.62	287,372
06 Jun 23	34.65000 -0.02	34.73	34.10	34.50	206,987
05 Jun 23	34.67000 +0.19	35.30	34.43	34.63	251,951
02 Jun 23	34.48000 +0.88	34.48	33.90	33.93	553,790
01 Jun 23	33.60000 +0.03	33.92	33.32	33.70	281,815
31 May 23	33.57000 -0.80	34.01	33.18	34.00	547,203
30 May 23	34.37000 -0.34	35.01	34.31	34.76	260,833
29 May 23	34.71000 -0.05	35.00	34.45	34.93	89,045
26 May 23	34.76000 +0.03	35.10	34.47	34.89	197,250
25 May 23	34.73000 -1.27	35.24	33.90	35.12	350,751
24 May 23	36.00000 -0.31	36.01	35.58	35.97	233,151
23 May 23	36.31000 +0.39	36.56	35.85	35.87	237,022
22 May 23	35.92000 +0.63	35.92	35.24	35.50	261,522
19 May 23	35.29000 -0.03	35.95	35.29	35.43	327,982
18 May 23	35.32000 +0.39	35.59	35.15	35.19	141,595
17 May 23	34.93000 -0.09	34.98	34.40	34.68	229,283
16 May 23	35.02000 -0.57	35.60	34.92	35.43	264,908
15 May 23	35.59000 +0.17	35.71	35.31	35.56	274,718
12 May 23	35.42000 +0.64	35.42	34.67	34.88	437,633
11 May 23	34.78000 -0.75	35.67	34.56	35.46	282,186
10 May 23	35.53000 -0.29	36.20	34.20	34.90	446,383
09 May 23	35.82000 -0.37	36.22	35.54	36.10	303,560
08 May 23	36.19000 +0.20	36.57	35.84	36.12	194,445
05 May 23	35.99000 +0.78	37.05	35.22	35.46	481,845
04 May 23	35.21000 -0.87	36.09	34.95	35.92	293,714
03 May 23	36.08000 +0.21	36.38	35.80	36.09	121,645
02 May 23	35.87000 -0.99	37.13	35.87	36.88	172,880
28 Apr 23	36.86000 +1.36	36.86	35.63	35.82	271,492
27 Apr 23	35.50000 -0.11	35.61	35.07	35.47	208,154
26 Apr 23	35.61000 +0.39	35.65	34.71	35.08	195,492
25 Apr 23	35.22000 -0.70	35.80	35.01	35.80	417,612
24 Apr 23	35.92000 +0.17	36.08	35.36	35.62	158,986
21 Apr 23	35.75000 -0.34	36.05	35.28	36.05	223,509
20 Apr 23	36.09000 -0.46	36.62	35.80	36.45	192,484
19 Apr 23	36.55000 +0.28	36.68	36.14	36.28	265,356
18 Apr 23	36.27000 -0.23	36.84	36.19	36.63	218,822
17 Apr 23	36.50000 +0.16	36.96	36.15	36.54	142,184
14 Apr 23	36.34000 +0.32	36.54	35.75	36.20	299,671
13 Apr 23	36.02000 -0.50	36.94	35.77	36.72	441,408
12 Apr 23	36.52000 -0.54	37.33	36.15	37.04	445,718
11 Apr 23	37.06000 +0.68	37.35	36.84	37.11	187,383
06 Apr 23	36.38000 -0.10	36.77	36.11	36.58	177,026
05 Apr 23	36.48000 -1.25	37.79	36.23	37.74	262,061
04 Apr 23	37.73000 -0.37	38.75	37.66	38.22	209,673
03 Apr 23	38.10000 +0.27	38.48	37.49	38.22	413,001
31 Mar 23	37.83000 +0.50	37.96	37.23	37.40	210,219
30 Mar 23	37.33000 +0.33	37.78	37.19	37.22	284,306
29 Mar 23	37.00000 +0.84	37.07	36.00	36.40	255,207
28 Mar 23	36.16000 +0.69	36.33	35.59	35.94	353,589
27 Mar 23	35.47000 +0.47	35.75	34.93	35.60	224,139
24 Mar 23	35.00000 -2.04	36.68	34.15	36.56	659,368
23 Mar 23	37.04000 +0.25	37.12	36.40	36.69	251,957
22 Mar 23	36.79000 +0.26	37.04	36.22	36.29	324,372
21 Mar 23	36.53000 +1.55	37.14	35.39	35.40	481,398
20 Mar 23	34.98000 +0.25	35.28	33.64	34.41	440,664
17 Mar 23	34.73000 -0.71	36.10	34.48	35.55	776,308
16 Mar 23	35.44000 +0.59	35.67	32.98	35.31	1,151,252
15 Mar 23	34.85000 -4.44	38.82	34.80	38.79	1,077,141
14 Mar 23	39.29000 +0.80	39.29	38.05	38.60	418,493
13 Mar 23	38.49000 -2.99	41.79	38.38	41.70	615,871
10 Mar 23	41.48000 -0.62	41.83	40.73	41.02	240,849
09 Mar 23	42.10000 -0.68	42.72	41.90	42.61	244,645
08 Mar 23	42.78000 +0.09	42.82	41.97	42.38	211,819
07 Mar 23	42.69000 -0.22	43.24	42.64	42.72	172,041
06 Mar 23	42.91000 -1.36	44.59	42.91	44.57	425,896
03 Mar 23	44.27000 +0.65	44.51	43.93	44.01	347,083
02 Mar 23	43.62000 -0.36	44.19	43.09	43.60	256,403
01 Mar 23	43.98000 -0.12	44.55	43.88	44.27	156,941
28 Feb 23	44.10000 -0.04	44.29	43.75	43.91	245,495
27 Feb 23	44.14000 +0.39	44.64	43.88	44.00	116,214
24 Feb 23	43.75000 -1.05	45.49	43.47	44.99	405,349
23 Feb 23	44.80000 +0.24	45.16	44.62	44.73	131,641
22 Feb 23	44.56000 -0.46	45.00	43.79	44.84	162,744
21 Feb 23	45.02000 -0.40	45.56	44.49	45.19	151,898
20 Feb 23	45.42000 +0.38	45.71	45.04	45.27	155,479
17 Feb 23	45.04000 -0.20	45.17	44.42	44.65	97,099
16 Feb 23	45.24000 +0.23	45.44	44.48	45.07	158,467
15 Feb 23	45.01000 +0.32	45.29	44.42	44.59	160,836
14 Feb 23	44.69000 -0.56	45.58	44.31	45.50	264,831
13 Feb 23	45.25000 -0.22	45.86	44.99	45.60	215,010
10 Feb 23	45.47000 -0.96	46.30	45.01	45.96	306,228
09 Feb 23	46.43000 +0.17	46.79	45.99	46.60	175,003
08 Feb 23	46.26000 +0.27	46.85	46.00	46.68	150,514
07 Feb 23	45.99000 -0.44	46.68	45.65	46.68	126,632
06 Feb 23	46.43000 -1.20	47.38	46.23	47.15	165,632
03 Feb 23	47.63000 +0.19	47.83	47.02	47.21	133,669
02 Feb 23	47.44000 +1.89	47.56	45.90	45.90	290,412
01 Feb 23	45.55000 -0.07	46.15	45.55	45.79	178,243
31 Jan 23	45.62000 -0.18	46.01	45.37	45.61	216,126
30 Jan 23	45.80000 -0.52	46.21	45.62	45.99	166,345
27 Jan 23	46.32000 +0.02	46.77	45.87	46.68	161,082
26 Jan 23	46.30000 +0.43	46.66	45.79	46.06	270,917
25 Jan 23	45.87000 +0.03	45.90	45.14	45.71	140,816
24 Jan 23	45.84000 +0.56	46.14	45.47	45.58	233,558
23 Jan 23	45.28000 +0.10	45.90	45.04	45.34	165,238
20 Jan 23	45.18000 +1.01	45.27	44.31	44.54	169,863
19 Jan 23	44.17000 -1.73	45.65	44.17	45.24	350,179
18 Jan 23	45.90000 +0.01	46.13	45.04	45.70	249,834
17 Jan 23	45.89000 +0.55	46.08	44.78	45.38	216,821
16 Jan 23	45.34000 +0.64	45.47	43.88	44.83	241,712
13 Jan 23	44.70000 +0.66	45.08	43.85	44.23	216,237
12 Jan 23	44.04000 -0.42	45.16	44.01	44.54	419,044
11 Jan 23	44.46000 +0.98	45.11	44.00	44.15	539,217
10 Jan 23	43.48000 -0.46	44.48	42.91	43.84	556,130
09 Jan 23	43.94000 -0.54	45.15	42.97	44.84	404,915
06 Jan 23	44.48000 +0.88	44.57	43.28	43.87	269,214
05 Jan 23	43.60000 +0.54	43.74	42.69	42.82	387,907
04 Jan 23	43.06000 +2.42	43.17	40.78	40.94	383,041
03 Jan 23	40.64000 +1.14	40.92	39.44	39.54	276,406
02 Jan 23	39.50000 +1.80	39.98	37.98	37.98	245,572
30 Dec 22	37.70000 -0.27	37.96	37.47	37.95	68,601
29 Dec 22	37.97000 +0.28	38.14	37.27	37.53	131,176
28 Dec 22	37.69000 -0.24	38.45	37.42	38.02	125,557
27 Dec 22	37.93000 +0.74	38.29	37.29	37.61	238,417
23 Dec 22	37.19000 +0.85	37.56	36.31	36.35	209,703
22 Dec 22	36.34000 -0.72	37.31	36.24	37.14	120,278
21 Dec 22	37.06000 +0.67	37.37	36.42	36.58	181,993
20 Dec 22	36.39000 +0.38	36.46	35.26	35.42	220,018
19 Dec 22	36.01000 +0.10	36.41	35.82	35.98	117,309
16 Dec 22	35.91000 -0.15	36.28	35.56	36.06	379,029
15 Dec 22	36.06000 -0.74	36.97	36.03	36.40	283,656
14 Dec 22	36.80000 -0.36	37.59	36.61	36.85	289,920
13 Dec 22	37.16000 +1.32	37.37	35.80	36.07	306,151
12 Dec 22	35.84000 -0.56	36.31	35.56	36.31	143,862
09 Dec 22	36.40000 +0.40	36.70	35.83	36.18	240,425
08 Dec 22	36.00000 -1.03	36.66	35.64	36.27	333,212
07 Dec 22	37.03000 -0.32	37.54	36.67	37.13	196,550
06 Dec 22	37.35000 -0.59	37.87	37.07	37.72	214,066
05 Dec 22	37.94000 -1.45	39.45	37.84	39.34	251,864
02 Dec 22	39.39000 +1.39	39.39	37.80	37.87	350,842
01 Dec 22	38.00000 +0.00	39.31	37.77	38.65	373,889
30 Nov 22	38.00000 -0.16	38.40	37.23	38.40	425,443
29 Nov 22	38.16000 -0.39	38.87	38.16	38.60	202,031
28 Nov 22	38.55000 +0.00	39.25	38.17	39.11	203,934
25 Nov 22	38.55000 -0.01	38.81	38.26	38.70	157,628
24 Nov 22	38.56000 +0.58	38.80	38.08	38.09	180,143
23 Nov 22	37.98000 +0.08	38.41	37.32	38.41	203,609
22 Nov 22	37.90000 +0.64	38.25	36.85	37.18	196,686
21 Nov 22	37.26000 -0.80	37.68	36.94	37.68	269,754
18 Nov 22	38.06000 +0.75	38.34	36.96	37.55	354,819
17 Nov 22	37.31000 -0.31	37.91	36.78	37.63	222,799
16 Nov 22	37.62000 -1.14	38.67	37.05	38.58	199,614
15 Nov 22	38.76000 -0.54	39.72	38.04	39.51	284,796
14 Nov 22	39.30000 +0.75	39.51	38.17	38.62	366,097
11 Nov 22	38.55000 +1.93	38.68	37.11	37.17	447,762
10 Nov 22	36.62000 +0.41	37.10	35.44	35.90	413,100
09 Nov 22	36.21000 -0.89	36.40	34.84	36.10	447,985
08 Nov 22	37.10000 +0.62	37.10	35.95	36.50	233,260
07 Nov 22	36.48000 +0.94	36.76	35.30	35.43	202,926
04 Nov 22	35.54000 +1.97	35.90	33.71	33.78	293,161
03 Nov 22	33.57000 -0.42	33.57	32.62	33.50	184,135
02 Nov 22	33.99000 -0.15	34.72	33.75	34.39	272,790
01 Nov 22	34.14000 -0.11	35.01	33.95	34.40	333,672
31 Oct 22	34.25000 -0.25	34.81	34.09	34.71	177,945
28 Oct 22	34.50000 -0.51	34.59	34.06	34.42	175,459
27 Oct 22	35.01000 +0.08	35.19	33.99	34.74	216,417
26 Oct 22	34.93000 +0.50	35.62	34.33	34.51	203,099
25 Oct 22	34.43000 +0.01	35.00	33.59	34.67	289,466
24 Oct 22	34.42000 -0.18	35.61	34.14	35.23	243,885
21 Oct 22	34.60000 +0.15	34.87	33.76	33.94	170,314
20 Oct 22	34.45000 +0.32	34.80	33.50	33.64	206,718
19 Oct 22	34.13000 -0.40	34.84	34.10	34.78	345,141
18 Oct 22	34.53000 +0.56	35.12	34.16	34.62	308,896
17 Oct 22	33.97000 +0.43	34.47	33.00	33.65	205,887
14 Oct 22	33.54000 -0.39	35.22	33.16	34.95	291,625
13 Oct 22	33.93000 +0.82	34.11	31.82	32.82	332,342
12 Oct 22	33.11000 +0.55	33.64	32.05	32.48	308,534
11 Oct 22	32.56000 -0.88	33.33	31.99	33.06	322,489
10 Oct 22	33.44000 +1.62	34.55	31.29	31.30	432,221
07 Oct 22	31.82000 -0.47	32.67	31.42	32.09	152,546
06 Oct 22	32.29000 -0.66	33.52	32.21	33.13	157,306
05 Oct 22	32.95000 -0.45	33.46	32.74	33.10	231,040
04 Oct 22	33.40000 +1.72	33.40	32.40	32.40	299,805
03 Oct 22	31.68000 +1.61	31.72	29.19	29.37	376,695
30 Sep 22	30.07000 +1.38	30.25	29.11	29.15	464,958
29 Sep 22	28.69000 -1.55	30.18	28.16	30.10	349,570
28 Sep 22	30.24000 -0.22	30.36	28.92	30.12	452,844
27 Sep 22	30.46000 -0.13	31.55	30.43	30.98	510,181
26 Sep 22	30.59000 -0.33	31.34	30.41	30.51	187,956
23 Sep 22	30.92000 -1.07	32.22	30.52	32.22	314,918
22 Sep 22	31.99000 -1.14	33.19	31.99	32.35	408,249
21 Sep 22	33.13000 +0.13	33.15	32.35	32.51	157,200
20 Sep 22	33.00000 -0.64	34.00	32.82	33.80	315,808
19 Sep 22	33.64000 +1.01	33.83	32.52	32.66	176,821
16 Sep 22	32.63000 -0.85	33.03	31.56	32.92	650,460
15 Sep 22	33.48000 -1.04	34.96	33.28	34.55	198,880
14 Sep 22	34.52000 -0.64	35.46	33.84	34.80	340,304
13 Sep 22	35.16000 -1.42	36.88	34.90	36.75	317,823
12 Sep 22	36.58000 +0.65	37.07	36.18	36.44	289,954
09 Sep 22	35.93000 +0.84	36.05	35.01	35.15	264,402
08 Sep 22	35.09000 +0.53	35.68	34.45	34.76	378,077
07 Sep 22	34.56000 +1.04	34.95	33.02	33.10	392,787
06 Sep 22	33.52000 +0.53	34.32	32.95	32.95	233,645
05 Sep 22	32.99000 -1.62	33.90	32.09	33.90	287,622
02 Sep 22	34.61000 +1.80	34.85	33.10	33.54	403,289
01 Sep 22	32.81000 -0.84	33.73	32.73	33.40	353,623
31 Aug 22	33.65000 +0.65	34.05	32.79	33.32	470,124
30 Aug 22	33.00000 +0.25	34.23	32.47	32.92	310,086
29 Aug 22	32.75000 +1.31	33.04	30.90	31.10	279,176
26 Aug 22	31.44000 -0.83	33.03	31.26	32.52	175,273
25 Aug 22	32.27000 +0.08	32.97	31.94	32.50	184,908
24 Aug 22	32.19000 -0.38	32.87	31.64	32.40	237,615
23 Aug 22	32.57000 +0.65	32.71	31.79	31.85	245,349
22 Aug 22	31.92000 -2.26	33.81	31.88	33.75	455,383
19 Aug 22	34.18000 -0.85	34.92	34.01	34.63	415,678
18 Aug 22	35.03000 +0.46	35.72	34.65	34.73	258,824
17 Aug 22	34.57000 -2.39	37.17	34.57	36.97	506,122
16 Aug 22	36.96000 +0.60	36.96	36.25	36.56	315,011
15 Aug 22	36.36000 -0.45	37.31	36.00	37.12	156,794
12 Aug 22	36.81000 +0.42	37.14	36.35	36.39	187,067
11 Aug 22	36.39000 -0.76	37.60	36.35	37.42	262,325
10 Aug 22	37.15000 +0.74	37.35	36.03	36.40	268,786
09 Aug 22	36.41000 -0.76	37.66	36.26	37.13	401,321
08 Aug 22	37.17000 +1.48	37.17	35.74	35.84	416,978
05 Aug 22	35.69000 -1.04	36.59	35.01	36.33	357,890
04 Aug 22	36.73000 +0.57	37.22	34.20	34.22	526,227
03 Aug 22	36.16000 +0.64	36.38	35.42	35.70	201,622
02 Aug 22	35.52000 +0.04	35.67	34.82	35.22	191,676
01 Aug 22	35.48000 -0.35	36.16	35.18	35.80	240,579
29 Jul 22	35.83000 +1.01	36.06	34.77	35.07	266,984
28 Jul 22	34.82000 +0.71	35.67	34.48	34.48	357,731
27 Jul 22	34.11000 +0.12	34.94	33.78	34.14	435,820
26 Jul 22	33.99000 -1.17	35.37	33.95	35.11	337,349
25 Jul 22	35.16000 -0.38	36.22	34.94	35.45	211,861
22 Jul 22	35.54000 -0.79	36.44	35.41	36.15	312,250
21 Jul 22	36.33000 -0.33	37.51	35.62	36.74	340,175
20 Jul 22	36.66000 -0.50	37.67	35.77	37.27	572,390
19 Jul 22	37.16000 +2.14	37.59	34.20	34.44	671,120
18 Jul 22	35.02000 +0.32	35.95	34.87	35.20	342,934
15 Jul 22	34.70000 +1.26	35.09	33.55	33.67	556,421
14 Jul 22	33.44000 -0.26	33.80	32.99	33.67	564,080
13 Jul 22	33.70000 -0.21	34.25	32.36	33.85	398,539
12 Jul 22	33.91000 +1.03	34.06	31.59	32.65	642,269
11 Jul 22	32.88000 -2.65	34.95	32.85	34.40	599,962
08 Jul 22	35.53000 +1.94	36.11	32.99	33.34	736,729
07 Jul 22	33.59000 +1.82	33.72	31.85	32.13	603,432
06 Jul 22	31.77000 +0.29	32.29	31.27	31.86	298,245
05 Jul 22	31.48000 -3.20	35.56	31.48	34.76	813,491
04 Jul 22	34.68000 +0.42	34.85	33.82	34.76	271,753
01 Jul 22	34.26000 +0.08	35.14	33.60	33.83	339,877
30 Jun 22	34.18000 -0.28	34.36	32.10	33.70	915,971
29 Jun 22	34.46000 -2.51	36.47	34.46	36.47	444,582
28 Jun 22	36.97000 +0.07	38.12	36.90	37.49	228,778
27 Jun 22	36.90000 -0.20	38.14	36.47	37.34	298,849
24 Jun 22	37.10000 +1.60	37.26	35.10	35.56	309,868
23 Jun 22	35.50000 -0.85	36.35	34.84	36.13	592,789
22 Jun 22	36.35000 -2.39	37.89	36.35	37.89	593,938
21 Jun 22	38.74000 +0.87	39.03	38.08	38.22	379,348
20 Jun 22	37.87000 -0.27	38.59	37.00	38.54	467,183
17 Jun 22	38.14000 +0.36	38.63	37.58	37.91	881,227
16 Jun 22	37.78000 -4.02	41.54	37.78	41.54	744,520
15 Jun 22	41.80000 +0.23	42.77	41.68	41.90	447,868
14 Jun 22	41.57000 +0.07	42.50	41.50	42.06	405,491
13 Jun 22	41.50000 -1.61	43.27	41.34	42.60	528,574
10 Jun 22	43.11000 -1.82	44.64	42.96	44.37	587,338
09 Jun 22	44.93000 -0.27	45.57	44.51	44.51	382,098
08 Jun 22	45.20000 +0.02	46.00	44.83	45.34	455,974
07 Jun 22	45.18000 -0.39	45.35	44.23	45.00	377,571
06 Jun 22	45.57000 +0.29	45.90	44.91	45.80	383,942
03 Jun 22	45.28000 -0.51	46.29	45.02	46.25	366,510
02 Jun 22	45.79000 +0.91	45.88	44.80	44.82	404,116
01 Jun 22	44.88000 +1.51	45.08	43.50	44.02	742,089
31 May 22	43.37000 +4.36	44.50	42.50	42.50	8,333,556
30 May 22	39.01000 +0.80	39.36	37.95	38.49	356,070
27 May 22	38.21000 +0.69	38.47	37.33	37.70	486,620
26 May 22	37.52000 +0.35	37.78	35.93	36.06	318,209
25 May 22	37.17000 +0.96	37.48	35.83	36.49	376,590
24 May 22	36.21000 -0.83	36.89	35.85	36.52	452,554
23 May 22	37.04000 +1.03	37.10	36.22	36.83	263,499
20 May 22	36.01000 -0.37	37.57	35.99	36.58	421,899
19 May 22	36.38000 -0.63	36.46	35.60	36.42	348,880
18 May 22	37.01000 -0.57	37.94	36.94	37.62	253,482
17 May 22	37.58000 +1.57	37.69	36.54	36.54	311,822
16 May 22	36.01000 -0.30	36.41	35.57	36.31	268,842
13 May 22	36.31000 +0.65	36.54	35.64	36.03	349,515
12 May 22	35.66000 -0.13	35.87	33.97	34.80	456,710
11 May 22	35.79000 +0.53	36.14	35.02	35.64	335,594
10 May 22	35.26000 +1.02	36.40	34.67	35.00	583,496
09 May 22	34.24000 -1.58	35.55	33.87	35.54	615,164
06 May 22	35.82000 +0.48	36.52	34.96	35.43	622,895
05 May 22	35.34000 -2.74	39.00	35.34	38.99	820,718
04 May 22	38.08000 +1.33	38.19	36.83	36.83	353,199
03 May 22	36.75000 -0.74	37.53	36.18	37.46	299,576
02 May 22	37.49000 +0.40	37.81	34.98	36.80	283,417
29 Apr 22	37.09000 +0.53	37.63	36.65	36.93	338,244
28 Apr 22	36.56000 +0.69	37.59	35.88	36.80	411,491
27 Apr 22	35.87000 +0.02	36.30	34.58	35.79	466,745
26 Apr 22	35.85000 -0.99	37.68	35.85	37.68	543,197
25 Apr 22	36.84000 -1.26	38.26	36.84	37.14	326,490
22 Apr 22	38.10000 -1.12	39.22	38.10	38.50	389,830
21 Apr 22	39.22000 +1.50	39.77	37.60	37.91	714,515
20 Apr 22	37.72000 +2.01	37.99	36.10	37.12	947,928
19 Apr 22	35.71000 +0.44	35.71	34.52	35.30	472,886
14 Apr 22	35.27000 +0.29	35.95	34.77	35.10	493,786
13 Apr 22	34.98000 -1.21	35.89	34.41	35.89	642,136
12 Apr 22	36.19000 +0.68	36.36	34.46	35.02	894,466
11 Apr 22	35.51000 -0.50	36.41	35.19	35.99	969,945
08 Apr 22	36.01000 -0.15	36.97	35.28	35.39	835,663
07 Apr 22	36.16000 -0.02	37.37	35.96	36.25	436,846
06 Apr 22	36.18000 -1.86	38.20	36.10	38.10	396,720
05 Apr 22	38.04000 -1.41	39.55	37.52	39.17	467,825
04 Apr 22	39.45000 -0.48	40.23	38.77	40.22	310,099
01 Apr 22	39.93000 +0.04	40.84	39.80	39.98	215,502
31 Mar 22	39.89000 -2.24	42.46	39.72	42.18	468,353
30 Mar 22	42.13000 -1.34	43.70	41.73	43.69	321,254
29 Mar 22	43.47000 +2.68	44.11	41.33	41.50	424,744
28 Mar 22	40.79000 -0.29	42.22	40.36	41.38	260,307
25 Mar 22	41.08000 -1.12	42.31	40.70	42.14	338,373
24 Mar 22	42.20000 -0.32	42.75	41.16	42.46	357,300
23 Mar 22	42.52000 -0.36	42.89	41.35	41.86	558,297
22 Mar 22	42.88000 +0.31	43.20	42.48	42.76	365,140
21 Mar 22	42.57000 -0.03	43.01	41.86	42.56	168,737
18 Mar 22	42.60000 +0.67	42.79	41.20	41.62	771,160
17 Mar 22	41.93000 -0.28	42.69	40.99	42.66	209,621
16 Mar 22	42.21000 +1.18	42.98	41.47	42.74	388,444
15 Mar 22	41.03000 -1.32	42.25	40.67	41.63	355,335
14 Mar 22	42.35000 +0.67	43.45	41.16	42.89	399,699
11 Mar 22	41.68000 +1.81	43.59	40.55	41.68	694,015
10 Mar 22	39.87000 -1.67	41.92	38.88	41.56	548,297
09 Mar 22	41.54000 +4.96	42.13	37.50	37.97	910,723
08 Mar 22	36.58000 +1.47	36.75	33.60	33.70	932,981
07 Mar 22	35.11000 -1.75	36.50	33.47	35.98	706,113
04 Mar 22	36.86000 -2.39	38.89	36.57	38.47	655,430
03 Mar 22	39.25000 -2.91	42.40	39.25	42.18	453,725
02 Mar 22	42.16000 +1.18	42.34	39.70	40.30	545,062
01 Mar 22	40.98000 -2.60	43.82	40.96	43.41	505,445
28 Feb 22	43.58000 -2.01	44.56	42.65	44.08	798,858
25 Feb 22	45.59000 +1.93	45.59	42.89	44.22	446,720
24 Feb 22	43.66000 -4.14	45.63	43.37	44.62	970,458
23 Feb 22	47.80000 -0.20	48.96	47.80	48.04	335,748
22 Feb 22	48.00000 -0.60	49.30	47.06	47.26	408,590
21 Feb 22	48.60000 -2.46	51.42	48.23	51.38	329,177
18 Feb 22	51.06000 -1.94	53.20	51.00	52.94	256,365
17 Feb 22	53.00000 -1.58	54.54	53.00	54.36	206,705
16 Feb 22	54.58000 +0.98	54.72	53.44	53.80	375,104
15 Feb 22	53.60000 +1.90	53.60	51.22	51.46	213,934
14 Feb 22	51.70000 -1.88	52.24	50.60	52.16	379,574
11 Feb 22	53.58000 -0.28	54.04	52.86	53.26	182,435
10 Feb 22	53.86000 -0.10	54.44	53.76	53.98	388,583
09 Feb 22	53.96000 +0.32	54.62	53.68	53.90	181,965
08 Feb 22	53.64000 +0.64	53.88	52.60	52.78	309,257
07 Feb 22	53.00000 +0.22	53.40	52.76	53.20	147,442
04 Feb 22	52.78000 -1.36	54.70	52.78	54.44	183,958
03 Feb 22	54.14000 -0.84	54.90	53.74	54.70	199,388
02 Feb 22	54.98000 +0.48	55.48	54.50	54.88	180,317
01 Feb 22	54.50000 +0.78	54.68	54.04	54.12	168,687
31 Jan 22	53.72000 +0.02	53.92	52.98	53.72	241,678
28 Jan 22	53.70000 -1.00	54.88	51.92	54.58	360,143
27 Jan 22	54.70000 +0.16	55.20	53.58	53.58	235,159
26 Jan 22	54.54000 +1.64	55.30	53.26	53.34	197,773
25 Jan 22	52.90000 +0.40	53.16	52.00	53.16	221,307
24 Jan 22	52.50000 -2.70	55.30	52.06	54.82	343,756
21 Jan 22	55.20000 -0.58	55.74	54.74	55.00	209,575
20 Jan 22	55.78000 -0.54	56.42	54.90	56.16	279,419
19 Jan 22	56.32000 -0.58	57.28	56.02	56.48	294,778
18 Jan 22	56.90000 -1.80	58.98	56.78	58.62	263,846
17 Jan 22	58.70000 +0.52	59.00	58.36	58.54	160,710
14 Jan 22	58.18000 +0.30	58.54	57.48	57.48	146,311
13 Jan 22	57.88000 +0.96	58.60	56.74	56.76	325,826
12 Jan 22	56.92000 -0.74	58.62	56.72	58.44	236,520
11 Jan 22	57.66000 +0.26	58.32	57.10	57.76	236,438
10 Jan 22	57.40000 -1.12	58.90	56.98	58.82	336,324
07 Jan 22	58.52000 +1.38	59.04	57.98	58.50	359,920
06 Jan 22	57.14000 +0.84	57.94	55.40	55.44	355,005
05 Jan 22	56.30000 +0.00	56.70	56.04	56.08	180,165
04 Jan 22	56.30000 +0.80	56.56	55.36	55.36	190,558
03 Jan 22	55.50000 +1.00	56.06	54.78	54.80	222,288
30 Dec 21	54.50000 +0.52	54.50	53.66	53.86	123,437
29 Dec 21	53.98000 -0.10	54.24	53.60	54.12	122,392
28 Dec 21	54.08000 +0.10	54.76	53.78	53.90	103,612
27 Dec 21	53.98000 +0.80	54.20	52.80	52.92	122,788
23 Dec 21	53.18000 +0.18	53.48	52.94	53.20	221,865
22 Dec 21	53.00000 -0.16	53.36	52.64	53.12	163,998
21 Dec 21	53.16000 +1.00	53.96	52.30	52.74	182,494
20 Dec 21	52.16000 -0.62	52.32	50.90	51.72	323,683
17 Dec 21	52.78000 -0.54	53.80	52.46	53.40	579,678
16 Dec 21	53.32000 +1.20	53.96	52.98	53.06	290,967
15 Dec 21	52.12000 +0.38	52.20	51.54	51.58	217,374
14 Dec 21	51.74000 -0.02	52.28	51.54	51.94	197,409
13 Dec 21	51.76000 -0.92	52.96	51.76	52.52	266,185
10 Dec 21	52.68000 -0.12	53.44	52.48	52.58	100,284
09 Dec 21	52.80000 -0.76	53.66	52.34	53.62	264,904
08 Dec 21	53.56000 -0.48	54.34	52.72	53.92	243,060
07 Dec 21	54.04000 +1.34	54.62	53.84	54.16	353,769
06 Dec 21	52.70000 +1.20	52.72	51.52	51.98	162,916
03 Dec 21	51.50000 -0.06	51.90	51.16	51.80	238,979
02 Dec 21	51.56000 -0.64	51.90	50.86	51.68	301,888
01 Dec 21	52.20000 +0.92	52.34	51.00	51.68	283,811
30 Nov 21	51.28000 +0.04	51.74	50.46	51.00	694,513
29 Nov 21	51.24000 -0.64	52.46	51.02	52.46	321,294
26 Nov 21	51.88000 -3.34	54.32	51.78	54.32	387,156
25 Nov 21	55.22000 +0.26	55.44	54.58	55.20	142,619
24 Nov 21	54.96000 -0.62	56.10	54.96	55.64	281,407
23 Nov 21	55.58000 +0.24	56.36	54.50	54.50	213,920
22 Nov 21	55.34000 +0.06	55.64	54.52	55.48	207,301
19 Nov 21	55.28000 -1.66	57.52	54.74	57.00	324,340
18 Nov 21	56.94000 -0.76	58.04	55.34	57.78	414,115
17 Nov 21	57.70000 +0.30	57.94	57.22	57.50	140,216
16 Nov 21	57.40000 +0.54	57.66	56.74	57.02	152,415
15 Nov 21	56.86000 -1.06	57.94	56.74	57.88	193,718
12 Nov 21	57.92000 +1.60	58.10	55.76	56.32	596,900
11 Nov 21	56.32000 +1.58	56.68	54.52	54.80	498,478
10 Nov 21	54.74000 -0.18	55.00	54.02	54.90	267,692
09 Nov 21	54.92000 -0.90	55.98	54.50	55.60	350,602
08 Nov 21	55.82000 +1.16	56.08	54.38	54.70	269,086
05 Nov 21	54.66000 -0.44	55.34	53.68	55.00	487,774
04 Nov 21	55.10000 -4.44	57.64	54.86	57.00	1,045,935
03 Nov 21	59.54000 +0.88	59.54	58.64	58.64	276,516
02 Nov 21	58.66000 +0.26	58.94	57.86	58.24	135,437
01 Nov 21	58.40000 +0.14	58.68	58.12	58.34	154,005
29 Oct 21	58.26000 -0.64	58.56	57.76	58.56	223,869
28 Oct 21	58.90000 -0.42	59.32	58.52	59.04	205,317
27 Oct 21	59.32000 -0.16	59.92	59.02	59.46	112,834
26 Oct 21	59.48000 +0.44	59.86	58.92	59.18	142,459
25 Oct 21	59.04000 +0.70	59.14	57.96	58.38	204,205
22 Oct 21	58.34000 +0.74	58.70	57.54	57.62	171,077
21 Oct 21	57.60000 -0.68	58.38	57.60	57.86	177,693
20 Oct 21	58.28000 -0.12	58.52	57.46	58.12	110,780
19 Oct 21	58.40000 +0.52	58.64	57.80	57.98	121,304
18 Oct 21	57.88000 -0.08	58.26	57.46	57.90	138,846
15 Oct 21	57.96000 +0.14	58.32	57.58	58.10	244,708
14 Oct 21	57.82000 +0.46	58.66	57.30	58.30	288,031
13 Oct 21	57.36000 +0.98	57.42	56.00	56.28	231,745
12 Oct 21	56.38000 -0.62	56.62	55.54	56.12	329,524
11 Oct 21	57.00000 +0.62	57.02	55.96	56.26	135,313
08 Oct 21	56.38000 -0.48	57.00	56.20	56.70	210,346
07 Oct 21	56.86000 +0.98	57.08	55.90	56.50	228,409
06 Oct 21	55.88000 -1.82	57.36	55.50	57.36	274,897
05 Oct 21	57.70000 -0.02	57.84	56.90	57.76	277,817
04 Oct 21	57.72000 -0.54	58.46	57.18	58.04	239,480
01 Oct 21	58.26000 -0.32	59.22	57.56	57.88	304,122
30 Sep 21	58.58000 -0.54	59.72	58.50	59.44	268,374
29 Sep 21	59.12000 -0.86	60.54	59.10	60.16	230,875
28 Sep 21	59.98000 -0.60	60.66	59.80	60.28	226,753
27 Sep 21	60.58000 -0.14	61.62	59.88	61.28	141,294
24 Sep 21	60.72000 -0.78	61.56	60.62	61.32	172,602
23 Sep 21	61.50000 +0.04	62.16	60.00	61.84	260,179
22 Sep 21	61.46000 +1.08	61.56	60.70	60.98	181,885
21 Sep 21	60.38000 -0.76	61.60	60.20	60.92	377,944
20 Sep 21	61.14000 -1.54	62.38	60.24	62.18	367,881
17 Sep 21	62.68000 -1.74	64.82	62.56	64.76	1,133,217
16 Sep 21	64.42000 -0.90	65.88	64.40	65.44	390,776
15 Sep 21	65.32000 +1.00	65.68	64.70	65.20	316,396
14 Sep 21	64.32000 -0.40	65.66	64.20	64.70	184,902
13 Sep 21	64.72000 +0.22	65.46	64.54	64.78	124,093
10 Sep 21	64.50000 +0.24	64.98	63.98	64.52	157,963
09 Sep 21	64.26000 -0.14	64.52	63.32	64.24	191,830
08 Sep 21	64.40000 -0.50	65.32	64.06	64.54	242,237
07 Sep 21	64.90000 +0.24	65.48	64.48	64.62	240,192
06 Sep 21	64.66000 +1.38	64.84	63.20	63.38	205,154
03 Sep 21	63.28000 +0.70	63.80	62.36	62.60	321,743
02 Sep 21	62.58000 +0.66	62.86	61.86	61.92	235,850
01 Sep 21	61.92000 +0.18	62.24	61.46	61.74	276,203
31 Aug 21	61.74000 -0.88	63.36	61.68	62.82	306,836
30 Aug 21	62.62000 +2.62	62.86	59.98	60.12	402,525
27 Aug 21	60.00000 +0.76	60.10	58.68	59.16	421,114
26 Aug 21	59.24000 -0.08	59.50	58.90	59.22	370,406
25 Aug 21	59.32000 +0.32	59.66	58.80	59.20	420,731
24 Aug 21	59.00000 +1.34	59.28	57.92	58.14	370,153
23 Aug 21	57.66000 +0.04	58.12	57.42	58.06	163,262
20 Aug 21	57.62000 -1.14	58.72	56.70	58.72	333,310
19 Aug 21	58.76000 -0.02	59.70	58.24	59.50	386,289
18 Aug 21	58.78000 +0.34	59.14	58.42	58.52	126,751
17 Aug 21	58.44000 -1.10	59.46	58.34	59.46	220,792
16 Aug 21	59.54000 -1.40	60.86	59.50	60.48	182,191
13 Aug 21	60.94000 +0.50	60.94	59.90	60.34	154,089
12 Aug 21	60.44000 -0.02	61.30	60.32	60.74	237,327
11 Aug 21	60.46000 -2.14	62.84	60.10	62.72	419,254
10 Aug 21	62.60000 +0.42	62.78	61.78	62.48	184,362
09 Aug 21	62.18000 +0.08	62.44	61.96	62.06	97,363
06 Aug 21	62.10000 -0.20	62.38	61.72	62.32	126,914
05 Aug 21	62.30000 +0.20	62.68	61.56	61.98	144,134
04 Aug 21	62.10000 -0.36	62.80	61.82	62.58	139,991
03 Aug 21	62.46000 +1.14	62.50	60.94	61.28	267,895
02 Aug 21	61.32000 +0.26	62.24	61.32	61.58	226,822
30 Jul 21	61.06000 -0.18	61.58	60.52	60.68	226,695
29 Jul 21	61.24000 +0.56	61.36	60.80	60.86	164,476
28 Jul 21	60.68000 +0.14	60.80	60.14	60.66	127,957
27 Jul 21	60.54000 +0.08	60.58	59.78	60.28	124,160
26 Jul 21	60.46000 +0.66	60.56	59.04	59.22	124,202
23 Jul 21	59.80000 -0.16	60.62	59.62	60.10	178,546
22 Jul 21	59.96000 -0.52	61.32	59.96	60.92	170,053
21 Jul 21	60.48000 +1.20	60.94	59.20	59.86	207,823
20 Jul 21	59.28000 +0.86	59.72	58.44	58.92	206,582
19 Jul 21	58.42000 -0.70	59.16	58.08	58.42	627,998
16 Jul 21	59.12000 +0.52	59.62	58.76	58.92	372,986
15 Jul 21	58.60000 +0.20	58.86	57.82	58.14	278,279
14 Jul 21	58.40000 +0.42	58.56	57.64	57.84	248,436
13 Jul 21	57.98000 +0.04	58.88	57.82	57.90	216,885
12 Jul 21	57.94000 -0.48	58.52	57.18	58.40	228,620
09 Jul 21	58.42000 +1.82	58.88	56.60	56.60	303,020
08 Jul 21	56.60000 -1.14	57.52	56.06	57.44	286,320
07 Jul 21	57.74000 +0.22	58.26	57.40	58.02	238,453
06 Jul 21	57.52000 -1.74	59.24	57.40	59.20	221,320
05 Jul 21	59.26000 +0.22	59.44	58.86	58.96	112,117
02 Jul 21	59.04000 -0.22	59.96	59.04	59.44	198,701
01 Jul 21	59.26000 +1.44	59.56	58.28	58.28	213,941
30 Jun 21	57.82000 -0.42	58.34	57.20	57.64	309,703
29 Jun 21	58.24000 +0.94	58.38	57.32	57.34	129,482
28 Jun 21	57.30000 -1.06	58.40	57.30	58.40	144,542
25 Jun 21	58.36000 +0.08	58.56	57.94	58.34	123,370
24 Jun 21	58.28000 +0.46	58.96	58.06	58.36	226,377
23 Jun 21	57.82000 -1.18	59.10	57.82	59.00	189,779
22 Jun 21	59.00000 +0.58	59.10	58.14	58.58	164,387
21 Jun 21	58.42000 +0.34	58.54	56.76	58.02	192,379
18 Jun 21	58.08000 -2.16	60.40	57.80	60.20	524,848
17 Jun 21	60.24000 -0.58	61.58	60.24	60.60	183,657
16 Jun 21	60.82000 -0.56	61.88	60.54	61.60	296,699
15 Jun 21	61.38000 +0.68	61.60	60.76	61.04	167,821
14 Jun 21	60.70000 -0.34	61.48	60.20	61.20	193,825
11 Jun 21	61.04000 +0.28	61.42	60.24	60.78	161,852
10 Jun 21	60.76000 -0.76	61.60	60.54	61.60	261,974
09 Jun 21	61.52000 -0.76	62.64	61.04	62.12	206,297
08 Jun 21	62.28000 -1.68	63.88	61.98	63.88	280,146
07 Jun 21	63.96000 +0.44	64.16	62.50	63.00	203,432
04 Jun 21	63.52000 +0.50	63.52	62.82	63.00	124,469
03 Jun 21	63.02000 -0.46	63.46	62.28	63.46	134,844
02 Jun 21	63.48000 +0.72	63.48	62.68	62.82	330,478
01 Jun 21	62.76000 +1.46	62.86	61.52	61.66	240,405
31 May 21	61.30000 -0.06	61.74	61.00	61.42	130,994
28 May 21	61.36000 +0.76	61.52	60.60	60.92	191,186
27 May 21	60.60000 -0.16	61.18	60.32	60.56	725,885
26 May 21	60.76000 -0.16	61.58	60.62	61.20	161,995
25 May 21	60.92000 -0.20	62.08	60.92	61.22	263,417
21 May 21	61.12000 +0.38	61.66	60.80	60.86	257,322
20 May 21	60.74000 -0.40	60.76	59.62	60.48	236,026
19 May 21	61.14000 -1.52	62.28	60.50	62.00	235,969
18 May 21	62.66000 -0.36	64.14	62.62	63.74	173,789
17 May 21	63.02000 +0.18	63.38	62.70	62.96	211,404
14 May 21	62.84000 +0.66	63.22	62.20	62.66	420,911
13 May 21	62.18000 +0.56	62.40	60.18	61.20	245,513
12 May 21	61.62000 -1.80	62.60	60.46	61.80	550,161
11 May 21	63.42000 -2.08	64.50	62.70	64.50	287,400
10 May 21	65.50000 +1.06	65.72	64.22	64.38	226,314
07 May 21	64.44000 -0.48	65.48	64.26	65.00	191,946
06 May 21	64.92000 +1.42	65.00	63.48	63.48	291,592
05 May 21	63.50000 +2.40	63.50	61.60	61.74	246,506
04 May 21	61.10000 -1.14	62.74	61.02	62.24	216,236
03 May 21	62.24000 +1.02	62.24	60.88	61.52	149,410
30 Apr 21	61.22000 -0.32	62.22	61.20	61.48	163,956
29 Apr 21	61.54000 -1.48	63.08	61.36	63.08	223,610
28 Apr 21	63.02000 -0.06	65.00	62.84	63.68	206,867
27 Apr 21	63.08000 +0.12	63.18	62.16	62.92	177,038
26 Apr 21	62.96000 +0.78	62.96	61.38	62.20	222,303
23 Apr 21	62.18000 +1.18	62.24	60.50	60.62	236,768
22 Apr 21	61.00000 +0.12	61.82	60.84	61.10	254,112
21 Apr 21	60.88000 +0.42	61.00	59.92	60.78	264,533
20 Apr 21	60.46000 -1.28	62.16	60.32	61.68	247,767
19 Apr 21	61.74000 -1.42	63.48	61.50	63.24	342,191
16 Apr 21	63.16000 +1.80	63.20	61.34	61.46	341,905
15 Apr 21	61.36000 -0.34	62.10	61.04	61.82	275,400
14 Apr 21	61.70000 +0.20	61.98	61.04	61.80	177,896
13 Apr 21	61.50000 -0.82	63.30	61.50	62.44	350,430
12 Apr 21	62.32000 +0.52	62.88	61.22	61.80	202,016
09 Apr 21	61.80000 -1.00	62.38	61.36	62.00	312,253
08 Apr 21	62.80000 -1.82	65.04	62.80	65.00	264,787
07 Apr 21	64.62000 +0.06	65.44	64.46	64.66	173,295
06 Apr 21	64.56000 +0.46	65.76	64.56	65.00	249,539
01 Apr 21	64.10000 +1.24	64.34	62.90	63.14	198,653
31 Mar 21	62.86000 -1.18	64.10	62.76	64.04	256,725
30 Mar 21	64.04000 +1.64	64.56	62.62	62.74	355,054
29 Mar 21	62.40000 -0.52	63.48	62.40	63.14	277,936
26 Mar 21	62.92000 +0.62	63.38	62.34	62.86	164,310
25 Mar 21	62.30000 -1.20	63.22	61.00	63.14	273,564
24 Mar 21	63.50000 +0.98	63.66	61.64	61.90	288,699
23 Mar 21	62.52000 -0.32	63.06	61.40	62.58	305,973
22 Mar 21	62.84000 +0.22	62.94	61.80	62.30	279,591
19 Mar 21	62.62000 -1.06	63.56	62.14	63.32	460,423
18 Mar 21	63.68000 +0.82	64.46	62.60	63.10	293,982
17 Mar 21	62.86000 +0.82	63.10	61.84	62.04	318,844
16 Mar 21	62.04000 +0.16	62.94	61.62	62.16	268,059
15 Mar 21	61.88000 -2.68	64.76	61.34	64.46	303,923
12 Mar 21	64.56000 +0.56	64.92	63.28	64.02	227,218
11 Mar 21	64.00000 -3.22	65.54	63.86	65.20	430,967
10 Mar 21	67.22000 +0.60	67.38	65.70	66.00	310,772
09 Mar 21	66.62000 +0.86	66.78	65.44	65.70	374,491
08 Mar 21	65.76000 +1.60	65.76	64.14	64.18	246,575
05 Mar 21	64.16000 +0.12	64.78	63.70	64.04	172,826
04 Mar 21	64.04000 -0.32	64.24	63.32	63.76	174,176
03 Mar 21	64.36000 +0.86	64.84	63.56	63.90	149,400
02 Mar 21	63.50000 +0.68	63.66	62.48	62.54	141,100
01 Mar 21	62.82000 +1.50	62.98	61.72	61.78	196,926
26 Feb 21	61.32000 +0.08	61.50	60.02	61.46	339,981
25 Feb 21	61.24000 -1.30	62.86	61.22	62.68	195,322
24 Feb 21	62.54000 +1.84	62.78	60.86	60.90	258,938
23 Feb 21	60.70000 -1.28	62.36	60.34	61.90	277,579
22 Feb 21	61.98000 -0.78	62.72	61.52	62.70	360,008
19 Feb 21	62.76000 +0.72	63.10	62.02	62.50	228,317
18 Feb 21	62.04000 -0.86	63.54	62.04	62.96	235,007
17 Feb 21	62.90000 -1.52	64.40	62.74	64.10	168,207
16 Feb 21	64.42000 +1.06	65.28	64.22	64.82	342,602
15 Feb 21	63.36000 +2.58	64.40	62.52	62.76	418,867
12 Feb 21	60.78000 -0.60	61.14	60.28	61.14	314,981
11 Feb 21	61.38000 +1.32	61.62	59.96	60.20	233,581
10 Feb 21	60.06000 -0.74	61.16	59.58	61.08	249,445
09 Feb 21	60.80000 -1.74	61.22	59.70	60.98	520,856
08 Feb 21	62.54000 -0.12	63.10	61.56	61.78	172,051
05 Feb 21	62.66000 -0.48	63.26	62.10	63.16	242,315
04 Feb 21	63.14000 -1.02	64.52	62.72	64.30	194,061
03 Feb 21	64.16000 +0.36	64.86	63.78	64.70	120,178
02 Feb 21	63.80000 +0.36	64.24	63.40	64.00	135,139
01 Feb 21	63.44000 +1.28	63.54	62.32	63.12	217,652
29 Jan 21	62.16000 -0.58	62.90	60.74	61.56	183,390
28 Jan 21	62.74000 +0.92	62.74	59.92	61.50	255,609
27 Jan 21	61.82000 -1.00	63.16	60.56	63.16	271,757
26 Jan 21	62.82000 +0.68	66.06	61.46	62.18	388,836
25 Jan 21	62.14000 -1.92	64.84	61.98	64.56	228,297
22 Jan 21	64.06000 -1.62	65.40	63.46	65.28	206,378
21 Jan 21	65.68000 -0.14	66.70	65.32	66.20	176,135
20 Jan 21	65.82000 +1.70	66.30	63.80	63.80	212,752
19 Jan 21	64.12000 -0.46	65.50	63.76	64.90	262,765
18 Jan 21	64.58000 +0.72	64.58	63.36	63.36	202,083
15 Jan 21	63.86000 -0.36	64.66	63.32	64.40	281,132
14 Jan 21	64.22000 +1.02	64.60	63.02	63.22	266,724
13 Jan 21	63.20000 -0.44	63.88	63.20	63.64	212,030
12 Jan 21	63.64000 +0.54	64.32	63.14	63.52	179,572
11 Jan 21	63.10000 -0.68	63.64	62.36	62.72	232,106
08 Jan 21	63.78000 +0.32	64.64	63.38	64.46	219,965
07 Jan 21	63.46000 +0.54	63.64	62.80	63.00	213,315
06 Jan 21	62.92000 +1.06	62.94	61.50	62.22	222,446
05 Jan 21	61.86000 -0.98	63.28	61.34	62.30	239,028
04 Jan 21	62.84000 +0.08	63.86	62.44	63.36	151,160
30 Dec 20	62.76000 -0.36	63.52	62.76	63.10	76,749
29 Dec 20	63.12000 -0.80	64.26	62.96	64.14	101,132
28 Dec 20	63.92000 +1.16	64.86	63.20	63.20	161,615
23 Dec 20	62.76000 +0.20	63.20	62.16	62.64	96,957
22 Dec 20	62.56000 +0.70	62.78	61.84	62.00	112,329
21 Dec 20	61.86000 -0.74	61.96	60.44	61.46	190,820
18 Dec 20	62.60000 -0.74	63.44	61.96	62.20	295,651
17 Dec 20	63.34000 +0.54	63.50	62.34	63.20	183,567
16 Dec 20	62.80000 +1.18	63.10	62.02	62.14	328,826
15 Dec 20	61.62000 +0.88	62.02	60.56	60.82	349,896
14 Dec 20	60.74000 +0.54	61.54	60.18	60.18	200,522
11 Dec 20	60.20000 -1.56	61.76	60.18	61.76	237,141
10 Dec 20	61.76000 -0.10	62.54	61.36	61.56	224,685
09 Dec 20	61.86000 +1.04	62.64	60.38	61.00	271,522
08 Dec 20	60.82000 +1.54	61.64	59.56	59.82	383,393
07 Dec 20	59.28000 +0.52	60.48	59.14	59.50	212,926
04 Dec 20	58.76000 -0.16	59.20	58.46	58.86	187,053
03 Dec 20	58.92000 +0.44	59.14	57.84	58.48	232,310
02 Dec 20	58.48000 -0.72	59.06	57.36	59.06	232,468
01 Dec 20	59.20000 +0.54	59.50	58.76	58.96	152,717
30 Nov 20	58.66000 -0.82	59.60	58.16	58.84	512,724
27 Nov 20	59.48000 +1.26	59.82	58.08	58.24	275,302
26 Nov 20	58.22000 +0.10	58.52	57.42	58.20	130,267
25 Nov 20	58.12000 +0.08	58.20	57.42	58.16	250,190
24 Nov 20	58.04000 +2.94	58.04	55.48	55.70	267,918
23 Nov 20	55.10000 +0.80	55.58	54.52	55.00	188,717
20 Nov 20	54.30000 +0.48	54.36	53.34	53.58	171,029
19 Nov 20	53.82000 -1.16	54.76	53.62	54.76	226,320
18 Nov 20	54.98000 +1.26	55.16	53.16	53.48	244,487
17 Nov 20	53.72000 +0.40	53.82	52.78	53.10	173,913
16 Nov 20	53.32000 +1.88	54.58	51.70	51.94	293,805
13 Nov 20	51.44000 +0.66	51.76	50.04	50.34	198,895
12 Nov 20	50.78000 +0.18	52.10	49.76	49.84	287,643
11 Nov 20	50.60000 -0.96	51.98	49.81	51.78	288,291
10 Nov 20	51.56000 +2.76	52.04	48.87	49.09	592,492
09 Nov 20	48.80000 +3.68	49.69	45.65	45.78	528,916
06 Nov 20	45.12000 -0.54	47.28	44.18	46.73	337,851
05 Nov 20	45.66000 -0.22	46.47	43.94	46.47	341,240
04 Nov 20	45.88000 +0.26	46.26	44.28	44.96	203,956
03 Nov 20	45.62000 +1.59	45.70	44.23	44.72	287,965
02 Nov 20	44.03000 +0.51	44.34	43.43	43.99	188,156
30 Oct 20	43.52000 +0.14	43.62	42.56	42.60	287,306
29 Oct 20	43.38000 +0.01	43.87	42.83	43.57	227,288
28 Oct 20	43.37000 -2.58	45.09	42.34	45.09	372,701
27 Oct 20	45.95000 -0.66	46.71	45.48	46.69	202,971
26 Oct 20	46.61000 -1.72	48.23	46.49	47.40	188,484
23 Oct 20	48.33000 +0.50	48.69	47.58	47.69	192,991
22 Oct 20	47.83000 -0.04	47.93	46.77	47.61	247,134
21 Oct 20	47.87000 -0.89	49.04	47.72	49.04	219,346
20 Oct 20	48.76000 -0.99	50.10	48.70	49.29	211,075
19 Oct 20	49.75000 -0.69	50.84	49.28	50.48	113,941
16 Oct 20	50.44000 +0.92	50.72	49.38	49.73	188,073
15 Oct 20	49.52000 -1.46	50.38	48.90	49.96	342,221
14 Oct 20	50.98000 +0.34	50.98	50.34	50.62	164,858
13 Oct 20	50.64000 -0.50	51.26	50.34	51.20	173,422
12 Oct 20	51.14000 -0.36	51.68	50.76	51.00	235,588
09 Oct 20	51.50000 +0.32	52.74	51.16	51.16	399,664
08 Oct 20	51.18000 +0.64	51.46	50.74	50.94	177,860
07 Oct 20	50.54000 +0.80	50.68	49.74	49.74	178,642
06 Oct 20	49.74000 +0.26	50.40	49.66	49.69	185,641
05 Oct 20	49.48000 +1.62	49.49	48.24	48.24	239,305
02 Oct 20	47.86000 -0.14	47.95	47.07	47.49	270,969
01 Oct 20	48.00000 -0.95	49.30	47.79	49.08	307,435
30 Sep 20	48.95000 -0.92	49.75	48.86	49.45	410,430
29 Sep 20	49.87000 -0.91	50.78	49.80	50.50	194,932
28 Sep 20	50.78000 +0.99	51.24	50.28	50.32	296,013
25 Sep 20	49.79000 +0.31	50.10	48.99	48.99	456,320
24 Sep 20	49.48000 -0.12	49.99	48.75	49.04	256,637
23 Sep 20	49.60000 +0.19	50.82	49.44	50.00	156,432
22 Sep 20	49.41000 +0.17	50.14	49.19	49.42	333,956
21 Sep 20	49.24000 -3.18	51.96	49.24	51.90	394,464
18 Sep 20	52.42000 +0.56	53.00	52.20	52.20	409,869
17 Sep 20	51.86000 -0.12	51.94	50.72	51.08	210,438
16 Sep 20	51.98000 +0.48	51.98	51.18	51.78	152,589
15 Sep 20	51.50000 -0.36	51.96	50.78	51.74	244,353
14 Sep 20	51.86000 +0.18	52.46	51.36	52.00	195,230
11 Sep 20	51.68000 +0.62	51.84	50.92	51.06	252,286
10 Sep 20	51.06000 +0.66	51.36	50.20	50.60	252,490
09 Sep 20	50.40000 +1.05	50.52	49.34	49.40	183,993
08 Sep 20	49.35000 -0.45	50.10	49.13	50.00	171,097
07 Sep 20	49.80000 +0.76	49.96	49.14	49.47	161,241
04 Sep 20	49.04000 -0.09	49.92	48.59	49.05	195,297
03 Sep 20	49.13000 -0.82	50.46	48.97	50.28	304,241
02 Sep 20	49.95000 +0.65	50.64	49.81	49.81	231,057
01 Sep 20	49.30000 +0.29	49.85	48.71	49.53	147,841
31 Aug 20	49.01000 -0.05	49.95	49.01	49.20	210,546
28 Aug 20	49.06000 -1.44	49.98	48.82	49.98	248,386
27 Aug 20	50.50000 -0.52	51.58	50.44	51.58	225,359
26 Aug 20	51.02000 +0.66	51.26	49.83	50.16	162,518
25 Aug 20	50.36000 -1.42	52.26	50.36	52.00	228,437
24 Aug 20	51.78000 +1.70	51.78	50.04	50.50	288,676
21 Aug 20	50.08000 +0.53	50.46	49.49	49.94	345,171
20 Aug 20	49.55000 +0.24	49.62	48.41	48.88	270,316
19 Aug 20	49.31000 +1.09	49.31	47.99	48.17	270,192
18 Aug 20	48.22000 +0.03	48.83	47.54	48.00	236,796
17 Aug 20	48.19000 +0.12	48.65	47.76	47.80	256,357
14 Aug 20	48.07000 +0.57	48.07	46.42	46.63	311,886
13 Aug 20	47.50000 -2.00	49.37	46.88	49.35	423,028
12 Aug 20	49.50000 +0.02	49.97	49.19	49.50	303,702
11 Aug 20	49.48000 +1.79	49.48	47.89	47.90	313,303
10 Aug 20	47.69000 +1.53	47.69	46.51	46.71	284,818
07 Aug 20	46.16000 -0.19	46.52	45.76	46.40	153,665
06 Aug 20	46.35000 +0.38	46.72	45.24	45.70	233,550
05 Aug 20	45.97000 +1.47	46.04	44.92	44.92	179,764
04 Aug 20	44.50000 -0.33	45.72	44.50	45.15	275,296
03 Aug 20	44.83000 +0.83	45.02	43.20	43.35	185,968
31 Jul 20	44.00000 -0.77	45.35	44.00	45.08	209,097
30 Jul 20	44.77000 -1.34	46.07	44.17	45.71	269,664
29 Jul 20	46.11000 -0.31	47.35	45.69	46.30	235,067
28 Jul 20	46.42000 -0.61	47.55	46.38	47.20	139,974
27 Jul 20	47.03000 +0.15	47.35	46.51	46.76	150,748
24 Jul 20	46.88000 -1.39	47.97	46.88	47.81	214,525
23 Jul 20	48.27000 -0.64	49.31	48.09	49.19	161,724
22 Jul 20	48.91000 -0.45	49.90	48.59	49.23	174,385
21 Jul 20	49.36000 +0.87	49.90	48.90	48.94	273,886
20 Jul 20	48.49000 +0.47	48.51	47.37	47.66	164,705
17 Jul 20	48.02000 -0.39	48.57	47.79	48.08	199,355
16 Jul 20	48.41000 -0.84	49.09	48.03	48.75	225,673
15 Jul 20	49.25000 +0.14	49.96	49.15	49.50	325,669
14 Jul 20	49.11000 -0.37	49.11	48.06	48.96	222,474
13 Jul 20	49.48000 +1.46	49.57	48.74	48.90	199,072
10 Jul 20	48.02000 +1.02	48.02	46.63	46.85	231,461
09 Jul 20	47.00000 -0.38	48.69	47.00	48.02	287,563
08 Jul 20	47.38000 -1.67	48.43	47.38	48.00	373,164
07 Jul 20	49.05000 +0.12	49.22	48.53	48.70	191,357
06 Jul 20	48.93000 +1.10	49.31	48.40	48.75	192,766
03 Jul 20	47.83000 -0.95	49.11	47.46	48.71	159,010
02 Jul 20	48.78000 +1.78	49.03	47.06	47.50	283,279
01 Jul 20	47.00000 +0.04	47.46	45.85	46.99	243,898
30 Jun 20	46.96000 -0.61	48.18	46.59	48.00	362,926
29 Jun 20	47.57000 +0.92	47.88	45.98	46.00	269,643
26 Jun 20	46.65000 -0.18	48.02	46.57	47.24	173,220
25 Jun 20	46.83000 +0.81	46.83	45.18	45.98	337,995
24 Jun 20	46.02000 -2.37	47.96	46.02	47.63	292,809
23 Jun 20	48.39000 +1.21	48.86	47.49	47.92	267,904
22 Jun 20	47.18000 -0.99	47.97	46.76	47.47	179,094
19 Jun 20	48.17000 +0.25	48.33	47.41	48.21	468,160
18 Jun 20	47.92000 +0.92	48.15	46.32	46.55	396,806
17 Jun 20	47.00000 -0.19	47.79	46.72	47.05	241,934
16 Jun 20	47.19000 +1.91	47.78	46.26	46.73	294,524
15 Jun 20	45.28000 -0.12	45.45	43.51	44.00	271,040
12 Jun 20	45.40000 +0.05	46.43	44.45	44.95	296,142
11 Jun 20	45.35000 -3.08	47.38	45.35	47.31	405,989
10 Jun 20	48.43000 -0.57	49.96	47.90	49.40	300,410
09 Jun 20	49.00000 -2.12	51.30	48.17	51.22	452,088
08 Jun 20	51.12000 -0.22	52.46	50.96	50.96	324,426
05 Jun 20	51.34000 +1.32	52.04	50.34	50.46	325,713
04 Jun 20	50.02000 -0.24	50.60	48.92	49.35	297,973
03 Jun 20	50.26000 +1.29	50.38	48.78	48.80	286,791
02 Jun 20	48.97000 +2.49	48.97	47.42	47.65	342,050
29 May 20	46.48000 -1.79	47.49	46.40	47.35	525,647
28 May 20	48.27000 +0.99	48.56	46.98	47.52	271,933
27 May 20	47.28000 -1.00	49.02	47.28	48.34	510,997
26 May 20	48.28000 +1.97	48.62	46.66	46.87	245,666
25 May 20	46.31000 +0.82	46.60	45.86	46.47	127,154
22 May 20	45.49000 +0.57	46.05	44.06	44.62	218,922
21 May 20	44.92000 -0.71	46.00	44.82	45.10	147,532
20 May 20	45.63000 +0.71	45.96	43.64	44.62	211,828
19 May 20	44.92000 -0.63	46.07	44.41	46.07	253,466
18 May 20	45.55000 +2.37	45.70	43.91	44.16	339,748
15 May 20	43.18000 +0.20	44.71	42.77	43.54	271,933
14 May 20	42.98000 -0.53	43.38	41.31	43.02	499,375
13 May 20	43.51000 -2.29	45.31	43.51	45.01	468,230
12 May 20	45.80000 -0.49	46.62	45.40	46.10	285,011
11 May 20	46.29000 -0.52	47.58	46.03	46.88	214,892
08 May 20	46.81000 +1.00	47.39	46.16	46.16	276,476
07 May 20	45.81000 -0.28	46.36	45.21	45.82	282,868
06 May 20	46.09000 +0.53	47.59	44.88	46.00	676,960
05 May 20	45.56000 +2.21	45.66	44.00	44.22	387,500
04 May 20	43.35000 -1.61	43.94	42.72	43.40	298,137
30 Apr 20	44.96000 -1.88	47.90	44.44	47.66	397,011
29 Apr 20	46.84000 +1.94	46.94	43.89	44.72	490,831
28 Apr 20	44.90000 +2.31	44.90	41.80	42.58	471,736
27 Apr 20	42.59000 +1.86	43.15	41.61	41.92	221,749
24 Apr 20	40.73000 -1.22	41.60	40.14	41.09	197,912
23 Apr 20	41.95000 +1.06	42.44	40.77	41.41	239,439
22 Apr 20	40.89000 +0.07	41.57	40.68	41.25	238,058
21 Apr 20	40.82000 -1.21	41.56	40.63	41.44	332,837
20 Apr 20	42.03000 -0.60	43.21	41.56	43.02	205,736
17 Apr 20	42.63000 +2.54	42.76	41.30	41.46	440,574
16 Apr 20	40.09000 +0.62	40.76	39.57	40.32	534,395
15 Apr 20	39.47000 -2.30	41.62	39.08	41.60	394,176
14 Apr 20	41.77000 -0.08	43.30	41.54	43.00	255,185
09 Apr 20	41.85000 +2.21	42.37	40.43	40.47	486,102
08 Apr 20	39.64000 -0.36	40.16	39.00	39.80	215,947
07 Apr 20	40.00000 +1.49	42.25	39.25	40.02	421,347
06 Apr 20	38.51000 +2.24	39.21	37.80	37.85	451,019
03 Apr 20	36.27000 -0.18	37.16	35.47	36.38	328,727
02 Apr 20	36.45000 +1.61	36.52	34.74	34.97	329,670
01 Apr 20	34.84000 -1.58	35.77	34.41	35.70	419,009
31 Mar 20	36.42000 +0.04	37.98	35.66	36.91	468,507
30 Mar 20	36.38000 +0.47	36.45	34.62	36.27	314,879
27 Mar 20	35.91000 -1.54	36.97	35.51	36.73	343,358
26 Mar 20	37.45000 +1.84	37.81	34.69	34.69	613,489
25 Mar 20	35.61000 +1.46	35.92	33.99	35.41	578,002
24 Mar 20	34.15000 +4.47	34.15	30.47	30.48	711,827
23 Mar 20	29.68000 -1.77	30.80	28.33	29.92	615,775
20 Mar 20	31.45000 +2.28	32.82	30.62	31.65	1,213,818
19 Mar 20	29.17000 -0.13	29.83	25.68	28.50	1,573,603
18 Mar 20	29.30000 -5.30	33.50	29.19	32.90	857,133
17 Mar 20	34.60000 +0.97	35.40	32.40	34.78	698,418
16 Mar 20	33.63000 -4.03	35.94	32.27	35.28	865,778
13 Mar 20	37.66000 +0.61	40.74	36.50	38.29	1,008,513
12 Mar 20	37.05000 -4.55	40.14	36.69	39.89	889,044
11 Mar 20	41.60000 +0.06	43.64	40.00	40.00	774,899
10 Mar 20	41.54000 +1.24	44.73	40.13	40.66	1,168,864
09 Mar 20	40.30000 -4.29	42.43	40.30	41.69	914,291
06 Mar 20	44.59000 -1.14	45.18	43.57	44.61	431,131
05 Mar 20	45.73000 -1.12	47.98	45.53	47.66	540,329
04 Mar 20	46.85000 +0.94	47.36	45.62	46.14	623,294
03 Mar 20	45.91000 +0.24	47.75	45.68	46.21	742,937
02 Mar 20	45.67000 -1.64	48.41	44.70	48.29	1,307,694
28 Feb 20	47.31000 -2.04	47.61	46.27	47.30	829,307
27 Feb 20	49.35000 -0.99	49.93	48.33	49.25	680,003
26 Feb 20	50.34000 -1.54	51.52	49.67	51.46	715,737
25 Feb 20	51.88000 -1.04	53.32	51.86	53.20	368,563
24 Feb 20	52.92000 -2.36	53.86	52.30	53.86	374,692
21 Feb 20	55.28000 -1.26	56.42	55.26	56.32	389,894
20 Feb 20	56.54000 +0.54	56.92	55.58	55.58	337,143
19 Feb 20	56.00000 +0.64	56.24	55.48	55.52	152,749
18 Feb 20	55.36000 -0.94	56.10	55.34	55.62	265,644
17 Feb 20	56.30000 -0.96	57.54	56.16	57.54	269,053
14 Feb 20	57.26000 -0.40	58.10	57.26	57.64	217,827
13 Feb 20	57.66000 -0.60	58.06	57.38	57.84	261,600
12 Feb 20	58.26000 +0.56	58.90	57.70	57.74	257,477
11 Feb 20	57.70000 +0.82	57.88	56.94	57.18	197,010
10 Feb 20	56.88000 -0.08	57.34	56.54	56.62	176,270
07 Feb 20	56.96000 -0.66	57.74	56.58	57.58	295,781
06 Feb 20	57.62000 +0.46	58.02	57.40	57.64	368,240
05 Feb 20	57.16000 +1.42	57.22	55.36	55.74	413,523
04 Feb 20	55.74000 +0.84	56.00	54.88	55.42	204,772
03 Feb 20	54.90000 +0.58	55.44	54.02	54.36	465,287
31 Jan 20	54.32000 -0.10	54.76	54.14	54.68	411,930
30 Jan 20	54.42000 -0.28	55.62	54.38	54.98	581,921
29 Jan 20	54.70000 +0.90	54.98	53.70	53.88	487,068
28 Jan 20	53.80000 +0.54	53.82	52.94	53.60	309,740
27 Jan 20	53.26000 -2.24	54.42	53.12	53.92	373,924
24 Jan 20	55.50000 +0.62	56.20	55.42	55.46	312,664
23 Jan 20	54.88000 -0.60	55.28	54.34	55.10	492,454
22 Jan 20	55.48000 -0.84	56.48	55.48	56.40	344,394
21 Jan 20	56.32000 +0.00	56.74	55.74	56.02	280,457
20 Jan 20	56.32000 -0.06	56.52	55.74	56.52	210,357
17 Jan 20	56.38000 +0.08	56.66	56.14	56.30	444,333
16 Jan 20	56.30000 +0.46	56.34	55.72	55.84	349,883
15 Jan 20	55.84000 -1.14	57.10	55.54	56.72	401,141
14 Jan 20	56.98000 -0.22	57.26	56.44	57.22	333,466
13 Jan 20	57.20000 -0.68	57.88	56.88	57.88	206,439
10 Jan 20	57.88000 +0.00	58.32	57.66	57.82	235,164
09 Jan 20	57.88000 -0.16	59.18	57.88	58.80	429,548
08 Jan 20	58.04000 -0.76	58.46	57.44	58.04	347,525
07 Jan 20	58.80000 +0.30	59.26	58.44	58.60	204,593
06 Jan 20	58.50000 -1.12	58.90	57.20	58.76	282,610
03 Jan 20	59.62000 -1.18	60.40	59.46	60.28	196,641
02 Jan 20	60.80000 +0.98	61.18	59.74	59.92	181,471
30 Dec 19	59.82000 -0.62	60.54	59.78	60.12	117,615
27 Dec 19	60.44000 -0.02	60.74	60.24	60.50	101,983
23 Dec 19	60.46000 +0.18	60.60	60.06	60.24	86,272
20 Dec 19	60.28000 +0.44	60.72	59.78	59.80	394,315
19 Dec 19	59.84000 -0.96	60.96	59.66	60.96	299,108
18 Dec 19	60.80000 -0.04	61.26	60.56	60.70	175,908
17 Dec 19	60.84000 -0.96	61.76	60.80	61.76	216,888
16 Dec 19	61.80000 +0.78	61.90	61.10	61.10	197,961
13 Dec 19	61.02000 +0.02	62.72	60.96	62.14	274,007
12 Dec 19	61.00000 +0.98	61.30	60.00	60.04	495,846
11 Dec 19	60.02000 +0.12	60.20	59.48	59.86	169,251
10 Dec 19	59.90000 -0.12	59.98	58.68	59.80	309,646
09 Dec 19	60.02000 +0.04	60.54	59.84	59.84	178,113
06 Dec 19	59.98000 +0.74	60.46	59.22	59.22	198,384
05 Dec 19	59.24000 -0.56	60.30	59.08	60.30	195,743
04 Dec 19	59.80000 +0.84	59.98	58.74	58.74	292,466
03 Dec 19	58.96000 -1.00	60.82	58.70	60.50	177,728
02 Dec 19	59.96000 -0.54	61.16	59.82	60.54	227,590
29 Nov 19	60.50000 -0.50	61.08	60.36	60.52	168,261
28 Nov 19	61.00000 +0.18	61.12	60.08	60.44	131,586
27 Nov 19	60.82000 -0.48	61.76	60.82	61.56	295,707
26 Nov 19	61.30000 +0.00	61.60	60.96	61.48	840,482
25 Nov 19	61.30000 +0.30	62.06	61.18	61.50	332,284
22 Nov 19	61.00000 -0.30	62.48	61.00	61.26	307,325
21 Nov 19	61.30000 -0.20	61.44	60.46	60.92	282,359
20 Nov 19	61.50000 -0.70	61.84	60.76	61.84	512,201
19 Nov 19	62.20000 -0.38	63.46	62.06	62.50	290,560
18 Nov 19	62.58000 -1.30	64.58	62.18	63.40	295,990
15 Nov 19	63.88000 +1.56	64.00	62.52	62.54	435,735
14 Nov 19	62.32000 +0.34	62.48	60.60	62.00	257,377
13 Nov 19	61.98000 -0.58	62.46	60.10	61.40	426,674
12 Nov 19	62.56000 +0.28	63.24	61.96	62.48	328,460
11 Nov 19	62.28000 +0.08	62.48	61.46	61.80	409,725
08 Nov 19	62.20000 -1.14	62.86	61.02	62.86	464,888
07 Nov 19	63.34000 +2.42	63.34	61.24	61.26	388,189
06 Nov 19	60.92000 -0.74	62.00	60.88	62.00	209,862
05 Nov 19	61.66000 +0.02	62.14	60.88	60.88	207,865
04 Nov 19	61.64000 +1.76	61.64	60.44	60.70	298,957
01 Nov 19	59.88000 +1.58	59.90	58.40	58.78	251,112
31 Oct 19	58.30000 -0.32	58.96	57.50	58.56	442,949
30 Oct 19	58.62000 -1.68	60.40	58.38	59.56	297,826
29 Oct 19	60.30000 -0.50	60.56	59.50	60.56	306,398
28 Oct 19	60.80000 -0.68	62.36	60.80	61.72	268,176
25 Oct 19	61.48000 +0.96	61.48	60.50	60.52	230,851
24 Oct 19	60.52000 +1.00	60.76	59.28	60.00	215,783
23 Oct 19	59.52000 +0.22	59.90	58.48	58.70	251,716
22 Oct 19	59.30000 -1.32	60.42	59.04	59.82	325,443
21 Oct 19	60.62000 +1.34	60.84	59.00	59.00	278,152
18 Oct 19	59.28000 +0.02	59.88	58.78	58.90	282,790
17 Oct 19	59.26000 -0.54	60.54	58.76	59.50	413,108
16 Oct 19	59.80000 +0.62	59.90	58.56	59.16	243,065
15 Oct 19	59.18000 +1.04	59.60	58.22	58.68	214,966
14 Oct 19	58.14000 +0.10	58.64	57.18	57.98	176,078
11 Oct 19	58.04000 +1.66	58.20	56.42	56.52	217,270
10 Oct 19	56.38000 +1.06	56.76	55.40	55.54	314,225
09 Oct 19	55.32000 +0.32	56.14	54.30	54.64	301,028
08 Oct 19	55.00000 -0.54	55.20	54.10	54.50	473,808
07 Oct 19	55.54000 +1.54	55.76	53.22	54.08	316,040
04 Oct 19	54.00000 -0.30	54.84	52.80	54.66	428,906
02 Oct 19	54.30000 -1.52	55.56	53.88	55.56	410,337
01 Oct 19	55.82000 -0.18	56.90	55.44	56.00	353,419
30 Sep 19	56.00000 +0.74	56.00	54.76	54.90	315,090
27 Sep 19	55.26000 +1.96	55.38	53.54	53.64	364,251
26 Sep 19	53.30000 +0.64	53.92	52.40	52.66	329,373
25 Sep 19	52.66000 -0.34	52.84	51.76	52.30	269,090
24 Sep 19	53.00000 -1.00	54.52	52.86	54.08	266,649
23 Sep 19	54.00000 -0.66	54.72	52.94	54.62	291,788
20 Sep 19	54.66000 -1.08	55.42	54.56	55.40	687,582
19 Sep 19	55.74000 +0.28	56.04	55.04	55.58	252,156
18 Sep 19	55.46000 -0.82	57.04	55.46	57.04	333,766
17 Sep 19	56.28000 -1.02	57.22	55.36	57.12	283,290
16 Sep 19	57.30000 -0.70	58.08	56.86	57.36	334,259
13 Sep 19	58.00000 +0.40	58.20	57.46	57.54	277,540
12 Sep 19	57.60000 -0.66	58.94	57.38	58.46	409,060
11 Sep 19	58.26000 -0.42	59.58	58.20	58.86	375,697
10 Sep 19	58.68000 +1.00	58.70	56.60	56.60	437,238
09 Sep 19	57.68000 +0.94	57.84	56.78	56.92	235,451
06 Sep 19	56.74000 +1.52	57.18	55.36	55.50	424,107
05 Sep 19	55.22000 +0.50	55.60	54.64	54.64	233,554
04 Sep 19	54.72000 +1.52	55.42	54.00	54.18	300,802
03 Sep 19	53.20000 -0.78	53.82	52.74	53.82	238,545
02 Sep 19	53.98000 -0.72	55.24	53.92	54.56	160,779
30 Aug 19	54.70000 +0.90	55.40	53.86	53.86	274,418
29 Aug 19	53.80000 +1.54	53.92	51.86	51.90	237,206
28 Aug 19	52.26000 +0.48	52.50	50.64	51.78	288,154
27 Aug 19	51.78000 +1.08	52.16	49.78	50.50	363,344
26 Aug 19	50.70000 -0.92	51.06	50.20	50.90	300,537
23 Aug 19	51.62000 -0.88	53.36	51.62	53.02	171,049
22 Aug 19	52.50000 +0.02	53.58	51.98	52.42	203,756
21 Aug 19	52.48000 +1.50	52.80	51.12	51.12	179,578
20 Aug 19	50.98000 -0.72	52.52	50.98	52.20	221,477
19 Aug 19	51.70000 +1.22	51.86	50.98	50.98	300,299
16 Aug 19	50.48000 +0.82	50.48	49.09	50.02	406,778
15 Aug 19	49.66000 -2.02	51.82	49.14	51.82	550,557
14 Aug 19	51.68000 -1.26	53.48	51.42	53.20	433,194
13 Aug 19	52.94000 +0.74	53.90	50.98	51.82	374,798
12 Aug 19	52.20000 -1.54	54.50	52.04	54.44	414,962
09 Aug 19	53.74000 +0.44	53.94	53.08	53.42	452,422
08 Aug 19	53.30000 +2.58	53.32	51.50	51.74	550,147
07 Aug 19	50.72000 +1.97	51.58	49.67	51.00	657,153
06 Aug 19	48.75000 -0.56	50.26	48.75	49.73	236,810
05 Aug 19	49.31000 -1.57	50.50	48.69	50.50	425,397
02 Aug 19	50.88000 -3.36	52.70	49.92	50.90	733,409
01 Aug 19	54.24000 +0.10	54.38	53.56	53.78	272,016
31 Jul 19	54.14000 +0.22	54.92	53.94	53.94	279,071
30 Jul 19	53.92000 -1.58	55.42	53.44	55.32	272,423
29 Jul 19	55.50000 -0.96	56.28	55.34	56.26	218,619
26 Jul 19	56.46000 +0.02	56.62	55.86	56.36	271,469
25 Jul 19	56.44000 -1.00	57.66	55.48	57.48	251,589
24 Jul 19	57.44000 +0.58	57.82	56.16	56.92	278,802
23 Jul 19	56.86000 +1.60	57.56	55.70	55.84	320,786
22 Jul 19	55.26000 +0.14	55.86	54.96	55.10	187,238
19 Jul 19	55.12000 +0.90	55.88	54.44	54.78	257,849
18 Jul 19	54.22000 -0.18	54.36	53.44	53.82	337,551
17 Jul 19	54.40000 -1.56	56.00	54.06	55.72	355,487
16 Jul 19	55.96000 +0.84	56.08	55.08	55.14	294,555
15 Jul 19	55.12000 +0.84	55.34	54.24	54.40	353,797
12 Jul 19	54.28000 +1.16	54.88	52.96	52.98	331,947
11 Jul 19	53.12000 +0.14	53.40	52.64	53.24	404,714
10 Jul 19	52.98000 -0.12	53.90	52.78	53.20	423,959
09 Jul 19	53.10000 -0.22	53.64	50.36	51.02	975,744
08 Jul 19	53.32000 +0.80	53.80	52.66	53.28	444,499
05 Jul 19	52.52000 -0.44	53.06	52.22	53.06	223,644
04 Jul 19	52.96000 +0.42	53.08	52.60	52.80	220,080
03 Jul 19	52.54000 +0.34	52.70	51.80	52.32	154,341
02 Jul 19	52.20000 -0.84	53.18	51.62	53.12	292,697
01 Jul 19	53.04000 +0.78	53.78	53.04	53.10	326,567
28 Jun 19	52.26000 +0.82	52.34	51.52	51.66	283,123
27 Jun 19	51.44000 +1.59	51.58	50.16	50.16	386,792
26 Jun 19	49.85000 +0.79	50.32	48.92	48.97	307,409
25 Jun 19	49.06000 +0.17	49.75	47.97	48.82	258,764
24 Jun 19	48.89000 -0.35	49.49	48.51	49.30	322,714
21 Jun 19	49.24000 +0.24	49.32	48.59	48.84	555,812
20 Jun 19	49.00000 +1.44	49.72	48.05	48.05	568,784
19 Jun 19	47.56000 +1.14	48.37	46.40	46.45	406,857
18 Jun 19	46.42000 +1.01	47.00	44.82	45.42	326,555
17 Jun 19	45.41000 -0.29	46.01	45.26	45.85	232,866
14 Jun 19	45.70000 -1.23	47.01	45.55	46.91	354,378
13 Jun 19	46.93000 -0.55	47.79	46.57	47.54	281,172
12 Jun 19	47.48000 -0.70	48.02	47.03	47.91	281,527
11 Jun 19	48.18000 +1.88	48.43	47.01	47.01	506,555
07 Jun 19	46.30000 +0.53	46.75	45.97	46.16	273,952
06 Jun 19	45.77000 -0.23	46.55	45.39	46.10	298,052
05 Jun 19	46.00000 -0.93	47.15	45.85	47.15	336,129
04 Jun 19	46.93000 +2.27	47.26	44.40	44.52	628,861
03 Jun 19	44.66000 -0.21	44.88	44.05	44.73	478,730
31 May 19	44.87000 -0.80	44.92	44.02	44.69	348,429
30 May 19	45.67000 +0.15	46.34	45.44	45.86	115,794
29 May 19	45.52000 -0.97	46.24	45.19	46.00	377,843
28 May 19	46.49000 -0.73	47.46	46.38	46.78	385,525
27 May 19	47.22000 +0.43	47.61	46.63	47.23	89,895
24 May 19	46.79000 -1.22	48.00	46.79	47.92	295,374
23 May 19	48.01000 -1.11	48.78	47.79	48.47	337,405
22 May 19	49.12000 -0.33	49.95	48.82	49.50	373,817
21 May 19	49.45000 +0.60	49.78	48.76	49.12	354,579
20 May 19	48.85000 -0.40	49.10	47.78	49.00	444,901
17 May 19	49.25000 -0.11	49.56	48.54	49.36	453,836
16 May 19	49.36000 +2.11	49.36	46.68	47.20	900,324
15 May 19	47.25000 +1.52	47.59	45.24	46.05	972,492
14 May 19	45.73000 +0.10	47.31	44.83	46.75	724,335
13 May 19	45.63000 -1.74	47.90	45.42	47.90	510,914
10 May 19	47.37000 +0.78	48.23	46.98	47.65	625,515
09 May 19	46.59000 -1.08	47.61	46.47	47.09	382,813
08 May 19	47.67000 -0.02	48.68	47.34	47.50	298,466
07 May 19	47.69000 -1.88	49.57	47.57	49.53	513,003
06 May 19	49.57000 -1.35	49.57	48.19	49.24	387,181
03 May 19	50.92000 +0.04	51.46	50.68	50.84	233,296
02 May 19	50.88000 -0.62	51.52	50.74	51.40	356,406
30 Apr 19	51.50000 -1.10	52.68	51.40	52.50	380,327
29 Apr 19	52.60000 +0.20	53.20	52.40	52.60	275,967
26 Apr 19	52.40000 +0.00	52.64	52.02	52.62	334,850
25 Apr 19	52.40000 -1.44	53.90	52.22	53.90	413,371
24 Apr 19	53.84000 -0.92	54.68	53.48	54.56	362,966
23 Apr 19	54.76000 +0.02	55.06	54.38	54.80	262,643
18 Apr 19	54.74000 +0.14	54.74	53.54	54.32	248,923
17 Apr 19	54.60000 +0.22	55.20	54.48	54.70	322,126
16 Apr 19	54.38000 +0.18	54.52	53.86	54.12	324,460
15 Apr 19	54.20000 +0.90	54.30	53.34	53.54	395,492
12 Apr 19	53.30000 +1.44	53.76	51.42	51.88	472,394
11 Apr 19	51.86000 +0.70	52.02	50.28	50.80	355,260
10 Apr 19	51.16000 -0.34	51.86	51.02	51.86	462,808
09 Apr 19	51.50000 -0.50	52.38	51.06	52.04	472,895
08 Apr 19	52.00000 -0.42	52.58	51.00	52.40	382,882
05 Apr 19	52.42000 +0.82	52.76	51.12	51.54	592,939
04 Apr 19	51.60000 -0.42	52.16	51.44	51.96	432,149
03 Apr 19	52.02000 +1.44	52.06	51.34	51.34	480,187
02 Apr 19	50.58000 +1.71	51.26	49.10	49.10	730,361
01 Apr 19	48.87000 +1.33	49.32	48.47	48.50	534,163
29 Mar 19	47.54000 +0.50	47.92	47.28	47.42	363,950
28 Mar 19	47.04000 -0.22	47.99	47.02	47.47	401,070
27 Mar 19	47.26000 -0.31	48.21	47.15	47.78	448,856
26 Mar 19	47.57000 -0.10	48.05	46.61	47.89	339,675
25 Mar 19	47.67000 -0.77	48.33	47.10	48.24	455,548
22 Mar 19	48.44000 -2.36	51.14	48.31	50.96	593,351
21 Mar 19	50.80000 +0.20	50.96	49.91	50.84	394,974
20 Mar 19	50.60000 -0.82	51.32	50.46	51.32	496,583
19 Mar 19	51.42000 +1.67	52.12	49.77	49.78	632,086
18 Mar 19	49.75000 +0.51	50.10	48.87	49.08	535,165
15 Mar 19	49.24000 +0.91	49.99	48.36	48.36	955,960
14 Mar 19	48.33000 -1.49	49.76	47.60	48.74	717,241
13 Mar 19	49.82000 +0.95	50.02	48.45	48.70	492,077
12 Mar 19	48.87000 +1.03	49.18	48.20	48.43	428,394
11 Mar 19	47.84000 +1.27	47.93	46.52	46.60	321,187
08 Mar 19	46.57000 -0.48	46.67	45.94	46.61	335,846
07 Mar 19	47.05000 -2.01	48.90	46.78	48.85	479,622
06 Mar 19	49.06000 -0.42	49.59	48.95	49.33	261,097
05 Mar 19	49.48000 +0.35	50.20	49.11	49.22	385,163
04 Mar 19	49.13000 +0.25	49.48	48.81	48.99	266,475
01 Mar 19	48.88000 +1.23	49.25	47.99	47.99	260,897
28 Feb 19	47.65000 -0.54	47.89	47.32	47.82	438,433
27 Feb 19	48.19000 -1.23	49.49	48.17	49.29	350,404
26 Feb 19	49.42000 +0.25	49.72	48.78	48.97	335,586
25 Feb 19	49.17000 +0.34	49.62	48.97	49.28	247,954
22 Feb 19	48.83000 +0.26	49.50	48.50	48.72	300,342
21 Feb 19	48.57000 -0.45	49.15	48.32	49.15	302,093
20 Feb 19	49.02000 +0.52	49.15	48.06	48.55	353,967
19 Feb 19	48.50000 -0.51	49.10	48.36	48.86	257,174
18 Feb 19	49.01000 +0.30	49.32	48.47	48.69	325,927
15 Feb 19	48.71000 +1.65	48.79	46.41	47.00	608,977
14 Feb 19	47.06000 -0.51	48.74	47.05	48.00	484,034
13 Feb 19	47.57000 +0.79	48.48	47.03	47.03	546,704
12 Feb 19	46.78000 +0.96	47.69	46.32	46.32	555,319
11 Feb 19	45.82000 +0.76	46.57	45.45	45.45	486,587
08 Feb 19	45.06000 -0.93	46.58	44.94	45.78	549,832
07 Feb 19	45.99000 -2.76	48.56	45.87	48.50	573,021
06 Feb 19	48.75000 -0.43	49.33	48.27	49.05	421,801
05 Feb 19	49.18000 +1.19	49.70	48.15	48.30	456,761
04 Feb 19	47.99000 +0.24	48.10	47.13	47.76	332,401
01 Feb 19	47.75000 -0.27	48.36	47.23	48.10	438,353
31 Jan 19	48.02000 -0.40	49.44	47.55	48.73	549,043
30 Jan 19	48.42000 +0.13	48.74	48.03	48.35	328,510
29 Jan 19	48.29000 -0.31	48.69	47.83	48.55	352,282
28 Jan 19	48.60000 -0.31	49.81	48.44	49.14	419,494
25 Jan 19	48.91000 +1.33	49.46	47.90	47.98	459,072
24 Jan 19	47.58000 +0.16	48.09	47.06	47.32	377,053
23 Jan 19	47.42000 -1.17	48.54	46.86	48.54	445,946
22 Jan 19	48.59000 +0.06	49.24	47.87	49.05	405,991
21 Jan 19	48.53000 -0.19	49.10	48.12	48.99	258,841
18 Jan 19	48.72000 +1.95	49.07	47.35	47.60	441,601
17 Jan 19	46.77000 -0.42	47.04	46.02	46.93	468,986
16 Jan 19	47.19000 +0.48	47.44	46.48	47.35	322,768
15 Jan 19	46.71000 +1.09	46.77	45.99	46.20	446,435
14 Jan 19	45.62000 -0.07	45.96	45.03	45.57	310,341
11 Jan 19	45.69000 -0.69	46.86	45.15	46.54	458,744
10 Jan 19	46.38000 +1.73	46.79	44.15	45.02	855,443
09 Jan 19	44.65000 +1.12	45.61	43.65	43.82	487,359
08 Jan 19	43.53000 +0.71	43.94	42.08	42.67	372,249
07 Jan 19	42.82000 +0.31	43.25	42.36	43.11	296,295
04 Jan 19	42.51000 +2.38	42.86	40.74	40.74	551,747
03 Jan 19	40.13000 -0.79	41.27	40.13	40.48	394,522
02 Jan 19	40.92000 +0.72	40.99	39.47	40.24	486,055
28 Dec 18	40.20000 +0.34	40.64	39.97	40.10	204,864
27 Dec 18	39.86000 -0.29	40.93	39.61	40.20	247,504
21 Dec 18	40.15000 +0.12	40.90	39.62	39.81	782,599
20 Dec 18	40.03000 -0.79	40.59	39.78	40.00	345,918
19 Dec 18	40.82000 +0.06	41.08	40.41	40.82	374,402
18 Dec 18	40.76000 -0.22	41.59	40.38	40.62	595,623
17 Dec 18	40.98000 -1.82	42.97	40.04	42.79	496,753
14 Dec 18	42.80000 -0.69	43.19	42.15	42.98	457,737
13 Dec 18	43.49000 +0.11	44.02	43.05	43.65	327,300
12 Dec 18	43.38000 +1.30	43.82	41.81	42.04	509,590
11 Dec 18	42.08000 -0.91	43.70	42.06	43.06	666,492
10 Dec 18	42.99000 -1.68	44.33	42.90	43.42	636,852
07 Dec 18	44.67000 -0.24	46.19	44.67	45.18	451,010
06 Dec 18	44.91000 -3.04	47.10	44.63	47.01	631,999
05 Dec 18	47.95000 -1.35	49.08	47.85	48.70	332,183
04 Dec 18	49.30000 -0.72	50.24	49.25	49.91	362,668
03 Dec 18	50.02000 +1.60	50.60	49.54	49.54	386,736
30 Nov 18	48.42000 -0.80	50.00	47.98	49.66	345,316
29 Nov 18	49.22000 +0.26	50.02	49.06	49.29	250,317
28 Nov 18	48.96000 -0.35	49.60	48.48	49.60	250,356
27 Nov 18	49.31000 -0.57	49.77	48.70	49.77	330,803
26 Nov 18	49.88000 +0.34	50.48	49.60	50.10	204,816
23 Nov 18	49.54000 -0.40	50.40	49.47	49.93	184,631
22 Nov 18	49.94000 -0.96	51.20	49.82	51.02	197,417
21 Nov 18	50.90000 +0.90	51.14	50.26	50.40	334,403
20 Nov 18	50.00000 -1.14	51.34	49.00	51.00	1,121,039
19 Nov 18	51.14000 -1.28	52.98	51.10	52.74	332,545
16 Nov 18	52.42000 -0.88	54.00	51.86	53.36	403,827
15 Nov 18	53.30000 -0.70	54.64	52.84	54.42	360,961
14 Nov 18	54.00000 -1.74	55.54	53.14	55.54	471,940
13 Nov 18	55.74000 +1.32	56.10	54.88	55.38	464,934
12 Nov 18	54.42000 -1.60	56.50	54.18	55.16	450,940
09 Nov 18	56.02000 -0.22	56.52	54.92	55.68	264,037
08 Nov 18	56.24000 -0.40	57.30	56.08	56.82	252,307
07 Nov 18	56.64000 +0.44	57.20	56.02	56.34	188,227
06 Nov 18	56.20000 -0.60	57.00	55.62	56.78	212,561
05 Nov 18	56.80000 -0.58	57.62	56.46	57.42	234,623
02 Nov 18	57.38000 +1.78	58.32	56.54	56.68	522,959
01 Nov 18	55.60000 +0.84	55.86	54.44	54.84	261,720
31 Oct 18	54.76000 +1.60	55.20	53.70	53.70	455,235
30 Oct 18	53.16000 -0.18	53.78	52.24	53.74	406,045
29 Oct 18	53.34000 +0.78	54.22	52.18	52.56	382,882
26 Oct 18	52.56000 -0.70	52.92	51.48	52.92	409,310
25 Oct 18	53.26000 +0.28	54.18	51.94	52.18	481,305
24 Oct 18	52.98000 -0.84	54.52	52.94	53.84	384,833
23 Oct 18	53.82000 -2.00	55.24	53.66	55.20	537,823
22 Oct 18	55.82000 -0.32	57.22	55.56	56.50	341,121
19 Oct 18	56.14000 -1.44	58.00	55.58	57.74	422,889
18 Oct 18	57.58000 -0.40	58.76	57.34	57.74	216,260
17 Oct 18	57.98000 -0.78	59.60	57.68	59.20	271,632
16 Oct 18	58.76000 +1.42	59.32	56.74	57.56	333,787
15 Oct 18	57.34000 -0.88	58.28	56.78	58.28	373,391
12 Oct 18	58.22000 -1.14	60.30	58.08	60.06	434,107
11 Oct 18	59.36000 -1.08	60.70	58.64	59.40	510,152
10 Oct 18	60.44000 -2.64	63.36	60.44	63.22	594,842
09 Oct 18	63.08000 +0.24	63.08	62.12	62.98	278,248
08 Oct 18	62.84000 -0.72	63.36	62.06	63.20	301,612
05 Oct 18	63.56000 -0.16	63.92	63.30	63.82	325,987
04 Oct 18	63.72000 -0.02	64.14	63.48	63.62	302,706
02 Oct 18	63.74000 +0.06	63.74	62.82	63.26	192,433
01 Oct 18	63.68000 +0.60	63.96	63.22	63.28	279,906
28 Sep 18	63.08000 -0.84	63.94	62.44	63.48	342,707
27 Sep 18	63.92000 -0.58	64.42	63.58	64.30	256,889
26 Sep 18	64.50000 -0.98	65.80	64.30	65.56	309,970
25 Sep 18	65.48000 -0.52	66.30	65.22	65.68	212,586
24 Sep 18	66.00000 -1.04	67.02	66.00	66.64	174,053
21 Sep 18	67.04000 +0.28	67.50	66.56	67.10	857,603
20 Sep 18	66.76000 +1.54	67.14	64.90	65.34	351,099
19 Sep 18	65.22000 +0.40	65.52	64.70	64.74	244,004
18 Sep 18	64.82000 +0.26	64.84	64.08	64.60	244,392
17 Sep 18	64.56000 -0.40	65.38	64.06	64.58	298,874
14 Sep 18	64.96000 -0.84	65.16	64.00	64.24	332,392
13 Sep 18	65.80000 +0.00	66.32	65.50	65.72	134,205
12 Sep 18	65.80000 -0.08	66.98	65.46	65.96	184,825
11 Sep 18	65.88000 +0.08	65.98	65.12	65.80	183,023
10 Sep 18	65.80000 +0.14	66.14	65.42	65.72	212,766
07 Sep 18	65.66000 +0.02	66.18	65.16	65.36	204,669
06 Sep 18	65.64000 +0.28	66.18	65.14	66.02	316,068
05 Sep 18	65.36000 -1.20	66.32	65.24	66.00	240,310
04 Sep 18	66.56000 -0.94	67.80	66.12	67.76	209,226
03 Sep 18	67.50000 -0.18	67.80	67.14	67.74	86,288
31 Aug 18	67.68000 -0.82	68.54	67.42	68.54	295,103
30 Aug 18	68.50000 -1.40	69.66	68.34	69.66	297,360
29 Aug 18	69.90000 -0.16	70.28	69.58	70.12	141,164
28 Aug 18	70.06000 +0.20	70.64	70.00	70.08	158,602
27 Aug 18	69.86000 +1.20	70.14	68.82	68.98	115,119
24 Aug 18	68.66000 +0.00	69.16	68.42	68.96	96,203
23 Aug 18	68.66000 -0.06	69.20	68.38	68.64	122,873
22 Aug 18	68.72000 +0.02	68.90	68.26	68.40	140,766
21 Aug 18	68.70000 +0.60	69.10	67.52	68.18	207,012
20 Aug 18	68.10000 +0.94	68.74	67.22	67.48	205,621
17 Aug 18	67.16000 -0.54	68.28	66.74	68.28	138,442
16 Aug 18	67.70000 +0.52	68.26	67.24	67.80	146,489
15 Aug 18	67.18000 -1.82	69.48	66.76	69.44	232,084
14 Aug 18	69.00000 +0.10	69.58	68.78	69.24	180,694
13 Aug 18	68.90000 -0.20	69.36	68.64	68.92	167,466
10 Aug 18	69.10000 -1.68	70.66	68.76	70.58	226,774
09 Aug 18	70.78000 -0.08	71.68	70.20	71.68	226,827
08 Aug 18	70.86000 +3.68	72.42	66.96	67.02	763,157
07 Aug 18	67.18000 +0.12	67.88	67.06	67.62	172,544
06 Aug 18	67.06000 -0.30	67.68	66.66	67.52	211,353
03 Aug 18	67.36000 -0.30	68.90	67.18	67.92	276,028
02 Aug 18	67.66000 -2.68	69.38	67.32	68.50	456,355
01 Aug 18	70.34000 +0.04	71.00	70.12	70.50	220,112
31 Jul 18	70.30000 +0.18	70.56	69.60	70.00	215,396
30 Jul 18	70.12000 +0.18	70.32	69.24	69.30	189,812
27 Jul 18	69.94000 +0.08	70.08	69.00	69.70	255,480
26 Jul 18	69.86000 +1.26	70.36	69.10	69.50	245,796
25 Jul 18	68.60000 -0.70	69.46	68.38	69.16	176,063
24 Jul 18	69.30000 +1.86	69.50	67.74	67.74	166,604
23 Jul 18	67.44000 -0.40	68.06	67.14	67.30	146,390
20 Jul 18	67.84000 -1.02	68.96	67.26	68.70	202,443
19 Jul 18	68.86000 -0.70	69.62	68.50	69.62	125,308
18 Jul 18	69.56000 +0.76	69.78	69.06	69.14	157,401
17 Jul 18	68.80000 +1.14	69.16	67.30	67.88	230,694
16 Jul 18	67.66000 +0.00	68.04	67.54	67.60	137,377
13 Jul 18	67.66000 +0.62	67.74	67.20	67.48	151,763
12 Jul 18	67.04000 +0.20	67.24	66.34	67.14	349,314
11 Jul 18	66.84000 -1.62	67.84	66.80	67.82	190,594
10 Jul 18	68.46000 +0.34	69.02	68.00	68.48	159,461
09 Jul 18	68.12000 +1.32	68.28	66.98	67.00	216,168
06 Jul 18	66.80000 +0.22	67.14	66.20	67.00	261,400
05 Jul 18	66.58000 +0.96	67.42	65.62	65.62	270,548
04 Jul 18	65.62000 -1.36	66.90	65.20	66.90	216,729
03 Jul 18	66.98000 +0.80	67.96	66.76	67.96	353,680
02 Jul 18	66.18000 -0.62	66.66	65.22	66.02	257,291
29 Jun 18	66.80000 +1.32	67.20	65.84	66.24	284,726
28 Jun 18	65.48000 -1.00	66.72	64.62	66.42	362,046
27 Jun 18	66.48000 +0.12	67.04	65.46	66.60	326,261
26 Jun 18	66.36000 -0.50	67.52	65.74	67.18	287,828
25 Jun 18	66.86000 -1.80	68.46	66.80	68.22	253,289
22 Jun 18	68.66000 +0.02	69.10	68.22	68.74	279,171
21 Jun 18	68.64000 -2.14	71.16	68.20	71.16	349,227
20 Jun 18	70.78000 +0.96	71.12	70.40	70.42	275,155
19 Jun 18	69.82000 -1.34	70.58	69.48	70.18	257,155
18 Jun 18	71.16000 -0.04	71.42	70.78	71.24	220,288
15 Jun 18	71.20000 -1.06	72.36	71.04	72.36	424,997
14 Jun 18	72.26000 +0.58	72.60	70.78	71.24	293,389
13 Jun 18	71.68000 +0.88	72.48	70.78	70.88	269,989
12 Jun 18	70.80000 -0.22	71.66	70.64	71.40	210,034
11 Jun 18	71.02000 +1.84	71.12	69.24	69.38	341,004
08 Jun 18	69.18000 +0.10	69.54	67.96	68.36	250,488
07 Jun 18	69.08000 +0.08	69.82	68.50	69.00	207,564
06 Jun 18	69.00000 +0.22	69.38	68.30	69.02	166,521
05 Jun 18	68.78000 +0.72	69.92	68.20	68.90	265,185
04 Jun 18	68.06000 -0.32	69.18	67.96	68.96	165,034
01 Jun 18	68.38000 +0.70	68.38	67.40	67.90	314,583
31 May 18	67.68000 -0.82	68.82	67.26	68.74	555,077
30 May 18	68.50000 +0.54	69.14	67.52	67.80	215,437
29 May 18	67.96000 -1.94	69.42	67.90	68.80	335,658
28 May 18	69.90000 +0.40	70.56	69.76	70.02	189,028
25 May 18	69.50000 +0.60	69.88	68.90	69.04	255,769
24 May 18	68.90000 +0.00	69.72	68.46	69.10	354,139
23 May 18	68.90000 -1.62	70.42	68.16	70.26	301,473
22 May 18	70.52000 +0.60	71.18	69.84	70.00	264,109
18 May 18	69.92000 -0.36	70.46	69.60	70.14	196,113
17 May 18	70.28000 +1.26	70.54	68.98	69.02	309,358
16 May 18	69.02000 +0.06	69.26	68.54	68.84	303,458
15 May 18	68.96000 -0.32	69.38	68.04	69.38	449,547
14 May 18	69.28000 +0.38	69.42	68.50	68.74	394,874
11 May 18	68.90000 +0.54	69.22	68.08	68.94	314,659
10 May 18	68.36000 +0.48	68.50	67.70	68.10	149,082
09 May 18	67.88000 +1.04	68.02	66.40	66.96	416,404
08 May 18	66.84000 +0.40	66.98	65.62	66.42	369,645
07 May 18	66.44000 +0.34	68.00	66.42	66.70	332,267
04 May 18	66.10000 +4.60	67.56	64.22	64.22	1,154,968
03 May 18	61.50000 -1.34	62.80	61.18	62.70	274,849
02 May 18	62.84000 +1.28	63.10	61.78	61.78	370,250
30 Apr 18	61.56000 +0.08	61.94	61.34	61.60	225,678
27 Apr 18	61.48000 -0.02	62.36	61.24	61.88	307,819
26 Apr 18	61.50000 +0.54	61.70	60.68	60.70	220,352
25 Apr 18	60.96000 -2.00	63.00	60.38	62.58	391,444
24 Apr 18	62.96000 -0.52	63.58	62.64	63.06	249,501
23 Apr 18	63.48000 +0.54	63.56	62.44	63.02	218,341
20 Apr 18	62.94000 +0.94	63.26	61.36	61.64	323,790
19 Apr 18	62.00000 -1.18	63.04	61.24	63.04	604,155
18 Apr 18	63.18000 +0.16	63.46	62.38	63.22	258,150
17 Apr 18	63.02000 +1.32	63.48	61.74	61.90	340,018
16 Apr 18	61.70000 -0.98	63.34	61.62	62.78	269,593
13 Apr 18	62.68000 +0.70	63.26	62.04	62.04	241,658
12 Apr 18	61.98000 +0.40	62.20	61.40	61.40	247,374
11 Apr 18	61.58000 -0.22	62.08	61.30	61.60	351,446
10 Apr 18	61.80000 +0.08	62.04	60.76	61.00	316,105
09 Apr 18	61.72000 -0.08	62.30	61.36	62.30	203,568
06 Apr 18	61.80000 -0.52	62.18	61.54	62.02	273,424
05 Apr 18	62.32000 +1.82	62.56	61.16	61.28	352,386
04 Apr 18	60.50000 -1.50	62.28	60.18	62.06	556,227
03 Apr 18	62.00000 -0.20	62.40	61.80	61.90	441,672
29 Mar 18	62.20000 +0.54	62.64	61.84	62.00	343,775
28 Mar 18	61.66000 -0.56	61.66	60.68	61.58	284,328
27 Mar 18	62.22000 +0.52	63.12	62.06	62.74	277,447
26 Mar 18	61.70000 +0.34	62.62	61.38	61.60	408,901
23 Mar 18	61.36000 -1.64	62.68	60.82	62.56	610,376
22 Mar 18	63.00000 -2.42	64.94	62.60	64.92	496,929
21 Mar 18	65.42000 +0.34	65.70	64.84	65.18	315,048
20 Mar 18	65.08000 +1.32	65.20	63.86	64.06	373,827
19 Mar 18	63.76000 +0.32	63.94	63.04	63.24	551,120
16 Mar 18	63.44000 -0.84	64.78	63.38	64.50	1,113,852
15 Mar 18	64.28000 -2.96	65.70	63.74	65.00	1,076,297
14 Mar 18	67.24000 -0.82	68.16	67.04	67.86	264,108
13 Mar 18	68.06000 -0.90	69.60	67.66	68.96	391,467
12 Mar 18	68.96000 +0.02	69.48	68.78	69.40	163,180
09 Mar 18	68.94000 -0.06	69.44	68.34	68.58	308,868
08 Mar 18	69.00000 +1.54	69.00	67.18	67.44	277,931
07 Mar 18	67.46000 +1.14	67.56	65.76	66.20	269,434
06 Mar 18	66.32000 +0.20	67.80	66.28	67.08	234,654
05 Mar 18	66.12000 +0.84	66.42	64.90	64.90	182,924
02 Mar 18	65.28000 -2.22	66.82	64.68	66.82	360,245
01 Mar 18	67.50000 -1.10	68.58	67.06	68.48	377,991
28 Feb 18	68.60000 -0.76	69.20	68.46	69.12	207,387
27 Feb 18	69.36000 +0.60	69.94	68.36	69.04	283,361
26 Feb 18	68.76000 +0.64	69.26	68.50	68.56	167,912
23 Feb 18	68.12000 -0.32	68.64	67.82	68.58	150,171
22 Feb 18	68.44000 +0.42	68.60	67.06	67.38	179,308
21 Feb 18	68.02000 -0.22	68.34	67.32	68.34	155,810
20 Feb 18	68.24000 +0.96	68.34	67.60	67.60	202,352
19 Feb 18	67.28000 -0.30	68.08	66.92	68.08	125,118
16 Feb 18	67.58000 -0.24	68.40	67.12	68.16	257,584
15 Feb 18	67.82000 +0.98	68.40	67.32	67.50	272,733
14 Feb 18	66.84000 +1.12	67.30	65.12	66.18	234,796
13 Feb 18	65.72000 -0.58	66.32	65.60	66.32	303,770
12 Feb 18	66.30000 +0.24	67.46	66.16	66.78	251,510
09 Feb 18	66.06000 -0.40	66.58	65.04	66.30	502,672
08 Feb 18	66.46000 -1.82	68.24	65.98	67.82	449,779
07 Feb 18	68.28000 +1.46	68.74	66.86	67.88	415,921
06 Feb 18	66.82000 -1.18	67.68	65.00	65.38	471,294
05 Feb 18	68.00000 +0.50	68.28	66.36	67.16	400,940
02 Feb 18	67.50000 -1.92	69.08	66.66	68.62	421,301
01 Feb 18	69.42000 -0.80	70.68	68.78	70.00	317,252
31 Jan 18	70.22000 -0.58	71.26	69.76	70.76	317,412
30 Jan 18	70.80000 -0.80	71.70	70.42	71.00	342,712
29 Jan 18	71.60000 -0.42	72.98	71.36	72.62	324,809
26 Jan 18	72.02000 +0.44	72.02	71.26	71.70	290,934
25 Jan 18	71.58000 -0.48	72.10	71.16	72.00	357,729
24 Jan 18	72.06000 -0.70	73.20	72.06	72.86	260,623
23 Jan 18	72.76000 -1.26	74.78	72.76	74.50	421,218
22 Jan 18	74.02000 +0.18	74.32	73.34	74.00	290,319
19 Jan 18	73.84000 +0.70	74.30	73.24	73.34	413,499
18 Jan 18	73.14000 +1.76	73.36	71.56	71.64	436,239
17 Jan 18	71.38000 -0.84	72.76	71.32	71.98	446,371
16 Jan 18	72.22000 +2.72	72.80	69.40	69.62	780,876
15 Jan 18	69.50000 +0.36	69.58	68.52	69.08	201,546
12 Jan 18	69.14000 +0.20	69.70	69.06	69.16	239,782
11 Jan 18	68.94000 +0.00	69.22	67.46	67.80	426,069
10 Jan 18	68.94000 -0.84	69.74	68.74	69.54	265,433
09 Jan 18	69.78000 -0.02	70.08	68.94	69.94	327,624
08 Jan 18	69.80000 +0.76	69.90	69.30	69.30	311,428
05 Jan 18	69.04000 +1.44	69.12	67.42	67.80	299,442
04 Jan 18	67.60000 +0.04	68.18	67.14	68.00	403,746
03 Jan 18	67.56000 +1.50	68.28	66.00	66.28	330,756
02 Jan 18	66.06000 -0.23	66.50	65.46	66.32	233,015
29 Dec 17	66.29000 -0.41	67.36	66.04	66.85	329,845
28 Dec 17	66.70000 +1.17	66.73	65.00	65.39	409,112
27 Dec 17	65.53000 +0.60	65.59	64.71	64.73	260,536
22 Dec 17	64.93000 +0.06	65.03	64.45	64.45	250,669
21 Dec 17	64.87000 +0.79	65.08	64.13	64.14	279,545
20 Dec 17	64.08000 -0.73	64.99	63.89	64.81	285,204
19 Dec 17	64.81000 -0.37	65.42	64.70	65.29	188,744
18 Dec 17	65.18000 +0.50	65.63	64.55	65.04	295,092
15 Dec 17	64.68000 +0.12	64.95	64.13	64.30	490,040
14 Dec 17	64.56000 -0.38	65.09	64.44	64.79	290,293
13 Dec 17	64.94000 -0.08	65.07	64.36	64.97	395,597
12 Dec 17	65.02000 +1.58	65.14	62.96	63.00	593,968
11 Dec 17	63.44000 +0.44	63.47	62.97	63.26	206,434
08 Dec 17	63.00000 +0.70	63.30	62.57	62.84	229,871
07 Dec 17	62.30000 +0.31	63.73	61.99	63.60	334,222
06 Dec 17	61.99000 -0.98	62.59	61.33	62.00	487,882
05 Dec 17	62.97000 -0.27	63.61	62.79	63.10	318,209
04 Dec 17	63.24000 +0.64	63.50	62.67	62.84	254,043
01 Dec 17	62.60000 -1.22	64.40	62.60	63.75	457,098
30 Nov 17	63.82000 +0.58	64.08	62.68	63.06	510,136
29 Nov 17	63.24000 +0.48	64.07	62.78	62.98	445,597
28 Nov 17	62.76000 +0.85	62.91	61.95	61.97	352,506
27 Nov 17	61.91000 -1.24	63.23	61.73	63.00	325,424
24 Nov 17	63.15000 +0.72	63.58	62.05	62.60	301,191
23 Nov 17	62.43000 -0.34	62.91	61.03	61.90	423,781
22 Nov 17	62.77000 -1.94	64.55	62.64	64.29	538,132
21 Nov 17	64.71000 -0.69	65.42	64.71	65.40	347,441
20 Nov 17	65.40000 +0.70	65.65	63.91	64.24	243,703
17 Nov 17	64.70000 -0.32	65.34	64.33	65.32	267,021
16 Nov 17	65.02000 +0.32	65.24	64.45	65.00	423,540
15 Nov 17	64.70000 -2.08	64.90	62.89	64.80	1,095,364
14 Nov 17	66.78000 +0.17	67.36	66.44	66.55	267,183
13 Nov 17	66.61000 -0.47	67.39	65.62	67.39	301,094
10 Nov 17	67.08000 -0.62	67.58	65.70	66.51	595,563
09 Nov 17	67.70000 -1.81	69.52	67.11	69.47	499,545
08 Nov 17	69.51000 -0.25	70.21	68.64	69.90	267,049
07 Nov 17	69.76000 -0.17	70.48	69.76	70.00	249,639
06 Nov 17	69.93000 -0.37	70.59	69.89	70.15	326,389
03 Nov 17	70.30000 +0.81	70.40	69.34	69.58	279,281
02 Nov 17	69.49000 +0.56	69.76	68.92	68.97	281,871
01 Nov 17	68.93000 +1.85	69.17	67.38	67.50	322,789
30 Oct 17	67.08000 -1.12	68.21	66.98	68.03	257,676
27 Oct 17	68.20000 -0.11	69.12	68.10	68.37	303,252
26 Oct 17	68.31000 +1.02	68.35	67.17	67.17	343,455
25 Oct 17	67.29000 -0.02	67.99	67.14	67.24	225,901
24 Oct 17	67.31000 -0.38	67.55	67.09	67.55	218,190
23 Oct 17	67.69000 -0.37	68.15	67.40	68.15	243,871
20 Oct 17	68.06000 +1.61	68.08	66.42	66.48	438,532
19 Oct 17	66.45000 -0.05	66.71	65.81	66.34	210,336
18 Oct 17	66.50000 +0.36	66.84	65.94	66.05	236,013
17 Oct 17	66.14000 -0.43	66.82	66.10	66.56	187,717
16 Oct 17	66.57000 -0.74	67.68	66.53	67.27	197,814
13 Oct 17	67.31000 +0.84	67.58	66.17	66.55	266,910
12 Oct 17	66.47000 +0.22	66.80	66.17	66.27	176,291
11 Oct 17	66.25000 +0.08	66.37	65.95	66.10	184,915
10 Oct 17	66.17000 -0.19	66.92	66.07	66.30	149,722
09 Oct 17	66.36000 -0.14	66.82	66.30	66.50	154,781
06 Oct 17	66.50000 -0.50	67.14	66.16	67.14	209,001
05 Oct 17	67.00000 -0.04	67.17	66.86	67.05	162,987
04 Oct 17	67.04000 +0.32	67.20	66.20	66.91	304,572
02 Oct 17	66.72000 -0.04	67.16	66.48	66.95	185,818
29 Sep 17	66.76000 -0.18	67.20	66.12	67.20	262,103
28 Sep 17	66.94000 +1.00	67.05	65.98	65.99	224,991
27 Sep 17	65.94000 -0.07	66.32	65.94	66.01	207,230
26 Sep 17	66.01000 +0.10	66.11	65.56	65.70	121,832
25 Sep 17	65.91000 -0.25	66.15	65.80	65.95	167,394
22 Sep 17	66.16000 -0.02	66.59	65.99	65.99	201,822
21 Sep 17	66.18000 +0.35	66.49	65.83	65.94	171,158
20 Sep 17	65.83000 +0.08	66.00	65.53	65.67	196,447
19 Sep 17	65.75000 +0.25	66.15	65.35	65.49	297,574
18 Sep 17	65.50000 +1.45	65.60	64.34	64.50	257,496
15 Sep 17	64.05000 +0.07	64.37	63.91	63.96	271,404
14 Sep 17	63.98000 -0.03	64.45	63.74	64.18	257,231
13 Sep 17	64.01000 -1.22	64.95	64.00	64.95	417,589
12 Sep 17	65.23000 +1.10	65.58	64.39	64.52	430,842
11 Sep 17	64.13000 +1.25	64.57	62.86	63.13	359,622
08 Sep 17	62.88000 -0.01	63.13	62.79	63.10	297,749
07 Sep 17	62.89000 +0.62	63.68	62.10	62.40	369,121
06 Sep 17	62.27000 +0.46	62.50	61.56	61.90	450,122
05 Sep 17	61.81000 -2.29	65.05	60.81	64.23	1,229,997
04 Sep 17	64.10000 +0.76	64.44	62.72	62.99	298,450
01 Sep 17	63.34000 +0.69	63.60	62.88	63.56	378,133
31 Aug 17	62.65000 -0.66	63.93	62.65	63.67	539,349
30 Aug 17	63.31000 +0.97	63.37	62.50	62.86	250,488
29 Aug 17	62.34000 -2.46	64.53	61.84	64.49	657,170
28 Aug 17	64.80000 -0.30	64.99	64.15	64.66	215,775
25 Aug 17	65.10000 +0.24	65.46	64.80	64.92	403,658
24 Aug 17	64.86000 +0.56	64.94	64.36	64.59	696,917
23 Aug 17	64.30000 +0.40	64.56	63.81	63.87	269,025
22 Aug 17	63.90000 +1.44	63.90	62.73	62.79	299,083
21 Aug 17	62.46000 -0.14	62.74	62.09	62.54	211,296
18 Aug 17	62.60000 -0.35	62.69	61.76	62.20	415,676
17 Aug 17	62.95000 -0.71	63.78	62.60	63.61	426,116
16 Aug 17	63.66000 +1.10	64.17	62.72	62.76	495,440
15 Aug 17	62.56000 -1.04	63.88	61.81	63.73	615,150
14 Aug 17	63.60000 -0.03	64.42	63.51	64.12	323,677
11 Aug 17	63.63000 -0.89	63.98	63.30	63.97	383,971
10 Aug 17	64.52000 -2.20	65.90	63.30	65.90	947,253
09 Aug 17	66.72000 -1.08	67.34	66.21	67.28	389,513
08 Aug 17	67.80000 +0.45	67.84	66.62	67.22	249,248
07 Aug 17	67.35000 +0.12	67.73	67.16	67.41	159,024
04 Aug 17	67.23000 +0.92	67.33	65.73	66.23	199,742
03 Aug 17	66.31000 -0.30	66.52	65.80	66.48	242,555
02 Aug 17	66.61000 +0.46	67.43	66.38	66.80	283,584
01 Aug 17	66.15000 +0.93	66.44	64.96	65.49	215,713
31 Jul 17	65.22000 -0.47	66.12	65.22	65.77	247,787
28 Jul 17	65.69000 -0.59	66.02	65.38	65.68	179,875
27 Jul 17	66.28000 -0.49	67.63	66.13	66.61	259,166
26 Jul 17	66.77000 +1.31	66.78	65.24	65.51	248,515
25 Jul 17	65.46000 -0.27	66.04	65.21	65.71	304,381
24 Jul 17	65.73000 -0.10	66.01	64.81	65.65	240,445
21 Jul 17	65.83000 -1.60	67.40	65.26	67.27	321,523
20 Jul 17	67.43000 -0.87	69.24	67.35	68.60	314,540
19 Jul 17	68.30000 +0.36	68.31	67.53	67.93	182,898
18 Jul 17	67.94000 -0.84	68.79	67.22	68.58	242,490
17 Jul 17	68.78000 -0.38	69.50	68.64	69.20	194,851
14 Jul 17	69.16000 +0.36	69.16	68.32	68.90	205,374
13 Jul 17	68.80000 +0.72	68.88	67.66	68.02	262,121
12 Jul 17	68.08000 +1.53	68.10	66.72	66.80	338,695
11 Jul 17	66.55000 -0.43	67.80	66.45	67.12	190,422
10 Jul 17	66.98000 +0.81	67.02	65.92	66.61	242,812
07 Jul 17	66.17000 -0.74	66.94	65.76	66.94	197,272
06 Jul 17	66.91000 -0.47	67.80	66.60	67.75	244,615
05 Jul 17	67.38000 +0.43	67.52	66.86	67.03	202,169
04 Jul 17	66.95000 -0.55	68.16	66.92	67.44	155,942
03 Jul 17	67.50000 +1.21	67.77	66.44	66.44	240,502
30 Jun 17	66.29000 -0.44	66.94	66.03	66.70	344,533
29 Jun 17	66.73000 -0.44	67.77	66.13	67.57	364,880
28 Jun 17	67.17000 +0.62	67.22	65.60	66.22	273,679
27 Jun 17	66.55000 -0.67	67.61	66.39	67.19	263,312
26 Jun 17	67.22000 +0.72	67.98	66.84	66.87	293,523
23 Jun 17	66.50000 -0.10	66.62	65.53	66.25	197,757
22 Jun 17	66.60000 -0.21	66.91	66.04	66.58	297,594
21 Jun 17	66.81000 -0.19	67.09	65.91	66.90	208,529
20 Jun 17	67.00000 -0.98	69.06	67.00	68.20	318,849
19 Jun 17	67.98000 +1.05	68.16	67.21	67.36	290,405
16 Jun 17	66.93000 -0.63	68.15	66.54	67.90	625,698
15 Jun 17	67.56000 -1.59	69.05	66.87	69.05	464,204
14 Jun 17	69.15000 -0.50	70.21	69.15	69.67	376,840
13 Jun 17	69.65000 -0.13	70.40	69.53	70.15	282,902
12 Jun 17	69.78000 -0.69	70.45	69.28	70.42	391,382
09 Jun 17	70.47000 +2.42	70.67	67.60	68.22	733,936
08 Jun 17	68.05000 -0.20	68.36	66.91	68.16	483,803
07 Jun 17	68.25000 +0.20	68.49	67.72	67.85	391,345
06 Jun 17	68.05000 -0.12	68.21	67.72	68.00	344,100
02 Jun 17	68.17000 +1.72	68.79	66.63	66.85	490,937
01 Jun 17	66.45000 +0.02	66.79	66.12	66.60	423,896
31 May 17	66.43000 -1.15	68.36	65.79	68.20	771,686
30 May 17	67.58000 +0.10	69.18	67.31	68.11	943,191
29 May 17	67.48000 +4.22	67.83	62.50	62.80	1,119,937
26 May 17	63.26000 -0.25	63.30	62.34	63.30	323,302
25 May 17	63.51000 -0.53	64.80	62.97	64.40	280,766
24 May 17	64.04000 -0.11	64.19	63.73	64.11	272,746
23 May 17	64.15000 -0.55	64.86	63.70	64.50	370,948
22 May 17	64.70000 -0.69	65.94	64.60	65.94	306,326
19 May 17	65.39000 +0.15	65.74	64.90	65.45	236,936
18 May 17	65.24000 -0.37	65.53	64.38	65.49	423,266
17 May 17	65.61000 -1.34	67.09	64.97	66.87	391,039
16 May 17	66.95000 -0.09	67.25	66.13	67.09	379,333
15 May 17	67.04000 +1.74	67.17	65.58	65.74	510,809
12 May 17	65.30000 -0.40	66.16	64.15	66.00	636,576
11 May 17	65.70000 -3.17	68.70	65.44	68.70	730,671
10 May 17	68.87000 +1.45	68.87	67.35	67.43	371,986
09 May 17	67.42000 +0.13	67.94	67.05	67.52	373,137
08 May 17	67.29000 -1.72	69.12	66.88	69.06	496,530
05 May 17	69.01000 +1.67	69.05	67.03	67.24	433,541
04 May 17	67.34000 +1.33	68.16	66.15	66.50	426,905
03 May 17	66.01000 -0.16	66.24	65.20	66.03	307,280
02 May 17	66.17000 -0.13	66.75	65.66	66.59	324,331
28 Apr 17	66.30000 +1.40	66.49	65.00	65.00	429,232
27 Apr 17	64.90000 -0.05	65.21	64.43	64.87	276,129
26 Apr 17	64.95000 -0.91	66.35	64.95	65.98	285,812
25 Apr 17	65.86000 +0.27	65.97	65.23	65.64	291,694
24 Apr 17	65.59000 +3.09	65.59	64.07	64.07	560,583
21 Apr 17	62.50000 -0.11	63.19	62.27	62.61	305,148
20 Apr 17	62.61000 -0.46	63.32	61.99	63.07	343,636
19 Apr 17	63.07000 +1.11	63.34	61.90	61.92	349,012
18 Apr 17	61.96000 -1.54	63.40	61.96	63.26	503,736
13 Apr 17	63.50000 -0.10	63.79	63.05	63.55	259,614
12 Apr 17	63.60000 -0.51	64.60	63.60	64.05	329,741
11 Apr 17	64.11000 -0.19	64.69	63.63	64.18	292,903
10 Apr 17	64.30000 +0.00	64.65	64.01	64.63	268,202
07 Apr 17	64.30000 +0.99	64.38	62.99	62.99	307,195
06 Apr 17	63.31000 +0.31	63.36	62.15	62.26	452,043
05 Apr 17	63.00000 -0.18	63.72	62.89	63.14	402,938
04 Apr 17	63.18000 +0.43	63.36	62.14	62.50	459,164
03 Apr 17	62.75000 -0.14	63.50	62.75	63.16	347,194
31 Mar 17	62.89000 -0.83	63.55	62.55	63.55	535,475
30 Mar 17	63.72000 +0.91	63.72	62.39	62.69	506,630
29 Mar 17	62.81000 +0.77	62.92	62.17	62.41	393,768
28 Mar 17	62.04000 +1.60	62.08	60.76	60.82	471,992
27 Mar 17	60.44000 -1.07	61.67	59.89	61.00	433,675
24 Mar 17	61.51000 -0.04	61.79	61.04	61.60	336,439
23 Mar 17	61.55000 +0.59	61.68	60.82	61.04	390,859
22 Mar 17	60.96000 -0.53	61.05	60.07	60.91	606,446
21 Mar 17	61.49000 -1.68	63.49	61.38	63.37	655,369
20 Mar 17	63.17000 -1.60	64.98	63.03	64.63	541,187
17 Mar 17	64.77000 -0.96	65.61	64.35	65.25	694,416
16 Mar 17	65.73000 -0.21	67.15	65.42	66.13	593,165
15 Mar 17	65.94000 +2.65	66.16	60.84	63.20	1,275,976
14 Mar 17	63.29000 +0.13	63.60	62.92	62.92	370,039
13 Mar 17	63.16000 +0.01	63.42	62.81	63.15	294,917
10 Mar 17	63.15000 -0.25	64.12	62.71	63.64	283,857
09 Mar 17	63.40000 -0.43	64.32	63.09	63.88	370,957
08 Mar 17	63.83000 -0.47	64.52	63.65	64.13	247,544
07 Mar 17	64.30000 +0.69	64.81	63.50	63.55	252,499
06 Mar 17	63.61000 -0.96	64.40	63.50	64.19	310,695
03 Mar 17	64.57000 -0.65	65.27	64.29	64.66	269,454
02 Mar 17	65.22000 -0.51	66.49	65.12	65.68	283,512
01 Mar 17	65.73000 +1.63	65.80	64.02	64.20	334,442
28 Feb 17	64.10000 +0.04	64.47	63.72	64.00	288,154
27 Feb 17	64.06000 +0.13	64.61	63.45	64.10	265,694
24 Feb 17	63.93000 -1.51	65.16	63.38	65.13	494,075
23 Feb 17	65.44000 -1.96	67.39	65.02	67.23	397,653
22 Feb 17	67.40000 -0.58	68.33	67.32	68.01	233,228
21 Feb 17	67.98000 +0.57	68.21	67.22	67.39	226,977
20 Feb 17	67.41000 -0.31	67.88	66.84	67.79	194,925
17 Feb 17	67.72000 +0.17	67.72	66.92	67.38	197,230
16 Feb 17	67.55000 +0.11	67.97	67.10	67.23	333,616
15 Feb 17	67.44000 +0.32	67.64	66.53	67.22	260,208
14 Feb 17	67.12000 -0.43	67.82	66.79	67.00	203,210
13 Feb 17	67.55000 +0.52	67.58	66.84	67.30	261,377
10 Feb 17	67.03000 +0.71	67.06	66.46	66.62	243,547
09 Feb 17	66.32000 +1.06	66.40	65.03	65.50	334,594
08 Feb 17	65.26000 -0.49	66.22	64.21	65.84	360,445
07 Feb 17	65.75000 +0.25	65.99	64.46	65.11	530,584
06 Feb 17	65.50000 -1.74	67.37	65.50	67.37	390,021
03 Feb 17	67.24000 -0.70	67.94	66.86	67.94	277,452
02 Feb 17	67.94000 +0.77	68.64	67.07	67.12	344,914
01 Feb 17	67.17000 +0.02	67.84	66.66	66.78	356,625
31 Jan 17	67.15000 -0.30	68.05	67.06	67.44	336,419
30 Jan 17	67.45000 -0.80	68.34	67.28	68.18	289,553
27 Jan 17	68.25000 +0.16	68.84	67.93	67.94	252,740
26 Jan 17	68.09000 +0.29	68.45	67.58	68.32	239,226
25 Jan 17	67.80000 +0.27	68.41	67.34	68.00	311,030
24 Jan 17	67.53000 +1.05	67.76	66.40	66.64	316,167
23 Jan 17	66.48000 -0.02	66.93	66.12	66.29	275,863
20 Jan 17	66.50000 +0.84	66.56	65.21	65.36	337,475
19 Jan 17	65.66000 -0.94	66.80	65.06	65.33	466,708
18 Jan 17	66.60000 +1.00	66.72	65.56	65.65	419,501
17 Jan 17	65.60000 -0.30	65.89	64.95	65.65	345,418
16 Jan 17	65.90000 -0.45	66.43	65.74	66.09	214,653
13 Jan 17	66.35000 +1.15	66.78	64.92	65.37	388,100
12 Jan 17	65.20000 -0.36	65.88	64.78	65.32	347,074
11 Jan 17	65.56000 +1.96	65.75	63.47	63.50	369,111
10 Jan 17	63.60000 -1.39	63.93	62.22	63.00	546,891
09 Jan 17	64.99000 +1.14	65.00	63.78	64.16	342,678
06 Jan 17	63.85000 -0.37	64.22	63.47	63.91	183,563
05 Jan 17	64.22000 -0.08	65.19	63.91	64.24	376,501
04 Jan 17	64.30000 -1.65	66.13	63.97	66.00	420,367
03 Jan 17	65.95000 +2.03	66.15	64.11	64.30	441,124
02 Jan 17	63.92000 +1.57	64.72	62.10	62.20	212,942
30 Dec 16	62.35000 -0.47	62.70	61.46	62.70	209,351
29 Dec 16	62.82000 -0.59	63.00	62.36	62.92	150,058
28 Dec 16	63.41000 +1.12	63.53	62.12	62.19	234,056
27 Dec 16	62.29000 +0.10	62.49	62.02	62.43	90,178
23 Dec 16	62.19000 -0.01	62.38	61.80	62.14	129,060
22 Dec 16	62.20000 -0.15	62.64	61.91	62.29	204,968
21 Dec 16	62.35000 +0.00	62.93	61.84	62.23	177,747
20 Dec 16	62.35000 +0.21	62.40	61.91	62.02	209,125
19 Dec 16	62.14000 -0.18	62.32	61.67	62.08	226,451
16 Dec 16	62.32000 +0.51	62.55	61.72	61.72	490,711
15 Dec 16	61.81000 +0.80	61.97	60.70	61.10	429,048
14 Dec 16	61.01000 -0.17	61.50	60.81	60.90	232,622
13 Dec 16	61.18000 -0.40	61.96	60.92	61.85	310,433
12 Dec 16	61.58000 -0.42	62.23	61.26	61.85	358,690
09 Dec 16	62.00000 +0.11	62.28	61.66	61.66	254,676
08 Dec 16	61.89000 +0.34	62.30	61.63	61.70	322,422
07 Dec 16	61.55000 +0.90	62.45	61.05	61.05	421,453
06 Dec 16	60.65000 +1.51	60.90	59.18	59.37	553,740
05 Dec 16	59.14000 +1.34	59.64	58.37	59.00	552,854
02 Dec 16	57.80000 -0.78	58.36	57.39	57.96	208,437
01 Dec 16	58.58000 +0.39	58.82	57.74	58.19	324,647
30 Nov 16	58.19000 +0.44	58.85	57.79	57.80	597,821
29 Nov 16	57.75000 +0.38	57.91	56.95	57.02	252,521
28 Nov 16	57.37000 -0.63	58.20	57.13	57.95	172,287
25 Nov 16	58.00000 -0.47	58.45	57.48	58.45	189,396
24 Nov 16	58.47000 +0.19	58.79	58.29	58.43	256,826
23 Nov 16	58.28000 +0.28	58.67	57.81	58.00	288,451
22 Nov 16	58.00000 +0.64	58.14	57.35	57.41	318,363
21 Nov 16	57.36000 -0.37	58.58	57.01	57.78	235,214
18 Nov 16	57.73000 +0.58	57.90	57.14	57.14	278,576
17 Nov 16	57.15000 +0.15	57.25	56.64	56.99	256,283
16 Nov 16	57.00000 -1.30	58.71	56.96	58.33	402,771
15 Nov 16	58.30000 -0.07	58.50	57.40	57.52	267,130
14 Nov 16	58.37000 +0.43	59.15	58.15	58.32	377,535
11 Nov 16	57.94000 -0.87	59.03	57.85	59.03	454,185
10 Nov 16	58.81000 +1.81	59.36	57.55	58.42	688,074
09 Nov 16	57.00000 +0.50	57.25	53.64	54.45	520,713
08 Nov 16	56.50000 +0.10	56.64	55.84	56.45	232,791
07 Nov 16	56.40000 +1.05	56.53	55.81	55.98	368,234
04 Nov 16	55.35000 -0.36	55.50	54.84	55.45	409,251
03 Nov 16	55.71000 -1.08	56.88	55.71	56.60	373,812
02 Nov 16	56.79000 -0.54	57.30	56.65	57.10	344,808
01 Nov 16	57.33000 -1.00	58.54	57.12	58.50	226,886
31 Oct 16	58.33000 +0.86	58.49	57.33	57.40	328,169
28 Oct 16	57.47000 -0.35	57.58	56.45	57.46	294,478
27 Oct 16	57.82000 +0.32	58.24	57.15	57.45	226,722
26 Oct 16	57.50000 -1.13	58.41	57.15	58.41	303,149
25 Oct 16	58.63000 -0.77	59.79	58.47	59.79	254,756
24 Oct 16	59.40000 +0.40	59.67	59.14	59.14	268,840
21 Oct 16	59.00000 -0.07	59.27	58.82	59.00	345,632
20 Oct 16	59.07000 +0.01	59.65	58.46	59.13	292,019
19 Oct 16	59.06000 +0.36	59.14	58.13	58.75	371,577
18 Oct 16	58.70000 +0.83	58.90	57.93	58.20	339,794
17 Oct 16	57.87000 +0.09	58.08	57.25	57.60	222,972
14 Oct 16	57.78000 +0.68	57.99	57.15	57.15	196,869
13 Oct 16	57.10000 -0.43	57.20	56.50	57.20	501,425
12 Oct 16	57.53000 +0.64	58.61	56.98	56.98	381,564
11 Oct 16	56.89000 -0.17	57.30	56.73	57.00	295,769
10 Oct 16	57.06000 +0.62	57.40	56.32	56.50	270,612
07 Oct 16	56.44000 -0.25	57.02	56.03	56.48	331,313
06 Oct 16	56.69000 -0.15	57.95	56.64	57.00	479,688
05 Oct 16	56.84000 +1.30	56.97	54.90	55.22	511,630
04 Oct 16	55.54000 +0.24	56.00	54.74	55.00	600,276
30 Sep 16	55.30000 +0.05	55.42	54.06	54.35	428,425
29 Sep 16	55.25000 -0.10	56.38	55.18	55.99	544,127
28 Sep 16	55.35000 +1.98	55.65	54.45	54.52	908,897
27 Sep 16	53.37000 +0.71	53.51	52.35	53.10	734,898
26 Sep 16	52.66000 +3.97	54.49	49.75	49.79	2,107,188
23 Sep 16	48.69500 -0.05	48.97	48.35	48.67	372,504
22 Sep 16	48.74500 +0.66	49.17	48.22	48.22	301,088
21 Sep 16	48.08500 +0.49	48.72	47.85	48.03	249,964
20 Sep 16	47.59000 -0.03	47.90	47.32	47.65	362,214
19 Sep 16	47.61500 +1.34	47.74	46.44	46.44	289,518
16 Sep 16	46.28000 -0.69	47.13	46.08	46.77	312,494
15 Sep 16	46.97000 +0.15	46.98	46.58	46.74	237,393
14 Sep 16	46.82000 +0.15	47.03	46.53	46.74	261,171
13 Sep 16	46.67500 +0.10	47.25	46.51	46.82	266,982
12 Sep 16	46.57500 -0.42	46.58	45.71	46.28	326,571
09 Sep 16	47.00000 -0.65	47.76	46.79	47.54	322,159
08 Sep 16	47.65000 -1.39	49.12	47.35	48.97	466,663
07 Sep 16	49.04000 +0.24	49.12	48.61	48.98	224,139
06 Sep 16	48.80500 -0.10	49.22	48.68	48.83	231,816
05 Sep 16	48.90000 -0.22	49.46	48.69	49.26	294,894
02 Sep 16	49.12000 +0.46	49.54	48.37	48.95	412,279
01 Sep 16	48.66000 +0.82	49.18	48.10	48.10	378,937
31 Aug 16	47.84000 -0.33	48.21	47.76	48.10	266,269
30 Aug 16	48.16500 +0.62	48.31	47.76	47.90	229,573
29 Aug 16	47.54500 -0.46	47.84	47.01	47.53	209,082
26 Aug 16	48.00000 +0.03	48.38	47.78	47.89	204,933
25 Aug 16	47.96500 -0.15	48.20	47.50	47.72	228,575
24 Aug 16	48.12000 -0.24	48.45	47.44	47.94	260,367
23 Aug 16	48.36000 +0.99	48.88	47.40	47.40	337,239
22 Aug 16	47.37000 -0.41	48.32	47.24	47.62	242,010
19 Aug 16	47.78000 -0.53	48.35	47.60	48.24	335,378
18 Aug 16	48.31000 +0.65	48.65	47.74	47.85	363,208
17 Aug 16	47.66500 -0.22	48.04	47.58	47.85	387,446
16 Aug 16	47.89000 +1.09	48.15	46.53	46.67	423,250
15 Aug 16	46.80000 +0.08	46.98	46.50	46.71	154,205
12 Aug 16	46.72000 +0.42	47.05	46.47	46.55	590,365
11 Aug 16	46.30500 +1.17	46.46	45.02	45.42	561,741
10 Aug 16	45.13500 +0.36	46.22	44.22	45.77	823,040
09 Aug 16	44.77500 +0.94	44.88	43.75	43.75	360,610
08 Aug 16	43.83000 +0.38	44.39	43.48	43.60	283,845
05 Aug 16	43.45500 +1.56	43.46	42.06	42.06	392,170
04 Aug 16	41.90000 -0.06	42.46	41.88	42.17	156,027
03 Aug 16	41.95500 +0.12	42.18	41.46	42.03	212,559
02 Aug 16	41.83500 -0.33	42.01	41.38	42.01	275,171
01 Aug 16	42.16500 -0.08	42.64	41.97	42.59	157,993
29 Jul 16	42.25000 +0.38	42.25	41.74	42.05	215,205
28 Jul 16	41.87000 -0.38	42.58	41.87	42.30	200,992
27 Jul 16	42.25000 +0.33	42.47	42.00	42.15	179,304
26 Jul 16	41.92500 +0.22	42.05	41.33	41.72	248,142
25 Jul 16	41.70500 -0.10	42.20	41.68	41.81	219,317
22 Jul 16	41.81000 +0.30	41.95	41.15	41.48	260,300
21 Jul 16	41.51000 +0.40	41.83	40.88	41.32	278,005
20 Jul 16	41.10500 +0.36	41.29	40.65	40.95	262,834
19 Jul 16	40.74500 +0.22	40.83	39.86	40.30	285,938
18 Jul 16	40.52500 +0.08	40.83	40.27	40.49	182,902
15 Jul 16	40.45000 +0.18	40.65	39.93	40.20	246,937
14 Jul 16	40.27000 +0.44	40.78	39.90	39.90	430,813
13 Jul 16	39.82500 -0.35	40.48	39.80	40.15	197,166
12 Jul 16	40.17500 +0.75	40.38	39.40	39.40	278,983
11 Jul 16	39.42500 +0.88	39.57	38.54	38.90	320,481
08 Jul 16	38.55000 +0.45	38.62	37.81	38.08	342,268
07 Jul 16	38.09500 +0.28	38.51	37.88	37.93	253,658
06 Jul 16	37.82000 -1.07	38.69	37.28	38.61	363,207
05 Jul 16	38.89000 -1.12	39.83	38.69	39.83	363,404
04 Jul 16	40.01000 -0.25	40.79	39.90	40.56	351,045
01 Jul 16	40.25500 +0.98	40.46	39.10	39.53	892,394
30 Jun 16	39.28000 +0.79	39.33	38.47	38.70	786,138
29 Jun 16	38.49000 +0.28	39.01	38.24	38.90	291,156
28 Jun 16	38.21000 +0.31	39.03	38.16	38.62	328,376
27 Jun 16	37.90500 -2.30	40.17	37.72	40.03	523,899
24 Jun 16	40.20000 -2.60	41.00	38.00	38.90	889,464
23 Jun 16	42.80000 +1.01	43.09	41.83	41.99	387,338
22 Jun 16	41.79500 +0.20	42.17	41.76	41.93	188,286
21 Jun 16	41.59500 -0.25	41.99	41.49	41.99	206,909
20 Jun 16	41.85000 +1.93	42.06	40.91	41.13	379,156
17 Jun 16	39.91500 +0.66	40.10	39.35	39.35	467,080
16 Jun 16	39.25500 -0.78	39.63	38.51	39.53	454,259
15 Jun 16	40.04000 -0.03	40.63	39.99	40.40	313,479
14 Jun 16	40.07500 -0.38	40.50	39.65	39.90	328,163
13 Jun 16	40.45000 -0.35	40.65	39.90	40.33	322,433
10 Jun 16	40.80500 -1.17	41.75	40.33	41.69	356,479
09 Jun 16	41.97000 -1.15	42.77	41.65	42.77	387,955
08 Jun 16	43.12500 -0.76	43.69	42.90	43.60	276,930
07 Jun 16	43.88000 +0.53	44.20	43.53	43.55	285,351
06 Jun 16	43.35000 +0.38	43.45	43.02	43.06	107,581
03 Jun 16	42.96500 -0.40	43.79	42.51	43.42	260,279
02 Jun 16	43.36500 +0.50	43.57	42.81	42.92	271,210
01 Jun 16	42.87000 -0.07	43.38	42.27	43.38	215,247
31 May 16	42.94000 +0.06	43.47	42.67	42.87	365,606
30 May 16	42.88000 -0.13	43.09	42.57	43.00	104,427
27 May 16	43.00500 -0.10	43.20	42.69	43.08	222,461
26 May 16	43.10500 +0.42	43.59	42.93	42.97	184,669
25 May 16	42.69000 +0.05	43.13	42.54	42.93	244,841
24 May 16	42.64000 +0.87	42.83	41.60	41.60	337,874
23 May 16	41.77000 -0.65	42.15	41.28	41.84	284,463
20 May 16	42.42000 +1.01	42.55	41.80	41.83	387,180
19 May 16	41.41000 -0.53	41.88	41.36	41.71	387,624
18 May 16	41.94500 -0.25	42.01	41.40	41.92	306,626
17 May 16	42.19500 -0.14	42.78	41.80	42.74	371,733
13 May 16	42.33000 -0.54	42.60	41.47	42.43	544,439
12 May 16	42.87500 -1.22	44.06	42.62	44.00	523,938
11 May 16	44.10000 -0.10	45.69	43.78	45.69	506,136
10 May 16	44.20000 +0.08	44.74	43.60	44.26	349,756
09 May 16	44.12000 -0.32	44.83	43.84	44.76	327,928
06 May 16	44.43500 +0.00	44.74	43.65	44.10	218,382
05 May 16	44.43500 +0.05	44.51	44.10	44.44	205,177
04 May 16	44.39000 -0.28	45.13	44.30	44.60	308,679
03 May 16	44.66500 -1.32	45.72	44.52	45.72	319,854
02 May 16	45.98500 +0.32	46.49	45.57	45.75	201,224
29 Apr 16	45.66500 -1.06	46.65	45.30	46.44	354,578
28 Apr 16	46.72500 +1.09	46.79	45.10	45.73	339,223
27 Apr 16	45.63500 -0.20	46.08	45.29	45.76	258,324
26 Apr 16	45.83000 +0.68	46.20	45.16	45.25	356,139
25 Apr 16	45.15000 -0.57	45.72	44.87	45.69	203,989
22 Apr 16	45.72000 +0.13	45.80	45.18	45.26	165,909
21 Apr 16	45.59500 -0.45	46.56	45.38	46.38	305,325
20 Apr 16	46.05000 +0.27	46.20	45.50	45.58	290,055
19 Apr 16	45.77500 +1.24	45.98	44.50	44.54	469,887
18 Apr 16	44.54000 +0.42	44.69	43.27	43.67	265,739
15 Apr 16	44.11500 +0.11	44.38	43.90	43.92	271,324
14 Apr 16	44.00500 +0.19	44.29	43.76	43.76	234,960
13 Apr 16	43.81500 +1.41	43.88	42.87	43.00	517,896
12 Apr 16	42.40000 +0.60	42.52	41.46	42.04	234,832
11 Apr 16	41.80000 +0.15	42.16	41.10	41.23	266,785
08 Apr 16	41.65000 +1.35	41.87	40.31	40.31	407,543
07 Apr 16	40.30000 -0.81	41.06	40.08	41.06	478,009
06 Apr 16	41.11000 -0.13	41.36	40.65	41.26	225,761
05 Apr 16	41.23500 -1.76	42.69	40.84	42.51	552,270
04 Apr 16	43.00000 +0.03	43.61	42.53	43.04	355,509
01 Apr 16	42.97000 +0.73	43.27	41.58	41.80	610,820
31 Mar 16	42.24000 +0.30	42.54	41.66	41.69	568,654
30 Mar 16	41.94000 +0.88	42.42	41.17	41.17	375,426
29 Mar 16	41.05500 -0.04	41.81	40.69	41.29	267,051
24 Mar 16	41.10000 -1.38	42.29	40.47	42.29	464,612
23 Mar 16	42.47500 +0.18	42.75	41.77	42.61	486,582
22 Mar 16	42.29000 +0.28	42.29	40.94	41.53	321,928
21 Mar 16	42.01000 -0.21	43.27	41.81	42.50	466,673
18 Mar 16	42.22000 +1.30	42.41	40.80	41.15	865,139
17 Mar 16	40.92000 -1.08	42.06	40.25	40.52	1,090,349
16 Mar 16	42.00000 +0.61	42.00	41.20	41.65	489,180
15 Mar 16	41.39000 -0.47	42.29	41.05	41.75	450,394
14 Mar 16	41.86000 +0.30	42.49	41.59	42.12	230,790
11 Mar 16	41.56000 +1.05	41.67	40.85	41.07	320,589
10 Mar 16	40.51000 -0.24	42.58	40.49	40.70	605,063
09 Mar 16	40.74500 +0.04	41.13	40.47	40.54	308,891
08 Mar 16	40.70000 -0.53	41.27	40.33	40.91	415,126
07 Mar 16	41.23000 -0.19	41.70	40.75	41.20	405,420
04 Mar 16	41.42000 +0.49	41.56	40.81	41.27	372,451
03 Mar 16	40.92500 +0.01	41.52	40.62	41.44	391,912
02 Mar 16	40.92000 +0.61	41.28	40.50	40.65	711,379
01 Mar 16	40.30500 +1.91	40.46	38.31	38.44	647,060
29 Feb 16	38.39500 +0.35	38.47	37.44	37.91	376,825
26 Feb 16	38.05000 +1.35	38.42	37.17	37.20	392,727
25 Feb 16	36.70000 +1.07	36.88	35.97	36.22	429,724
24 Feb 16	35.63000 -1.55	37.06	35.34	37.06	409,610
23 Feb 16	37.18000 -1.06	38.09	37.03	38.09	407,650
22 Feb 16	38.24500 +0.62	38.60	37.97	38.01	292,185
19 Feb 16	37.62500 +0.51	37.97	37.08	37.17	644,530
18 Feb 16	37.12000 +0.15	37.47	36.48	37.35	393,420
17 Feb 16	36.96500 +2.22	37.20	34.76	34.76	471,891
16 Feb 16	34.74000 -0.61	36.05	34.28	35.69	432,320
15 Feb 16	35.35500 +1.19	35.67	34.58	34.90	408,701
12 Feb 16	34.16000 +0.81	34.16	33.42	33.76	330,246
11 Feb 16	33.35000 -1.01	34.10	32.90	34.10	573,868
10 Feb 16	34.35500 +0.53	34.96	33.71	33.90	551,463
09 Feb 16	33.82500 -1.07	34.96	33.40	34.80	562,402
08 Feb 16	34.89500 -1.86	37.18	34.65	36.98	603,338
05 Feb 16	36.75500 +0.77	37.36	35.51	36.08	610,612
04 Feb 16	35.98500 +0.01	36.67	34.85	36.60	645,686
03 Feb 16	35.98000 -0.19	36.64	35.44	36.01	455,653
02 Feb 16	36.17500 -1.71	37.90	35.85	37.85	588,195
01 Feb 16	37.88000 +0.09	38.39	37.42	38.00	365,214
29 Jan 16	37.79500 -0.02	38.42	36.94	38.23	508,121
28 Jan 16	37.81000 -0.47	38.67	37.62	38.19	420,063
27 Jan 16	38.27500 -0.35	38.38	37.31	38.00	416,237
26 Jan 16	38.62500 +0.40	38.88	37.24	37.56	444,803
25 Jan 16	38.22000 -0.40	38.79	37.74	38.79	512,671
22 Jan 16	38.62500 +1.63	39.05	37.54	37.90	794,053
21 Jan 16	37.00000 +1.10	37.26	35.80	35.96	696,696
20 Jan 16	35.90000 -1.69	37.07	35.85	36.81	740,253
19 Jan 16	37.59000 +1.71	38.02	36.54	36.71	651,400
18 Jan 16	35.88000 -0.17	36.60	35.60	36.00	261,614
15 Jan 16	36.05500 -2.13	38.35	35.90	38.12	710,202
14 Jan 16	38.18500 +0.03	38.78	37.00	38.60	609,491
13 Jan 16	38.16000 +0.33	38.74	38.01	38.30	396,049
12 Jan 16	37.82500 +0.67	38.35	37.00	37.10	526,983
11 Jan 16	37.16000 -0.56	38.29	37.12	37.58	447,241
08 Jan 16	37.71500 -0.96	38.55	37.52	38.28	920,009
07 Jan 16	38.67500 -1.10	38.88	37.40	38.83	769,805
06 Jan 16	39.77500 -0.94	40.62	39.53	40.54	433,529
05 Jan 16	40.71500 -0.64	41.90	40.24	41.47	561,630
04 Jan 16	41.35500 -1.33	42.51	41.00	42.38	419,824
30 Dec 15	42.68000 -0.91	43.69	42.68	43.63	192,579
29 Dec 15	43.59000 +0.82	43.74	42.92	42.92	231,185
28 Dec 15	42.77000 -0.51	43.23	42.51	42.80	173,536
23 Dec 15	43.27500 +1.02	43.55	42.60	42.80	355,358
22 Dec 15	42.25500 +0.35	42.36	41.29	42.18	312,260
21 Dec 15	41.91000 -0.97	43.24	41.91	42.71	365,873
18 Dec 15	42.87500 -0.38	43.21	42.42	42.80	522,633
17 Dec 15	43.25000 +0.28	43.90	43.12	43.69	547,100
16 Dec 15	42.97000 +0.08	44.00	42.74	43.10	391,555
15 Dec 15	42.89500 +0.89	43.13	42.02	42.19	437,018
14 Dec 15	42.01000 -0.48	43.04	41.79	42.72	397,220
11 Dec 15	42.48500 -1.20	43.73	41.65	43.73	607,211
10 Dec 15	43.68500 -0.16	44.63	43.49	43.91	300,322
09 Dec 15	43.84500 -0.15	44.31	43.26	44.08	363,978
08 Dec 15	43.99000 -0.91	44.99	43.62	44.76	474,778
07 Dec 15	44.90500 -0.16	46.12	44.47	45.41	408,967
04 Dec 15	45.06000 -0.14	45.62	44.55	45.47	305,251
03 Dec 15	45.20000 -1.50	47.34	45.12	46.57	571,398
02 Dec 15	46.70000 -0.88	47.53	46.52	47.42	304,299
01 Dec 15	47.57500 -0.63	49.35	47.53	48.44	380,921
30 Nov 15	48.20000 +0.80	48.21	46.54	46.78	583,318
27 Nov 15	47.40000 -0.31	47.88	46.76	47.85	280,235
26 Nov 15	47.71000 +0.27	48.39	47.39	47.63	285,909
25 Nov 15	47.43500 +0.86	47.80	46.48	46.48	327,590
24 Nov 15	46.57500 -1.33	47.75	46.03	47.65	492,211
23 Nov 15	47.90000 +0.16	48.51	47.32	47.63	328,258
20 Nov 15	47.74500 +0.59	48.06	46.68	47.21	367,528
19 Nov 15	47.15000 +0.50	47.40	46.88	46.94	385,989
18 Nov 15	46.65000 -0.57	47.15	46.31	47.15	415,438
17 Nov 15	47.22500 +1.03	47.40	46.54	46.58	391,732
16 Nov 15	46.19500 +0.15	46.86	45.74	45.75	355,285
13 Nov 15	46.05000 +0.01	46.50	45.44	45.95	447,228
12 Nov 15	46.04000 -0.96	47.37	45.83	46.94	521,568
11 Nov 15	47.00000 -1.22	47.54	46.55	46.70	867,533
10 Nov 15	48.21500 -0.57	49.37	47.75	48.93	561,796
09 Nov 15	48.78500 -0.56	50.25	48.78	49.65	586,305
06 Nov 15	49.34000 -0.77	50.25	49.01	49.90	702,788
05 Nov 15	50.11000 -0.12	50.76	48.56	49.00	676,996
04 Nov 15	50.23000 -0.65	51.92	49.85	51.33	575,265
03 Nov 15	50.88000 +1.11	51.21	49.98	50.00	595,340
02 Nov 15	49.77000 +0.92	50.61	48.37	48.42	630,154
30 Oct 15	48.85000 -0.10	49.59	48.38	49.03	386,550
29 Oct 15	48.94500 +0.36	49.33	48.36	48.90	314,909
28 Oct 15	48.58000 +0.48	48.88	47.33	47.97	432,766
27 Oct 15	48.10000 -1.48	49.54	47.93	49.21	621,436
26 Oct 15	49.58000 -0.08	50.00	49.31	49.69	292,418
23 Oct 15	49.66500 +1.11	50.22	48.80	48.90	605,471
22 Oct 15	48.55500 +2.31	48.56	46.65	46.95	760,899
21 Oct 15	46.25000 +0.69	46.31	44.94	45.74	403,894
20 Oct 15	45.55500 +0.09	45.88	44.85	45.51	295,125
19 Oct 15	45.46500 +0.35	46.13	45.24	45.24	303,892
16 Oct 15	45.12000 -0.19	46.22	44.94	45.67	348,917
15 Oct 15	45.30500 +0.74	45.54	44.59	44.92	368,592
14 Oct 15	44.56500 -0.99	45.24	43.65	43.65	562,334
13 Oct 15	45.55500 -0.69	46.08	44.85	46.08	364,270
12 Oct 15	46.25000 -0.85	47.85	46.10	47.38	500,410
09 Oct 15	47.09500 +0.93	47.90	46.65	46.77	828,021
08 Oct 15	46.16500 +0.56	46.35	44.96	45.50	471,040
07 Oct 15	45.60500 +1.79	46.70	44.32	44.32	972,598
06 Oct 15	43.81500 +1.25	44.40	42.47	42.67	1,553,806
05 Oct 15	42.56000 +1.13	42.94	41.94	42.25	418,955
02 Oct 15	41.43500 +0.28	42.14	40.80	41.45	378,514
01 Oct 15	41.16000 -0.65	42.84	40.92	42.28	453,157
30 Sep 15	41.81500 +0.43	42.28	41.58	42.18	486,376
29 Sep 15	41.38500 +0.74	41.85	39.99	40.10	632,794
28 Sep 15	40.64500 -1.57	42.01	40.56	41.95	836,126
25 Sep 15	42.21500 +0.17	43.15	42.00	42.84	692,406
24 Sep 15	42.04000 -2.27	44.75	41.80	44.75	1,401,629
23 Sep 15	44.31000 -1.26	46.90	44.28	45.80	1,157,841
22 Sep 15	45.57500 -0.24	48.00	44.92	45.79	2,542,356
21 Sep 15	45.82000 +1.48	46.26	44.21	44.39	927,847
18 Sep 15	44.34000 -1.38	45.54	44.06	45.51	4,774,750
17 Sep 15	45.71500 +0.60	46.16	44.99	45.25	910,989
16 Sep 15	45.12000 +0.40	45.43	44.89	45.08	500,819
15 Sep 15	44.72000 -0.07	45.01	43.92	44.81	455,154
14 Sep 15	44.79000 -0.13	45.41	44.30	44.81	400,797
11 Sep 15	44.92000 -1.02	46.15	44.76	46.03	668,435
10 Sep 15	45.93500 +1.36	46.31	44.02	44.20	1,378,545
09 Sep 15	44.57500 +0.75	45.38	44.43	44.67	820,650
08 Sep 15	43.82500 +0.73	44.17	43.22	43.28	531,884
07 Sep 15	43.09500 +0.10	43.83	42.71	43.35	432,846
04 Sep 15	42.99000 -1.55	44.13	42.71	44.09	1,060,355
03 Sep 15	44.54000 +0.44	45.08	44.17	44.47	697,872
02 Sep 15	44.09500 -0.03	44.62	43.83	44.14	392,308
01 Sep 15	44.12500 -1.17	44.88	43.66	44.63	1,011,806
31 Aug 15	45.30000 -0.71	45.79	44.85	45.58	585,941
28 Aug 15	46.00500 -0.08	46.33	45.24	46.29	480,299
27 Aug 15	46.08500 +1.38	46.44	45.28	45.88	784,568
26 Aug 15	44.70500 -0.71	45.90	44.56	45.00	888,053
25 Aug 15	45.42000 +2.30	45.71	43.79	43.87	1,220,368
24 Aug 15	43.11500 -2.38	44.94	42.40	43.60	1,641,566
21 Aug 15	45.49000 -1.33	46.71	45.14	45.61	1,142,946
20 Aug 15	46.82500 -0.67	48.14	46.51	47.07	1,119,103
19 Aug 15	47.49000 -2.82	49.99	47.12	49.97	1,721,460
18 Aug 15	50.31000 -0.39	51.07	50.11	50.65	573,034
17 Aug 15	50.70000 +0.00	51.45	50.46	50.93	745,711
14 Aug 15	50.70000 -0.01	51.17	50.42	50.81	602,656
13 Aug 15	50.71000 +0.36	51.42	50.09	51.39	638,144
12 Aug 15	50.35000 -2.38	52.15	49.03	52.05	1,377,985
11 Aug 15	52.73000 -2.30	55.33	52.33	54.95	697,352
10 Aug 15	55.03000 +0.69	55.30	53.41	54.62	482,807
07 Aug 15	54.34000 +0.22	54.77	53.90	54.14	518,099
06 Aug 15	54.12000 -0.01	55.73	53.92	54.77	633,444
05 Aug 15	54.13000 +0.57	54.77	53.75	53.80	448,395
04 Aug 15	53.56000 +0.94	53.64	52.47	52.64	374,168
03 Aug 15	52.62000 +0.09	52.96	52.00	52.42	415,037
31 Jul 15	52.53000 +0.54	52.53	51.87	52.17	344,090
30 Jul 15	51.99000 +0.14	52.36	50.98	52.05	665,140
29 Jul 15	51.85000 -0.24	52.42	51.24	52.31	511,097
28 Jul 15	52.09000 +0.50	52.77	51.84	51.97	494,668
27 Jul 15	51.59000 -1.85	53.33	51.01	53.26	672,807
24 Jul 15	53.44000 -1.02	55.01	53.29	54.46	510,994
23 Jul 15	54.46000 +0.86	56.50	53.22	53.90	1,377,284
22 Jul 15	53.60000 -1.24	54.73	53.57	54.73	342,297
21 Jul 15	54.84000 +0.74	55.56	54.31	54.31	572,144
20 Jul 15	54.10000 -0.09	54.67	53.89	54.22	468,556
17 Jul 15	54.19000 -1.37	55.82	54.16	55.82	634,517
16 Jul 15	55.56000 +0.21	56.25	55.49	55.73	470,057
15 Jul 15	55.35000 +0.72	55.54	53.35	54.36	747,745
14 Jul 15	54.63000 +0.16	54.78	53.97	54.35	386,169
13 Jul 15	54.47000 +1.51	54.51	53.32	53.46	476,848
10 Jul 15	52.96000 +1.26	53.18	52.45	53.06	554,849
09 Jul 15	51.70000 +0.34	51.83	50.35	50.60	814,696
08 Jul 15	51.36000 +0.09	51.67	50.77	51.39	664,682
07 Jul 15	51.27000 -1.90	53.40	51.15	53.40	519,214
06 Jul 15	53.17000 -1.35	53.95	52.93	53.01	436,498
03 Jul 15	54.52000 +0.40	54.88	54.16	54.30	436,712
02 Jul 15	54.12000 +0.31	54.29	53.65	53.77	616,715
01 Jul 15	53.81000 +0.92	54.41	53.25	53.50	746,769
30 Jun 15	52.89000 -0.88	53.92	52.89	53.57	871,785
29 Jun 15	53.77000 -1.82	54.77	52.56	52.98	1,007,263
26 Jun 15	55.59000 +0.66	55.87	54.57	54.74	593,794
25 Jun 15	54.93000 +0.26	55.60	54.26	54.26	479,587
24 Jun 15	54.67000 +0.17	54.89	54.08	54.55	598,747
23 Jun 15	54.50000 +0.47	54.86	54.25	54.50	587,081
22 Jun 15	54.03000 +1.70	54.20	53.47	53.70	888,093
19 Jun 15	52.33000 -0.47	53.90	52.33	53.00	1,014,567
18 Jun 15	52.80000 +0.04	52.95	52.00	52.69	562,131
17 Jun 15	52.76000 +0.34	54.27	52.20	52.70	1,251,274
16 Jun 15	52.42000 +0.42	52.51	50.69	51.32	1,107,024
15 Jun 15	52.00000 +0.27	52.29	51.56	52.00	818,437
12 Jun 15	51.73000 -0.35	52.45	51.03	51.83	518,300
11 Jun 15	52.08000 +0.82	53.59	51.52	51.55	1,064,554
10 Jun 15	51.26000 +1.85	51.35	49.25	49.25	535,031
09 Jun 15	49.40500 +0.15	49.51	48.47	49.04	464,769
08 Jun 15	49.25000 -0.06	49.59	48.74	49.09	500,766
05 Jun 15	49.30500 -0.50	49.81	49.08	49.31	286,372
04 Jun 15	49.80500 -0.65	50.32	49.19	50.26	382,029
03 Jun 15	50.45000 +0.33	51.09	50.03	50.33	375,279
02 Jun 15	50.12000 +0.29	50.51	49.68	50.13	408,309
01 Jun 15	49.82500 -0.70	51.08	49.44	50.81	618,034
29 May 15	50.53000 -1.18	51.79	50.53	51.59	528,942
28 May 15	51.71000 -0.38	52.10	51.37	51.72	310,564
27 May 15	52.09000 +1.01	52.11	50.94	50.99	479,903
26 May 15	51.08000 -0.90	52.19	50.76	51.99	463,451
22 May 15	51.98000 +0.06	52.20	51.61	51.92	432,775
21 May 15	51.92000 -0.18	52.23	51.47	51.98	375,318
20 May 15	52.10000 +0.03	52.39	51.76	51.88	344,026
19 May 15	52.07000 +0.53	52.48	51.66	51.93	406,660
18 May 15	51.54000 +0.20	52.18	51.16	51.32	419,896
15 May 15	51.34000 -0.04	51.90	51.05	51.50	504,256
14 May 15	51.38000 +0.75	51.55	49.75	50.26	509,002
13 May 15	50.63000 -0.48	51.91	50.45	51.39	576,934
12 May 15	51.11000 -0.56	51.42	50.61	51.18	387,380
11 May 15	51.67000 +0.10	51.84	51.28	51.60	458,661
08 May 15	51.57000 +2.01	51.59	49.50	49.76	906,974
07 May 15	49.56500 +0.94	49.74	46.61	48.99	1,166,540
06 May 15	48.62500 -0.11	49.29	48.38	48.81	660,895
05 May 15	48.73500 -0.83	50.74	48.62	49.50	576,162
04 May 15	49.56500 +1.69	49.78	48.06	48.15	560,054
30 Apr 15	47.87500 -0.26	48.26	47.05	47.99	628,284
29 Apr 15	48.14000 -1.65	49.78	47.78	49.63	650,444
28 Apr 15	49.78500 -0.74	50.62	49.51	50.62	385,381
27 Apr 15	50.52000 +0.72	50.55	49.37	49.91	392,364
24 Apr 15	49.80500 +0.55	49.85	49.22	49.42	385,100
23 Apr 15	49.25500 -0.38	49.99	48.72	49.50	403,466
22 Apr 15	49.63500 -0.09	50.22	49.13	49.94	435,245
21 Apr 15	49.72500 +0.71	50.40	49.21	49.38	563,722
20 Apr 15	49.01500 +0.15	49.36	48.62	48.88	552,666
17 Apr 15	48.87000 -0.98	49.70	48.72	49.54	894,116
16 Apr 15	49.84500 -2.15	52.00	49.74	52.00	913,735
15 Apr 15	52.00000 +0.62	52.59	51.31	51.49	604,218
14 Apr 15	51.38000 -0.27	51.84	51.19	51.46	290,851
13 Apr 15	51.65000 -0.31	52.10	51.40	51.43	393,070
10 Apr 15	51.96000 +0.62	52.25	51.23	51.62	527,232
09 Apr 15	51.34000 +0.44	51.35	50.46	50.96	287,826
08 Apr 15	50.90000 -0.19	51.67	50.83	51.15	381,082
07 Apr 15	51.09000 +1.18	51.16	50.23	50.25	475,571
02 Apr 15	49.91000 -0.33	50.36	49.63	50.11	432,147
01 Apr 15	50.24000 +0.62	50.63	49.18	49.42	418,434
31 Mar 15	49.62500 -0.51	50.69	49.58	49.96	517,201
30 Mar 15	50.14000 +0.63	50.49	49.45	49.52	579,588
27 Mar 15	49.51000 +0.08	49.67	48.90	49.51	352,211
26 Mar 15	49.42500 -0.26	49.70	48.42	49.32	530,940
25 Mar 15	49.69000 +0.48	49.95	49.10	49.22	538,549
24 Mar 15	49.21000 +0.19	49.28	48.52	49.03	486,439
23 Mar 15	49.02000 +0.24	49.15	48.12	48.82	582,410
20 Mar 15	48.77500 +0.53	49.23	48.44	48.62	1,004,448
19 Mar 15	48.24500 -0.04	48.61	47.15	47.80	1,038,421
18 Mar 15	48.28500 -1.34	49.75	47.69	49.74	1,423,271
17 Mar 15	49.62500 -0.97	50.74	49.29	50.65	804,662
16 Mar 15	50.60000 +0.57	51.00	50.15	50.17	748,232
13 Mar 15	50.03000 +0.61	50.35	49.36	49.82	1,058,974
12 Mar 15	49.41500 +0.55	50.16	48.73	49.00	979,990
11 Mar 15	48.86500 +1.15	48.98	47.69	47.80	755,416
10 Mar 15	47.72000 -0.28	47.87	47.28	47.86	690,819
09 Mar 15	48.00000 +0.35	48.10	47.53	47.54	806,357
06 Mar 15	47.65000 +1.09	47.67	46.60	46.70	819,232
05 Mar 15	46.56500 +0.74	46.69	45.69	45.97	654,792
04 Mar 15	45.82000 +0.57	45.88	45.03	45.41	476,539
03 Mar 15	45.25000 -0.31	46.08	45.20	45.49	430,336
02 Mar 15	45.56000 -0.47	46.34	45.37	46.28	439,790
27 Feb 15	46.03500 +0.17	46.30	45.42	46.01	467,181
26 Feb 15	45.86500 +0.50	46.04	45.37	45.37	492,871
25 Feb 15	45.37000 -0.42	45.75	45.17	45.75	389,488
24 Feb 15	45.78500 +0.70	45.99	44.88	45.09	590,635
23 Feb 15	45.08500 -0.26	45.63	44.40	45.40	616,474
20 Feb 15	45.35000 +0.40	45.49	44.92	44.95	845,099
19 Feb 15	44.95000 -0.44	45.40	44.60	45.40	755,123
18 Feb 15	45.39500 +0.30	45.76	45.13	45.28	586,589
17 Feb 15	45.10000 -0.99	46.34	44.93	45.50	941,018
16 Feb 15	46.09000 +0.16	46.33	45.85	45.85	364,061
13 Feb 15	45.93000 -0.01	46.47	45.52	46.13	604,509
12 Feb 15	45.94000 +1.04	46.13	44.90	44.90	828,023
11 Feb 15	44.89500 +0.08	45.15	44.33	44.76	659,025
10 Feb 15	44.81000 -0.81	45.60	44.28	45.54	1,265,713
09 Feb 15	45.61500 +0.98	46.06	43.63	44.46	2,352,747
06 Feb 15	44.63500 +0.25	44.94	44.33	44.39	679,410
05 Feb 15	44.38000 +0.53	44.49	43.06	43.56	693,539
04 Feb 15	43.85500 -0.20	44.22	43.46	44.20	796,538
03 Feb 15	44.05500 +0.40	44.48	43.20	43.97	1,358,453
02 Feb 15	43.65500 +1.10	43.72	42.22	42.56	1,217,205
30 Jan 15	42.55000 +0.89	42.71	41.80	42.05	1,328,482
29 Jan 15	41.66000 -0.44	42.67	41.38	42.00	1,822,969
28 Jan 15	42.10000 +2.98	42.55	39.06	39.39	3,918,559
27 Jan 15	39.12000 -0.17	39.83	39.03	39.35	1,084,753
26 Jan 15	39.29500 +0.93	39.31	38.06	38.21	1,387,431
23 Jan 15	38.36000 +0.60	38.45	37.88	38.03	1,583,869
22 Jan 15	37.76000 +1.44	37.83	36.42	36.50	2,476,572
21 Jan 15	36.31500 +0.43	36.34	34.88	35.71	1,893,451
20 Jan 15	35.88500 +0.69	35.96	35.24	35.36	1,006,310
19 Jan 15	35.19500 +0.16	35.63	35.03	35.30	731,977
16 Jan 15	35.03500 +0.47	35.16	34.40	34.51	1,239,159
15 Jan 15	34.56000 +0.53	34.79	33.53	34.25	1,463,848
14 Jan 15	34.03000 -1.02	34.63	33.87	34.60	1,131,105
13 Jan 15	35.05000 +0.51	35.23	34.35	34.40	783,256
12 Jan 15	34.54000 +0.08	35.50	34.22	35.50	1,174,542
09 Jan 15	34.46500 -1.00	35.63	34.17	35.31	1,053,465
08 Jan 15	35.46500 +0.43	35.66	34.99	35.49	1,164,949
07 Jan 15	35.03500 -0.19	35.44	34.84	35.31	859,909
06 Jan 15	35.22000 -0.21	35.78	34.72	35.40	1,386,868
05 Jan 15	35.43000 -2.49	37.58	35.17	37.32	1,824,338
02 Jan 15	37.92000 -0.54	38.60	37.81	38.50	552,723
30 Dec 14	38.45500 -0.29	38.81	38.46	38.60	319,379
29 Dec 14	38.75000 -0.28	39.17	38.65	38.80	504,535
23 Dec 14	39.03000 +0.63	39.08	38.26	38.50	476,742
22 Dec 14	38.40000 +0.15	38.87	38.30	38.46	552,882
19 Dec 14	38.25000 -0.24	38.83	38.00	38.71	1,044,421
18 Dec 14	38.49000 +1.12	38.80	37.89	37.89	1,023,563
17 Dec 14	37.37000 +0.06	37.51	36.63	36.88	581,597
16 Dec 14	37.30500 +0.25	37.34	36.24	37.03	1,353,672
15 Dec 14	37.05500 -0.49	38.51	37.00	37.81	722,558
12 Dec 14	37.55000 -0.83	38.21	37.52	38.01	656,290
11 Dec 14	38.38500 +0.27	38.65	37.88	37.88	588,168
10 Dec 14	38.11000 -0.24	38.81	37.88	38.49	812,728
09 Dec 14	38.34500 -0.50	38.92	38.24	38.50	1,069,554
08 Dec 14	38.84500 -0.56	39.53	38.76	39.26	780,942
05 Dec 14	39.41000 -0.38	40.15	39.29	39.94	1,047,660
04 Dec 14	39.79000 -0.75	40.90	39.62	40.71	1,095,293
03 Dec 14	40.54500 +0.73	40.67	39.78	39.83	819,092
02 Dec 14	39.81000 +0.10	40.13	39.51	39.73	551,537
01 Dec 14	39.70500 -0.23	39.98	39.30	39.66	649,447
28 Nov 14	39.93500 -0.53	40.40	39.55	40.40	770,242
27 Nov 14	40.47000 +0.00	41.30	40.38	40.69	870,062
26 Nov 14	40.47000 +1.35	40.55	39.16	39.16	1,368,982
25 Nov 14	39.12500 -0.24	39.59	39.00	39.35	963,307
24 Nov 14	39.37000 +0.10	39.67	39.12	39.30	647,494
21 Nov 14	39.27000 +1.01	39.47	38.37	38.44	1,394,252
20 Nov 14	38.26000 -0.64	38.54	37.65	38.30	1,243,717
19 Nov 14	38.89500 +0.35	39.29	38.40	38.54	748,195
18 Nov 14	38.54500 +0.14	39.12	38.44	38.55	764,385
17 Nov 14	38.40000 +0.12	38.48	37.81	37.95	803,727
14 Nov 14	38.28500 -0.17	38.62	37.88	38.50	824,057
13 Nov 14	38.46000 +0.03	39.50	38.39	38.73	1,032,493
12 Nov 14	38.42500 -0.29	38.82	37.92	38.58	992,702
11 Nov 14	38.71500 -0.06	38.92	38.20	38.88	883,964
10 Nov 14	38.77500 +1.14	38.83	37.51	37.72	1,473,352
07 Nov 14	37.64000 -1.36	39.04	37.26	39.03	3,101,494
06 Nov 14	39.00000 -2.94	41.90	38.69	41.90	3,394,950
05 Nov 14	41.93500 +0.44	42.04	41.47	41.95	676,019
04 Nov 14	41.49000 +0.07	42.30	41.06	41.35	1,145,871
03 Nov 14	41.42500 -0.06	42.06	41.22	41.42	820,261
31 Oct 14	41.48000 +1.22	41.76	40.82	41.06	1,260,560
30 Oct 14	40.26000 -0.53	41.01	39.28	40.97	1,225,030
29 Oct 14	40.79500 +0.32	41.64	40.65	40.77	1,199,026
28 Oct 14	40.47000 +0.99	40.53	39.70	39.70	855,222
27 Oct 14	39.48000 -0.40	40.22	39.00	40.22	745,223
24 Oct 14	39.87500 -0.26	40.33	39.69	40.01	704,976
23 Oct 14	40.13000 -0.45	40.54	39.63	40.22	936,611
22 Oct 14	40.58500 +0.19	40.90	39.92	40.54	937,769
21 Oct 14	40.39000 +0.86	40.51	39.05	39.36	726,331
20 Oct 14	39.53000 -0.85	40.72	39.40	40.37	840,290
17 Oct 14	40.38000 +0.64	40.44	39.40	39.81	1,314,616
16 Oct 14	39.74500 -0.19	40.83	38.94	40.33	1,104,174
15 Oct 14	39.94000 -0.91	41.15	39.56	40.81	991,144
14 Oct 14	40.84500 +0.56	41.08	40.01	40.06	937,149
13 Oct 14	40.28500 -0.05	41.03	39.51	39.99	1,033,100
10 Oct 14	40.33000 -1.57	41.52	40.28	41.51	1,385,667
09 Oct 14	41.90000 -0.60	42.87	41.90	42.77	1,026,668
08 Oct 14	42.50000 -0.31	42.87	42.22	42.59	994,986
07 Oct 14	42.81500 -0.02	43.76	42.63	42.86	970,662
06 Oct 14	42.83000 +0.50	43.28	42.76	43.02	841,174
02 Oct 14	42.33500 -0.43	43.31	42.31	42.59	936,063
01 Oct 14	42.76500 -0.94	43.78	42.49	43.53	1,014,088
30 Sep 14	43.70500 -0.24	44.10	43.37	43.95	945,448
29 Sep 14	43.94500 -0.65	44.55	43.58	44.52	996,443
26 Sep 14	44.60000 -0.30	45.09	44.49	44.91	812,698
25 Sep 14	44.90000 -0.52	45.86	44.60	45.40	828,168
24 Sep 14	45.42500 +0.47	45.50	44.53	45.01	1,263,277
23 Sep 14	44.95000 -1.61	46.49	44.55	46.49	1,478,785
22 Sep 14	46.56000 -0.87	47.14	46.29	47.13	488,185
19 Sep 14	47.43000 +0.44	47.78	47.05	47.20	884,130
18 Sep 14	46.98500 +0.06	47.20	46.76	46.99	451,834
17 Sep 14	46.92500 -0.10	47.38	46.92	47.16	356,373
16 Sep 14	47.03000 -0.46	47.47	46.80	47.42	567,548
15 Sep 14	47.49000 -0.42	47.93	47.22	47.71	397,154
12 Sep 14	47.91000 +0.04	47.98	47.74	47.88	447,299
11 Sep 14	47.87000 -0.12	48.25	47.22	48.25	652,529
10 Sep 14	47.98500 -0.11	48.28	47.71	48.10	596,205
09 Sep 14	48.09500 +0.62	48.76	47.46	47.47	970,705
08 Sep 14	47.47500 +0.39	47.71	46.96	47.10	616,176
05 Sep 14	47.08500 +0.31	47.20	46.48	46.69	511,483
04 Sep 14	46.77000 +0.01	46.90	46.10	46.50	550,456
03 Sep 14	46.75500 +0.07	47.49	46.64	46.76	451,846
02 Sep 14	46.69000 -0.16	47.47	46.56	47.00	350,467
01 Sep 14	46.84500 -0.27	47.35	46.63	47.24	388,110
29 Aug 14	47.11500 +0.08	47.31	46.58	47.13	455,768
28 Aug 14	47.03500 -0.97	47.87	46.52	47.69	683,951
27 Aug 14	48.00000 +0.04	48.12	47.70	47.96	311,483
26 Aug 14	47.96000 +0.53	48.15	47.31	47.46	478,821
25 Aug 14	47.43000 +0.31	47.65	47.22	47.50	264,140
22 Aug 14	47.11500 +0.28	47.24	46.47	46.76	513,741
21 Aug 14	46.83000 +0.33	47.08	46.61	46.72	417,212
20 Aug 14	46.50500 -0.42	46.85	46.13	46.81	610,401
19 Aug 14	46.92500 +0.20	47.47	46.89	46.97	446,807
18 Aug 14	46.72500 +0.82	47.05	46.47	46.47	663,074
15 Aug 14	45.90500 -0.76	46.98	45.69	46.68	930,125
14 Aug 14	46.66000 +0.01	46.81	46.15	46.60	352,779
13 Aug 14	46.65000 +0.46	46.88	46.39	46.46	473,432
12 Aug 14	46.19000 -0.81	47.08	45.85	47.02	621,858
11 Aug 14	47.00000 +0.90	47.17	46.31	46.42	544,873
08 Aug 14	46.10500 -0.78	46.51	45.67	46.19	790,724
07 Aug 14	46.88500 -0.51	48.06	46.72	47.33	825,724
06 Aug 14	47.39500 +1.21	47.85	45.69	46.80	1,192,526
05 Aug 14	46.19000 +0.44	46.81	45.60	45.65	865,651
04 Aug 14	45.74500 -1.07	46.83	45.63	46.83	851,027
01 Aug 14	46.81000 -0.75	47.14	46.08	47.14	1,072,723
31 Jul 14	47.56500 -0.47	48.22	47.16	47.98	769,723
30 Jul 14	48.03000 -0.42	48.54	47.85	48.54	411,166
29 Jul 14	48.45000 -0.40	49.19	48.25	48.85	435,364
28 Jul 14	48.85000 -0.16	49.26	48.34	49.02	531,461
25 Jul 14	49.00500 -0.07	49.33	48.89	48.97	649,310
24 Jul 14	49.07500 +0.73	49.37	48.24	48.58	782,077
23 Jul 14	48.34500 +0.73	48.85	48.35	48.85	705,387
22 Jul 14	47.62000 -0.05	48.10	47.11	47.42	616,635
21 Jul 14	47.67000 -0.68	48.39	47.50	48.22	545,606
18 Jul 14	48.34500 -0.04	48.35	47.76	48.29	637,038
17 Jul 14	48.39000 -0.88	49.17	48.28	49.10	586,303
16 Jul 14	49.27000 +0.70	49.35	48.44	48.63	411,985
15 Jul 14	48.57000 -0.15	48.94	48.47	48.78	234,465
14 Jul 14	48.72000 +0.83	49.06	47.78	48.03	473,384
11 Jul 14	47.89500 -0.32	48.21	47.64	48.16	635,726
10 Jul 14	48.21500 -1.04	49.33	47.81	49.33	756,229
09 Jul 14	49.25500 -0.12	49.46	48.88	49.41	352,338
08 Jul 14	49.37500 -0.47	50.08	49.22	50.00	561,943
07 Jul 14	49.85000 -0.94	50.76	49.74	50.76	446,892
04 Jul 14	50.79000 -0.05	51.16	50.54	50.96	247,124
03 Jul 14	50.84000 +0.16	50.99	50.63	50.91	453,412
02 Jul 14	50.68000 +1.24	50.99	49.40	49.45	872,941
01 Jul 14	49.44000 +0.15	49.49	49.07	49.34	502,475
30 Jun 14	49.29500 +0.40	49.46	48.81	49.00	691,943
27 Jun 14	48.89000 +0.19	49.03	48.49	48.65	582,507
26 Jun 14	48.69500 -0.44	49.29	48.07	49.19	706,909
25 Jun 14	49.14000 -0.58	49.54	48.88	49.50	628,794
24 Jun 14	49.71500 -0.33	50.30	49.53	50.15	522,717
23 Jun 14	50.04000 -0.67	50.70	49.85	50.70	555,742
20 Jun 14	50.71000 +0.01	51.23	50.48	50.76	1,322,075
19 Jun 14	50.70000 +0.27	51.23	50.70	50.96	488,587
18 Jun 14	50.43000 -0.12	50.75	50.26	50.55	369,700
17 Jun 14	50.55000 +0.58	50.57	49.92	50.16	769,190
16 Jun 14	49.97000 -0.01	50.34	49.73	49.80	549,705
13 Jun 14	49.98000 -0.53	50.67	49.80	50.50	822,031
12 Jun 14	50.51000 -0.15	50.89	50.34	50.81	427,653
11 Jun 14	50.66000 -0.38	50.97	50.12	50.93	633,416
10 Jun 14	51.04000 -0.59	51.50	50.88	51.50	462,480
09 Jun 14	51.63000 +0.08	51.88	51.33	51.55	196,996
06 Jun 14	51.55000 -0.13	51.91	51.33	51.66	314,094
05 Jun 14	51.68000 -0.02	51.96	51.20	51.79	497,343
04 Jun 14	51.70000 -0.05	52.07	51.32	51.80	452,949
03 Jun 14	51.75000 -0.31	52.11	51.45	51.99	400,411
02 Jun 14	52.06000 -0.10	52.49	51.84	52.40	401,730
30 May 14	52.16000 +0.18	52.16	51.61	51.94	606,071
29 May 14	51.98000 -0.09	52.16	51.82	51.96	245,199
28 May 14	52.07000 +0.59	52.32	51.43	51.48	601,902
27 May 14	51.48000 -0.11	51.70	50.91	51.46	666,457
26 May 14	51.59000 +0.16	51.95	51.35	51.80	355,652
23 May 14	51.43000 +0.25	51.84	51.03	51.81	833,219
22 May 14	51.18000 +0.04	52.09	50.94	51.78	535,090
21 May 14	51.14000 +0.04	51.58	50.56	50.90	611,754
20 May 14	51.10000 -1.11	52.54	50.80	52.54	962,206
19 May 14	52.21000 +0.46	52.35	51.21	51.64	668,883
16 May 14	51.75000 -1.66	53.80	51.07	53.32	1,522,469
15 May 14	53.41000 -0.17	54.24	53.27	53.65	739,375
14 May 14	53.58000 -0.53	54.10	53.33	54.05	693,063
13 May 14	54.11000 -0.49	55.16	54.11	54.94	1,060,412
12 May 14	54.60000 +0.80	54.89	53.88	54.06	650,042
09 May 14	53.80000 -0.36	55.00	53.67	54.99	1,023,489
08 May 14	54.16000 +0.70	54.78	52.30	52.30	2,483,251
07 May 14	53.46000 +0.21	53.70	52.60	52.79	625,816
06 May 14	53.25000 -0.88	54.52	53.04	54.28	552,133
05 May 14	54.13000 -0.69	54.64	53.73	54.52	374,617
02 May 14	54.82000 +0.02	55.11	54.25	54.79	367,391
30 Apr 14	54.80000 +0.54	54.80	53.75	54.13	434,630
29 Apr 14	54.26000 +0.42	54.37	53.54	54.06	301,504
28 Apr 14	53.84000 -0.42	54.42	53.63	54.38	317,696
25 Apr 14	54.26000 -0.16	54.72	53.82	53.98	381,608
24 Apr 14	54.42000 -0.23	55.43	53.56	54.62	497,358
23 Apr 14	54.65000 -0.18	55.14	54.52	55.00	398,608
22 Apr 14	54.83000 +0.71	54.89	53.30	53.48	546,885
17 Apr 14	54.12000 +0.17	54.20	53.57	54.00	365,304
16 Apr 14	53.95000 +0.80	54.11	53.07	53.50	451,750
15 Apr 14	53.15000 -1.28	54.45	52.88	54.45	600,556
14 Apr 14	54.43000 +0.12	54.48	53.61	53.93	474,941
11 Apr 14	54.31000 -1.17	55.05	53.79	55.04	564,042
10 Apr 14	55.48000 +0.79	56.75	54.72	54.83	1,609,542
09 Apr 14	54.69000 -0.04	55.31	54.42	54.66	330,505
08 Apr 14	54.73000 +0.31	54.82	53.86	54.34	552,824
07 Apr 14	54.42000 -1.33	55.22	54.24	55.14	475,440
04 Apr 14	55.75000 -0.06	56.00	55.37	56.00	470,080
03 Apr 14	55.81000 +0.23	55.92	55.15	55.32	789,287
02 Apr 14	55.58000 +0.30	55.72	54.98	55.25	530,518
01 Apr 14	55.28000 +0.53	55.37	54.73	54.90	539,052
31 Mar 14	54.75000 +0.65	55.13	54.38	54.51	753,411
28 Mar 14	54.10000 +1.04	54.47	53.26	53.29	731,091
27 Mar 14	53.06000 -0.46	53.43	52.70	53.02	597,258
26 Mar 14	53.52000 +0.51	53.99	53.14	53.26	471,184
25 Mar 14	53.01000 +0.26	53.48	52.68	52.80	406,283
24 Mar 14	52.75000 -1.89	54.61	52.29	54.55	932,015
21 Mar 14	54.64000 +0.69	54.69	53.77	53.79	1,534,656
20 Mar 14	53.95000 +2.69	54.00	50.58	50.67	1,638,840
19 Mar 14	51.26000 -0.08	51.51	50.96	51.34	635,956
18 Mar 14	51.34000 +0.22	51.78	50.95	51.72	639,081
17 Mar 14	51.12000 +1.00	51.50	50.50	51.37	897,311
14 Mar 14	50.12000 +0.05	50.41	49.26	49.40	1,119,909
13 Mar 14	50.07000 -0.57	51.52	49.92	50.72	1,251,294
12 Mar 14	50.64000 -1.25	51.61	50.27	51.56	855,961
11 Mar 14	51.89000 +0.10	52.22	51.32	51.85	405,171
10 Mar 14	51.79000 -0.77	52.34	51.27	52.09	653,800
07 Mar 14	52.56000 -0.87	53.49	52.34	53.36	659,140
06 Mar 14	53.43000 +0.20	53.56	52.80	53.07	588,835
05 Mar 14	53.23000 -0.14	53.63	52.89	53.31	394,430
04 Mar 14	53.37000 +0.61	53.56	52.41	53.00	798,964
03 Mar 14	52.76000 -1.02	53.03	52.17	52.60	1,040,080
28 Feb 14	53.78000 -0.41	54.27	53.37	54.12	848,125
27 Feb 14	54.19000 +0.82	54.26	53.23	53.34	1,451,616
26 Feb 14	53.37000 -1.46	54.89	51.41	54.77	3,826,353
25 Feb 14	54.83000 +0.23	54.92	54.35	54.60	917,472
24 Feb 14	54.60000 +0.77	54.74	53.81	53.86	798,211
21 Feb 14	53.83000 +0.28	53.95	53.40	53.80	524,044
20 Feb 14	53.55000 +0.03	53.55	52.37	52.78	558,279
19 Feb 14	53.52000 -0.12	53.84	53.15	53.34	500,585
18 Feb 14	53.64000 -0.10	53.92	53.38	53.87	507,798
17 Feb 14	53.74000 +1.20	54.09	52.79	52.79	988,997
14 Feb 14	52.54000 +0.95	52.72	51.42	51.57	684,807
13 Feb 14	51.59000 -0.47	51.95	50.76	51.71	960,255
12 Feb 14	52.06000 +0.10	52.74	51.83	52.20	756,562
11 Feb 14	51.96000 +1.01	52.10	51.10	51.10	793,179
10 Feb 14	50.95000 +0.22	51.36	50.71	50.93	672,574
07 Feb 14	50.73000 +1.29	51.73	49.60	49.67	1,896,114
06 Feb 14	49.43500 +0.62	49.49	48.76	49.08	899,039
05 Feb 14	48.82000 -0.19	49.17	48.35	49.06	755,688
04 Feb 14	49.01500 +0.88	49.45	48.40	48.65	1,390,806
03 Feb 14	48.13500 -0.62	49.26	47.93	48.75	908,129
31 Jan 14	48.75000 -0.47	49.48	48.28	49.35	898,925
30 Jan 14	49.22000 +0.53	49.47	48.56	49.18	1,129,417
29 Jan 14	48.69000 -0.41	49.67	47.26	49.40	1,887,726
28 Jan 14	49.10000 +0.38	49.34	48.14	48.95	1,531,550
27 Jan 14	48.72000 +3.70	49.70	48.41	49.05	5,814,861
24 Jan 14	45.02000 -0.08	45.66	44.85	45.20	1,443,001
23 Jan 14	45.10500 -0.90	45.45	44.64	44.90	2,287,376
22 Jan 14	46.00000 -2.42	47.75	45.79	47.25	3,331,553
21 Jan 14	48.41500 +0.17	49.80	48.13	49.80	1,236,255
20 Jan 14	48.24500 -1.51	48.84	47.86	48.84	1,309,806
17 Jan 14	49.76000 +1.38	49.95	48.44	48.47	1,701,100
16 Jan 14	48.37500 +0.69	48.60	47.65	47.79	918,477
15 Jan 14	47.68000 +0.44	48.22	46.58	47.56	1,591,006
14 Jan 14	47.24000 -0.15	47.65	46.51	46.91	1,002,353
13 Jan 14	47.39000 +1.02	47.54	46.45	46.69	996,320
10 Jan 14	46.36500 -0.45	47.05	46.05	47.05	1,200,461
09 Jan 14	46.82000 -1.15	47.75	46.58	47.66	1,109,619
08 Jan 14	47.96500 +0.28	48.11	47.40	47.84	535,791
07 Jan 14	47.69000 -0.56	48.28	47.20	48.01	738,905
06 Jan 14	48.25000 -0.15	48.60	48.10	48.42	446,396
03 Jan 14	48.40000 +0.78	48.58	47.66	47.72	607,144
02 Jan 14	47.61500 -0.86	48.90	47.22	48.90	845,468
30 Dec 13	48.47500 +0.13	48.87	48.40	48.40	446,971
27 Dec 13	48.35000 +0.61	48.57	48.17	48.19	557,128
23 Dec 13	47.74000 +1.99	47.93	46.45	46.50	1,097,423
20 Dec 13	45.75000 +0.37	45.97	45.48	45.55	792,615
19 Dec 13	45.38000 +0.24	45.79	45.16	45.75	924,871
18 Dec 13	45.14500 +0.34	45.29	44.50	44.50	468,120
17 Dec 13	44.80500 -0.40	45.55	44.77	45.42	501,423
16 Dec 13	45.21000 +0.35	45.43	44.56	44.83	556,657
13 Dec 13	44.85500 +0.50	45.03	44.32	44.35	742,710
12 Dec 13	44.35500 -0.60	44.83	43.67	44.70	1,031,648
11 Dec 13	44.95000 -0.17	45.19	44.63	44.90	658,589
10 Dec 13	45.11500 -0.71	45.85	44.88	45.56	1,086,814
09 Dec 13	45.82500 -0.26	46.42	45.58	46.41	556,773
06 Dec 13	46.09000 +0.13	46.51	45.90	46.20	573,373
05 Dec 13	45.96000 -0.10	46.33	44.60	45.97	962,846
04 Dec 13	46.06500 -0.57	47.07	45.92	46.72	788,538
03 Dec 13	46.63500 -0.80	47.38	46.33	47.38	1,225,671
02 Dec 13	47.43000 -1.26	48.48	47.30	48.47	987,280
29 Nov 13	48.69500 +0.91	49.02	47.74	47.87	808,584
28 Nov 13	47.78500 +0.83	48.15	46.99	47.08	678,523
27 Nov 13	46.95500 +0.57	47.13	46.24	46.40	668,230
26 Nov 13	46.38500 -0.65	47.06	46.28	46.96	931,270
25 Nov 13	47.03000 -0.19	47.47	45.94	47.34	992,008
22 Nov 13	47.22500 -1.25	48.67	47.15	48.47	1,194,327
21 Nov 13	48.47500 -0.42	48.72	47.98	48.65	648,085
20 Nov 13	48.89500 -0.08	49.04	48.26	48.88	666,967
19 Nov 13	48.98000 -0.22	49.19	48.01	49.12	1,036,504
18 Nov 13	49.19500 +0.04	49.53	48.99	49.29	559,966
15 Nov 13	49.15000 -0.23	49.56	48.94	49.56	730,373
14 Nov 13	49.38500 -0.08	50.15	49.19	50.15	600,271
13 Nov 13	49.46000 -0.40	50.02	49.03	49.70	826,775
12 Nov 13	49.85500 -2.44	53.64	49.37	53.40	2,827,439
11 Nov 13	52.30000 +0.48	52.81	51.92	52.02	591,063
08 Nov 13	51.82000 -0.27	52.02	51.25	51.90	658,304
07 Nov 13	52.09000 -0.61	52.90	51.98	52.62	618,307
06 Nov 13	52.70000 -0.05	53.04	52.56	52.58	465,787
05 Nov 13	52.75000 +0.37	53.12	52.47	52.48	796,788
04 Nov 13	52.38000 +0.85	52.69	51.45	51.50	659,407
01 Nov 13	51.53000 -0.31	52.02	50.94	51.82	568,256
31 Oct 13	51.84000 +0.01	52.00	51.31	51.77	459,913
30 Oct 13	51.83000 +0.63	52.08	51.18	51.25	671,322
29 Oct 13	51.20000 -0.53	51.69	50.99	51.52	494,524
28 Oct 13	51.73000 +0.10	51.94	51.50	51.78	293,016
25 Oct 13	51.63000 +0.48	51.77	50.88	50.92	422,591
24 Oct 13	51.15000 +0.02	51.44	50.96	51.15	332,808
23 Oct 13	51.13000 -0.14	51.57	50.87	51.34	380,205
22 Oct 13	51.27000 +0.07	52.09	50.95	51.20	681,151
21 Oct 13	51.20000 +0.25	51.48	50.67	51.06	601,863
18 Oct 13	50.95000 +0.43	51.00	50.29	50.75	961,045
17 Oct 13	50.52000 +1.01	50.72	49.10	49.15	897,667
16 Oct 13	49.51500 +0.15	49.66	48.69	49.37	692,940
15 Oct 13	49.36500 +1.44	50.00	48.56	48.60	1,197,559
14 Oct 13	47.93000 -0.29	48.38	47.69	48.02	370,516
11 Oct 13	48.22500 +0.63	48.35	47.53	47.74	582,306
10 Oct 13	47.59500 +1.16	47.64	46.45	46.77	814,037
09 Oct 13	46.44000 -0.75	47.19	46.19	47.19	625,566
08 Oct 13	47.18500 -0.10	47.56	46.85	47.09	509,627
07 Oct 13	47.28500 +0.24	47.47	46.14	47.00	496,166
04 Oct 13	47.05000 -0.31	47.25	46.07	47.17	620,080
03 Oct 13	47.36000 -0.85	48.25	47.17	48.01	634,796
02 Oct 13	48.20500 +0.13	48.34	47.76	48.22	463,767
01 Oct 13	48.07500 +0.10	48.63	47.67	47.90	609,728
30 Sep 13	47.98000 -0.71	48.40	47.51	48.40	571,148
27 Sep 13	48.69000 -0.96	50.15	48.41	49.94	765,658
26 Sep 13	49.65000 +0.48	49.65	48.54	48.99	534,893
25 Sep 13	49.17500 +0.36	49.45	48.50	48.74	718,528
24 Sep 13	48.81000 -0.23	49.31	48.50	49.14	655,139
23 Sep 13	49.04500 +0.68	49.08	48.47	48.53	634,383
20 Sep 13	48.36000 -1.36	49.63	48.36	49.54	1,610,813
19 Sep 13	49.72000 -0.22	51.60	49.15	50.70	1,635,860
18 Sep 13	49.94500 -1.46	50.90	49.51	50.33	1,830,224
17 Sep 13	51.40000 -0.56	52.01	51.26	51.95	607,468
16 Sep 13	51.96000 +0.30	53.16	51.95	52.00	815,413
13 Sep 13	51.66000 -0.14	51.85	51.15	51.73	403,535
12 Sep 13	51.80000 +0.06	52.13	51.65	51.81	504,279
11 Sep 13	51.74000 -0.04	52.05	51.57	51.73	343,319
10 Sep 13	51.78000 +1.37	52.13	50.70	50.70	801,614
09 Sep 13	50.41000 -0.15	50.78	50.27	50.55	344,280
06 Sep 13	50.56000 +0.31	50.73	49.69	50.00	482,776
05 Sep 13	50.25000 -0.64	51.31	49.90	50.90	593,674
04 Sep 13	50.89000 +0.68	51.01	50.06	50.10	810,063
03 Sep 13	50.21000 +0.65	50.64	49.24	49.78	717,577
02 Sep 13	49.56500 +0.80	49.94	49.37	49.37	627,082
30 Aug 13	48.76500 +0.49	49.25	48.35	48.50	931,059
29 Aug 13	48.27500 +0.12	48.63	48.15	48.34	460,235
28 Aug 13	48.15500 -0.93	48.90	47.56	48.90	661,183
27 Aug 13	49.08000 +0.08	49.29	48.33	48.90	814,403
26 Aug 13	49.00500 +0.07	49.06	48.51	49.00	267,468
23 Aug 13	48.94000 +0.54	49.28	48.20	48.35	668,355
22 Aug 13	48.40000 +1.22	48.87	46.96	46.96	691,124
21 Aug 13	47.18000 +0.01	47.48	46.50	47.10	462,931
20 Aug 13	47.17000 -0.17	47.17	46.15	46.77	732,265
19 Aug 13	47.34000 -0.01	47.52	46.63	47.17	614,198
16 Aug 13	47.35000 -0.19	47.63	46.95	47.27	875,553
15 Aug 13	47.54500 -0.87	48.44	46.94	48.43	881,837
14 Aug 13	48.41000 +0.01	49.19	48.38	48.49	872,609
13 Aug 13	48.40000 +1.65	48.50	47.00	47.00	1,304,507
12 Aug 13	46.75500 +1.24	47.00	45.01	45.52	1,223,632
09 Aug 13	45.52000 +0.02	45.90	44.71	45.50	580,901
08 Aug 13	45.50000 +1.10	45.97	44.17	44.38	1,001,031
07 Aug 13	44.40000 -0.07	44.43	43.35	43.59	1,067,478
06 Aug 13	44.47500 -2.02	45.38	42.81	44.50	2,915,331
05 Aug 13	46.49000 -0.05	46.74	45.63	46.57	790,316
02 Aug 13	46.54500 -0.51	47.27	46.26	47.26	656,411
01 Aug 13	47.05000 +0.04	47.35	46.37	47.20	1,144,851
31 Jul 13	47.00500 +0.01	47.25	46.39	46.99	614,768
30 Jul 13	47.00000 -1.29	48.69	46.75	48.69	1,151,156
29 Jul 13	48.29500 +0.88	48.80	47.40	47.40	716,309
26 Jul 13	47.41500 +0.69	47.97	46.90	46.90	539,360
25 Jul 13	46.72500 -1.33	47.90	46.08	47.76	948,578
24 Jul 13	48.05500 +0.56	48.49	47.19	47.53	933,573
23 Jul 13	47.49000 +1.07	47.59	46.69	46.79	673,598
22 Jul 13	46.42000 -0.29	46.96	46.27	46.83	322,079
19 Jul 13	46.70500 -0.31	46.94	46.45	46.94	739,699
18 Jul 13	47.02000 -0.10	47.10	46.16	47.10	683,137
17 Jul 13	47.11500 +0.57	47.30	46.42	46.60	779,362
16 Jul 13	46.55000 +0.36	46.92	46.00	46.92	519,172
15 Jul 13	46.19000 -0.35	47.05	45.95	46.70	494,226
12 Jul 13	46.53500 -0.06	47.19	46.42	47.06	618,098
11 Jul 13	46.59000 +1.67	47.01	45.53	45.71	1,237,949
10 Jul 13	44.92000 -0.54	45.63	44.42	45.44	916,107
09 Jul 13	45.46000 +1.94	45.97	44.10	44.17	1,326,732
08 Jul 13	43.51500 +0.49	43.65	42.44	43.53	1,084,434
05 Jul 13	43.03000 -0.66	45.17	42.96	44.00	1,376,131
04 Jul 13	43.68500 +0.23	43.91	42.65	43.62	1,670,023
03 Jul 13	43.45500 -0.54	43.58	42.45	43.10	1,849,185
02 Jul 13	44.00000 -2.33	46.19	43.78	46.19	1,713,341
01 Jul 13	46.32500 +0.05	46.83	45.77	46.42	832,827
28 Jun 13	46.28000 -0.33	47.50	45.70	46.60	1,504,786
27 Jun 13	46.61000 -1.59	46.85	44.90	46.77	2,091,837
26 Jun 13	48.20000 -1.73	50.07	47.97	50.07	1,699,519
25 Jun 13	49.93000 +1.73	50.19	48.35	48.50	1,217,839
24 Jun 13	48.20000 -2.01	50.28	48.00	50.05	1,913,493
21 Jun 13	50.21000 -0.60	51.23	50.21	50.93	1,492,314
20 Jun 13	50.81000 -1.26	51.91	50.36	51.50	1,439,100
19 Jun 13	52.07000 -1.89	54.20	51.69	54.02	1,617,331
18 Jun 13	53.96000 -0.59	54.71	53.67	54.71	817,547
17 Jun 13	54.55000 -0.09	55.32	54.47	55.02	477,166
14 Jun 13	54.64000 +1.32	55.50	54.35	54.89	1,164,769
13 Jun 13	53.32000 -0.71	53.49	52.57	53.20	866,775
12 Jun 13	54.03000 -0.81	55.04	53.86	54.56	577,572
11 Jun 13	54.84000 -0.67	55.26	54.45	55.25	762,216
10 Jun 13	55.51000 -0.38	55.94	55.15	55.69	618,197
07 Jun 13	55.89000 -0.85	56.88	54.65	56.88	1,389,904
06 Jun 13	56.74000 -0.57	57.35	56.68	57.06	877,664
05 Jun 13	57.31000 -0.39	57.63	56.93	57.43	910,508
04 Jun 13	57.70000 +0.18	57.99	57.42	57.83	653,543
03 Jun 13	57.52000 -0.05	58.10	56.78	57.55	644,905
31 May 13	57.57000 +0.42	57.95	57.10	57.26	782,832
30 May 13	57.15000 +0.41	57.58	56.30	56.71	557,275
29 May 13	56.74000 -0.19	56.78	56.01	56.42	627,985
28 May 13	56.93000 +0.53	57.23	56.15	56.74	784,817
27 May 13	56.40000 -0.05	56.60	55.87	56.50	345,536
24 May 13	56.45000 -1.02	56.96	56.00	56.75	759,713
23 May 13	57.47000 -1.15	57.77	56.30	57.57	1,223,986
22 May 13	58.62000 +0.55	59.15	57.58	58.10	1,006,043
21 May 13	58.07000 +0.68	58.15	56.86	57.51	1,053,709
20 May 13	57.39000 +0.18	58.53	57.17	57.72	661,749
17 May 13	57.21000 +3.56	57.50	54.05	54.14	2,217,580
16 May 13	53.65000 -0.64	54.36	53.31	54.30	773,833
15 May 13	54.29000 -0.08	55.01	54.12	54.57	793,924
14 May 13	54.37000 +1.41	54.58	52.87	53.12	1,033,077
13 May 13	52.96000 -0.58	53.56	52.62	53.39	761,668
10 May 13	53.54000 -0.38	54.50	53.25	53.92	812,975
09 May 13	53.92000 -1.91	55.90	53.58	55.55	1,128,816
08 May 13	55.83000 -1.42	58.34	55.24	58.00	1,736,846
07 May 13	57.25000 +0.79	58.33	56.58	56.80	1,329,001
06 May 13	56.46000 +0.67	56.74	55.92	56.21	625,787
03 May 13	55.79000 +0.54	56.15	54.80	55.41	983,266
02 May 13	55.25000 -0.05	55.65	54.64	55.03	728,493
30 Apr 13	55.30000 +0.77	55.49	54.61	54.95	716,669
29 Apr 13	54.53000 -0.27	55.48	54.32	55.16	602,839
26 Apr 13	54.80000 +0.36	55.07	53.90	54.43	563,225
25 Apr 13	54.44000 +0.36	54.75	54.19	54.21	504,687
24 Apr 13	54.08000 +0.31	54.49	53.66	53.92	761,563
23 Apr 13	53.77000 +1.08	53.93	51.97	52.56	818,844
22 Apr 13	52.69000 +0.06	53.14	52.01	53.10	605,681
19 Apr 13	52.63000 +1.13	54.47	51.78	52.10	1,336,579
18 Apr 13	51.50000 -0.92	52.98	51.28	52.50	740,822
17 Apr 13	52.42000 -0.78	53.50	51.00	53.50	1,049,196
16 Apr 13	53.20000 +0.79	53.44	51.60	51.87	725,401
15 Apr 13	52.41000 -0.84	53.22	51.80	53.16	592,704
12 Apr 13	53.25000 -0.88	54.19	52.95	53.88	713,310
11 Apr 13	54.13000 -0.12	54.39	52.96	54.39	694,488
10 Apr 13	54.25000 +3.06	54.46	51.46	51.56	1,426,106
09 Apr 13	51.19000 -0.08	51.81	50.45	51.48	1,133,234
08 Apr 13	51.27000 -1.23	52.96	51.14	52.05	994,388
05 Apr 13	52.50000 -1.70	54.35	51.80	54.14	1,240,511
04 Apr 13	54.20000 -0.70	55.59	53.71	55.33	894,060
03 Apr 13	54.90000 -0.21	55.46	54.59	55.00	592,048
02 Apr 13	55.11000 -0.21	55.50	54.11	55.23	765,467
28 Mar 13	55.32000 +0.06	56.10	55.12	55.28	650,235
27 Mar 13	55.26000 -0.80	56.41	54.43	56.13	1,144,683
26 Mar 13	56.06000 +1.57	56.47	54.53	54.68	1,490,726
25 Mar 13	54.49000 -1.17	56.48	54.19	55.20	1,302,091
22 Mar 13	55.66000 -2.65	57.36	55.41	57.00	2,336,871
21 Mar 13	58.31000 -3.69	59.00	56.77	59.00	3,801,673
20 Mar 13	62.00000 -0.38	62.88	61.71	62.58	710,619
19 Mar 13	62.38000 -0.31	62.55	61.93	62.35	478,153
18 Mar 13	62.69000 +0.18	62.86	61.51	61.67	486,822
15 Mar 13	62.51000 +0.40	62.76	61.99	62.44	1,105,726
14 Mar 13	62.11000 -0.17	63.17	61.95	62.68	744,699
13 Mar 13	62.28000 -0.25	63.12	62.16	62.50	606,023
12 Mar 13	62.53000 +0.09	62.76	61.73	62.58	695,877
11 Mar 13	62.44000 +0.23	62.65	61.72	62.40	868,066
08 Mar 13	62.21000 -1.60	63.99	61.75	63.98	1,773,706
07 Mar 13	63.81000 -3.08	68.09	63.12	67.28	2,909,889
06 Mar 13	66.89000 +1.63	68.43	65.61	65.62	1,059,726
05 Mar 13	65.26000 +0.28	65.75	64.55	65.30	797,835
04 Mar 13	64.98000 -0.80	65.34	64.50	65.34	495,833
01 Mar 13	65.78000 +0.86	66.68	64.90	64.90	836,821
28 Feb 13	64.92000 -0.17	65.85	64.77	65.14	471,026
27 Feb 13	65.09000 -0.46	65.97	64.35	65.73	574,738
26 Feb 13	65.55000 -1.02	66.00	63.76	64.86	512,083
25 Feb 13	66.57000 +0.81	67.64	65.72	65.72	590,348
22 Feb 13	65.76000 -0.11	66.70	65.31	66.16	625,257
21 Feb 13	65.87000 -3.12	68.46	65.28	68.46	989,486
20 Feb 13	68.99000 +0.99	69.99	67.71	67.92	701,372
19 Feb 13	68.00000 +1.47	68.59	66.60	66.65	788,752
18 Feb 13	66.53000 +0.11	68.42	66.02	66.38	583,536
15 Feb 13	66.42000 +2.22	66.85	64.50	64.57	1,102,230
14 Feb 13	64.20000 -0.15	64.72	63.14	64.18	409,108
13 Feb 13	64.35000 +1.56	64.84	62.37	62.65	590,614
12 Feb 13	62.79000 +0.29	63.18	61.96	62.30	313,631
11 Feb 13	62.50000 -0.36	63.05	62.15	63.05	361,818
08 Feb 13	62.86000 -0.75	64.30	62.32	64.00	739,159
07 Feb 13	63.61000 +2.26	64.69	61.01	61.26	1,659,038
06 Feb 13	61.35000 -0.33	62.05	60.59	61.82	489,584
05 Feb 13	61.68000 -0.03	62.27	61.33	61.80	444,853
04 Feb 13	61.71000 -1.93	63.66	61.56	63.66	724,501
01 Feb 13	63.64000 +1.44	63.69	62.23	62.34	477,337
31 Jan 13	62.20000 -0.21	62.87	62.06	62.30	603,252
30 Jan 13	62.41000 -0.61	63.11	62.30	63.03	484,260
29 Jan 13	63.02000 -0.53	63.85	62.81	63.43	467,437
28 Jan 13	63.55000 -0.94	64.90	63.28	64.49	601,702
25 Jan 13	64.49000 -0.43	65.13	63.62	63.95	688,102
24 Jan 13	64.92000 +1.56	65.08	63.04	63.55	581,358
23 Jan 13	63.36000 -0.10	64.00	63.04	63.57	303,058
22 Jan 13	63.46000 -0.12	63.74	62.64	63.40	435,467
21 Jan 13	63.58000 +0.65	63.70	62.74	63.06	266,800
18 Jan 13	62.93000 -0.86	64.17	62.88	63.99	463,732
17 Jan 13	63.79000 +0.46	64.23	63.01	63.01	509,938
16 Jan 13	63.33000 +1.83	63.45	60.80	61.32	1,030,023
15 Jan 13	61.50000 +0.28	62.05	60.45	61.00	615,406
14 Jan 13	61.22000 -0.27	62.38	61.02	61.55	562,311
11 Jan 13	61.49000 -0.52	62.42	60.96	62.13	558,640
10 Jan 13	62.01000 +0.10	63.07	60.62	60.67	911,152
09 Jan 13	61.91000 -1.36	62.26	61.00	61.10	970,268
08 Jan 13	63.27000 -2.13	64.13	62.95	64.00	904,152
07 Jan 13	65.40000 -0.66	65.85	65.21	65.79	303,969
04 Jan 13	66.06000 -0.74	66.67	64.93	66.67	640,237
03 Jan 13	66.80000 -0.52	67.30	66.51	67.25	276,016
02 Jan 13	67.32000 +1.05	67.78	66.47	67.70	528,485
28 Dec 12	66.27000 -0.20	66.79	65.93	66.45	198,830
27 Dec 12	66.47000 -1.12	68.00	65.73	67.25	479,369
21 Dec 12	67.59000 -0.26	67.76	66.99	67.40	628,257
20 Dec 12	67.85000 +0.37	68.27	67.01	67.03	353,261
19 Dec 12	67.48000 +0.33	67.90	67.20	67.36	321,389
18 Dec 12	67.15000 -0.09	67.52	66.44	67.38	387,197
17 Dec 12	67.24000 -0.51	68.49	67.03	67.84	371,240
14 Dec 12	67.75000 +0.23	68.34	67.20	67.49	358,276
13 Dec 12	67.52000 -0.78	68.57	67.36	68.45	353,707
12 Dec 12	68.30000 -0.07	68.83	68.20	68.49	415,253
11 Dec 12	68.37000 +0.44	68.49	67.80	67.93	352,430
10 Dec 12	67.93000 -0.10	67.99	67.26	67.71	232,851
07 Dec 12	68.03000 -0.18	68.55	67.67	68.22	474,298
06 Dec 12	68.21000 +1.72	68.49	66.96	67.00	714,828
05 Dec 12	66.49000 +0.40	66.89	66.25	66.60	330,929
04 Dec 12	66.09000 -0.68	67.00	65.85	66.52	420,654
03 Dec 12	66.77000 -0.16	67.36	66.46	67.00	534,228
30 Nov 12	66.93000 +1.13	67.44	65.99	66.00	738,956
29 Nov 12	65.80000 +0.34	65.93	65.19	65.80	552,266
28 Nov 12	65.46000 -0.61	66.33	64.87	65.80	496,420
27 Nov 12	66.07000 +0.24	66.23	65.63	65.96	398,638
26 Nov 12	65.83000 +0.38	66.36	65.16	65.21	426,590
23 Nov 12	65.45000 +0.70	65.90	64.48	64.71	387,194
22 Nov 12	64.75000 +0.95	65.57	64.10	64.11	403,360
21 Nov 12	63.80000 -0.55	64.35	63.53	63.93	264,741
20 Nov 12	64.35000 +1.03	64.45	62.75	62.98	327,055
19 Nov 12	63.32000 +2.48	63.66	61.41	61.53	502,143
16 Nov 12	60.84000 +0.41	61.76	60.19	60.26	699,549
15 Nov 12	60.43000 -0.27	60.89	60.02	60.10	482,396
14 Nov 12	60.70000 -0.51	61.24	60.27	60.94	607,459
13 Nov 12	61.21000 -0.28	61.48	60.58	61.16	423,173
12 Nov 12	61.49000 -0.51	62.07	61.32	62.00	439,393
09 Nov 12	62.00000 +0.02	62.42	61.46	62.00	655,906
08 Nov 12	61.98000 -0.69	63.02	61.44	62.13	682,823
07 Nov 12	62.67000 -1.24	64.49	62.24	64.03	886,644
06 Nov 12	63.91000 -1.19	65.38	63.00	63.00	1,014,969
05 Nov 12	65.10000 -0.90	65.98	64.48	65.80	537,671
02 Nov 12	66.00000 +0.78	66.83	65.04	65.09	489,371
01 Nov 12	65.22000 +1.49	65.28	63.29	63.54	362,024
31 Oct 12	63.73000 -0.87	65.30	63.73	64.70	491,620
30 Oct 12	64.60000 +1.60	64.64	63.06	63.10	374,097
29 Oct 12	63.00000 +0.17	63.43	62.25	62.61	344,995
26 Oct 12	62.83000 +0.50	63.01	60.87	62.20	578,901
25 Oct 12	62.33000 +1.42	62.76	61.42	61.49	590,735
24 Oct 12	60.91000 +0.87	61.39	59.33	60.26	456,946
23 Oct 12	60.04000 -1.67	61.97	59.90	61.97	490,721
22 Oct 12	61.71000 -0.69	62.58	61.56	62.48	338,615
19 Oct 12	62.40000 +0.65	62.95	61.62	61.75	804,322
18 Oct 12	61.75000 +0.16	61.82	60.32	61.63	905,327
17 Oct 12	61.59000 +1.67	61.70	59.97	60.00	994,772
16 Oct 12	59.92000 -0.66	60.86	59.45	60.58	777,042
15 Oct 12	60.58000 +0.37	61.36	60.20	60.24	454,100
12 Oct 12	60.21000 -2.77	61.95	60.09	61.54	1,081,658
11 Oct 12	62.98000 +1.78	63.22	61.14	61.22	578,329
10 Oct 12	61.20000 -1.05	62.21	61.00	62.05	586,282
09 Oct 12	62.25000 -0.43	63.32	62.00	62.88	465,250
08 Oct 12	62.68000 -0.57	62.92	61.42	62.89	611,415
05 Oct 12	63.25000 -0.71	63.91	62.25	63.90	949,585
04 Oct 12	63.96000 -0.09	64.49	62.67	64.43	538,120
03 Oct 12	64.05000 -0.02	64.44	63.53	64.10	365,484
02 Oct 12	64.07000 -1.76	65.96	64.07	65.37	793,624
01 Oct 12	65.83000 +1.30	65.92	63.30	63.75	732,976
28 Sep 12	64.53000 -0.99	66.42	64.51	65.95	565,757
27 Sep 12	65.52000 +0.52	65.69	64.84	65.36	550,072
26 Sep 12	65.00000 -2.05	66.31	64.68	66.19	622,337
25 Sep 12	67.05000 +1.05	67.05	65.68	66.14	577,150
24 Sep 12	66.00000 -0.28	66.35	65.10	66.29	659,477
21 Sep 12	66.28000 -0.12	67.70	65.62	66.90	3,760,969
20 Sep 12	66.40000 -0.97	67.01	65.34	67.01	807,430
19 Sep 12	67.37000 +0.64	68.90	66.57	67.09	1,025,141
18 Sep 12	66.73000 -0.14	66.90	64.84	66.32	676,466
17 Sep 12	66.87000 -0.64	67.70	66.06	67.20	465,167
14 Sep 12	67.51000 +2.26	67.84	66.70	67.01	722,327
13 Sep 12	65.25000 +0.33	65.52	64.64	65.00	372,326
12 Sep 12	64.92000 +0.64	65.37	63.89	64.40	412,337
11 Sep 12	64.28000 +0.28	64.30	62.53	63.53	501,252
10 Sep 12	64.00000 +0.80	64.29	63.53	63.70	510,393
07 Sep 12	63.20000 +1.21	64.07	62.34	62.47	504,485
06 Sep 12	61.99000 +1.99	62.23	58.36	60.00	895,096
05 Sep 12	60.00000 -1.21	61.17	59.62	61.01	696,186
04 Sep 12	61.21000 -1.18	62.86	61.13	62.44	402,067
03 Sep 12	62.39000 +2.07	62.80	60.32	60.45	569,497
31 Aug 12	60.32000 +0.46	60.65	59.45	59.94	422,544
30 Aug 12	59.86000 -1.35	61.13	59.70	61.13	328,139
29 Aug 12	61.21000 +0.55	61.30	60.37	60.72	225,838
28 Aug 12	60.66000 -0.35	60.92	60.36	60.66	204,518
27 Aug 12	61.01000 +0.73	61.02	60.01	60.25	130,372
24 Aug 12	60.28000 -0.07	60.33	59.45	60.20	193,677
23 Aug 12	60.35000 -0.71	61.88	60.26	61.25	289,566
22 Aug 12	61.06000 -0.50	61.13	60.45	61.01	292,989
21 Aug 12	61.56000 +0.37	62.35	60.96	61.00	303,133
20 Aug 12	61.19000 +0.20	61.86	60.90	61.25	381,464
17 Aug 12	60.99000 +1.42	60.99	59.72	59.80	458,561
16 Aug 12	59.57000 +1.09	59.73	58.15	58.57	444,481
15 Aug 12	58.48000 +0.93	59.45	56.78	57.31	572,476
14 Aug 12	57.55000 +0.15	57.93	57.18	57.31	315,973
13 Aug 12	57.40000 -0.90	58.14	57.08	58.07	449,671
10 Aug 12	58.30000 -0.73	58.84	57.87	58.84	391,569
09 Aug 12	59.03000 -0.28	59.50	57.88	59.50	437,128
08 Aug 12	59.31000 -0.70	59.94	58.50	59.00	680,530
07 Aug 12	60.01000 -0.86	60.74	57.72	58.55	1,142,372
06 Aug 12	60.87000 +1.39	61.08	59.08	59.75	497,905
03 Aug 12	59.48000 +2.99	59.58	56.52	56.52	573,318
02 Aug 12	56.49000 -1.33	58.14	55.67	57.96	626,444
01 Aug 12	57.82000 +1.32	58.09	56.56	56.78	375,138
31 Jul 12	56.50000 -1.48	58.20	56.30	57.91	493,351
30 Jul 12	57.98000 +0.53	58.39	57.27	57.62	435,804
27 Jul 12	57.45000 +1.94	57.47	55.00	55.70	459,666
26 Jul 12	55.51000 +1.54	55.93	52.76	53.96	454,601
25 Jul 12	53.97000 +0.86	54.48	52.71	52.84	391,963
24 Jul 12	53.11000 +0.17	53.73	52.56	52.92	339,203
23 Jul 12	52.94000 -2.80	54.20	51.72	53.50	743,358
20 Jul 12	55.74000 -0.74	57.22	55.40	56.23	696,816
19 Jul 12	56.48000 +1.72	56.48	54.30	54.55	515,764
18 Jul 12	54.76000 +0.84	54.88	53.39	54.13	409,366
17 Jul 12	53.92000 -0.33	54.76	53.25	54.50	472,197
16 Jul 12	54.25000 -0.08	54.55	53.50	54.24	352,588
13 Jul 12	54.33000 +1.83	54.37	52.75	53.02	400,693
12 Jul 12	52.50000 -0.89	53.25	52.02	52.92	494,451
11 Jul 12	53.39000 -0.48	55.21	52.96	55.21	563,190
10 Jul 12	53.87000 +0.74	54.04	52.85	53.20	552,213
09 Jul 12	53.13000 -0.69	53.49	52.68	53.00	592,419
06 Jul 12	53.82000 +0.95	54.54	51.98	52.50	865,020
05 Jul 12	52.87000 -0.63	54.84	52.50	54.25	975,933
04 Jul 12	53.50000 +1.06	54.10	51.12	51.80	545,943
03 Jul 12	52.44000 +2.35	52.50	50.09	50.09	643,761
02 Jul 12	50.09000 +0.37	50.79	49.31	49.73	528,074
29 Jun 12	49.72000 +3.10	49.75	47.67	47.90	808,368
28 Jun 12	46.62500 -1.00	47.94	45.88	47.40	1,006,810
27 Jun 12	47.62500 -1.25	48.40	45.74	48.40	1,428,345
26 Jun 12	48.87500 +0.44	49.25	48.19	48.67	405,766
25 Jun 12	48.43000 -0.67	49.76	48.15	49.50	490,693
22 Jun 12	49.10000 -2.51	50.61	48.81	50.50	763,585
21 Jun 12	51.61000 -1.49	53.10	51.61	52.50	447,389
20 Jun 12	53.10000 +1.03	53.11	52.31	52.40	773,459
19 Jun 12	52.07000 +1.76	52.11	50.31	50.40	501,309
18 Jun 12	50.31000 +0.32	51.50	49.96	51.40	568,651
15 Jun 12	49.99500 +1.24	50.58	48.99	49.17	1,084,339
14 Jun 12	48.75000 -0.79	49.69	47.82	49.69	645,052
13 Jun 12	49.54500 -0.55	51.45	48.94	50.70	743,484
12 Jun 12	50.09000 -0.97	51.11	49.69	51.00	695,747
11 Jun 12	51.06000 +0.49	52.92	50.95	52.40	798,004
08 Jun 12	50.57000 -2.38	52.42	50.14	52.15	844,391
07 Jun 12	52.95000 +1.59	54.26	51.46	51.82	687,159
06 Jun 12	51.36000 +1.67	51.77	50.04	50.30	581,183
05 Jun 12	49.69000 -0.27	50.85	49.36	50.42	396,997
04 Jun 12	49.96000 -1.18	50.41	48.84	49.39	584,213
01 Jun 12	51.14000 -2.45	54.00	49.94	53.82	885,148
31 May 12	53.59000 -0.08	54.44	52.91	54.31	656,738
30 May 12	53.67000 -1.83	55.16	53.30	54.96	506,932
29 May 12	55.50000 +2.15	55.72	54.00	54.08	685,528
28 May 12	53.35000 +1.30	54.14	52.68	52.98	311,670
25 May 12	52.05000 -1.40	53.95	51.53	53.31	571,839
24 May 12	53.45000 -0.65	55.13	53.15	55.13	584,847
23 May 12	54.10000 -2.36	56.01	53.70	55.99	770,739
22 May 12	56.46000 +2.16	56.79	55.28	55.35	559,548
21 May 12	54.30000 +0.64	54.61	53.46	53.76	531,243
18 May 12	53.66000 -0.34	54.22	53.08	53.67	571,843
17 May 12	54.00000 -1.81	56.25	54.00	55.90	578,723
16 May 12	55.81000 -1.46	56.94	54.82	56.11	717,300
15 May 12	57.27000 -0.89	58.82	56.75	58.60	613,386
14 May 12	58.16000 -3.32	60.99	57.81	60.84	851,319
11 May 12	61.48000 -0.57	61.94	60.00	61.50	633,663
10 May 12	62.05000 +0.22	63.22	59.83	62.80	927,257
09 May 12	61.83000 +3.71	62.00	59.55	59.98	1,176,683
08 May 12	58.12000 -0.87	59.26	57.17	59.19	592,940
07 May 12	58.99000 +1.24	59.13	55.55	56.30	410,417
04 May 12	57.75000 -2.06	59.70	57.20	59.55	579,653
03 May 12	59.81000 -0.15	60.41	59.08	59.90	604,819
02 May 12	59.96000 -0.19	61.95	59.86	61.64	602,688
30 Apr 12	60.15000 -2.16	63.07	59.95	62.80	598,831
27 Apr 12	62.31000 +1.16	64.40	60.40	60.77	840,222
26 Apr 12	61.15000 +0.49	61.60	60.58	61.00	437,411
25 Apr 12	60.66000 +2.29	61.22	58.55	58.64	471,177
24 Apr 12	58.37000 +0.37	58.78	57.81	58.78	444,916
23 Apr 12	58.00000 -3.40	60.83	57.77	60.58	574,716
20 Apr 12	61.40000 +0.32	62.16	60.81	61.20	396,705
19 Apr 12	61.08000 -0.70	62.59	60.91	62.00	487,802
18 Apr 12	61.78000 +0.82	62.34	60.60	61.08	714,092
17 Apr 12	60.96000 +1.60	61.26	58.52	59.67	640,671
16 Apr 12	59.36000 +0.63	60.18	58.30	58.59	388,164
13 Apr 12	58.73000 -1.67	60.58	58.24	60.48	429,199
12 Apr 12	60.40000 +2.40	60.77	58.83	59.00	475,302
11 Apr 12	58.00000 +1.04	59.23	56.61	56.61	758,346
10 Apr 12	56.96000 -2.77	59.15	56.96	59.00	502,686
05 Apr 12	59.73000 +0.56	60.09	58.65	59.78	373,994
04 Apr 12	59.17000 -2.58	61.50	58.86	61.50	612,252
03 Apr 12	61.75000 -1.30	63.43	61.75	62.85	429,412
02 Apr 12	63.05000 +1.07	63.10	61.54	61.68	475,686
30 Mar 12	61.98000 +2.77	62.64	60.66	60.85	867,047
29 Mar 12	59.21000 -0.44	60.44	58.52	59.65	560,442
28 Mar 12	59.65000 -0.96	60.97	59.65	60.60	535,072
27 Mar 12	60.61000 -0.65	61.90	60.45	61.90	737,937
26 Mar 12	61.26000 -1.41	62.99	60.75	62.98	1,017,618
23 Mar 12	62.67000 +1.62	63.80	61.29	61.45	1,219,226
22 Mar 12	61.05000 +4.77	61.83	59.45	60.00	2,638,633
21 Mar 12	56.28000 +0.59	56.56	55.42	55.80	440,667
20 Mar 12	55.69000 -0.13	56.11	54.94	55.49	547,348
19 Mar 12	55.82000 -0.18	56.48	55.60	55.77	380,644
16 Mar 12	56.00000 +0.41	56.67	55.34	55.37	590,380
15 Mar 12	55.59000 +1.20	55.89	54.41	54.71	736,725
14 Mar 12	54.39000 -0.01	54.90	54.08	54.72	419,614
13 Mar 12	54.40000 +0.54	54.70	53.94	54.11	476,564
12 Mar 12	53.86000 -0.39	54.46	53.57	54.10	493,386
09 Mar 12	54.25000 +0.14	54.70	53.74	54.40	657,609
08 Mar 12	54.11000 +0.91	54.95	53.24	53.24	420,106
07 Mar 12	53.20000 +1.06	53.63	51.52	51.89	671,997
06 Mar 12	52.14000 -2.95	54.77	52.02	54.77	1,377,060
05 Mar 12	55.09000 -2.53	57.21	55.03	57.21	589,349
02 Mar 12	57.62000 +0.80	57.75	56.25	56.80	342,874
01 Mar 12	56.82000 +0.72	57.10	55.10	55.80	523,047
29 Feb 12	56.10000 -1.11	57.79	56.10	57.27	469,968
28 Feb 12	57.21000 +0.37	57.52	56.02	56.50	358,789
27 Feb 12	56.84000 -0.40	57.13	55.75	57.13	396,534
24 Feb 12	57.24000 +1.28	57.64	56.37	56.54	451,501
23 Feb 12	55.96000 -0.17	57.30	55.02	55.82	464,455
22 Feb 12	56.13000 -0.63	56.85	55.80	56.78	383,023
21 Feb 12	56.76000 -1.75	58.53	56.49	58.53	890,665
20 Feb 12	58.51000 +1.51	58.65	57.28	57.50	329,152
17 Feb 12	57.00000 +0.74	57.50	56.54	57.50	390,446
16 Feb 12	56.26000 -0.25	56.62	55.15	55.99	471,798
15 Feb 12	56.51000 +0.73	57.55	56.10	56.11	382,225
14 Feb 12	55.78000 +0.42	56.33	54.86	55.27	357,412
13 Feb 12	55.36000 +0.69	55.81	54.87	55.52	393,996
10 Feb 12	54.67000 -0.77	56.49	54.44	55.00	580,416
09 Feb 12	55.44000 +1.07	55.56	54.20	54.40	504,402
08 Feb 12	54.37000 +0.39	55.43	53.94	54.08	419,003
07 Feb 12	53.98000 +0.24	54.70	52.98	54.14	494,161
06 Feb 12	53.74000 -0.76	54.40	53.42	54.20	608,211
03 Feb 12	54.50000 +1.95	54.96	52.11	52.29	635,649
02 Feb 12	52.55000 +0.43	52.78	52.11	52.20	410,154
01 Feb 12	52.12000 +2.33	52.12	50.10	50.15	552,616
31 Jan 12	49.79500 +1.02	51.06	49.28	49.30	583,661
30 Jan 12	48.77500 -0.82	49.33	48.45	49.10	427,227
27 Jan 12	49.60000 +0.50	49.82	48.46	48.58	535,251
26 Jan 12	49.10000 +0.71	49.74	47.87	48.08	479,333
25 Jan 12	48.39000 +0.21	49.00	47.84	48.60	381,116
24 Jan 12	48.18000 -1.12	48.91	47.61	48.85	354,282
23 Jan 12	49.30000 +0.80	49.42	48.24	48.50	293,522
20 Jan 12	48.50000 -0.50	49.24	48.31	49.13	366,008
19 Jan 12	49.00000 +0.71	49.03	47.97	48.40	487,295
18 Jan 12	48.29000 -0.25	48.50	47.28	48.35	680,814
17 Jan 12	48.54000 +2.10	48.57	46.88	47.21	722,942
16 Jan 12	46.43500 +0.35	46.94	45.65	45.90	473,183
13 Jan 12	46.08500 -0.53	47.29	45.53	47.26	708,847
12 Jan 12	46.61500 +0.43	47.66	46.15	46.41	695,887
11 Jan 12	46.18500 +0.78	46.71	45.31	45.50	803,481
10 Jan 12	45.41000 +2.60	46.17	43.61	43.61	962,937
09 Jan 12	42.81500 -0.35	43.45	42.44	43.21	508,792
06 Jan 12	43.16000 +0.12	43.44	42.61	42.98	421,067
05 Jan 12	43.04500 +0.20	43.04	42.21	42.88	503,320
04 Jan 12	42.84500 +0.41	43.26	42.15	42.37	528,528
03 Jan 12	42.43500 +1.25	42.46	41.26	41.62	442,433
02 Jan 12	41.19000 +1.19	41.29	40.17	40.40	193,061
30 Dec 11	40.00000 +1.10	40.00	38.76	38.97	150,674
29 Dec 11	38.90000 +0.06	38.94	38.19	38.79	225,937
28 Dec 11	38.84000 -0.70	39.98	38.84	39.49	233,449
27 Dec 11	39.54500 +0.25	39.90	39.30	39.43	126,480
23 Dec 11	39.29500 +0.41	39.42	38.78	39.39	156,344
22 Dec 11	38.88000 +0.01	39.97	38.73	39.01	368,860
21 Dec 11	38.87500 +0.13	40.43	38.67	39.35	619,503
20 Dec 11	38.75000 +1.92	38.76	36.68	36.81	444,541
19 Dec 11	36.82500 -0.29	38.15	36.71	36.89	356,912
16 Dec 11	37.11500 +0.80	37.94	37.00	37.08	731,164
15 Dec 11	36.31500 +0.57	37.15	35.72	35.86	440,916
14 Dec 11	35.74000 -0.78	36.85	35.74	36.37	341,175
13 Dec 11	36.52000 -0.16	37.00	36.00	36.51	651,351
12 Dec 11	36.68000 -1.45	38.05	36.62	38.05	431,034
09 Dec 11	38.13000 -0.05	38.81	37.42	37.72	477,304
08 Dec 11	38.18000 -1.26	39.83	37.79	39.70	565,155
07 Dec 11	39.43500 -0.95	40.94	38.62	40.72	571,879
06 Dec 11	40.39000 -1.01	41.49	40.08	40.85	464,801
05 Dec 11	41.40000 +0.30	42.30	40.83	41.88	461,119
02 Dec 11	41.10000 +0.63	41.90	40.80	41.17	409,745
01 Dec 11	40.46500 -0.99	41.53	40.42	41.30	448,555
30 Nov 11	41.46000 +2.59	41.58	38.13	38.45	571,634
29 Nov 11	38.86500 -0.03	39.94	38.48	38.90	453,429
28 Nov 11	38.89500 +2.56	39.11	37.06	37.19	580,647
25 Nov 11	36.33000 +0.23	36.88	35.35	36.10	363,305
24 Nov 11	36.10000 +0.80	36.85	35.27	35.40	558,929
23 Nov 11	35.30000 -0.57	36.73	35.30	35.33	525,053
22 Nov 11	35.87000 -0.57	37.09	35.85	36.54	535,502
21 Nov 11	36.44000 -1.65	37.95	36.38	37.95	551,651
18 Nov 11	38.08500 -0.87	38.72	37.71	38.49	626,620
17 Nov 11	38.95500 -1.14	40.10	38.76	39.65	524,492
16 Nov 11	40.10000 -0.44	40.47	39.41	40.27	437,184
15 Nov 11	40.54500 +0.16	41.25	39.50	40.00	450,860
14 Nov 11	40.38000 -0.49	41.52	40.01	41.51	441,707
11 Nov 11	40.87000 +0.99	41.13	39.30	40.25	727,423
10 Nov 11	39.88500 -1.51	42.49	39.42	40.00	1,305,986
09 Nov 11	41.39000 -1.46	44.24	40.92	43.80	805,857
08 Nov 11	42.85000 +0.06	43.89	42.62	43.01	488,146
07 Nov 11	42.79000 -0.20	43.53	41.92	42.62	719,250
04 Nov 11	42.99000 -0.44	44.53	42.34	43.90	562,952
03 Nov 11	43.43500 +1.76	43.75	40.75	40.75	563,881
02 Nov 11	41.67500 +0.84	42.10	40.63	41.27	494,137
01 Nov 11	40.83000 -1.76	42.54	39.95	42.15	791,407
31 Oct 11	42.59000 -2.54	44.52	42.54	44.52	665,263
28 Oct 11	45.13500 +0.40	46.90	44.60	45.40	655,953
27 Oct 11	44.73000 +3.08	46.01	42.83	43.29	902,421
26 Oct 11	41.65000 -0.52	42.72	41.37	42.25	431,058
25 Oct 11	42.17000 -0.58	43.78	41.44	42.70	471,259
24 Oct 11	42.75000 +1.71	42.98	41.05	41.93	450,678
21 Oct 11	41.04000 +1.44	41.20	39.15	39.99	528,894
20 Oct 11	39.60500 -1.18	40.89	39.60	40.00	340,135
19 Oct 11	40.78500 -0.17	41.88	40.42	41.30	425,149
18 Oct 11	40.96000 +0.45	41.69	39.27	39.87	512,387
17 Oct 11	40.50500 -0.83	43.28	40.02	42.24	655,096
14 Oct 11	41.34000 +0.48	42.40	40.42	41.19	451,330
13 Oct 11	40.86000 -1.24	42.26	40.37	41.90	578,909
12 Oct 11	42.10000 +1.56	42.16	39.85	40.49	488,000
11 Oct 11	40.54000 +0.56	40.65	38.96	39.69	644,701
10 Oct 11	39.98500 +2.32	40.37	37.42	38.21	604,122
07 Oct 11	37.66500 +0.42	38.38	36.72	37.29	422,401
06 Oct 11	37.24000 +1.99	37.51	35.45	35.50	566,966
05 Oct 11	35.25500 +2.28	35.57	33.19	33.71	640,376
04 Oct 11	32.97000 -1.97	34.54	31.34	34.54	908,166
03 Oct 11	34.94000 -1.30	35.69	34.21	35.49	414,023
30 Sep 11	36.24000 -2.66	38.51	35.85	38.51	688,558
29 Sep 11	38.90000 +1.08	39.33	37.26	37.45	453,990
28 Sep 11	37.82500 -0.42	38.50	37.28	37.60	483,904
27 Sep 11	38.25000 +2.17	38.37	36.90	37.15	612,439
26 Sep 11	36.08000 +0.39	36.96	34.67	34.82	670,018
23 Sep 11	35.69000 +0.02	36.74	33.40	36.48	663,569
22 Sep 11	35.66500 -1.61	36.28	35.06	35.92	849,323
21 Sep 11	37.28000 -0.90	39.42	37.00	39.13	665,860
20 Sep 11	38.18000 +1.18	38.58	36.50	36.51	455,097
19 Sep 11	37.00000 -2.13	38.46	36.87	38.12	530,711
16 Sep 11	39.13500 +1.09	39.35	37.85	38.64	743,574
15 Sep 11	38.04500 +0.52	39.30	37.90	38.99	877,667
14 Sep 11	37.52500 +1.86	38.06	34.87	34.87	910,714
13 Sep 11	35.66500 +0.67	36.37	34.10	35.72	705,385
12 Sep 11	35.00000 -0.69	35.30	33.95	34.77	886,576
09 Sep 11	35.69000 -1.76	37.40	35.31	37.09	745,125
08 Sep 11	37.45000 +0.23	37.69	36.19	37.38	1,130,054
07 Sep 11	37.22500 +1.03	37.76	36.62	37.17	949,005
06 Sep 11	36.19500 -0.29	37.86	35.59	36.74	995,873
05 Sep 11	36.48500 -2.78	38.31	35.69	38.06	1,452,746
02 Sep 11	39.27000 -2.24	41.00	38.88	41.00	956,415
01 Sep 11	41.51000 -1.92	43.42	41.00	43.42	1,322,696
31 Aug 11	43.43000 +1.54	43.75	41.47	42.10	875,065
30 Aug 11	41.89000 -0.38	42.84	40.83	42.73	726,598
29 Aug 11	42.27000 +2.48	42.75	40.24	40.75	710,919
26 Aug 11	39.79000 -2.43	41.70	37.93	41.70	1,764,568
25 Aug 11	42.22500 -0.78	44.78	42.03	43.74	751,228
24 Aug 11	43.00000 +1.50	43.67	41.09	42.00	607,937
23 Aug 11	41.50000 +0.55	43.24	41.10	41.52	773,444
22 Aug 11	40.95000 +0.31	41.50	39.08	39.70	1,214,326
19 Aug 11	40.64500 -1.44	41.79	37.80	41.78	1,485,472
18 Aug 11	42.09000 -3.58	45.17	41.31	44.94	951,200
17 Aug 11	45.66500 -0.36	46.22	44.50	45.60	580,341
16 Aug 11	46.03000 -0.50	47.19	44.50	47.15	688,182
15 Aug 11	46.53000 +0.36	48.87	46.06	48.24	692,714
12 Aug 11	46.17000 +2.21	47.45	43.90	44.99	959,835
11 Aug 11	43.95500 +3.22	45.15	41.10	43.95	1,619,142
10 Aug 11	40.74000 -1.49	44.97	39.05	44.53	1,264,663
09 Aug 11	42.23500 +0.28	43.18	38.14	41.95	1,603,179
08 Aug 11	41.95000 -3.97	45.89	41.21	44.78	1,116,282
05 Aug 11	45.92500 -0.69	48.42	43.05	43.39	1,171,180
04 Aug 11	46.62000 -3.36	51.24	46.39	51.13	1,139,128
03 Aug 11	49.98000 -2.13	51.19	48.90	50.92	1,021,043
02 Aug 11	52.11000 -2.79	53.50	51.27	53.45	1,151,683
01 Aug 11	54.90000 -1.26	57.58	54.90	57.35	453,826
29 Jul 11	56.16000 +0.53	56.27	54.90	55.41	481,163
28 Jul 11	55.63000 -1.96	57.37	54.45	56.00	695,837
27 Jul 11	57.59000 -0.84	58.20	56.75	58.00	397,633
26 Jul 11	58.43000 -0.46	59.69	57.91	59.10	367,905
25 Jul 11	58.89000 +0.36	59.07	57.31	57.67	250,702
22 Jul 11	58.53000 +0.28	59.02	58.04	58.31	235,778
21 Jul 11	58.25000 +0.55	58.58	56.82	58.10	303,838
20 Jul 11	57.70000 -0.17	59.28	57.52	58.33	223,318
19 Jul 11	57.87000 +0.26	58.31	57.20	57.50	306,417
18 Jul 11	57.61000 -0.62	58.13	57.12	57.68	508,369
15 Jul 11	58.23000 -0.09	58.30	57.50	57.65	270,039
14 Jul 11	58.32000 -0.53	59.17	57.50	58.38	420,179
13 Jul 11	58.85000 +1.23	59.12	57.29	57.29	582,818
12 Jul 11	57.62000 -0.23	57.89	55.58	57.89	685,283
11 Jul 11	57.85000 -1.77	58.98	57.35	58.75	497,612
08 Jul 11	59.62000 -0.51	61.13	59.37	60.14	438,339
07 Jul 11	60.13000 +0.65	60.68	59.60	59.61	503,678
06 Jul 11	59.48000 +1.28	60.85	57.76	58.58	876,773
05 Jul 11	58.20000 +0.26	58.81	57.90	57.92	396,260
04 Jul 11	57.94000 +1.10	58.37	56.75	56.76	376,973
01 Jul 11	56.84000 +0.24	57.08	56.01	56.70	396,998
30 Jun 11	56.60000 +0.58	56.70	55.83	56.26	449,960
29 Jun 11	56.02000 +1.42	56.50	54.81	54.95	748,998
28 Jun 11	54.60000 +0.07	55.07	53.88	54.70	459,326
27 Jun 11	54.53000 -1.45	56.12	53.75	55.55	712,980
24 Jun 11	55.98000 -0.46	57.47	55.81	56.95	374,155
23 Jun 11	56.44000 -1.65	58.02	56.00	57.75	356,515
22 Jun 11	58.09000 +0.76	58.11	56.92	57.32	354,901
21 Jun 11	57.33000 +1.03	57.48	56.42	56.42	296,091
20 Jun 11	56.30000 -0.56	56.30	55.50	55.61	438,643
17 Jun 11	56.86000 -0.18	57.57	55.42	56.71	558,961
16 Jun 11	57.04000 -0.02	57.04	55.69	56.14	551,660
15 Jun 11	57.06000 -0.70	58.01	57.00	57.65	456,631
14 Jun 11	57.76000 +1.60	57.93	56.36	56.65	588,931
13 Jun 11	56.16000 +0.12	56.44	55.44	55.70	161,362
10 Jun 11	56.04000 -1.00	57.70	55.80	57.20	448,671
09 Jun 11	57.04000 +0.99	57.55	55.81	55.81	371,667
08 Jun 11	56.05000 -0.29	56.40	55.11	56.29	487,042
07 Jun 11	56.34000 -1.31	57.94	56.24	57.43	625,987
06 Jun 11	57.65000 +0.42	58.08	57.17	57.20	358,642
03 Jun 11	57.23000 +0.49	57.98	56.38	57.16	572,068
02 Jun 11	56.74000 -1.56	57.75	56.60	57.40	386,912
01 Jun 11	58.30000 -1.69	60.95	58.14	60.05	971,574
31 May 11	59.99000 +1.74	60.22	58.70	58.70	575,864
30 May 11	58.25000 +0.14	58.87	58.04	58.40	122,200
27 May 11	58.11000 +1.16	58.35	57.60	57.72	303,679
26 May 11	56.95000 -0.35	58.05	56.70	57.79	350,981
25 May 11	57.30000 +0.03	57.57	56.15	56.55	556,446
24 May 11	57.27000 +1.30	58.05	56.04	56.04	552,737
23 May 11	55.97000 -2.02	57.20	55.64	57.20	677,101
20 May 11	57.99000 -0.77	59.69	57.56	59.20	362,617
19 May 11	58.76000 -0.12	59.73	58.32	58.50	474,643
18 May 11	58.88000 +0.38	59.72	58.08	59.28	595,766
17 May 11	58.50000 -1.81	60.60	58.03	60.45	739,963
16 May 11	60.31000 -0.07	60.49	59.12	59.94	480,972
13 May 11	60.38000 +0.97	61.22	59.61	59.61	664,950
12 May 11	59.41000 +0.29	59.89	57.73	59.10	714,116
11 May 11	59.12000 -3.22	63.60	58.36	63.18	1,209,375
10 May 11	62.34000 +0.88	62.63	61.03	61.72	461,411
09 May 11	61.46000 +0.53	62.25	60.75	60.76	354,655
06 May 11	60.93000 -0.52	61.73	59.82	61.73	520,579
05 May 11	61.45000 -0.17	62.98	60.32	61.49	626,293
04 May 11	61.62000 -1.38	64.08	61.20	64.08	631,543
03 May 11	63.00000 +0.00	63.00	61.88	62.00	529,821
02 May 11	63.00000 +1.07	63.46	62.20	62.26	327,647
29 Apr 11	61.93000 +0.18	62.81	61.66	61.75	271,107
28 Apr 11	61.75000 -0.19	62.35	61.53	62.20	478,047
27 Apr 11	61.94000 +1.73	62.90	60.07	60.48	838,571
26 Apr 11	60.21000 +1.29	61.45	58.70	59.00	717,902
21 Apr 11	58.92000 +2.14	58.95	56.82	57.10	530,610
20 Apr 11	56.78000 +1.43	57.52	55.86	55.90	482,600
19 Apr 11	55.35000 +0.93	55.97	54.19	54.34	434,870
18 Apr 11	54.42000 -0.87	56.37	54.13	55.90	612,328
15 Apr 11	55.29000 +0.10	56.06	55.14	55.48	440,163
14 Apr 11	55.19000 -0.41	55.68	54.77	55.53	441,439
13 Apr 11	55.60000 -0.13	56.33	55.51	55.52	530,532
12 Apr 11	55.73000 -1.48	56.71	55.10	56.41	572,289
11 Apr 11	57.21000 -0.87	57.75	56.16	56.65	1,251,335
08 Apr 11	58.08000 +1.01	58.10	57.15	57.59	351,144
07 Apr 11	57.07000 -0.61	57.60	56.98	57.55	380,803
06 Apr 11	57.68000 +0.77	57.87	56.72	57.49	364,502
05 Apr 11	56.91000 +0.18	56.91	56.23	56.69	349,410
04 Apr 11	56.73000 +2.02	57.50	56.25	56.50	881,101
01 Apr 11	54.71000 +1.93	54.85	53.13	53.60	616,650
31 Mar 11	52.78000 -0.73	54.12	52.78	53.49	518,681
30 Mar 11	53.51000 +1.12	53.63	52.68	52.75	499,240
29 Mar 11	52.39000 +1.06	52.40	51.07	51.50	386,408
28 Mar 11	51.33000 -0.80	51.78	50.58	51.74	517,771
25 Mar 11	52.13000 +0.54	52.32	51.29	52.00	506,166
24 Mar 11	51.59000 +2.83	51.65	48.60	48.97	1,024,345
23 Mar 11	48.76000 -0.68	49.10	47.78	49.10	981,680
22 Mar 11	49.43500 -0.86	50.76	49.10	50.46	640,941
21 Mar 11	50.30000 +0.81	50.71	49.80	50.50	700,341
18 Mar 11	49.49500 +1.16	50.52	47.98	49.54	1,375,877
17 Mar 11	48.33500 -0.77	49.19	47.33	47.78	1,114,039
16 Mar 11	49.10500 -0.88	50.96	48.60	50.35	630,594
15 Mar 11	49.98000 -0.86	50.40	47.44	49.10	1,119,573
14 Mar 11	50.84000 -1.09	51.38	49.72	50.32	651,462
11 Mar 11	51.93000 -1.22	52.78	51.69	52.25	374,687
10 Mar 11	53.15000 -2.07	54.92	53.06	54.50	552,975
09 Mar 11	55.22000 +0.32	55.82	54.68	55.39	406,460
08 Mar 11	54.90000 +0.34	55.70	54.08	54.69	548,904
07 Mar 11	54.56000 +0.25	55.87	53.54	53.54	538,393
04 Mar 11	54.31000 -0.50	55.26	53.79	54.80	263,480
03 Mar 11	54.81000 +0.93	54.81	53.69	54.34	290,699
02 Mar 11	53.88000 -0.54	54.08	53.05	53.86	365,848
01 Mar 11	54.42000 +0.52	55.10	53.86	53.95	446,054
28 Feb 11	53.90000 +0.87	54.26	53.02	53.15	405,548
25 Feb 11	53.03000 +0.91	53.39	52.22	52.63	394,035
24 Feb 11	52.12000 -1.19	53.38	51.71	52.75	661,748
23 Feb 11	53.31000 -1.63	54.86	53.12	54.86	718,581
22 Feb 11	54.94000 -1.03	55.42	54.15	55.07	492,584
21 Feb 11	55.97000 -0.68	56.86	55.25	56.49	352,146
18 Feb 11	56.65000 -0.51	57.18	56.27	57.02	389,120
17 Feb 11	57.16000 -0.74	58.19	56.79	57.92	411,793
16 Feb 11	57.90000 -0.75	58.66	57.23	58.55	422,977
15 Feb 11	58.65000 +0.32	58.81	57.71	58.40	394,725
14 Feb 11	58.33000 +1.54	58.33	57.10	57.10	489,825
11 Feb 11	56.79000 +0.73	56.99	55.63	55.64	435,214
10 Feb 11	56.06000 -0.94	57.66	55.35	57.35	622,415
09 Feb 11	57.00000 -0.38	58.11	56.76	57.55	453,178
08 Feb 11	57.38000 +1.10	57.44	55.90	56.00	704,877
07 Feb 11	56.28000 +1.41	56.40	54.94	55.00	330,313
04 Feb 11	54.87000 -0.08	55.40	54.45	55.10	260,581
03 Feb 11	54.95000 -0.65	56.44	54.95	55.64	523,777
02 Feb 11	55.60000 +0.93	56.08	55.07	55.61	534,542
01 Feb 11	54.67000 +1.58	54.76	53.20	53.24	488,965
31 Jan 11	53.09000 -0.50	53.58	52.55	53.41	370,944
28 Jan 11	53.59000 +0.36	54.29	52.96	52.96	394,741
27 Jan 11	53.23000 -0.77	54.50	52.96	54.18	431,589
26 Jan 11	54.00000 +2.71	54.30	50.90	51.86	948,617
25 Jan 11	51.29000 -1.79	54.16	50.48	53.09	1,866,616
24 Jan 11	53.08000 -0.30	53.57	52.23	53.38	366,763
21 Jan 11	53.38000 +0.31	53.80	52.90	53.00	321,144
20 Jan 11	53.07000 -1.36	54.13	51.56	54.00	805,050
19 Jan 11	54.43000 -1.10	55.89	54.29	55.18	452,783
18 Jan 11	55.53000 +0.91	56.26	54.54	55.10	404,946
17 Jan 11	54.62000 -0.50	55.15	53.98	54.56	301,211
14 Jan 11	55.12000 -0.67	55.83	53.91	55.83	413,358
13 Jan 11	55.79000 -0.60	56.68	54.62	56.65	472,466
12 Jan 11	56.39000 +1.30	57.24	55.16	55.38	603,212
11 Jan 11	55.09000 +1.98	55.36	53.13	53.50	541,465
10 Jan 11	53.11000 -2.54	55.80	52.52	55.20	987,732
07 Jan 11	55.65000 -0.73	56.50	55.50	56.50	220,209
06 Jan 11	56.38000 +0.45	57.33	56.14	56.50	372,254
05 Jan 11	55.93000 -1.27	57.20	54.52	57.20	558,607
04 Jan 11	57.20000 -2.17	59.39	56.80	59.39	583,193
03 Jan 11	59.37000 +0.27	59.90	58.89	59.50	256,012
30 Dec 10	59.10000 -0.39	59.46	58.49	59.25	106,659
29 Dec 10	59.49000 +0.51	59.49	58.81	58.89	120,317
28 Dec 10	58.98000 +0.26	58.98	58.10	58.10	131,363
27 Dec 10	58.72000 -0.59	58.95	58.08	58.80	115,538
23 Dec 10	59.31000 +0.42	59.31	58.61	58.73	304,161
22 Dec 10	58.89000 +0.31	59.10	58.63	58.84	212,258
21 Dec 10	58.58000 +1.18	59.10	57.46	57.59	365,322
20 Dec 10	57.40000 +0.33	57.67	56.60	56.61	298,667
17 Dec 10	57.07000 +0.49	57.07	56.53	56.60	810,386
16 Dec 10	56.58000 -0.22	56.70	55.75	56.70	359,148
15 Dec 10	56.80000 +0.80	56.90	55.87	56.34	528,412
14 Dec 10	56.00000 +0.46	56.10	55.40	55.95	472,228
13 Dec 10	55.54000 -0.21	56.04	54.93	55.93	416,526
10 Dec 10	55.75000 +0.53	56.50	55.22	55.48	508,159
09 Dec 10	55.22000 -1.74	57.47	54.71	57.15	697,349
08 Dec 10	56.96000 -0.89	57.58	56.76	57.18	509,576
07 Dec 10	57.85000 -0.73	59.16	57.67	59.00	653,785
06 Dec 10	58.58000 +0.82	58.80	57.87	58.45	886,891
03 Dec 10	57.76000 -0.57	58.50	56.90	58.35	711,878
02 Dec 10	58.33000 +3.36	58.33	55.36	55.60	933,163
01 Dec 10	54.97000 +0.70	54.97	53.56	54.43	937,429
30 Nov 10	54.27000 +2.38	54.27	51.20	52.39	5,455,432
29 Nov 10	51.89000 -2.48	54.90	51.89	54.84	822,717
26 Nov 10	54.37000 -0.52	55.09	53.84	55.09	563,433
25 Nov 10	54.89000 +1.99	55.17	52.97	52.98	682,084
24 Nov 10	52.90000 +2.25	52.90	50.80	50.80	563,084
23 Nov 10	50.65000 -1.80	52.23	50.65	52.15	389,390
22 Nov 10	52.45000 +0.44	52.94	52.18	52.40	292,591
19 Nov 10	52.01000 +0.01	52.37	51.67	52.07	323,816
18 Nov 10	52.00000 +1.48	52.05	50.79	50.80	383,737
17 Nov 10	50.52000 +0.00	50.78	49.71	50.20	430,346
16 Nov 10	50.52000 -1.52	52.05	50.42	51.90	382,395
15 Nov 10	52.04000 +1.26	52.04	50.23	50.45	444,052
12 Nov 10	50.78000 -0.02	51.47	49.22	50.00	741,349
11 Nov 10	50.80000 -0.35	51.58	50.45	51.40	611,712
10 Nov 10	51.15000 -0.87	52.47	50.83	51.81	864,031
09 Nov 10	52.02000 +0.21	52.49	51.70	51.97	454,264
08 Nov 10	51.81000 -0.15	52.84	51.53	52.15	449,747
05 Nov 10	51.96000 -0.14	52.88	51.70	52.80	405,159
04 Nov 10	52.10000 +1.41	52.60	51.76	52.00	504,423
03 Nov 10	50.69000 +0.56	51.08	49.63	49.76	373,435
02 Nov 10	50.13000 +0.64	50.30	49.28	49.71	270,537
01 Nov 10	49.49500 -0.51	50.67	49.43	50.50	445,158
29 Oct 10	50.00000 +1.47	50.23	49.00	49.20	554,781
28 Oct 10	48.53000 -0.31	49.30	48.26	49.30	272,486
27 Oct 10	48.83500 -0.11	49.47	48.06	48.45	332,346
26 Oct 10	48.94500 -0.21	49.44	48.70	49.00	305,133
25 Oct 10	49.15000 +1.22	49.49	48.10	48.10	390,021
22 Oct 10	47.93500 +0.19	48.00	47.36	47.75	254,201
21 Oct 10	47.75000 +0.63	48.03	46.24	46.61	598,248
20 Oct 10	47.12000 +1.28	47.15	45.63	45.90	548,343
19 Oct 10	45.83500 -0.78	46.76	45.76	46.50	627,615
18 Oct 10	46.61500 -0.18	46.90	46.15	46.90	545,882
15 Oct 10	46.80000 +0.15	47.28	46.46	46.95	653,943
14 Oct 10	46.65500 -1.36	48.04	46.60	48.03	513,990
13 Oct 10	48.01500 +1.34	48.14	46.96	47.00	389,220
12 Oct 10	46.67500 -1.16	46.94	46.15	46.94	609,520
11 Oct 10	47.83000 +1.35	48.36	46.70	46.85	774,236
08 Oct 10	46.48500 +2.30	46.51	43.92	44.50	792,331
07 Oct 10	44.18500 -0.19	44.58	43.81	44.40	354,224
06 Oct 10	44.37500 +0.72	44.65	43.60	43.75	575,772
05 Oct 10	43.65500 +1.19	43.94	42.44	42.90	673,172
04 Oct 10	42.46000 +0.65	42.95	41.75	41.80	735,687
01 Oct 10	41.81500 +1.63	42.17	40.65	40.65	730,988
30 Sep 10	40.19000 -0.42	40.60	40.08	40.10	549,698
29 Sep 10	40.61000 -0.31	41.30	40.48	40.92	324,098
28 Sep 10	40.92500 +0.18	41.01	40.14	40.42	791,267
27 Sep 10	40.74000 -0.01	41.28	40.62	40.69	525,437
24 Sep 10	40.75000 +0.56	41.15	39.89	40.07	521,582
23 Sep 10	40.19000 -0.12	40.26	39.39	39.91	526,924
22 Sep 10	40.30500 -1.08	41.40	40.28	41.31	726,893
21 Sep 10	41.38000 -0.12	41.80	40.95	41.55	427,589
20 Sep 10	41.50000 +0.54	41.60	40.94	41.18	316,088
17 Sep 10	40.96000 +0.22	41.28	40.81	40.85	878,927
16 Sep 10	40.73500 +0.28	40.83	40.36	40.58	493,741
15 Sep 10	40.45500 +0.61	40.94	39.90	40.08	956,147
14 Sep 10	39.84500 +0.27	39.95	39.40	39.58	371,915
13 Sep 10	39.57500 +0.73	39.85	39.10	39.10	371,017
10 Sep 10	38.85000 +0.05	39.13	38.66	38.70	309,691
09 Sep 10	38.80000 +1.51	39.08	37.40	37.40	626,979
08 Sep 10	37.28500 +0.22	37.35	36.60	37.00	209,992
07 Sep 10	37.07000 +0.00	37.24	36.56	37.19	379,380
06 Sep 10	37.07000 -0.34	37.60	36.96	37.58	317,724
03 Sep 10	37.41000 +1.15	37.58	36.50	36.80	773,649
02 Sep 10	36.26500 +0.26	36.90	35.92	35.99	553,419
01 Sep 10	36.00000 +1.44	36.00	34.26	34.85	516,175
31 Aug 10	34.56000 +0.03	34.63	33.16	33.60	726,560
30 Aug 10	34.52500 -0.34	35.24	34.32	35.19	183,502
27 Aug 10	34.87000 +0.37	34.91	33.97	34.29	376,678
26 Aug 10	34.50000 +0.25	34.88	34.22	34.38	534,978
25 Aug 10	34.25000 -0.91	35.40	33.89	35.22	500,539
24 Aug 10	35.16000 -0.69	35.72	34.63	35.52	578,694
23 Aug 10	35.85500 -0.27	36.44	35.70	36.44	362,250
20 Aug 10	36.12500 -1.01	37.36	36.08	37.36	534,916
19 Aug 10	37.13500 -0.35	38.15	37.01	37.61	513,826
18 Aug 10	37.48500 -1.24	37.85	37.25	37.70	1,161,000
17 Aug 10	38.72000 +0.68	38.74	37.97	37.97	654,150
16 Aug 10	38.04500 -0.29	38.88	37.51	38.85	367,725
13 Aug 10	38.33500 +0.32	39.13	37.67	38.48	518,159
12 Aug 10	38.01500 -0.56	38.80	37.57	38.00	633,861
11 Aug 10	38.57000 -0.90	39.55	38.45	39.30	631,351
10 Aug 10	39.47000 -1.51	40.87	39.15	40.87	799,130
09 Aug 10	40.98500 +0.85	41.37	40.45	40.60	851,585
06 Aug 10	40.14000 +1.40	40.75	39.53	39.90	1,684,528
05 Aug 10	38.74000 +0.10	39.69	38.63	38.90	801,066
04 Aug 10	38.64000 +0.36	38.87	37.86	38.29	636,673
03 Aug 10	38.27500 -0.07	38.98	37.95	38.56	579,521
02 Aug 10	38.35000 +1.50	38.61	37.19	37.30	744,911
30 Jul 10	36.84500 -0.77	37.81	36.72	37.71	648,047
29 Jul 10	37.61500 -0.66	38.85	37.62	38.50	640,822
28 Jul 10	38.28000 -0.46	39.07	37.69	38.59	544,209
27 Jul 10	38.74000 +0.10	39.40	38.63	38.82	466,012
26 Jul 10	38.64500 +0.15	39.02	38.19	39.00	487,410
23 Jul 10	38.50000 +0.34	39.10	38.12	38.25	585,805
22 Jul 10	38.16000 +1.04	38.56	36.70	37.07	778,127
21 Jul 10	37.11500 +0.92	37.85	36.50	36.50	784,017
20 Jul 10	36.20000 +0.31	36.48	35.38	36.43	981,480
19 Jul 10	35.89500 -0.03	36.56	35.56	36.00	524,743
16 Jul 10	35.93000 -1.20	37.50	35.93	36.40	855,849
15 Jul 10	37.13000 -0.87	38.65	36.89	38.00	997,584
14 Jul 10	38.00000 -0.81	39.38	37.94	38.84	651,445
13 Jul 10	38.81500 +1.11	38.81	37.74	37.74	402,544
12 Jul 10	37.70000 -0.02	38.17	37.43	38.00	448,644
09 Jul 10	37.72000 +0.90	37.84	36.92	37.00	440,310
08 Jul 10	36.82000 +0.39	37.03	36.31	36.68	467,726
07 Jul 10	36.43000 +0.32	36.46	35.03	35.98	469,098
06 Jul 10	36.11000 +1.80	36.35	34.46	34.78	454,994
05 Jul 10	34.31000 -0.40	35.02	34.24	35.02	174,420
02 Jul 10	34.71000 +0.54	35.28	34.21	34.33	400,722
01 Jul 10	34.16500 -0.65	35.17	33.97	34.43	731,992
30 Jun 10	34.81500 -0.05	35.22	34.47	35.00	356,815
29 Jun 10	34.86000 -1.92	36.21	34.86	36.00	495,109
28 Jun 10	36.77500 +1.11	36.89	35.64	35.69	485,618
25 Jun 10	35.66500 -0.31	36.32	35.49	35.92	461,873
24 Jun 10	35.97500 -1.10	37.51	35.90	37.51	539,681
23 Jun 10	37.07000 -0.53	37.85	36.80	37.04	433,202
22 Jun 10	37.60000 -0.53	37.92	36.83	37.68	479,460
21 Jun 10	38.12500 +0.58	38.42	37.72	38.25	531,650
18 Jun 10	37.55000 +0.43	37.71	36.81	37.10	759,294
17 Jun 10	37.12000 -0.22	37.69	36.75	37.24	632,914
16 Jun 10	37.33500 -0.43	38.01	36.90	37.85	859,229
15 Jun 10	37.76500 +0.70	38.55	37.14	37.14	1,012,531
14 Jun 10	37.06000 +1.33	37.20	35.88	36.23	1,059,968
11 Jun 10	35.73000 +1.52	36.03	34.23	34.25	1,209,177
10 Jun 10	34.20500 +1.04	34.54	32.87	32.87	960,275
09 Jun 10	33.17000 +1.13	33.17	31.95	32.41	445,603
08 Jun 10	32.04500 -0.41	32.84	31.39	32.65	782,011
07 Jun 10	32.45000 -0.62	33.19	32.27	32.50	645,502
04 Jun 10	33.07000 -0.67	34.40	32.88	34.00	569,545
03 Jun 10	33.73500 +1.00	34.19	33.60	33.60	414,146
02 Jun 10	32.73500 -0.20	33.11	32.28	32.45	563,613
01 Jun 10	32.94000 +0.29	33.33	31.73	32.69	695,333
31 May 10	32.65000 -0.42	33.08	32.51	32.51	351,910
28 May 10	33.07000 -0.51	34.70	32.90	34.48	1,102,383
27 May 10	33.58500 +1.42	33.58	32.35	32.52	739,932
26 May 10	32.16000 +2.04	32.40	30.50	30.82	978,900
25 May 10	30.12000 -1.39	30.97	29.77	30.97	966,382
24 May 10	31.51500 -0.88	32.80	30.39	32.58	859,603
21 May 10	32.39000 +0.56	32.56	30.26	31.03	1,919,591
20 May 10	31.83500 -1.82	34.13	31.17	33.84	1,402,613
19 May 10	33.65500 -1.53	35.28	33.41	34.88	1,004,412
18 May 10	35.19000 +0.52	35.57	34.35	35.38	595,023
17 May 10	34.66500 -0.18	35.45	34.20	34.50	734,037
14 May 10	34.85000 -1.95	36.50	34.73	36.34	604,386
13 May 10	36.80000 +1.48	36.90	35.49	35.49	876,134
12 May 10	35.32000 +1.62	35.40	33.90	34.00	940,284
11 May 10	33.70000 -0.70	34.40	32.63	34.13	1,156,484
10 May 10	34.40000 +2.64	34.45	33.35	33.51	831,170
07 May 10	31.76000 -2.03	32.85	30.78	32.10	2,012,647
06 May 10	33.79000 -0.57	35.09	33.32	33.95	909,775
05 May 10	34.36000 -1.13	35.72	34.11	35.65	763,669
04 May 10	35.49500 -1.62	37.29	35.38	37.15	753,563
03 May 10	37.11000 +1.44	37.60	35.67	36.24	499,765
30 Apr 10	35.67000 -0.23	36.47	35.51	35.88	376,000
29 Apr 10	35.89500 +1.08	35.97	34.34	35.00	484,586
28 Apr 10	34.81500 -0.40	35.69	34.01	34.80	630,053
27 Apr 10	35.21000 -0.59	36.08	35.21	35.61	622,617
26 Apr 10	35.80000 +0.55	35.93	35.42	35.44	336,933
23 Apr 10	35.25000 +0.78	35.25	34.22	34.50	541,347
22 Apr 10	34.47500 -0.92	35.83	34.34	35.44	568,973
21 Apr 10	35.39000 +0.47	35.74	34.98	35.00	752,143
20 Apr 10	34.91500 +1.96	34.97	33.13	33.29	836,600
19 Apr 10	32.96000 -0.76	33.54	32.81	33.30	508,835
16 Apr 10	33.72500 -1.11	34.65	33.60	34.36	410,535
15 Apr 10	34.83000 +0.33	34.96	34.35	34.60	302,307
14 Apr 10	34.50500 +0.69	34.90	33.90	33.90	589,340
13 Apr 10	33.81500 -0.17	34.33	33.72	33.89	391,646
12 Apr 10	33.98000 -0.64	34.83	33.79	34.75	522,182
09 Apr 10	34.62000 +0.35	34.75	33.56	33.88	468,636
08 Apr 10	34.27000 -0.94	34.95	34.09	34.81	447,869
07 Apr 10	35.21500 -0.38	35.77	35.01	35.60	335,368
06 Apr 10	35.59000 +0.56	36.24	35.09	35.20	584,928
01 Apr 10	35.03000 +0.91	35.19	34.35	34.35	338,985
31 Mar 10	34.11500 +0.57	34.21	33.55	33.65	370,975
30 Mar 10	33.55000 -0.19	34.10	33.49	34.00	263,151
29 Mar 10	33.74000 -0.11	34.30	33.50	33.85	303,872
26 Mar 10	33.85000 -0.24	34.11	33.67	34.11	290,941
25 Mar 10	34.09000 +0.81	34.23	33.15	33.15	505,808
24 Mar 10	33.28500 -0.17	33.73	32.90	33.65	534,850
23 Mar 10	33.45500 -1.11	35.23	33.37	34.63	1,338,708
22 Mar 10	34.57000 +2.69	34.67	31.80	32.10	1,548,000
19 Mar 10	31.88000 -0.26	32.63	31.88	32.35	1,209,712
18 Mar 10	32.14000 +0.46	32.44	31.30	31.34	666,986
17 Mar 10	31.68000 -0.01	32.29	30.55	31.10	1,042,445
16 Mar 10	31.69500 +0.61	32.03	31.06	31.06	709,990
15 Mar 10	31.08000 -0.45	31.65	30.85	31.41	526,071
12 Mar 10	31.53000 -0.17	32.05	31.28	31.93	636,356
11 Mar 10	31.70000 +0.30	31.95	31.15	31.17	829,549
10 Mar 10	31.40000 +0.50	31.65	30.80	30.96	712,893
09 Mar 10	30.90000 +0.47	31.09	30.32	30.35	595,864
08 Mar 10	30.43000 +0.03	30.85	30.33	30.50	887,638
05 Mar 10	30.39500 +0.99	30.43	29.50	29.50	524,855
04 Mar 10	29.40500 +0.09	29.75	29.09	29.18	518,957
03 Mar 10	29.31500 +0.42	29.44	28.66	28.66	463,544
02 Mar 10	28.90000 -0.27	28.98	28.39	28.75	624,420
01 Mar 10	29.17000 +2.17	29.54	27.25	27.36	1,697,162
26 Feb 10	27.00000 +0.57	27.00	26.39	26.67	671,887
25 Feb 10	26.43000 -0.46	27.16	26.04	26.80	703,014
24 Feb 10	26.89000 -0.05	27.13	26.48	27.11	732,368
23 Feb 10	26.94000 -0.53	27.84	26.93	27.56	531,674
22 Feb 10	27.47500 -0.35	28.09	27.48	28.06	381,945
19 Feb 10	27.82500 -0.30	28.00	27.31	27.80	512,969
18 Feb 10	28.13000 +0.40	28.24	27.44	27.55	491,132
17 Feb 10	27.72500 +0.40	28.10	27.56	27.56	521,189
16 Feb 10	27.32500 +0.61	27.39	26.58	26.97	605,184
15 Feb 10	26.72000 -0.19	27.23	26.51	26.98	303,106
12 Feb 10	26.91000 -0.28	27.95	26.17	27.41	1,004,453
11 Feb 10	27.19500 +0.19	27.60	26.99	27.30	654,290
10 Feb 10	27.00000 +0.08	27.60	26.73	27.14	858,702
09 Feb 10	26.92500 +0.47	27.27	25.96	26.40	1,141,221
08 Feb 10	26.46000 -0.24	27.10	25.89	26.90	1,277,652
05 Feb 10	26.69500 -0.85	27.15	26.11	27.00	1,641,440
04 Feb 10	27.54000 -1.51	29.25	27.33	29.10	873,869
03 Feb 10	29.05000 +0.03	29.69	28.96	29.36	612,065
02 Feb 10	29.01500 +0.51	29.13	28.29	28.78	530,744
01 Feb 10	28.50500 +1.02	28.56	27.25	27.42	664,153
29 Jan 10	27.48500 +0.24	27.89	27.20	27.51	838,227
28 Jan 10	27.25000 -0.35	28.36	27.25	28.06	597,164
27 Jan 10	27.60000 +0.02	28.05	27.11	27.28	641,454
26 Jan 10	27.58500 -0.02	27.68	27.15	27.41	727,888
25 Jan 10	27.60500 -0.33	28.13	27.33	27.49	515,994
22 Jan 10	27.93000 +0.16	28.26	27.30	27.57	837,592
21 Jan 10	27.77000 -0.32	28.75	27.66	28.26	805,986
20 Jan 10	28.09000 -1.52	29.81	27.94	29.60	857,368
19 Jan 10	29.61000 -1.05	29.61	28.93	29.56	1,192,640
18 Jan 10	30.65500 +1.29	30.69	29.14	29.30	594,375
15 Jan 10	29.36500 -0.48	30.13	29.14	30.00	506,364
14 Jan 10	29.84500 +0.29	30.08	29.45	29.68	741,148
13 Jan 10	29.55500 +1.49	29.85	27.78	28.00	915,535
12 Jan 10	28.06500 -0.17	28.77	28.03	28.37	847,351
11 Jan 10	28.23500 -0.27	29.07	28.21	28.94	436,361
08 Jan 10	28.50500 -0.43	29.10	28.12	28.93	564,520
07 Jan 10	28.93500 +0.58	29.39	28.01	28.08	667,067
06 Jan 10	28.35000 -0.15	28.66	28.11	28.66	374,172
05 Jan 10	28.49500 +0.74	29.10	27.41	27.78	828,863
04 Jan 10	27.76000 +1.42	27.80	26.40	26.40	400,105
30 Dec 09	26.34000 -0.42	26.73	26.26	26.59	146,879
29 Dec 09	26.76000 +0.07	27.00	26.61	26.61	121,803
28 Dec 09	26.69000 +0.00	26.82	26.60	26.67	79,217